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 6813,2000-02-04,20.1875,20.5,20.125,20.4375,124200.0,-0.012232415902140636,1.0,-1.3333333333333333,43.63636363636364,41.193812299967526,0.0259582583033513,0.39792925949108593,-0.13522764723122194,0.2646924845192302,22.372865754115146,0.375,-0.27167374754167994,-0.3156250000000007,-1.1392831991016479,0.5080331991016465,-0.7274540995508225,0.0962040995508211,0.5163709642224283,27.27272727272727,-16.692822879086226,0.4118290995508229,2,0.0,0.25,0.21875,-0.53125,-0.8125,4,-0.049535603715170295,-2.3333333333333335,20.4375,0.0,20.3125,1.4,20.3125,-0.049535603715170295 6814,2000-02-07,20.1875,20.1875,20.0,20.0625,256900.0,0.0,2.0,-0.5,51.06382978723405,42.62514692279151,0.10565472687869004,0.3312304499526846,-0.13522764723122194,0.2646924845192302,22.38027077012335,0.1875,-0.322101216446562,-0.2624999999999993,-1.0175270124132538,0.49252701241325525,-0.6400135062066248,0.1150135062066262,0.4707161256535315,27.27272727272727,-19.987450644138246,0.37751350620662644,2,0.1875,0.25,0.21875,-0.53125,-0.8125,0,-0.034055727554179516,1.0,20.1875,-2.3333333333333335,20.4375,0.0,20.3125,-0.034055727554179516 6815,2000-02-08,20.125,20.3125,20.0625,20.0625,225400.0,-0.003095975232198178,-7.0,0.5,50.0,43.47260454991015,0.23171375849079823,0.3371816022570542,-0.07272764723122194,0.3271924845192302,22.24706962197199,0.25,-0.37137974932925033,-0.2781249999999993,-0.9881043825768501,0.4318543825768515,-0.6331146912884265,0.07686469128842788,0.48938748062738924,18.181818181818183,-32.26088656260325,0.3549896912884262,2,0.25,0.3125,0.28125,-0.46875,-0.3125,1,-0.024844720496894457,2.0,20.1875,1.0,20.1875,-2.3333333333333335,20.4375,-0.024844720496894457 6816,2000-02-09,20.25,20.5,20.0625,20.125,132400.0,0.006211180124223503,-2.5,2.0,42.857142857142854,43.419694497000094,0.11925466001058282,0.16138693533230963,-0.19772764723122194,0.20219248451923022,21.905269304385943,0.4375,-0.30289278148535814,-0.11562500000000142,-0.7699061945784074,0.5386561945784045,-0.4427655972892026,0.21151559728919977,0.32231198140229367,44.44444444444444,-5.130453326242211,0.32714059728920286,2,0.125,0.1875,0.15625,-0.59375,-0.375,2,-0.043209876543209846,-7.0,20.125,2.0,20.1875,1.0,20.1875,-0.043209876543209846 6817,2000-02-10,19.875,20.25,19.875,20.0625,163800.0,-0.01851851851851849,-3.0,-1.5,38.29787234042553,43.3435635517743,0.43189548443819703,0.46160524455127927,0.17727235276877806,0.5771924845192302,21.692592065227366,0.375,-0.24166967457347255,-0.4281250000000014,-1.0120024091771036,0.15575240917710076,-0.7200637045885507,-0.1361862954114521,0.6569195021462022,0.0,-46.717533798429784,0.29193870458855103,2,0.40625,0.5625,0.53125,-0.21875,0.25,3,0.0,-2.5,20.25,-7.0,20.125,2.0,20.1875,0.0 6818,2000-02-11,19.375,20.0,19.1875,20.0,350900.0,-0.02515723270440251,1.6,3.3333333333333335,42.857142857142854,43.42710574057964,0.8552709839388015,0.8838607027541237,0.6772723527687781,1.0771924845192302,21.907030654388446,0.8125,-0.2345904702054753,-0.8500000000000014,-1.4917492541975825,-0.2082507458024203,-1.1708746270987938,-0.5291253729012091,1.125,14.285714285714285,-34.617411929052416,0.320874627098791,2,0.5625,0.875,1.03125,0.28125,0.6875,4,0.00967741935483879,-3.0,19.875,-2.5,20.25,-7.0,20.125,0.00967741935483879 6819,2000-02-14,19.3125,19.5625,19.3125,19.5,577800.0,-0.003225806451612856,-1.6666666666666667,0.3,39.024390243902445,43.243375089713815,0.8175877629418729,0.888546068430788,0.7397723527687781,1.1396924845192302,22.133057771367426,0.25,-0.25974570054492574,-0.8468750000000007,-1.5785311512651994,-0.11521884873480204,-1.2127030756326,-0.4810469243674014,1.1087500000000006,9.523809523809524,-40.116275540980986,0.3658280756325995,2,0.625,0.9375,1.09375,0.34375,0.8125,0,0.003236245954692629,1.6,19.375,-3.0,19.875,-2.5,20.25,0.003236245954692629 6820,2000-02-15,19.1875,19.4375,19.1875,19.3125,489100.0,-0.006472491909385147,-3.0,0.6666666666666666,27.027027027027017,41.95787906737569,0.8562703978787596,0.990492826935526,0.8647723527687781,1.2646924845192302,22.440953086054808,0.25,-0.2640921532855032,-0.9250000000000007,-1.7762761318347735,-0.07372386816522791,-1.350638065917387,-0.4993619340826143,1.1597250000000017,0.0,-45.76250573354575,0.42563806591738573,2,0.6875,1.0625,1.21875,0.46875,1.4375,1,0.009771986970684043,-1.6666666666666667,19.3125,1.6,19.375,-3.0,19.875,0.009771986970684043 6821,2000-02-16,18.9375,19.25,18.5,19.1875,1361000.0,-0.013029315960912058,3.0,2.0,13.888888888888872,38.73918418201414,0.9953912189378613,1.208950328816762,1.114772352768778,1.5146924845192302,23.0881135604027,0.75,-0.3003491201032489,-1.1156250000000014,-2.1158511257493586,-0.11539887425064421,-1.61573806287468,-0.6155119371253228,1.3401415000000014,25.0,-14.040898312301422,0.5001130628746788,2,0.5625,0.875,1.46875,0.71875,1.5625,2,0.0462046204620461,-3.0,19.1875,-1.6666666666666667,19.3125,1.6,19.375,0.0462046204620461 6822,2000-02-17,19.1875,19.4375,18.75,19.0,266900.0,0.013201320132013139,1.0,-0.75,23.68421052631578,36.52227828089771,0.6140006773118927,0.8914391828019816,0.8647723527687781,1.2646924845192302,23.57309085562641,0.6875,-0.3147553300357231,-0.7937499999999993,-1.8269966715216235,0.2394966715216249,-1.3103733357608114,-0.2771266642391872,0.9479301800000002,45.83333333333333,10.71297061060848,0.5166233357608122,2,0.3125,0.625,1.21875,0.46875,1.6875,3,0.03583061889250816,3.0,18.9375,-3.0,19.1875,-1.6666666666666667,19.3125,0.03583061889250816 6823,2000-02-18,18.9375,19.0625,18.875,19.0,254000.0,-0.013029315960912058,1.0,-0.3333333333333333,19.512195121951223,33.01654109586629,0.7465490087780111,1.0682246551242542,1.114772352768778,1.5146924845192302,24.084276926512818,0.3125,-0.33282937243070876,-0.9624999999999986,-2.057043884816622,0.13204388481662477,-1.5097719424083103,-0.4152280575916869,1.0670957656000013,41.17647058823529,10.978914336472975,0.547271942408311,2,0.5625,0.875,1.46875,0.71875,2.0,4,0.06270627062706269,1.0,19.1875,3.0,18.9375,-3.0,19.1875,0.06270627062706269 6824,2000-02-22,18.4375,19.0,18.4375,18.9375,246300.0,-0.02640264026402639,-1.25,8.0,17.391304347826093,29.393352690069186,1.0864587744972205,1.5440163215100497,1.614772352768778,2.01469248451923,24.813291131295838,0.5625,-0.39990063413553756,-1.3968750000000014,-2.671807273743031,-0.12194272625697167,-2.0343411368715145,-0.7594088631284883,1.446728104352001,0.0,-27.559290638714334,0.6374661368715141,2,1.03125,1.28125,1.96875,1.21875,2.4375,1,0.08813559322033893,1.0,18.9375,1.0,19.1875,3.0,18.9375,0.08813559322033893 6825,2000-02-23,18.75,18.75,18.4375,18.4375,253000.0,0.016949152542372836,1.0,-0.625,25.490196078431367,27.46369193687902,0.6240266430444272,1.2046771572477795,1.302272352768778,1.7021924845192302,25.581702169572413,0.3125,-0.453947568423537,-1.0281249999999993,-2.39169893696819,0.33544893696819145,-1.7099119684840964,-0.34633803151590214,0.9895552939168013,31.25,5.249022788023126,0.681786968484096,2,0.59375,0.84375,1.65625,0.90625,2.3125,2,0.07333333333333325,-1.25,18.4375,1.0,18.9375,1.0,19.1875,0.07333333333333325 6826,2000-02-24,18.3125,18.6875,18.0,18.625,321200.0,-0.023333333333333317,2.142857142857143,-1.0,19.64285714285714,25.390912470482533,0.8468445191176137,1.5700809551029096,1.739772352768778,2.13969248451923,26.55965952026207,0.75,-0.5595074382752827,-1.3687499999999986,-2.8604485197030236,0.12294851970302645,-2.114599259851513,-0.6229007401484843,1.2968497645251205,21.73913043478261,-0.16491515853980587,0.7458492598515128,2,0.6875,1.0625,2.09375,1.34375,3.1875,3,0.12627986348122877,1.0,18.75,-1.25,18.4375,1.0,18.9375,0.12627986348122877 6827,2000-02-25,18.25,18.375,18.125,18.1875,341300.0,-0.0034129692832765013,-1.6666666666666667,-0.2,20.754716981132077,22.935087373147997,0.7315251495887516,1.5288355500870416,1.802272352768778,2.20219248451923,27.59046690138478,0.25,-0.6702378656502823,-1.3156250000000007,-2.876597937996646,0.24534793799664456,-2.0961114689983233,-0.5351385310016781,1.1662277927821059,23.52941176470588,2.2092730890433465,0.7804864689983233,2,0.53125,1.125,2.15625,1.40625,2.75,4,0.12328767123287676,2.142857142857143,18.3125,1.0,18.75,-1.25,18.4375,0.12328767123287676 6828,2000-02-28,18.8125,18.875,18.1875,18.25,342600.0,0.03082191780821919,1.0,9.0,32.25806451612904,22.1832734033954,0.09034412717661766,0.8836582045150614,1.239772352768778,1.6396924845192302,28.15542627703951,0.6875,-0.7659743718659051,-0.671875,-2.210775731212479,0.867025731212479,-1.4413253656062395,0.09757536560623947,0.433780457648254,81.25,58.176078894915776,0.7694503656062393,2,-0.09375,0.5625,1.59375,0.84375,2.1875,0,0.10963455149501655,-1.6666666666666667,18.25,2.142857142857143,18.3125,1.0,18.75,0.10963455149501655 6829,2000-02-29,18.8125,18.8125,18.5,18.75,280800.0,0.0,9.0,0.1111111111111111,32.786885245901644,22.823257649937027,0.013365995459142965,0.7913244370903598,1.239772352768778,1.6396924845192302,28.750916759368504,0.3125,-0.8248113035601605,-0.5874999999999986,-2.076163300095967,0.9011633000959698,-1.331831650047981,0.15683165004798383,0.28422680273046197,92.85714285714286,66.30729346407387,0.7443316500479834,2,-0.09375,0.5625,1.59375,0.84375,2.0625,1,0.11295681063122931,1.0,18.8125,-1.6666666666666667,18.25,2.142857142857143,18.3125,0.11295681063122931 6830,2000-03-01,19.1875,19.3125,18.625,18.8125,736600.0,0.019933554817275656,1.2,6.0,36.92307692307693,25.38261187595792,-0.4041328959798882,0.3454312904432939,0.8647723527687781,1.2646924845192302,28.928683021245384,0.6875,-0.8629187799581537,-0.15625,-1.5834873940404393,1.2709873940404393,-0.8698686970202196,0.5573686970202196,-1.1875,90.47619047619048,63.45565105276266,0.7136186970202205,3,-0.46875,0.1875,1.21875,0.46875,1.75,2,0.08794788273615639,9.0,18.8125,1.0,18.8125,-1.6666666666666667,18.25,0.08794788273615639 6831,2000-03-02,19.375,19.5,19.125,19.125,1770700.0,0.009771986970684043,-2.0,0.6666666666666666,43.54838709677419,27.589742606008855,-0.5845151647191251,0.08863956316568178,0.6772723527687781,1.0771924845192302,29.527806307026054,0.375,-0.8835973312002388,0.078125,-1.2747927776782575,1.4310427776782575,-0.5983338888391287,0.7545838888391287,-1.348749999999999,90.9090909090909,57.972655418575926,0.6764588888391286,3,-0.625,0.0,1.03125,0.28125,1.625,3,0.08709677419354844,1.2,19.1875,9.0,18.8125,1.0,18.8125,0.08709677419354844 6832,2000-03-03,19.5,19.5,19.0,19.375,245200.0,0.006451612903225712,7.0,0.5,51.785714285714285,31.175689179760305,-0.7381496702541703,-0.11615193047932593,0.5522723527687781,0.9521924845192302,30.10277268120768,0.5,-0.8622928207649068,0.25,-0.9973656451223754,1.4973656451223754,-0.3736828225611859,0.8736828225611859,-1.4147999999999996,100.0,62.03150277659967,0.6236828225611872,3,-0.75,-0.125,0.90625,0.15625,1.875,4,0.10256410256410264,-2.0,19.375,1.2,19.1875,9.0,18.8125,0.10256410256410264 6833,2000-03-06,19.1875,19.75,18.8125,19.75,215600.0,-0.01602564102564108,2.3333333333333335,-4.5,48.333333333333336,34.613692400372216,-0.43187397840793906,0.12394399735695316,0.8647723527687781,1.2646924845192302,30.248373457011834,0.9375,-0.7935114339524603,-0.01249999999999929,-1.1791979945668416,1.154197994566843,-0.5958489972834222,0.5708489972834236,-1.0457080000000012,55.00000000000001,12.8785194901863,0.5833489972834214,3,-0.3125,0.1875,1.21875,0.46875,2.0,0,0.09446254071661242,7.0,19.5,-2.0,19.375,1.2,19.1875,0.09446254071661242 6834,2000-03-07,19.5,19.5625,19.125,19.1875,239900.0,0.016286644951140072,1.0,-0.5555555555555556,53.96825396825397,37.777921054796956,-0.6457121251507942,-0.25581859232603676,0.5522723527687781,0.9521924845192302,30.146397439839994,0.4375,-0.7573959829009524,0.3343750000000014,-0.7472257569192955,1.4159757569192983,-0.2064253784596488,0.8751753784596517,-1.2617155200000028,77.77777777777779,29.07538606140929,0.5408003784596486,3,-0.625,-0.15625,0.90625,0.15625,1.875,1,0.07692307692307687,2.3333333333333335,19.1875,7.0,19.5,-2.0,19.375,0.07692307692307687 6835,2000-03-08,19.625,19.75,19.375,19.4375,211800.0,0.0064102564102563875,-1.4,0.6,59.01639344262295,42.152758421437596,-0.707993739899841,-0.442905985167954,0.42727235276877806,0.8271924845192302,30.295480336430625,0.375,-0.6777463422733518,0.484375,-0.5245286193600798,1.4932786193600798,-0.020076809680041663,0.9888268096800417,-1.2960125888000036,86.66666666666667,33.521669035089985,0.5044518096800399,3,-0.6875,-0.28125,0.78125,0.03125,1.875,2,0.06369426751592355,1.0,19.5,2.3333333333333335,19.1875,7.0,19.5,0.06369426751592355 6836,2000-03-09,19.375,19.6875,19.1875,19.6875,378400.0,-0.01273885350318471,2.2,-1.6666666666666667,52.459016393442624,45.67545835613877,-0.3256767477071456,-0.2759689594033077,0.6772723527687781,1.0771924845192302,31.161430499276367,0.5,-0.5402396094056385,0.2781249999999993,-0.5949697301952455,1.151219730195244,-0.15842236509762486,0.7146723650976234,-0.9607518334720027,60.0,5.6851586202010935,0.43654736509762315,3,-0.40625,-0.03125,1.03125,0.28125,2.25,3,0.08064516129032251,-1.4,19.625,1.0,19.5,2.3333333333333335,19.1875,0.08064516129032251 6837,2000-03-10,19.875,19.875,19.375,19.4375,305500.0,0.02580645161290329,1.2857142857142858,-1.4,61.53846153846153,48.9288358030646,-0.6380248195984137,-0.8179032861821298,0.17727235276877806,0.5771924845192302,31.503702616919703,0.5,-0.42438679083354813,0.7781249999999993,-0.09496973019524546,1.651219730195244,0.34157763490237514,1.2146723650976234,-1.380606723463682,100.0,42.204688315321754,0.43654736509762315,3,-0.6875,-0.59375,0.53125,-0.21875,1.6875,4,0.05660377358490565,2.2,19.375,-1.4,19.625,1.0,19.5,0.05660377358490565 6838,2000-03-13,19.5625,19.75,19.5,19.625,250500.0,-0.01572327044025157,-1.6666666666666667,-0.14285714285714285,64.51612903225806,52.454307334881975,-0.23238725913563485,-0.517150601685934,0.48977235276877806,0.8896924845192302,30.607776814587496,0.375,-0.2373735882481185,0.4562500000000007,-0.43329083365341603,1.3457908336534175,0.011479583173294117,0.9010204168267073,-0.9576581855865882,58.333333333333336,-6.492923473209139,0.4447704168267083,3,-0.3125,-0.3125,0.84375,0.09375,1.4375,0,0.09265175718849838,1.2857142857142858,19.875,2.2,19.375,-1.4,19.625,0.09265175718849838 6839,2000-03-14,19.375,19.5,19.375,19.4375,383500.0,-0.009584664536741228,-3.0,1.0,58.33333333333333,54.83322471379936,0.04838233255812696,-0.3422768944583545,0.6772723527687781,1.0771924845192302,29.758295428778247,0.1875,-0.04751532775780376,0.265625,-0.6273989505835011,1.1586489505835011,-0.1808869752917488,0.7121369752917488,-0.6685455307396602,27.27272727272727,-40.073956398888555,0.4465119752917504,3,-0.03125,-0.125,1.03125,0.28125,2.125,1,0.09354838709677415,-1.6666666666666667,19.5625,1.2857142857142858,19.875,2.2,19.375,0.09354838709677415 6840,2000-03-15,19.375,19.625,18.875,19.375,956500.0,0.0,2.0,-0.0,66.03773584905662,57.332041241830744,0.08691641275250817,-0.34520865705388815,0.6772723527687781,1.0771924845192302,29.001345578600507,0.75,0.07701049893718803,0.2562500000000014,-0.6441336901419596,1.1566336901419625,-0.1939418450709809,0.7064418450709837,-0.5750618882804872,50.0,-22.16084536484759,0.45019184507098137,3,-0.03125,-0.125,1.03125,0.28125,2.0625,2,0.10322580645161294,-3.0,19.375,-1.6666666666666667,19.5625,1.2857142857142858,19.875,0.10322580645161294 6841,2000-03-16,19.8125,20.0625,19.4375,19.5,519200.0,0.022580645161290214,-1.8571428571428572,100.0,71.1864406779661,59.487677507636505,-0.31513796570363795,-0.7523691103749641,0.2165077583095254,0.6396924845192302,26.928752185901228,0.6875,0.21783806488284085,0.6499999999999986,-0.2971216783941699,1.597121678394167,0.17643916080291433,1.1235608391970828,-0.9375,78.94736842105263,0.6087436601150955,0.47356083919708414,3,-0.375,-0.5625,0.59375,-0.15625,1.5625,3,0.08517350157728698,2.0,19.375,-3.0,19.375,-1.6666666666666667,19.5625,0.08517350157728698 6842,2000-03-17,19.875,19.9375,19.5625,19.5625,228100.0,0.003154574132492094,-1.4,1.0,66.66666666666666,61.524714544673536,-0.35632116069752584,-0.8018328606472807,0.12696001363310927,0.5771924845192302,25.309042460673766,0.375,0.3255543465018995,0.6781250000000014,-0.3212786050512584,1.6775286050512612,0.1784231974743733,1.1778268025256295,-1.0,84.21052631578947,5.9823959176683985,0.49970180252562907,3,-0.40625,-0.75,0.53125,-0.21875,1.8125,4,0.08805031446540879,-1.8571428571428572,19.8125,2.0,19.375,-3.0,19.375,0.08805031446540879 6843,2000-03-20,20.125,20.1875,19.75,19.8125,206400.0,0.012578616352201255,1.0,1.0,69.0909090909091,63.20500955830188,-0.5133342912182499,-1.0100949435229722,-0.15579985537828378,0.3271924845192302,23.459955517221452,0.4375,0.39671457042276614,0.8687499999999986,-0.2041671989438214,1.9416671989438186,0.3322914005280886,1.4052085994719086,-1.1312500000000014,95.23809523809523,18.081331351966256,0.5364585994719103,3,-0.59375,-1.03125,0.234375,-0.46875,1.75,0,0.0714285714285714,-1.4,19.875,-1.8571428571428572,19.8125,2.0,19.375,0.0714285714285714 6844,2000-03-21,20.0625,20.25,19.9375,19.9375,251500.0,-0.0031055900621117516,-4.0,0.4,64.0,63.758743620232664,-0.4052712166933574,-0.8639048322853462,-0.1335060275886164,0.3896924845192302,21.011427807885497,0.3125,0.4223137117418325,0.7250000000000014,-0.33286527845865166,1.7828652784586545,0.1960673607706731,1.2539326392293297,-0.9254999999999995,86.36363636363636,10.441765868807849,0.528932639229327,3,-0.5,-0.9375,0.03125,-0.40625,1.5625,1,0.04672897196261672,1.0,20.125,-1.4,19.875,-1.8571428571428572,19.8125,0.04672897196261672 6845,2000-03-22,20.125,20.1875,19.5625,20.0625,257700.0,0.0031152647975076775,5.666666666666667,0.5,62.50000000000001,64.87440846540571,-0.43514796505384723,-0.8623233225610605,-0.23027029830585377,0.3271924845192302,18.563839216379492,0.625,0.4931462026115092,0.71875,-0.35692298395982647,1.7944229839598265,0.18091350802008677,1.2565864919799132,-0.832180000000001,84.61538461538461,10.151863783990365,0.5378364919799139,3,-0.5625,-1.0,-0.03125,-0.46875,1.375,2,0.06832298136645965,-4.0,20.0625,1.0,20.125,-1.4,19.875,0.06832298136645965 6846,2000-03-23,20.625,20.625,19.9375,20.0,260600.0,0.024844720496894457,1.2,10.0,66.66666666666666,65.44420903520627,-0.8260574595189105,-1.243972859262712,-0.7574161103063517,-0.17280751548076978,15.41091411209765,0.6875,0.5316083057696162,1.1031249999999986,0.02533257417864121,2.180917425821356,0.5642287870893199,1.6420212129106773,-1.1981748000000003,100.0,27.57835049184621,0.5388962129106785,3,-0.875,-1.3125,-0.5625,-0.96875,0.5625,3,0.039393939393939315,5.666666666666667,20.125,-4.0,20.0625,1.0,20.125,0.039393939393939315 6847,2000-03-24,20.5,20.5625,20.375,20.5,232800.0,-0.0060606060606061,2.0,0.0,70.58823529411765,66.11888750874623,-0.6739509675341573,-0.9926598699062552,-0.6656038612036639,-0.04780751548076978,12.087601017381534,0.25,0.5385185416502765,0.8656250000000014,-0.11885572740484207,1.850105727404845,0.3733846362975797,1.3578653637024232,-0.9375,88.23529411764706,13.047711229350497,0.49224036370242225,3,-0.75,-1.1875,-0.84375,-0.84375,0.625,4,0.04268292682926833,1.2,20.625,5.666666666666667,20.125,-4.0,20.0625,0.04268292682926833 6848,2000-03-27,20.875,20.875,20.3125,20.375,557600.0,0.018292682926829285,1.25,100.0,71.15384615384616,67.54338893324766,-0.9422850736945421,-1.2703515417128735,-1.0640737286613486,-0.4228075154807698,10.284086492182688,0.5625,0.609865520764064,1.1374999999999993,0.08571580160187153,2.189284198398127,0.6116079008009336,1.663392099199065,-1.1424999999999983,100.0,24.10154942608858,0.525892099199064,3,-1.0,-1.4375,-1.21875,-1.21875,0.1875,0,0.038922155688622784,2.0,20.5,1.2,20.625,5.666666666666667,20.125,0.038922155688622784 6849,2000-03-28,20.9375,20.9375,20.625,20.75,282000.0,0.0029940119760478723,2.3333333333333335,0.375,70.58823529411765,68.04899998269889,-0.8491312004359628,-1.2284736928475581,-1.1397268881399114,-0.4853075154807698,8.422490779584768,0.3125,0.6043669209798566,1.09375,0.006669772485661696,2.1808302275143383,0.5502098862428291,1.637290113757171,-0.9993499999999997,100.0,24.411778964110738,0.5435401137571695,3,-0.75,-1.46875,-1.28125,-1.28125,0.625,1,0.04477611940298498,1.25,20.875,2.0,20.5,1.2,20.625,0.04477611940298498 6850,2000-03-29,20.875,20.9375,20.625,20.625,180400.0,-0.0029850746268657025,-1.5,1.3333333333333333,75.0,68.4727287962582,-0.6162894983257914,-1.088896605215254,-1.0752585321846766,-0.4228075154807698,7.74935221188255,0.3125,0.6131612390215011,0.9468749999999986,-0.18669977755805434,2.0804497775580515,0.3800876112209721,1.513662388779025,-0.7369799999999991,93.75,15.521182721063553,0.566787388779026,3,-0.625,-1.40625,-1.28125,-1.21875,0.875,2,0.03592814371257491,2.3333333333333335,20.9375,1.25,20.875,2.0,20.5,0.03592814371257491 6851,2000-03-30,21.0625,21.125,20.875,20.9375,321400.0,0.008982035928143617,1.0,0.5,72.09302325581396,69.07565730616345,-0.6792618681096201,-1.2052869089779108,-1.2585708266119227,-0.6103075154807698,7.59238312952151,0.25,0.679209003745239,1.0500000000000007,-0.15893058439876384,2.2589305843987653,0.44553470780061843,1.654465292199383,-0.7645839999999993,92.3076923076923,16.13743831148939,0.6044652921993818,3,-0.71875,-1.5,-1.59375,-1.40625,1.125,3,0.020771513353115667,-1.5,20.875,2.3333333333333335,20.9375,1.25,20.875,0.020771513353115667 6852,2000-03-31,21.5,21.5,21.0,21.125,450500.0,0.020771513353115667,1.6666666666666667,3.0,84.44444444444444,70.7816056787785,-0.9633179922752007,-1.5655352232103823,-1.7028319519474877,-1.0478075154807698,7.433300136662094,0.5,0.7395631070852815,1.3874999999999993,0.03474939086085982,2.7402506091391388,0.7111246954304278,2.063875304569571,-1.0366672000000001,100.0,20.68231665477326,0.6763753045695702,3,-0.96875,-1.6875,-2.3125,-1.84375,0.75,4,-0.014534883720930258,1.0,21.0625,-1.5,20.875,2.3333333333333335,20.9375,-0.014534883720930258 6853,2000-04-03,21.0,21.5,20.875,21.375,420900.0,-0.023255813953488413,1.0,-1.0,76.0,72.11493901211183,-0.36447493479199267,-0.9726534451472268,-1.2135276506569177,-0.5478075154807698,7.719836610700092,0.625,0.732649473883356,0.796875,-0.5376827574218126,2.1314327574218126,0.1295961212890937,1.4641538787109063,-0.3293337600000008,42.857142857142854,-41.26577923305857,0.6672788787109061,4,-0.46875,-1.15625,-1.921875,-1.34375,1.125,0,0.005952380952380931,1.6666666666666667,21.5,1.0,21.0625,-1.5,20.875,0.005952380952380931 6854,2000-04-04,21.0,21.1875,20.875,21.0,199000.0,0.0,-1.5,-0.0,76.0,73.61493901211183,-0.2430665220655719,-0.9006943972025034,-1.1982505606109974,-0.5478075154807698,8.02185787184298,0.3125,0.7580469952473052,0.7218750000000007,-0.6148992743359152,2.0586492743359166,0.053487862832042765,1.3902621371679587,-0.16346700800000136,42.857142857142854,-43.69914988039577,0.6683871371679581,4,-0.28125,-1.0,-1.953125,-1.34375,1.4375,1,0.0029761904761904656,1.0,21.0,1.6666666666666667,21.5,1.0,21.0625,0.0029761904761904656 6855,2000-04-05,20.875,21.375,20.875,21.1875,91200.0,-0.005952380952380931,-2.2,-100.0,68.88888888888889,73.86185259235874,-0.0005486556739562332,-0.7138451790224281,-1.0631407411211526,-0.4228075154807698,8.877006067204423,0.5,0.7515581122773156,0.5343750000000007,-0.7906591356079531,1.8594091356079545,-0.1281420678039744,1.1968920678039758,0.625,0.0,-83.90346035903755,0.6625170678039765,4,0.03125,-0.8125,-1.828125,-1.21875,1.5,2,0.03293413173652704,-1.5,21.0,1.0,21.0,1.6666666666666667,21.5,0.03293413173652704 6856,2000-04-06,20.9375,21.0,20.9375,21.0,31500.0,0.0029940119760478723,1.0,0.2,68.88888888888889,73.6730363251111,-0.015711019093213707,-0.6885889530814566,-1.1266854440056022,-0.4853075154807698,9.40084890209814,0.125,0.7834876761427836,0.5187500000000007,-0.7496021219531883,1.7871021219531897,-0.11542606097659558,1.152926060976597,0.5500000000000007,10.0,-70.81334738001942,0.6341760609765945,4,-0.03125,-0.78125,-1.890625,-1.28125,0.9375,3,0.0388059701492538,-2.2,20.875,-1.5,21.0,1.0,21.0,0.0388059701492538 6857,2000-04-07,21.0,21.0,20.875,20.9375,68100.0,0.0029850746268655914,3.0,-1.0,66.66666666666666,73.17446082653561,0.00019298418716928722,-0.6982868968541922,-1.1995997812833004,-0.5478075154807698,10.31125208942333,0.125,0.8267279432990513,0.5249999999999986,-0.7416002983536174,1.7916002983536146,-0.10830014917680941,1.1583001491768066,0.47524999999999906,20.0,-56.55195086970494,0.6333001491768088,4,0.0625,-0.84375,-1.9375,-1.34375,1.3125,4,0.05654761904761907,1.0,20.9375,-2.2,20.875,-1.5,21.0,0.05654761904761907 6858,2000-04-10,21.375,21.4375,20.9375,21.0,225100.0,0.017857142857142794,1.0,6.0,72.34042553191489,73.3691486307353,-0.3312586978595071,-0.9808240288669197,-1.5768415667345863,-0.9228075154807698,11.534984005006564,0.5,0.8233709321859592,0.8093749999999993,-0.4415950183625945,2.060345018362593,0.1838899908187024,1.4348600091812962,0.08824500000000057,88.88888888888889,13.017154997016632,0.6254850091812966,4,-0.3125,-1.21875,-2.3125,-1.71875,0.4375,0,0.040935672514619936,3.0,21.0,1.0,20.9375,-2.2,20.875,0.040935672514619936 6859,2000-04-11,21.1875,21.4375,21.0625,21.375,168000.0,-0.00877192982456143,1.4,-0.5,67.34693877551021,72.51880849468088,-0.11685544145071702,-0.6857316196140424,-1.3958232093959708,-0.7353075154807698,12.55305293235241,0.375,0.816568938652459,0.53125,-0.6147527785398488,1.6772527785398488,-0.041751389269926165,1.1042513892699262,0.26398010000000127,55.55555555555556,-18.416613210489686,0.5730013892699249,4,0.0,-1.0,-2.0625,-1.53125,0.3125,1,0.04424778761061954,1.0,21.375,3.0,21.0,1.0,20.9375,0.04424778761061954 6860,2000-04-12,21.375,21.625,21.1875,21.1875,119400.0,0.008849557522123908,-3.6666666666666665,-1.0,63.63636363636363,71.5791796480753,-0.25252772008695956,-0.7543922097662019,-1.5817151129002553,-0.9228075154807698,12.762633091924108,0.4375,0.7844652770534282,0.6187499999999986,-0.398292280340403,1.6357922803404001,0.11022885982979602,1.1272711401702011,-0.5,66.66666666666666,-3.847377140673217,0.5085211401702013,4,-0.125,-1.125,-2.265625,-1.71875,0.8125,2,0.04970760233918137,1.4,21.1875,1.0,21.375,3.0,21.0,0.04970760233918137 6861,2000-04-13,21.5,21.5,21.0,21.125,136400.0,0.005847953216374213,1.6666666666666667,2.0,68.18181818181819,69.77222117445015,-0.3452485479424503,-0.7868279026843759,-1.703621350017233,-1.0478075154807698,13.78269325621287,0.5,0.7553258548330568,0.6593750000000007,-0.3067238766548144,1.6254738766548158,0.17632556167259494,1.1424244383274065,-0.6099999999999994,83.33333333333334,14.438757912944538,0.48304943832740665,4,-0.25,-1.25,-2.359375,-1.84375,0.5,3,0.04069767441860472,-3.6666666666666665,21.375,1.4,21.1875,1.0,21.375,0.04069767441860472 6862,2000-04-14,21.625,21.8125,21.4375,21.5,179700.0,0.005813953488372103,-2.0,0.3333333333333333,65.0,68.54999895222792,-0.5036128970214655,-0.8158280253883596,-1.8280410296617227,-1.1728075154807698,15.03445675614366,0.375,0.7235559545702976,0.6968749999999986,-0.21654378762096727,1.6102937876209644,0.24016560618951388,1.1535843938104833,-0.7202999999999982,78.57142857142857,13.049203958898246,0.45670939381048303,4,-0.28125,-1.28125,-2.46875,-1.96875,0.25,4,0.011560693641618602,1.6666666666666667,21.5,-3.6666666666666665,21.375,1.4,21.1875,0.011560693641618602 6863,2000-04-17,21.5625,21.875,21.5,21.625,425100.0,-0.0028901734104046506,-3.0,-0.5,62.5,67.04999895222794,-0.3944073733036966,-0.6747047945917188,-1.757615519543421,-1.1103075154807698,16.793731271693254,0.375,0.6967382642238142,0.5625,-0.31014721273533397,1.435147212735334,0.1261763936323348,0.9988236063676652,-0.6214879999999994,64.28571428571429,2.995618398482243,0.4363236063676668,4,-0.1875,-1.1875,-2.328125,-1.90625,0.6875,0,0.034782608695652195,-2.0,21.625,1.6666666666666667,21.5,-3.6666666666666665,21.375,0.034782608695652195 6864,2000-04-18,21.0,21.5,20.875,21.5,336100.0,-0.02608695652173909,1.5,8.0,52.08333333333333,65.18271500161063,0.18784671564802835,-0.040441950658916426,-1.1935629017204228,-0.5478075154807698,17.911992372362125,0.6875,0.5737253859421898,-0.046875,-0.8000208148466754,0.7062708148466754,-0.4234479074233377,0.3296979074233377,0.875,12.5,-42.83828074395562,0.376572907423338,4,0.375,-0.625,-1.75,-1.34375,1.125,1,0.038690476190476275,-3.0,21.5625,-2.0,21.625,1.6666666666666667,21.5,0.038690476190476275 6865,2000-04-19,21.5,21.5,20.8125,21.0625,216100.0,0.023809523809523725,2.142857142857143,-0.875,56.60377358490566,63.81770219005694,-0.23934313587177414,-0.4555025272172202,-1.684153358528036,-1.0478075154807698,18.655845737112625,0.6875,0.5155717753405362,0.3843749999999986,-0.25721405317805335,1.0259640531780505,0.06358047341097262,0.7051695265890245,0.375,64.70588235294117,13.46384106444333,0.32079452658902524,4,-0.15625,-1.125,-2.203125,-1.84375,0.625,2,0.0,1.5,21.0,-3.0,21.5625,-2.0,21.625,0.0 6866,2000-04-20,21.4375,21.5,21.0625,21.5,152700.0,-0.0029069767441860517,13.0,-0.14285714285714285,48.93617021276596,61.84764702851242,-0.11003028710324969,-0.3467912124000989,-1.6168058065365933,-0.9853075154807698,19.702511278806938,0.4375,0.4555089186104979,0.28125,-0.3317935289773999,0.8942935289773999,-0.025271764488699944,0.5877717644886999,0.3949999999999996,58.82352941176471,13.181083241587999,0.3065217644887008,4,-0.09375,-0.78125,-2.140625,-1.78125,0.5,3,0.03498542274052485,2.142857142857143,21.5,1.5,21.0,-3.0,21.5625,0.03498542274052485 6867,2000-04-24,21.375,21.5,21.3125,21.4375,332200.0,-0.002915451895043719,1.0,1.0,57.5,60.198710858299656,0.012580464876513986,-0.22701656768265366,-1.537995343572618,-0.9228075154807698,20.805739926952437,0.1875,0.4390222388494358,0.1750000000000007,-0.3608834319435452,0.7108834319435466,-0.09294171597177225,0.4429417159717737,0.41669999999999874,52.94117647058824,6.659459207722577,0.26794171597177324,4,-0.03125,-0.65625,-2.03125,-1.71875,0.75,0,0.029239766081871288,13.0,21.4375,2.142857142857143,21.5,1.5,21.0,0.029239766081871288 6868,2000-04-25,21.6875,21.6875,21.375,21.375,484200.0,0.014619883040935644,1.0,-5.0,62.222222222222214,59.629297907934316,-0.28041874370771325,-0.5012230536694275,-1.814098356342818,-1.2353075154807698,21.51644459901047,0.3125,0.4280462043960789,0.4468749999999986,-0.10811877663653391,1.001868776636531,0.1693781116817341,0.724371888318263,0.06503199999999865,100.0,51.08394470969508,0.2774968883182655,4,-0.34375,-0.96875,-2.390625,-2.03125,0.3125,1,0.008645533141210304,1.0,21.375,13.0,21.4375,2.142857142857143,21.5,0.008645533141210304 6869,2000-04-26,21.875,22.1875,21.625,21.625,944900.0,0.008645533141210304,-3.5,0.8,67.3913043478261,60.04651354254127,-0.40246459577695504,-0.6481159728340486,-1.9602573056316395,-1.4228075154807698,22.465721879958718,0.5625,0.4320405654736774,0.5874999999999986,-0.0159440627283729,1.19094406272837,0.28577796863581284,0.8892220313641843,-1.0625,77.27272727272727,21.253336490272716,0.3017220313641863,4,-0.375,-1.0,-2.5625,-2.21875,-0.0625,2,0.017142857142857126,1.0,21.6875,1.0,21.375,13.0,21.4375,0.017142857142857126 6870,2000-04-27,21.625,22.1875,21.625,21.8125,194700.0,-0.011428571428571455,-5.0,-0.75,61.22448979591837,59.27347705521907,-0.12658444838398353,-0.35736943033580104,-1.6669391737155834,-1.1728075154807698,23.466299284733584,0.5625,0.376167998245009,0.3000000000000007,-0.2885419092531869,0.8885419092531883,0.005729045373406905,0.5942709546265945,-0.7850000000000001,50.0,-11.351413962857535,0.2942709546265945,4,-0.125,-0.75,-2.28125,-1.96875,-0.0625,3,0.023121387283236983,-3.5,21.875,1.0,21.6875,1.0,21.375,0.023121387283236983 6871,2000-04-28,21.5,21.875,21.5,21.625,397000.0,-0.005780346820809301,-5.0,0.6666666666666666,57.99999999999999,58.4956992774413,-0.0017706512825412801,-0.2086079155447571,-1.4911209464045676,-1.0478075154807698,24.040946193430486,0.375,0.34653083696027664,0.1531249999999993,-0.42679530986118763,0.7330453098611862,-0.13683515493059417,0.44308515493059275,-0.6330500000000008,21.428571428571427,-43.28827303180918,0.28996015493059357,4,0.0,-0.4375,-2.15625,-1.84375,0.75,4,0.029069767441860517,-5.0,21.625,-3.5,21.875,1.0,21.6875,0.029069767441860517 6872,2000-05-01,21.1875,21.5625,21.125,21.5,150200.0,-0.014534883720930258,1.0,2.5,46.93877551020408,56.766674334130634,0.27060009417613173,0.08356436497555464,-1.1384457149100307,-0.7353075154807698,23.654343400208976,0.4375,0.31445385856381947,-0.1437500000000007,-0.7231382890374185,0.4356382890374171,-0.4334441445187096,0.14594414451870819,-0.29413900000000126,5.88235294117647,-53.47280465558679,0.2896941445187085,5,0.3125,0.0625,-1.65625,-1.53125,0.625,0,0.03539823008849563,-5.0,21.5,-5.0,21.625,-3.5,21.875,0.03539823008849563 6873,2000-05-02,21.125,21.375,21.0625,21.1875,163900.0,-0.002949852507374673,-2.3333333333333335,0.2,48.93617021276596,56.41698954295648,0.2955998288081716,0.16433473548485722,-1.0276089323582838,-0.6728075154807698,23.514996448760268,0.3125,0.25372683677319685,-0.21249999999999858,-0.7794052645260834,0.35440526452608623,-0.495952632263041,0.07095263226304382,-0.20575622000000138,5.555555555555555,-52.037965994718974,0.28345263226304224,5,0.375,0.125,-1.59375,-1.5625,0.9375,1,0.047337278106508895,1.0,21.1875,-5.0,21.5,-5.0,21.625,0.047337278106508895 6874,2000-05-03,21.0625,21.25,21.0,21.125,269100.0,-0.00295857988165682,-1.6666666666666667,1.0,44.444444444444436,55.06595297179412,0.4111327983825248,0.24428160181726355,-0.9003828449718974,-0.6103075154807698,23.312383494830684,0.25,0.1936112110980126,-0.2781249999999993,-0.8378403294309713,0.28159032943097273,-0.5579826647154853,0.0017326647154867203,-0.117891095600001,5.263157894736842,-49.06836844203038,0.27985766471548595,5,0.53125,0.34375,-1.40625,-1.5,1.3125,2,0.04451038575667665,-2.3333333333333335,21.125,1.0,21.1875,-5.0,21.5,0.04451038575667665 6875,2000-05-04,21.5625,21.625,21.125,21.1875,177700.0,0.023738872403560762,1.0,-6.0,50.98039215686275,55.29308874336043,-0.08836138121706583,-0.21246494917210157,-1.3385865525366754,-1.1103075154807698,23.0404476296002,0.5625,0.15456773434396354,0.1875,-0.3350192013596214,0.7100192013596214,-0.07375960067981069,0.4487596006798107,-0.5930332736880004,64.28571428571429,13.059980912831975,0.26125960067980997,5,0.03125,-0.15625,-1.734375,-2.0,0.875,3,0.011594202898550732,-1.6666666666666667,21.0625,-2.3333333333333335,21.125,1.0,21.1875,0.011594202898550732 6876,2000-05-05,21.75,21.8125,21.3125,21.4375,712600.0,0.008695652173912993,1.2857142857142858,0.8333333333333334,51.92307692307693,54.67343062370231,-0.2535332979585583,-0.3541298922888707,-1.4467332975563458,-1.2978075154807698,22.87497021582126,0.5,0.19472627500269724,0.3343750000000014,-0.17098280706140656,0.8397328070614094,0.08169609646929743,0.5870539035307054,-0.7561726082142393,92.3076923076923,42.70106247585914,0.25267890353070444,5,-0.15625,-0.25,-1.890625,-2.25,0.875,4,-0.008620689655172376,1.0,21.5625,-1.6666666666666667,21.0625,-2.3333333333333335,21.125,-0.008620689655172376 6877,2000-05-08,22.1875,22.3125,21.75,21.75,183000.0,0.02011494252873569,-1.5714285714285714,1.4,58.62068965517242,54.27326033847455,-0.6299005423137274,-0.7358302834283954,-1.7961452920662175,-1.7353075154807698,23.168936717080957,0.5625,0.19209617120995048,0.7124999999999986,0.1383874124721558,1.2866125875278414,0.4254437062360772,0.99955629376392,-1.1697991560499545,90.47619047619048,40.96138399442011,0.28705629376392194,5,-0.53125,-0.625,-2.234375,-2.625,0.1875,0,0.0028169014084507005,1.2857142857142858,21.75,1.0,21.5625,-1.6666666666666667,21.0625,0.0028169014084507005 6878,2000-05-09,22.25,22.3125,21.875,22.0625,571600.0,0.0028169014084507005,1.8,0.42857142857142855,70.0,54.563115410938316,-0.6752261086570392,-0.7688349488500492,-1.7861486778829416,-1.7978075154807698,22.722010928589025,0.4375,0.22927598141211192,0.7312499999999993,0.06350142613798226,1.3989985738620163,0.397375713068989,1.0651242869310096,-1.1805071898079547,95.23809523809523,39.34579649784632,0.3338742869310092,5,-0.59375,-0.6875,-2.078125,-2.5,0.5625,1,-0.0196629213483146,-1.5714285714285714,22.1875,1.2857142857142858,21.75,1.0,21.5625,-0.0196629213483146 6879,2000-05-10,22.125,22.375,22.0,22.0,367900.0,-0.005617977528089901,-5.0,0.6666666666666666,61.36363636363636,54.57857614068477,-0.5710905238390929,-0.60080205905264,-1.5886098514835894,-1.6728075154807698,22.28474923197744,0.375,0.24468649409699594,0.5593749999999993,-0.14127671729425728,1.2600267172942559,0.209049141352871,0.9097008586471276,-1.005786902215636,80.0,24.180642363008587,0.35032585864712873,5,-0.4375,-0.53125,-1.9375,-2.375,0.875,2,-0.0028248587570621764,1.8,22.25,-1.5714285714285714,22.1875,1.2857142857142858,21.75,-0.0028248587570621764 6880,2000-05-11,22.4375,22.5625,22.25,22.3125,258100.0,0.01412429378531077,-1.5,1.0,66.66666666666666,55.541539103647736,-0.8450869140592516,-0.8744546360005572,-1.8355333747318632,-1.9853075154807698,21.62287303427684,0.4375,0.2269612810805235,0.8187500000000014,0.024134071589152484,1.6133659284108504,0.42144203579457695,1.216057964205426,-1.2429396880826964,90.0,33.132985091427074,0.3973079642054244,5,-0.65625,-0.75,-2.078125,-2.6875,0.375,3,-0.0027855153203342198,-5.0,22.125,1.8,22.25,-1.5714285714285714,22.1875,-0.0027855153203342198 6881,2000-05-12,22.375,22.6875,22.25,22.625,476800.0,-0.0027855153203342198,1.3333333333333333,-2.0,66.66666666666666,57.733527009921346,-0.7212640429423267,-0.7831955783647224,-1.7128757187525174,-1.9228075154807698,21.57584520765729,0.4375,0.1737496990724665,0.7124999999999986,-0.14819127664002707,1.5731912766400242,0.28215436167998575,1.1428456383200114,-1.0710045130360797,66.66666666666666,8.9187598028129,0.43034563832001227,5,-0.53125,-0.625,-1.890625,-2.625,0.25,4,0.0027932960893854997,-1.5,22.4375,-5.0,22.125,1.8,22.25,0.0027932960893854997 6882,2000-05-15,21.875,22.3125,21.75,22.3125,363600.0,-0.022346368715083775,1.5714285714285714,1.75,52.94117647058823,58.178527705234934,-0.126823264276819,-0.2777460778607761,-1.1613175260465596,-1.4228075154807698,20.520699577935847,0.625,0.14536545117052668,0.1999999999999993,-0.6656454847471807,1.0656454847471792,-0.23282274237359246,0.632822742373591,-0.432654061732471,13.333333333333334,-37.45602783813069,0.4328227423735908,5,-0.03125,-0.125,-1.34375,-2.125,1.0,0,0.03428571428571425,1.3333333333333333,22.375,-1.5,22.4375,-5.0,22.125,0.03428571428571425 6883,2000-05-16,22.3125,22.3125,21.75,21.875,149600.0,0.020000000000000018,1.5714285714285714,-1.0,56.36363636363637,59.502882362922925,-0.4226031964162864,-0.6916376403014439,-1.5310381765285292,-1.8603075154807698,19.312693946123197,0.5625,0.14977480529094223,0.6000000000000014,-0.3090191359227319,1.5090191359227347,0.14549043203863476,1.054509567961368,-0.7456386555592225,60.0,12.041740829931541,0.454509567961366,5,-0.40625,-0.5625,-1.703125,-2.5625,0.0,1,0.0028011204481792618,1.5714285714285714,21.875,1.3333333333333333,22.375,-1.5,22.4375,0.0028011204481792618 6884,2000-05-17,21.8125,22.1875,21.375,22.0625,117400.0,-0.022408963585434205,2.25,-0.5714285714285714,52.542372881355945,59.676435776755504,0.21788533797881726,-0.13454431678103873,-0.9777457576798341,-1.3603075154807698,19.446551626861467,0.9375,0.21289186685425676,0.05937499999999929,-0.785963417128734,0.9047134171287325,-0.36329420856436556,0.48204420856436414,0.875,33.33333333333333,-13.773187474905797,0.422669208564366,5,0.1875,-0.0625,-1.203125,-2.0625,0.8125,2,0.04584527220630363,1.5714285714285714,22.3125,1.5714285714285714,21.875,1.3333333333333333,22.375,0.04584527220630363 6885,2000-05-18,21.5,22.3125,21.5,21.75,154000.0,-0.014326647564469885,-5.5,1.0,50.0,59.462760563080295,0.5817663177962338,0.18757262946638775,-0.6185155820404873,-1.0478075154807698,19.82448545425343,0.8125,0.27203289594412894,-0.2531250000000007,-1.098463417128734,0.5922134171287325,-0.6757942085643656,0.16954420856436414,1.161249999999999,9.523809523809524,-39.14412098992664,0.422669208564366,5,0.53125,0.25,-0.8125,-1.75,1.0,3,0.06976744186046502,2.25,21.8125,1.5714285714285714,22.3125,1.5714285714285714,21.875,0.06976744186046502 6886,2000-05-19,22.1875,22.25,21.4375,21.5,125500.0,0.03197674418604657,1.0,-2.75,61.76470588235294,59.81209569943368,-0.04151352783762974,-0.4646828424770604,-1.2422736410686,-1.7353075154807698,20.169108949022394,0.8125,0.37662210157504816,0.3968750000000014,-0.45601771707649874,1.2497677170765016,-0.02957135853824866,0.8233213585382515,0.4480249999999977,86.66666666666667,31.240527511021583,0.42644635853824925,5,-0.15625,-0.4375,-1.4375,-2.375,0.0,4,0.028169014084507005,-5.5,21.5,2.25,21.8125,1.5714285714285714,22.3125,0.028169014084507005 6887,2000-05-22,22.0,22.3125,21.8125,22.3125,96500.0,-0.008450704225352101,2.2,-0.45454545454545453,60.0,58.70098458832257,0.13029443289121545,-0.2402777940714529,-1.008015206287368,-1.5478075154807698,20.577289693789925,0.5,0.42407131511835416,0.17812500000000142,-0.6562466119584442,1.012496611958447,-0.2390608059792214,0.5953108059792243,0.6103144999999977,66.66666666666666,4.728488582878782,0.41718580597922195,5,0.03125,-0.25,-1.25,-2.1875,0.4375,0,0.02840909090909083,1.0,22.1875,-5.5,21.5,2.25,21.8125,0.02840909090909083 6888,2000-05-23,21.875,22.375,21.875,21.9375,150200.0,-0.005681818181818232,-15.0,0.2,59.15492957746479,58.45557272319239,0.21959992984239562,-0.10594224321485513,-0.8266708744500306,-1.4228075154807698,20.66537326936459,0.5,0.4547461119908327,0.04374999999999929,-0.7884751403379688,0.8759751403379674,-0.3723625701689848,0.45986257016898335,0.7106082099999966,50.0,-18.317888791034193,0.41611257016898473,5,0.15625,-0.125,-1.03125,-1.96875,0.3125,1,0.04571428571428582,2.2,22.0,1.0,22.1875,-5.5,21.5,0.04571428571428582 6889,2000-05-24,22.25,22.3125,21.8125,21.9375,244600.0,0.017142857142857126,1.2857142857142858,-5.0,57.971014492753625,57.489389148313165,-0.1517637193325605,-0.4758023474701538,-1.133762701577755,-1.7978075154807698,19.801334980161467,0.5,0.4317589168606233,0.3999999999999986,-0.45301323491924705,1.2530132349192442,-0.026506617459624238,0.8265066174596214,0.31139604579999514,86.66666666666667,17.101835180241906,0.4265066174596227,5,-0.21875,-0.5,-1.375,-2.3125,-0.5,2,0.002808988764045006,-15.0,21.875,2.2,22.0,1.0,22.1875,0.002808988764045006 6890,2000-05-25,22.125,22.375,22.0625,22.25,203800.0,-0.005617977528089901,-1.5,-0.4,54.41176470588235,56.12773337489269,-0.08465602258556615,-0.3282526593210022,-0.9409069202094358,-1.6728075154807698,18.93959737420724,0.3125,0.35995311256953144,0.25,-0.6045543621647269,1.104554362164727,-0.17727718108236346,0.6772771810823635,0.4126681248839965,73.33333333333333,6.370809439084667,0.4272771810823639,5,-0.25,-0.375,-1.25,-2.1875,-0.1875,3,0.02259887005649719,1.2857142857142858,22.25,-15.0,21.875,2.2,22.0,0.02259887005649719 6891,2000-05-26,22.125,22.3125,21.875,22.0625,965900.0,0.0,1.0,-0.5,49.18032786885246,55.70986130803316,-0.1384023642279928,-0.2941074872765732,-0.885756190104086,-1.6668374114798965,18.21514005544373,0.4375,0.33366957654478924,0.21875,-0.6236892840842891,1.0611892840842891,-0.20246964204214635,0.6399696420421463,0.3894147623863162,55.55555555555556,-8.084303678724538,0.42121964204214457,5,-0.25,-0.28125,-1.265625,-2.1875,0.0625,4,0.016949152542372836,-1.5,22.125,1.2857142857142858,22.25,-15.0,21.875,0.016949152542372836 6892,2000-05-30,21.9375,22.125,21.875,22.0,728700.0,-0.008474576271186418,-1.6666666666666667,-1.0,46.03174603174603,54.56187349337867,0.0658169553815604,-0.050107463992752344,-0.6461620078657475,-1.4763928947473488,18.46250412877371,0.25,0.25259675743355814,-0.006250000000001421,-0.7777616740256938,0.765261674025691,-0.39200583701284586,0.379505837012843,0.554126467138591,22.22222222222222,-35.87486328064842,0.38575583701284555,5,-0.0625,-0.09375,-0.9375,-2.0,0.5,1,0.01139601139601143,1.0,22.125,-1.5,22.125,1.2857142857142858,22.25,0.01139601139601143 6893,2000-05-31,22.125,22.375,21.875,22.0,227000.0,0.008547008547008517,-1.6666666666666667,-2.0,50.0,54.279387617672455,-0.16883135623226408,-0.16743310077488616,-0.7863744703327704,-1.6638199685269939,19.08980852216825,0.5,0.17498604834652554,0.13125000000000142,-0.5399380668282632,0.802438066828266,-0.20434403341413088,0.4668440334141337,0.3442939377958183,55.55555555555556,0.21957996546845493,0.3355940334141321,5,-0.21875,-0.28125,-1.09375,-2.1875,0.375,2,0.01412429378531077,-1.6666666666666667,21.9375,1.0,22.125,-1.5,22.125,0.01412429378531077 6894,2000-06-01,22.0,22.25,21.75,22.25,297900.0,-0.005649717514124242,3.0,-2.0,44.26229508196721,53.64186484900215,-0.016134142869780987,0.03310029218951627,-0.612549607065894,-1.542467011232688,19.782685368096274,0.5,0.1799592855004022,-0.04062499999999858,-0.5492269925660302,0.4679769925660331,-0.29492599628301264,0.21367599628301548,0.4474080590399012,40.0,-10.498826458187231,0.254300996283015,6,-0.09375,-0.15625,-0.96875,-2.0625,0.8125,3,0.008522727272727293,-1.6666666666666667,22.125,-1.6666666666666667,21.9375,1.0,22.125,0.008522727272727293 6895,2000-06-02,21.8125,22.3125,21.75,22.125,144800.0,-0.008522727272727293,-1.5714285714285714,1.25,42.857142857142854,51.54102451286769,0.2462516689552885,0.25327554755082815,-0.3794117173367013,-1.3567475424037596,19.794399307636258,0.5625,0.1303704125440177,-0.24062500000000142,-0.7105686556372639,0.22931865563726106,-0.47559682781863444,-0.005653172181368404,0.6134598978591015,10.0,-36.86522058508288,0.23497182781863177,6,0.25,0.03125,-0.625,-1.71875,1.0,4,-0.002865329512893977,3.0,22.0,-1.6666666666666667,22.125,-1.6666666666666667,21.9375,-0.002865329512893977 6896,2000-06-05,21.5625,21.75,21.375,21.625,215000.0,-0.011461318051575908,1.4,0.2,45.76271186440678,49.9591036089129,0.44507659119055276,0.5149078774150873,-0.10185685557709334,-1.1090019408877652,19.195355544603682,0.4375,0.12530502328696258,-0.4812499999999993,-0.9830559490742878,0.02055594907428926,-0.7321529745371436,-0.23034702546285502,0.8424406999019212,18.75,-31.020153651263854,0.2509029745371437,6,0.3125,0.28125,-0.375,-1.46875,1.125,0,0.017391304347825987,-1.5714285714285714,21.8125,3.0,22.0,-1.6666666666666667,22.125,0.017391304347825987 6897,2000-06-06,22.25,22.25,21.4375,21.5,132900.0,0.03188405797101446,1.1666666666666667,-12.0,49.20634920634921,48.85370578990005,-0.22711513734918043,-0.17673077998713538,-0.7492153220556119,-1.7967773410998333,18.057244183032857,0.8125,0.1747817965507963,0.203125,-0.3032082452675695,0.7094582452675695,-0.050041622633784755,0.45629162263378475,0.13434188590388274,87.5,37.41181799392423,0.25316662263378464,6,-0.375,-0.40625,-0.96875,-2.15625,0.5,1,-0.002808988764044895,1.4,21.5625,-1.5714285714285714,21.8125,3.0,22.0,-0.002808988764044895 6898,2000-06-07,21.8125,22.125,21.75,22.0,80800.0,-0.0196629213483146,-1.4,-0.25,50.0,47.968037512927424,0.22415968461073632,0.23854246514531496,-0.28791916570646237,-1.3591057380007427,16.857627869274896,0.5,0.10106906578288744,-0.21249999999999858,-0.7196852147936603,0.29468521479366316,-0.4660926073968312,0.04109260739683407,0.551655048185804,46.666666666666664,-5.312002521233332,0.2535926073968313,6,0.0625,0.03125,-0.4375,-1.71875,0.25,2,0.02865329512893977,1.1666666666666667,22.25,1.4,21.5625,-1.5714285714285714,21.8125,0.02865329512893977 6899,2000-06-08,22.0625,22.125,21.875,22.0,254100.0,0.011461318051575908,1.6666666666666667,-0.3333333333333333,57.37704918032787,48.297513565643605,-0.06172527871839861,-0.01726514963909409,-0.5127422323887032,-1.6024889209733786,15.49629235247961,0.3125,0.05198401992020507,0.04062499999999858,-0.46473280706142006,0.5459828070614172,-0.21205390353070896,0.2933039035307061,0.2818719472220863,73.33333333333333,15.324110438147763,0.25267890353070893,6,-0.1875,-0.21875,-0.6875,-1.96875,0.5,3,0.019830028328611915,-1.4,21.8125,1.1666666666666667,22.25,1.4,21.5625,0.019830028328611915 6900,2000-06-09,22.375,22.375,22.0625,22.0625,379400.0,0.014164305949008416,1.0,5.0,52.72727272727273,48.69161854991252,-0.3744062402682573,-0.35277450345287775,-0.7939000578744171,-1.8985041820965307,13.963271165419537,0.3125,0.023137862992030023,0.3562499999999993,-0.13895729311867555,0.8514572931186741,0.10864635344066187,0.6038536465593367,-1.0,100.0,43.731411388570514,0.24760364655933745,6,-0.5,-0.46875,-0.875,-2.28125,0.1875,4,0.019553072625698276,1.6666666666666667,22.0625,-1.4,21.8125,1.1666666666666667,22.25,0.019553072625698276 6901,2000-06-12,22.4375,22.4375,22.1875,22.3125,77000.0,0.0027932960893854997,3.0,0.4,56.60377358490566,49.86628827804136,-0.4335039988711209,-0.43252801827234677,-0.8297300303627644,-1.943988652443771,12.20835758277439,0.25,-0.025438173223481186,0.4156249999999986,-0.08973280706142006,0.9209828070614172,0.16294609646929104,0.6683039035307061,-1.0425000000000004,100.0,43.18586568989079,0.25267890353070893,6,-0.53125,-0.4375,-0.9375,-2.34375,0.375,0,0.01671309192200554,1.0,22.375,1.6666666666666667,22.0625,-1.4,21.8125,0.01671309192200554 6902,2000-06-13,22.625,22.625,22.4375,22.4375,77600.0,0.008356545961002881,1.0,1.5,61.11111111111111,51.10085617927592,-0.5735402875652795,-0.5912738784556772,-1.001935448757422,-2.121193648781521,11.921251910421853,0.1875,-0.04195815686201243,0.5656250000000007,-0.0013890511579575104,1.132639051157959,0.2821179744210234,0.849132025578978,-1.1883000000000017,100.0,40.57556590455619,0.2835070255789783,6,-0.625,-0.59375,-1.078125,-2.53125,0.0625,1,0.0027624309392264568,3.0,22.4375,1.0,22.375,1.6666666666666667,22.0625,0.0027624309392264568 6903,2000-06-14,22.375,22.625,22.3125,22.625,107800.0,-0.011049723756906049,1.5,-1.3333333333333333,51.92307692307693,51.952054161621454,-0.3177647961556396,-0.35452830754772435,-0.7231115873043379,-1.8612499192175775,11.480318872753168,0.3125,-0.03713518736749677,0.3125,-0.2610393346764326,0.8860393346764326,0.025730332661783706,0.5992696673382163,-0.8670020000000029,66.66666666666666,10.246673599379385,0.2867696673382159,6,-0.375,-0.34375,-0.765625,-2.21875,0.0625,2,0.016759776536312776,1.0,22.625,3.0,22.4375,1.0,22.375,0.016759776536312776 6904,2000-06-15,22.8125,22.8125,22.3125,22.375,333900.0,0.019553072625698276,1.2857142857142858,-1.75,59.64912280701755,53.81782971160753,-0.7016804663628236,-0.7518155356343712,-1.1261096520443559,-2.2731878894532613,12.089596686226537,0.5,0.010286057478509747,0.6999999999999993,0.049089706237221975,1.3509102937627766,0.37454485311861063,1.025455146881388,-1.2374818800000043,100.0,43.8308082046121,0.3254551468813895,6,-0.71875,-0.71875,-1.203125,-2.59375,-0.5625,3,-0.0328767123287671,1.5,22.375,1.0,22.625,3.0,22.4375,-0.0328767123287671 6905,2000-06-16,23.0,23.125,22.5625,22.5625,375500.0,0.008219178082191858,-1.5714285714285714,1.0,61.666666666666664,55.584935800747516,-0.7856373143655269,-0.8655548656341594,-1.2721878551007322,-2.43577193915144,12.687210882678245,0.5625,0.03264383553750605,0.8125,0.11475928507561761,1.5102407149243824,0.46362964253780703,1.161370357462193,-1.3259833296000032,86.66666666666667,29.163241223306414,0.3488703574621916,6,-0.71875,-0.75,-1.359375,-2.71875,-0.75,4,-0.01902173913043481,1.2857142857142858,22.8125,1.5,22.375,1.0,22.625,-0.01902173913043481 6906,2000-06-19,22.8125,22.9375,22.5,22.75,119100.0,-0.008152173913043459,1.8,0.14285714285714285,61.666666666666664,56.96941551856057,-0.4494416310056053,-0.6628134394802458,-1.046605666885334,-2.2301810213249595,13.399611993809035,0.5,0.09093686685686819,0.59375,-0.15789293734670906,1.345392937346709,0.21792853132664547,0.9695714686733545,-0.9933849966400032,61.53846153846154,-0.4101269036942554,0.3758214686733547,6,-0.375,-0.5625,-1.078125,-2.28125,-0.671875,0,-0.010958904109588996,-1.5714285714285714,23.0,1.2857142857142858,22.8125,1.5,22.375,-0.010958904109588996 6907,2000-06-20,22.625,22.875,22.5625,22.6875,128500.0,-0.008219178082191747,-2.3333333333333335,-1.0,56.666666666666664,57.71015625930131,-0.2270283004889393,-0.4491156147321398,-0.824431942895643,-2.030486478256357,14.021769906602366,0.3125,0.17261300481817443,0.375,-0.3901969130815317,1.1401969130815317,-0.007598456540765852,0.7575984565407659,-0.6752964969760029,38.46153846153847,-23.29209428023232,0.3825984565407658,6,-0.125,-0.375,-0.828125,-1.96875,-0.5625,1,0.008287292817679592,1.8,22.8125,-1.5714285714285714,23.0,1.2857142857142858,22.8125,0.008287292817679592 6908,2000-06-21,22.875,23.0,22.625,22.75,140400.0,0.011049723756906049,1.0,-2.0,61.29032258064516,58.14496441489213,-0.34694823213058257,-0.6538817254464817,-1.0482275203997986,-2.264718502383751,14.628981059980525,0.375,0.2725156645302924,0.5749999999999993,-0.21723202342962722,1.3672320234296258,0.17888398828518604,0.9711160117148125,-0.8077668472784012,69.23076923076923,4.530244856279708,0.39611601171481314,6,-0.28125,-0.625,-1.078125,-2.125,-0.75,2,-0.008196721311475419,-2.3333333333333335,22.625,1.8,22.8125,-1.5714285714285714,23.0,-0.008196721311475419 6909,2000-06-22,22.3125,22.875,22.1875,22.875,1096000.0,-0.024590163934426257,1.4444444444444444,-4.5,55.88235294117647,58.495528883103646,0.2846808555998699,-0.09113167207597073,-0.45947450841701,-1.6905593037598834,14.951396892910921,0.6875,0.2982264425498933,0.009374999999998579,-0.7825195886124732,0.8012695886124703,-0.3865722943062373,0.40532229430623445,-0.1394901625505618,13.333333333333334,-55.87868679993277,0.3959472943062358,6,0.34375,-0.0625,-0.484375,-1.5625,-0.1875,3,0.0056022408963585235,1.0,22.875,-2.3333333333333335,22.625,1.8,22.8125,0.0056022408963585235 6910,2000-06-23,22.625,22.75,22.375,22.4375,134700.0,0.014005602240896309,-1.4,-0.3333333333333333,62.31884057971014,59.13053632697081,0.012709220361553974,-0.3839369462738027,-0.7475935491014702,-1.9864707260084131,15.150858686431143,0.4375,0.3652174731491016,0.296875,-0.5028731100157202,1.0966231100157202,-0.10299905500786011,0.6967490550078601,-0.4375,53.84615384615385,-20.850544839043373,0.39987405500785983,6,0.03125,-0.375,-0.75,-1.875,-0.1875,4,-0.016574585635359074,1.4444444444444444,22.3125,1.0,22.875,-2.3333333333333335,22.625,-0.016574585635359074 6911,2000-06-26,22.5,22.625,22.125,22.625,612500.0,-0.0055248618784530246,7.0,-0.6666666666666666,53.33333333333333,58.266338796106616,0.16484209087181156,-0.2417996084204468,-0.6031921582791071,-1.8454406066412332,15.6388476785667,0.5,0.3815076014429337,0.1531249999999993,-0.6441514081876889,0.9504014081876875,-0.24551320409384658,0.5517632040938452,0.625,42.857142857142854,-28.971666287037117,0.3986382040938447,6,0.125,-0.25,-0.609375,-1.71875,0.0,0,-0.011111111111111072,-1.4,22.625,1.4444444444444444,22.3125,1.0,22.875,-0.011111111111111072 6912,2000-06-27,22.1875,22.625,22.1875,22.5,316700.0,-0.01388888888888884,-1.8,2.5,55.17241379310345,58.62737622610956,0.45679301062899214,0.09527487004751833,-0.2785517702468816,-1.5205608121814507,16.153208202208386,0.4375,0.3925835843183876,-0.171875,-0.9497294631160145,0.6059794631160145,-0.5608022315580072,0.21705223155800724,0.9175000000000004,7.142857142857142,-65.06520393552182,0.3889272315580079,6,0.4375,0.0625,-0.296875,-1.40625,0.578125,1,-0.0021126760563380254,7.0,22.5,-1.4,22.625,1.4444444444444444,22.3125,-0.0021126760563380254 6913,2000-06-28,22.4375,22.5,22.0625,22.1875,299500.0,0.011267605633802802,1.3333333333333333,-0.8,55.17241379310345,58.129964113452445,0.24204454383663077,-0.13714449141619056,-0.5112411818018145,-1.7526098106186545,15.972234527417514,0.4375,0.39044559496160147,0.0625,-0.7080517503711441,0.8330517503711441,-0.32277587518557027,0.44777587518557027,0.6478999999999999,46.15384615384615,-24.84148270178097,0.38527587518557127,6,0.15625,-0.1875,-0.546875,-1.65625,0.3125,2,-0.01671309192200554,-1.8,22.1875,7.0,22.5,-1.4,22.625,-0.01671309192200554 6914,2000-06-29,22.1875,22.5625,22.0625,22.5625,290600.0,-0.011142061281337101,1.6666666666666667,-1.5,47.368421052631575,56.54127015633743,0.4403750486458726,0.1345196665924675,-0.22834487774649403,-1.4859303047465104,16.206768128492097,0.5,0.34790273372315283,-0.19687499999999858,-0.9526368585521077,0.5588868585521105,-0.5747559292760513,0.1810059292760542,0.8569840000000006,18.181818181818183,-47.11450149665929,0.3778809292760541,6,0.34375,0.0625,-0.296875,-1.40625,0.828125,3,-0.0028169014084507005,1.3333333333333333,22.4375,-1.8,22.1875,7.0,22.5,-0.0028169014084507005 6915,2000-06-30,21.75,22.5,21.75,22.1875,498500.0,-0.019718309859154903,-2.4285714285714284,1.1666666666666667,41.269841269841265,54.27495622335684,0.7620538833105428,0.5977438847982519,0.2215269280626515,-1.0331275595982419,16.36464164484111,0.75,0.35069206761022187,-0.6312500000000014,-1.3974135458225625,0.13491354582255966,-1.0143317729112837,-0.2481682270887191,1.2552046400000023,0.0,-58.39055127563488,0.38308177291128065,6,0.625,0.5,0.140625,-0.96875,1.5625,4,0.01724137931034475,1.6666666666666667,22.1875,1.3333333333333333,22.4375,-1.8,22.1875,0.01724137931034475 6916,2000-07-03,21.9375,22.125,21.8125,21.8125,333900.0,0.008620689655172376,-4.0,-0.2857142857142857,41.269841269841265,52.564197845931794,0.48878316415248335,0.4635445862813583,0.05084745015730974,-1.2060750481961549,17.288205337777278,0.375,0.2874164625095048,-0.4624999999999986,-1.159533186554217,0.23453318655421995,-0.8110165932771061,-0.11398340672289109,0.9923923616000039,21.428571428571427,-30.38922529413065,0.34851659327710877,7,0.4375,0.3125,-0.125,-1.15625,1.5,0,0.02279202279202286,-2.4285714285714284,21.75,1.6666666666666667,22.1875,1.3333333333333333,22.4375,0.02279202279202286 6917,2000-07-05,22.1875,22.1875,21.9375,21.9375,419000.0,0.01139601139601143,1.0,2.0,47.61904761904762,51.04516729464318,0.19019886100154437,0.21989636570893722,-0.1770653331092582,-1.433933378249229,17.323068971894468,0.25,0.19775244040560835,-0.20937500000000142,-0.9097919341035237,0.4910419341035208,-0.5595834670517625,0.1408334670517597,0.6715988199040019,53.84615384615385,3.745260066792248,0.3502084670517617,7,0.125,0.0625,-0.328125,-1.40625,1.203125,2,0.014084507042253502,-4.0,21.9375,-2.4285714285714284,21.75,1.6666666666666667,22.1875,0.014084507042253502 6918,2000-07-06,22.4375,22.4375,22.125,22.125,123900.0,0.011267605633802802,1.0,1.25,45.0,49.836016967845794,-0.1434747913966241,0.020153881543517826,-0.4116920543148268,-1.652129609530725,17.379936006602207,0.3125,0.12139908380209974,0.009374999999998579,-0.6347724884233727,0.6535224884233699,-0.3126987442116871,0.33144874421168424,0.35505289070976076,84.61538461538461,39.13989603376422,0.3220737442116859,7,-0.1875,-0.1875,-0.578125,-1.375,0.953125,3,0.014623955431754876,1.0,22.1875,-4.0,21.9375,-2.4285714285714284,21.75,0.014623955431754876 6919,2000-07-07,22.5,22.5625,22.1875,22.4375,244500.0,0.0027855153203342198,3.0,0.2,43.103448275862064,47.70097337852934,-0.19733252353726982,-0.008315507770070951,-0.46382016655983094,-1.6811415814245834,17.55421465800002,0.375,0.07941173620151787,0.05000000000000071,-0.5711724906641678,0.6711724906641692,-0.2605862453320853,0.3605862453320867,0.2299997172671766,92.3076923076923,49.892784160628466,0.31058624533208484,7,-0.3125,-0.25,-0.625,-1.375,0.625,4,0.011111111111111072,1.0,22.4375,1.0,22.1875,-4.0,21.9375,0.011111111111111072 6920,2000-07-10,22.8125,22.875,22.375,22.375,174300.0,0.01388888888888884,-1.2857142857142858,7.0,50.0,47.33060300815897,-0.5368993333890977,-0.3018337289059474,-0.7540436753700135,-1.9560005103977574,17.4606027112538,0.5,-0.0014186758224781215,0.3406249999999993,-0.2999378179064429,0.9811878179064415,0.020343591046778187,0.6609064089532204,-1.0625,94.11764705882352,51.88602655872891,0.3202814089532219,7,-0.5,-0.5625,-0.9375,-1.6875,0.375,0,0.008904109589041198,3.0,22.5,1.0,22.4375,1.0,22.1875,0.008904109589041198 6921,2000-07-11,22.8125,22.8125,22.5,22.8125,169500.0,0.0,1.0,0.0,52.631578947368425,47.04828802529952,-0.545248187176135,-0.28701458648922085,-0.727278151051383,-1.9139855126029062,17.233423886656844,0.3125,-0.01952680501630155,0.3218749999999986,-0.3361661021397495,0.9799161021397467,-0.0071455510698754665,0.6508955510698726,-1.0399999999999991,93.33333333333333,48.53356360095151,0.3290205510698748,7,-0.5,-0.5625,-0.859375,-1.6875,0.5625,1,0.021917808219177992,-1.2857142857142858,22.8125,3.0,22.5,1.0,22.4375,0.021917808219177992 6922,2000-07-12,22.6875,22.8125,22.5625,22.8125,367000.0,-0.005479452054794498,3.0,-100.0,47.27272727272727,46.170545078591054,-0.38204007336396373,-0.16558162069727445,-0.5663389401803443,-1.7512626263347855,16.61845002725525,0.25,-0.10080150462263404,0.19375000000000142,-0.46756348566003325,0.8550634856600361,-0.13690674283001414,0.524406742830017,-0.892949999999999,75.0,31.915387570547956,0.3306567428300165,7,-0.375,-0.40625,-0.828125,-1.5625,0.375,2,0.03305785123966931,1.0,22.8125,-1.2857142857142858,22.8125,3.0,22.5,0.03305785123966931 6923,2000-07-13,22.75,22.8125,22.5,22.5625,262200.0,0.0027548209366390353,1.0,-1.5,57.4468085106383,47.29036590725847,-0.44203495292315864,-0.20927682270918524,-0.5894176151059227,-1.7713015482431658,16.290288684595744,0.3125,-0.12373583939442412,0.2375000000000007,-0.430864067193788,0.9058640671937894,-0.09668203359689187,0.5716820335968933,-0.9338409999999975,81.81818181818183,33.52564843317448,0.33418203359689397,7,-0.4375,-0.3125,-0.890625,-1.4375,0.375,3,0.02815934065934056,3.0,22.6875,1.0,22.8125,-1.2857142857142858,22.8125,0.02815934065934056 6924,2000-07-14,22.0625,22.875,22.0625,22.6875,344000.0,-0.030219780219780223,-1.6,-3.3333333333333335,41.50943396226415,47.316987317527676,0.25241304846559487,0.44180572766196846,0.1323425522967021,-1.0369236015001277,15.173858687160886,0.8125,-0.14844449582184538,-0.4125000000000014,-1.0940230621267055,0.2690230621267027,-0.7532615310633552,-0.07173846893664759,-0.2251641799999966,0.0,-45.624142377806635,0.3407615310633523,7,0.28125,0.375,-0.203125,-0.5625,0.875,4,0.06019830028328621,1.0,22.75,3.0,22.6875,1.0,22.8125,0.06019830028328621 6925,2000-07-17,22.5625,22.75,22.4375,22.625,201600.0,0.022662889518413554,1.0,0.1,50.847457627118644,48.381166912780714,-0.1343407942208188,-0.097658210673643,-0.34299982673056206,-1.4916519989508679,13.427735911210215,0.6875,-0.1809321796161356,0.109375,-0.5278411390727413,0.7465911390727413,-0.20923306953637066,0.42798306953637066,-0.7044108963999953,61.53846153846154,14.92136664301946,0.3186080695363704,7,-0.15625,-0.125,-0.703125,-1.0625,0.4375,0,0.024930747922437657,-1.6,22.0625,1.0,22.75,3.0,22.6875,0.024930747922437657 6926,2000-07-18,22.5625,22.75,22.5,22.5,176600.0,0.0,-7.0,-1.0,55.55555555555556,49.263001127948264,-0.04063428748973408,-0.12368952318301751,-0.32387842923450094,-1.4389351625850466,11.79201792663161,0.25,-0.15943598528802028,0.12187499999999929,-0.4951464425174805,0.7388964425174791,-0.18663572125873884,0.4303857212587374,-0.6840726784719955,61.53846153846154,9.518019781781092,0.308510721258739,7,-0.09375,-0.125,-0.671875,-0.90625,0.1875,1,0.027700831024930705,1.0,22.5625,-1.6,22.0625,1.0,22.75,0.027700831024930705 6927,2000-07-19,22.8125,22.8125,22.5625,22.625,227600.0,0.011080332409972193,1.6666666666666667,3.0,55.55555555555556,50.43584063412111,-0.21529524653803378,-0.3783188632679071,-0.5655618585827327,-1.6332314498853968,10.056164117562501,0.25,-0.06228132781318507,0.3625000000000007,-0.2717733098428319,0.9967733098428333,0.045363345078584416,0.679636654921417,-0.9141412249025542,92.3076923076923,37.91159566062497,0.3171366549214159,7,-0.34375,-0.375,-0.859375,-1.15625,-0.25,2,0.024657534246575352,-7.0,22.5625,1.0,22.5625,-1.6,22.0625,0.024657534246575352 6928,2000-07-20,22.6875,22.8125,22.625,22.6875,70100.0,-0.005479452054794498,-2.0,0.0,57.692307692307686,52.056825013726176,-0.057109015118214757,-0.28257383550230486,-0.4355411992498972,-1.461670612150911,7.990832859457892,0.1875,0.026478739345989766,0.2468749999999993,-0.3661349917619887,0.8598849917619873,-0.05962999588099649,0.5533799958809951,-0.7696084004045041,76.92307692307693,17.204781999179787,0.3065049958809944,7,-0.21875,-0.25,-0.671875,-0.9375,-0.4375,3,0.016528925619834656,1.6666666666666667,22.8125,-7.0,22.5625,1.0,22.5625,0.016528925619834656 6929,2000-07-21,22.4375,22.625,22.375,22.625,136100.0,-0.011019283746556474,1.6666666666666667,-100.0,61.22448979591836,53.30399054660599,0.20460994261759424,-0.023957295321189065,-0.1792923065026244,-1.1660908173996383,7.432209826374106,0.3125,0.06547491454749377,-0.009374999999998579,-0.619426496963495,0.6006764969634979,-0.31440074848174504,0.2956507484817479,-0.5004662323964126,14.285714285714285,-50.797723868977606,0.30502574848174785,7,0.03125,0.0,-0.421875,-0.6875,0.125,4,0.03064066852367686,-2.0,22.6875,1.6666666666666667,22.8125,-7.0,22.5625,0.03064066852367686 6930,2000-07-24,22.25,22.375,22.1875,22.375,148900.0,-0.00835654596100277,2.0,0.6666666666666666,55.102040816326536,53.57848630982356,0.3396456373326835,0.14125014347355602,0.00233230815113572,-0.9396262716936121,7.024389730071033,0.25,0.09552997032960064,-0.17812500000000142,-0.7881764969634979,0.43192649696349505,-0.4831507484817479,0.12690074848174504,-0.29420690774848524,10.0,-58.10193512138527,0.30502574848174807,7,0.21875,0.1875,-0.15625,-0.4375,0.375,0,0.030898876404494402,1.6666666666666667,22.4375,-2.0,22.6875,1.6666666666666667,22.8125,0.030898876404494402 6931,2000-07-25,22.25,22.25,22.0625,22.125,217300.0,0.0,2.0,-1.0,51.11111111111112,54.00497340297731,0.281015775748493,0.12812973528785676,-0.001649344844580014,-0.9032599906092855,7.423740879079885,0.1875,0.13001363187619575,-0.16562499999999858,-0.779707274189473,0.4484572741894759,-0.4726661370947376,0.14141613709474044,-0.27582276959351404,25.0,-43.05020826826082,0.3070411370947378,7,0.21875,0.125,0.015625,-0.28125,0.5625,1,0.03370786516853941,2.0,22.25,1.6666666666666667,22.4375,-2.0,22.6875,0.03370786516853941 6932,2000-07-26,22.140625,22.3125,22.0,22.1875,298000.0,-0.004915730337078705,1.105263157894737,-0.375,44.44444444444444,52.560266284511336,0.3404617883681631,0.24644845978138363,0.11850992259379822,-0.7597814157363416,7.844673460411639,0.3125,0.10632803080629927,-0.2726562500000007,-0.890749252471295,0.3454367524712936,-0.5817027512356496,0.03639025123564821,-0.14843131420164468,17.307692307692307,-46.63756969459661,0.30904650123564803,7,0.296875,0.234375,0.203125,-0.171875,0.609375,2,0.02752293577981657,2.0,22.25,2.0,22.25,1.6666666666666667,22.4375,0.02752293577981657 6933,2000-07-27,22.0625,22.125,21.9375,22.0625,184200.0,-0.003528581510232831,2.0,-0.0,41.860465116279066,52.59926974606855,0.3473351949866874,0.3109832006773736,0.1926296284585689,-0.642671173723599,8.698946500670104,0.203125,0.0649569893657933,-0.33203125,-0.9694792451698717,0.3054167451698717,-0.6507552475849359,-0.013307252415064141,0.8125,18.181818181818183,-40.43354887418609,0.3187239975849351,7,0.3125,0.3125,0.3125,-0.09375,0.4375,3,0.022662889518413554,1.105263157894737,22.140625,2.0,22.25,2.0,22.25,0.022662889518413554 6934,2000-07-28,22.125,22.3125,22.0,22.0625,158300.0,0.0028328611898016387,-2.3333333333333335,100.0,35.8974358974359,50.93815622054825,0.32925817302262317,0.25672310624134553,0.14288696984491267,-0.6704164453588604,9.179313659513404,0.3125,0.053862787410263735,-0.2664062499999993,-0.9087218946293056,0.37590939462930706,-0.5875640723146525,0.054751572314653885,0.7312499999999993,42.857142857142854,-10.80197886015332,0.32115782231465284,7,0.25,0.1875,0.296875,-0.15625,0.5,4,0.005649717514124353,2.0,22.0625,1.105263157894737,22.140625,2.0,22.25,0.005649717514124353 6935,2000-07-31,22.125,22.375,21.9375,22.25,163300.0,0.0,1.3333333333333333,-2.0,35.8974358974359,48.7539207029794,0.29130640865852087,0.3017273540875749,0.1659816903182474,-0.6373047737177728,9.50646831674478,0.4375,-0.004670407174135249,-0.28515625,-0.8677536378099084,0.29744113780990844,-0.576454943904956,0.0061424439049559965,0.7128750000000004,42.857142857142854,-5.5445492349331005,0.2912986939049542,7,0.25,0.1875,0.328125,-0.15625,0.875,0,0.019774011299435124,-2.3333333333333335,22.125,2.0,22.0625,1.105263157894737,22.140625,0.019774011299435124 6936,2000-08-01,22.4375,22.5,22.125,22.25,108400.0,0.01412429378531077,1.4,-1.5,45.238095238095234,47.60753622326158,-0.04558306481161978,0.030152669827025136,-0.14147971955439687,-0.9105479864108617,9.68704078912549,0.375,0.057477988532344426,0.002343750000001421,-0.5360920747141051,0.540779574714108,-0.26687416235705186,0.2715616623570547,0.38236750000000086,88.88888888888889,42.04023521029975,0.2692179123570535,8,-0.0625,-0.125,0.015625,-0.46875,0.5625,1,0.008356545961002881,1.3333333333333333,22.125,-2.3333333333333335,22.125,2.0,22.0625,0.008356545961002881 6937,2000-08-02,22.5,22.6875,22.3125,22.375,289400.0,0.0027855153203342198,-2.0,0.6666666666666666,45.238095238095234,46.2237348394602,-0.1755319418160255,-0.008153243270946575,-0.1920663789469188,-0.9410127963559489,9.935074579959705,0.375,0.046845906397056325,0.04921875000000142,-0.4769542620895102,0.575391762089513,-0.21386775604475616,0.312305256044759,0.30222015000000013,75.0,31.229126859737008,0.2630865060447561,8,-0.1875,-0.1875,-0.0625,-0.53125,0.90625,2,0.01388888888888884,1.4,22.4375,1.3333333333333333,22.125,-2.3333333333333335,22.125,0.01388888888888884 6938,2000-08-03,22.765625,22.875,22.375,22.375,389600.0,0.011805555555555625,-1.56,3.125,65.95744680851064,46.74961895197045,-0.4793145308170068,-0.2613342740718565,-0.4384160852188188,-1.167743048331971,10.34496829540367,0.5,0.022045602786111118,0.2984374999999986,-0.2461323598314813,0.8430073598314785,0.026152570084260418,0.5707224299157367,-0.828125,88.33333333333333,37.41362609040226,0.2722849299157393,8,-0.359375,-0.453125,-0.328125,-0.796875,1.1875,3,-0.0006863417982154729,-2.0,22.5,1.4,22.4375,1.3333333333333333,22.125,-0.0006863417982154729 6939,2000-08-04,22.75,22.875,22.5625,22.75,462800.0,-0.0006863417982154729,1.5,0.0,55.45454545454545,46.78878613399477,-0.46343483678299435,-0.23823396710374922,-0.415389160966825,-1.1099254513713888,10.449412799976121,0.3125,-0.02447436521415014,0.2703124999999993,-0.288713688657829,0.8293386886578276,-0.00920059432891307,0.5498255943289116,-0.7937499999999993,86.66666666666667,35.55800415881566,0.2795130943289141,8,-0.34375,-0.4375,-0.328125,-0.78125,1.125,4,-0.01098901098901095,-1.56,22.765625,-2.0,22.5,1.4,22.4375,-0.01098901098901095 6940,2000-08-07,23.015625,23.015625,22.5625,22.75,271600.0,0.011675824175824134,2.411764705882353,100.0,61.417322834645674,47.93392076994305,-0.6806079829504341,-0.514225716844642,-0.6663432992265115,-1.3313849104164355,9.964065236648134,0.453125,-0.0661691115948777,0.5257812500000014,-0.06517260581615503,1.1167351058161579,0.23030432209192497,0.8212581779080779,-1.0410000000000004,100.0,48.136487306928295,0.295476927908078,8,-0.5390625,-0.6328125,-0.625,-1.046875,0.421875,0,-0.0169721656483367,1.5,22.75,-1.56,22.765625,-2.0,22.5,-0.0169721656483367 6941,2000-08-08,23.3125,23.4375,23.0,23.0,957500.0,0.012898845892735933,-1.8,1.1764705882352942,62.30769230769231,49.9187260880817,-0.9062158828224582,-0.8134261245394683,-0.9447952426604473,-1.5889053060905596,9.831087512079897,0.4375,-0.09450350301602128,0.7976562499999993,0.11416953375532302,1.4811429662446756,0.45591289187766293,1.1393996081223356,-1.2962349999999994,88.88888888888889,40.400479573157924,0.3417433581223377,8,-0.625,-0.6875,-1.0,-1.34375,-0.25,1,-0.013404825737265424,2.411764705882353,23.015625,1.5,22.75,-1.56,22.765625,-0.013404825737265424 6942,2000-08-09,23.4375,23.5,23.25,23.3125,742700.0,0.00536193029490617,1.0,0.4,68.46153846153845,52.87440090422164,-0.9252031311375184,-0.9268786140243535,-1.0434952214500939,-1.6744222439419474,9.739835775806863,0.25,-0.08023091459110532,0.8851562500000014,0.08880386719530264,1.6815086328047002,0.48698005859765203,1.2833324414023508,-1.3359609,94.44444444444444,47.50585308102815,0.3981761914023489,8,-0.71875,-0.71875,-1.125,-1.46875,0.203125,2,-0.01866666666666672,-1.8,23.3125,2.411764705882353,23.015625,1.5,22.75,-0.01866666666666672 6943,2000-08-10,23.390625,23.5625,23.3125,23.4375,248600.0,-0.0020000000000000018,-1.4615384615384615,-0.375,76.06837606837607,57.33783870099276,-0.7488734476644261,-0.874378640332349,-0.9763672525768321,-1.591927704967084,9.911198576213314,0.25,-0.0470151619697603,0.8062499999999986,-0.0710027391926964,1.6835027391926936,0.3676236304036493,1.2448763695963478,-1.177209028,82.8125,30.43224642598925,0.438626369596348,8,-0.640625,-0.640625,-1.109375,-1.328125,-0.265625,3,0.0006680026720107257,1.0,23.4375,-1.8,23.3125,2.411764705882353,23.015625,0.0006680026720107257 6944,2000-08-11,23.390625,23.5,23.3125,23.375,365600.0,0.0,-1.6666666666666667,-0.3333333333333333,84.76190476190476,62.76722413037821,-0.6151547815214968,-0.8113768970704669,-0.9516669712214245,-1.5549486026023018,11.214939347971423,0.1875,0.02304001544024814,0.7398437499999986,-0.1714836215438602,1.6511711215438574,0.28418006422807096,1.1955074357719262,-1.0423006251999993,82.8125,24.035754487351916,0.45566368577192906,8,-0.546875,-0.640625,-1.140625,-1.328125,-0.578125,4,0.024048096192384794,-1.4615384615384615,23.390625,1.0,23.4375,-1.8,23.3125,0.024048096192384794 6945,2000-08-14,23.125,23.375,22.8125,23.375,270400.0,-0.011356045424181671,3.5,-16.0,72.95081967213115,65.84641573415998,-0.21541561712432156,-0.5285490894606113,-0.6578743990733074,-1.2545116242985657,11.931131341637114,0.578125,0.10949928862011404,0.4460937499999993,-0.48819213291795194,1.3803796329179505,-0.021049191458974548,0.9132366914589731,-0.655258062679998,41.66666666666667,-20.499316429089582,0.4671429414589754,8,-0.1875,-0.375,-0.90625,-1.0625,-0.3125,0,0.03243243243243232,-1.6666666666666667,23.390625,-1.4615384615384615,23.390625,1.0,23.4375,0.03243243243243232 6946,2000-08-15,23.1875,23.4375,23.1875,23.25,207900.0,0.002702702702702675,-7.0,0.25,78.15126050420169,69.50343409706068,-0.17918306752324753,-0.5711057630496157,-0.6828403368707257,-1.2894663678256997,12.745900953132521,0.3125,0.21754918966353642,0.4773437499999993,-0.4820216065433591,1.4367091065433577,-0.0023389282716799187,0.9570264282716785,-0.6084822564119996,50.0,-17.103292651182045,0.47968267827167915,8,-0.21875,-0.4375,-0.90625,-1.125,-0.5625,1,0.010781671159029615,3.5,23.125,-1.6666666666666667,23.390625,-1.4615384615384615,23.390625,0.010781671159029615 6947,2000-08-16,23.375,23.5,23.1875,23.1875,1148000.0,0.008086253369272267,-2.3333333333333335,-3.0,83.33333333333334,71.43408815537433,-0.2564835636752534,-0.752905842847742,-0.8520172079883324,-1.446055269525484,13.698532200822886,0.3125,0.3407479106781359,0.63671875,-0.3672246978824454,1.6406621978824454,0.13474702605877553,1.1386904739412245,-0.6976340307708,75.0,1.637894717958531,0.5019717239412227,8,-0.3125,-0.625,-1.09375,-1.3125,-0.0625,2,-0.013368983957219305,-7.0,23.1875,3.5,23.125,-1.6666666666666667,23.390625,-0.013368983957219305 6948,2000-08-17,23.0625,23.375,23.0,23.375,184000.0,-0.013368983957219305,1.4,-1.6666666666666667,71.12676056338029,73.1754453896893,0.11460913884280188,-0.43307530965699925,-0.5103434827032487,-1.1101352086760272,14.482879763601941,0.375,0.41517734539503337,0.3054687499999993,-0.7084392115235438,1.3193767115235424,-0.20148523076177227,0.8124227307617709,-0.29662062769372,36.36363636363637,-39.16937513643871,0.5069539807617722,8,0.0,-0.3125,-0.765625,-1.0,-1.0,3,0.025067750677506773,-2.3333333333333335,23.375,-7.0,23.1875,3.5,23.125,0.025067750677506773 6949,2000-08-18,23.125,23.1875,22.9375,23.125,110700.0,0.0027100271002709064,3.0,-0.0,71.91780821917808,74.34216598797069,0.12392942336972723,-0.46528402618666576,-0.5504014832151505,-1.1496118950873822,14.622800331330385,0.25,0.4936042311217328,0.3335937499999986,-0.6813174364015175,1.3485049364015147,-0.17386184320076126,0.8410493432007584,-0.2794585649243473,45.45454545454545,-32.79849182968762,0.5074555932007586,8,0.0625,-0.375,-0.75,-1.0625,-0.875,4,0.0,1.4,23.0625,-2.3333333333333335,23.375,-7.0,23.1875,0.0 6950,2000-08-21,22.9375,23.0,22.8125,23.0,107200.0,-0.008108108108108136,5.0,-100.0,61.59420289855072,74.26288938695494,0.3343415552127098,-0.2357230311319256,-0.35224989503820225,-0.9389472008297481,14.281307333799182,0.3125,0.493375530402691,0.11171875000000142,-0.8720765053457598,1.0955140053457626,-0.38017887767287917,0.603616377672882,0.625,18.181818181818183,-56.29995089498884,0.4918976276728805,8,0.25,-0.1875,-0.546875,-0.875,-1.234375,0,-0.00544959128065392,3.0,23.125,1.4,23.0625,-2.3333333333333335,23.375,-0.00544959128065392 6951,2000-08-22,23.0,23.1875,22.875,22.875,142600.0,0.0027247956403269047,-4.0,-2.0,61.59420289855072,73.49985210217852,0.24904106574566143,-0.25207814993795097,-0.4051673087953773,-0.98067773995529,13.634964434459986,0.3125,0.5308638085745372,0.13671875,-0.81118812651588,1.08462562651588,-0.33723468825794,0.61067218825794,0.5474999999999994,27.27272727272727,-45.196040173328996,0.4739534382579406,8,0.1875,-0.25,-0.578125,-0.9375,-1.0625,1,-0.008152173913043459,5.0,22.9375,3.0,23.125,1.4,23.0625,-0.008152173913043459 6952,2000-08-23,22.75,23.0,22.6875,23.0,163300.0,-0.010869565217391353,1.5,-2.0,49.63503649635037,70.56281437195345,0.43724438411788924,0.04839678905435818,-0.1543367824310593,-0.7181367887819476,12.915252231196858,0.3125,0.5281762068500342,-0.1437500000000007,-1.0310924619259936,0.7435924619259922,-0.5874212309629989,0.2999212309629975,0.7827999999999982,9.090909090909092,-58.8359207352414,0.4436712309629969,8,0.34375,0.0,-0.296875,-0.625,-1.046875,2,-0.005494505494505475,-4.0,23.0,5.0,22.9375,3.0,23.125,-0.005494505494505475 6953,2000-08-24,22.5625,22.75,22.5,22.6875,87200.0,-0.008241758241758212,1.0,0.5,45.94594594594595,66.24993005906914,0.553084064256538,0.290152427568831,0.03989158148079497,-0.5110752483871508,12.176090131912815,0.25,0.49413404568372243,-0.3562499999999993,-1.1701152497415528,0.4576152497415542,-0.763182624870776,0.05068262487077746,0.9364879999999971,9.090909090909092,-54.13292760762733,0.40693262487077747,8,0.4375,0.1875,-0.109375,-0.34375,-1.5625,3,0.0332409972299168,1.5,22.75,-4.0,23.0,5.0,22.9375,0.0332409972299168 6954,2000-08-25,22.25,22.5625,22.0,22.5625,249600.0,-0.013850415512465353,2.6,2.5,33.7748344370861,61.8970428107308,0.7674799434401969,0.6455973843332536,0.3415233018973751,-0.1806322876256914,12.532300795018047,0.5625,0.42242096879054003,-0.6750000000000007,-1.4647628308216412,0.11476283082163974,-1.0698814154108192,-0.28011858458918226,1.1890487199999988,21.052631578947366,-35.969385545624334,0.3948814154108199,8,0.5,0.5,0.203125,0.0,-1.6875,4,-0.008426966292134797,1.0,22.5625,1.5,22.75,-4.0,23.0,-0.008426966292134797 6955,2000-08-28,22.5625,22.625,22.375,22.375,50300.0,0.014044943820224809,-1.6666666666666667,-0.6,34.21052631578948,57.01473901201834,0.4099040621037524,0.38741742843344085,0.015517609029352286,-0.4711941005374669,12.835487921493339,0.375,0.34236270346683995,-0.3843749999999986,-1.1017578530810965,0.33300785308109937,-0.7430664265405476,-0.025683573459449605,0.7614248223999986,47.368421052631575,-5.3903851936951455,0.35869142654054975,8,0.1875,0.1875,-0.109375,-0.3125,-2.625,0,-0.013850415512465353,2.6,22.25,1.0,22.5625,1.5,22.75,-0.013850415512465353 6956,2000-08-29,22.625,22.625,22.375,22.5,222500.0,0.0027700831024930483,3.0,0.6666666666666666,32.432432432432435,51.35908335636268,0.28968596337357155,0.3580416760971801,-0.05399567630198021,-0.5121677049851527,13.625700127323551,0.25,0.2451506767167686,-0.3312500000000007,-1.0251200109568828,0.36262001095688134,-0.6781850054784435,0.015685005478442093,0.5930108366079985,62.5,14.393927723141474,0.34693500547844136,8,0.0625,0.125,-0.171875,-0.375,-2.8125,1,-0.04074585635359118,-1.6666666666666667,22.5625,2.6,22.25,1.0,22.5625,-0.04074585635359118 6957,2000-08-30,22.8125,22.875,22.5,22.625,1989800.0,0.008287292817679592,1.4,1.5,38.21656050955414,47.702394461493114,0.01565006204196351,0.20570013700625722,-0.24043018379639847,-0.6778304126557586,14.54087139810268,0.375,0.1830295649883702,-0.1593750000000007,-0.8234186336329579,0.5046686336329564,-0.4913968168164793,0.17264681681647787,0.30806996967935873,92.85714285714286,47.1112279795891,0.33202181681647913,8,-0.21875,-0.0625,-0.390625,-0.5625,-2.8125,2,-0.0383561643835616,3.0,22.625,-1.6666666666666667,22.5625,2.6,22.25,-0.0383561643835616 6958,2000-08-31,22.75,22.75,22.5625,22.6875,109800.0,-0.002739726027397249,5.0,0.3333333333333333,37.267080745341616,43.852313631066835,0.032587128674276045,0.28139689683241187,-0.18562845887882418,-0.5996225390435157,14.91498185566007,0.25,0.09924085782939329,-0.22109375000000142,-0.8861950079962568,0.444007507996254,-0.5536443789981291,0.11145687899812629,0.28092437210500876,85.71428571428571,42.81230812073943,0.3325506289981269,8,-0.15625,0.0,-0.34375,-0.5,-2.6875,3,-0.046016483516483464,1.4,22.8125,3.0,22.625,-1.6666666666666667,22.5625,-0.046016483516483464 6959,2000-09-01,22.5,22.875,22.5,22.875,155800.0,-0.01098901098901095,1.0,-6.0,37.5,41.175179975672314,0.20630239311255494,0.5393605039913858,0.07174335305901991,-0.33221509341447586,15.169208404876528,0.375,-0.028691679466614772,-0.4585937499999986,-1.150065159173213,0.2328776591732158,-0.804329454586604,-0.11285804541339317,0.4484504223366095,25.0,-17.31226901126594,0.3457357045866064,9,0.09375,0.25,-0.125,-0.25,-2.6875,4,-0.06666666666666665,5.0,22.75,1.4,22.8125,3.0,22.625,-0.06666666666666665 6960,2000-09-05,22.625,22.875,22.5,22.5,185200.0,0.005555555555555536,-5.0,-0.3333333333333333,39.024390243902445,38.66742301404472,0.036109918756647374,0.40432533948417415,-0.05435468363262075,-0.4418978954427928,15.007774944463012,0.375,-0.1147028936793788,-0.3140624999999986,-1.0206530094369413,0.3925280094369441,-0.6673577547184699,0.03923275471847276,-0.625,50.0,8.302434266466292,0.3532952547184712,9,-0.125,0.125,-0.28125,-0.375,-2.875,1,-0.09116022099447518,1.0,22.5,5.0,22.75,1.4,22.8125,-0.09116022099447518 6961,2000-09-06,23.0,23.0,22.625,22.8125,205700.0,0.016574585635359185,3.0,1.5,43.18181818181818,37.950398756874485,-0.378716127996924,0.00496794045022142,-0.42208808656138785,-0.8012404811364036,13.611219938276944,0.375,-0.20600731053824006,0.07656250000000142,-0.6087585086291405,0.7618835086291433,-0.26609800431456776,0.4192230043145706,-0.9825000000000017,100.0,59.9325393769714,0.3426605043145705,9,-0.5,-0.21875,-0.65625,-0.75,-3.25,2,-0.13315217391304346,-5.0,22.625,1.0,22.5,5.0,22.75,-0.13315217391304346 6962,2000-09-07,23.0,23.0,22.8125,23.0,394100.0,0.0,1.0,0.0,48.71794871794872,38.258399064874794,-0.3794248499718691,-0.031082633421462447,-0.40459731765650986,-0.7874200032578287,11.999050850563602,0.1875,-0.25669874071533627,0.09843749999999929,-0.5444080578008261,0.7412830578008247,-0.22298527890041342,0.419860278900412,-0.9432000000000009,100.0,57.007632755586556,0.32142277890041226,9,-0.5,-0.21875,-0.65625,-0.75,-3.0625,3,-0.13858695652173914,3.0,23.0,-5.0,22.625,1.0,22.5,-0.13858695652173914 6963,2000-09-08,23.40625,23.40625,23.0,23.0,193200.0,0.017663043478260976,1.0,100.0,55.0561797752809,40.62299299134088,-0.7301895757958228,-0.45966952351655266,-0.7963347467675916,-1.1763489464316095,10.49950089494089,0.40625,-0.30498849305540077,0.50390625,-0.14147484342978345,1.1492873434297834,0.18121570328510828,0.8265967967148917,-1.3117219999999996,100.0,54.9512895992146,0.3226905467148913,9,-0.515625,-0.625,-1.09375,-1.15625,-3.09375,4,-0.14552736982643522,1.0,23.0,3.0,23.0,-5.0,22.625,-0.14552736982643522 6964,2000-09-11,23.953125,23.953125,23.25,23.3125,300400.0,0.02336448598130847,1.1951219512195121,1.5769230769230769,66.16915422885572,44.173951648348236,-1.1287725609152446,-1.0142435220169794,-1.3139837425503273,-1.6935654702129455,9.341217112913263,0.703125,-0.2890611051985097,1.0226562500000007,0.25100635207533273,1.7943061479246687,0.6368313010376667,1.4084811989623347,-1.7798936800000007,100.0,49.423215085939056,0.38582494896233316,9,-0.7890625,-0.9765625,-1.59375,-1.703125,-3.390625,0,-0.16242661448140905,1.0,23.40625,1.0,23.0,3.0,23.0,-0.16242661448140905 6965,2000-09-12,23.875,23.9375,23.8125,23.8125,411500.0,-0.003261578604044413,-3.0,0.0975609756097561,63.86138613861387,47.666057615701725,-0.9441810491498046,-0.9244463057941417,-1.192833890282408,-1.5939187627109028,10.005640471700275,0.140625,-0.24582008983700376,0.9070312499999993,0.029891303343948294,1.7841711966560503,0.4684612766719738,1.3456012233280248,-1.559377185599999,94.11764705882352,38.9161983287477,0.4385699733280254,9,-0.6484375,-0.8984375,-1.515625,-1.625,-3.5625,1,-0.17015706806282727,1.1951219512195121,23.953125,1.0,23.40625,1.0,23.0,-0.17015706806282727 6966,2000-09-13,23.4375,23.875,23.4375,23.875,98600.0,-0.01832460732984298,1.0,-7.0,60.2803738317757,50.1175924292819,-0.4238833889044926,-0.4925077477794595,-0.722550357194244,-1.1362246569454086,10.116452762238273,0.4375,-0.1462439793451793,0.45703125,-0.4401772200064755,1.3542397200064755,0.008427014996762239,0.9056354850032378,-0.9908770107519977,54.794520547945204,-5.981849839808099,0.44860423500323715,9,-0.2109375,-0.4609375,-1.0078125,-1.1875,-1.8125,2,-0.15733333333333333,-3.0,23.875,1.1951219512195121,23.953125,1.0,23.40625,-0.15733333333333333 6967,2000-09-14,23.0625,23.4375,22.75,23.4375,183800.0,-0.016000000000000014,2.6666666666666665,0.8571428571428571,57.07964601769911,52.31898857065495,-0.010830474540718171,-0.1498001893027272,-0.32650791170997806,-0.7420081965405174,9.881639019422467,0.6875,-0.0723138723008141,0.09765625,-0.7813217258744878,0.9766342258744878,-0.3418327379372421,0.5371452379372421,-0.4953568498918379,25.97402597402597,-39.632486327152115,0.4394889879372437,9,0.1640625,-0.0859375,-0.40625,-0.65625,-1.8125,3,-0.14363143631436315,1.0,23.4375,-3.0,23.875,1.1951219512195121,23.953125,-0.14363143631436315 6968,2000-09-15,23.640625,23.6875,23.375,23.5625,431200.0,0.025067750677506773,2.6363636363636362,-0.20833333333333334,68.3127572016461,55.74262825972674,-0.5021398641783748,-0.7192701439311868,-0.8844982338479213,-1.3023496121382934,10.064885170298124,0.625,0.021676586442836765,0.6468750000000014,-0.2822211050227601,1.575971105022763,0.18232694748862244,1.1114230525113804,-0.96260330190049,74.02597402597402,2.6687038682543403,0.4645480525113801,9,-0.4140625,-0.6640625,-0.921875,-1.203125,-2.265625,4,-0.15664243225380037,2.6666666666666665,23.0625,1.0,23.4375,-3.0,23.875,-0.15664243225380037 6969,2000-09-18,23.125,23.5,23.0,23.5,402400.0,-0.021810971579643068,1.6666666666666667,-4.8,57.03125,57.743390454848694,0.12456400818718905,-0.21465038055701058,-0.35632990016390664,-0.7747526598809777,10.725157166744665,0.640625,0.08086223569873852,0.13125000000000142,-0.7978461050227601,1.060346105022763,-0.33329805251137756,0.5957980525113804,-0.375,31.57894736842105,-41.04420029046079,0.4645480525113801,9,0.1640625,-0.1484375,-0.375,-0.65625,-4.0,0,-0.1216216216216216,2.6363636363636362,23.640625,2.6666666666666665,23.0625,1.0,23.4375,-0.1216216216216216 6970,2000-09-19,22.8125,23.125,22.625,23.125,266100.0,-0.013513513513513487,2.2,0.8333333333333334,52.20588235294118,58.74606425164014,0.5212755969385228,0.09276066373718095,-0.044733577757888554,-0.447984551074164,11.568077855060272,0.5,0.14547386337814672,-0.1750000000000007,-1.107365324689983,0.7573653246899816,-0.6411826623449919,0.29118266234499046,1.140625,15.0,-56.470408414017285,0.46618266234499045,9,0.4765625,0.1640625,-0.015625,-0.34375,-4.25,1,-0.09863013698630141,1.6666666666666667,23.125,2.6363636363636362,23.640625,2.6666666666666665,23.0625,-0.09863013698630141 6971,2000-09-20,22.8125,22.875,22.625,22.6875,226700.0,0.0,1.0,-0.4,50.0,58.888514394090286,0.549687186120007,0.0822082591777189,-0.045655887226239145,-0.4315756960183954,12.349923597866894,0.25,0.2337793465066298,-0.16562499999999858,-1.1012261471663471,0.76997614716635,-0.6334255735831746,0.3021755735831775,1.1140624999999993,17.647058823529413,-49.00643671276334,0.46780057358317495,9,0.4765625,0.1640625,0.03125,-0.34375,-3.8125,2,-0.1095890410958904,2.2,22.8125,1.6666666666666667,23.125,2.6363636363636362,23.640625,-0.1095890410958904 6972,2000-09-21,22.625,22.8125,22.625,22.8125,396700.0,-0.008219178082191747,1.0,-1.5,48.507462686567166,58.160879162010986,0.7581242706640943,0.2739067579133163,0.14275376103780246,-0.22360082440247453,13.28415919368907,0.1875,0.31101144008080084,-0.3468750000000007,-1.2905280535776171,0.5967780535776157,-0.8187015267888071,0.12495152678880572,1.2755312500000002,0.0,-61.5886450986144,0.4718265267888078,9,0.6640625,0.3515625,0.234375,-0.15625,-3.3125,3,-0.04419889502762431,1.0,22.8125,2.2,22.8125,1.6666666666666667,23.125,-0.04419889502762431 6973,2000-09-22,23.3125,23.5,22.5625,22.5625,585400.0,0.03038674033149169,-1.5,-4.0,58.783783783783775,57.34028244589187,0.062499852418824275,-0.3736831104507772,-0.5378438957238956,-0.8854223620899297,13.26902041846777,0.9375,0.37031012862617274,0.3031250000000014,-0.6315967605987787,1.2378467605987815,-0.1642358802993904,0.7704858802993932,0.5625206250000012,80.0,13.213770182545474,0.4673608802993907,9,-0.0625,-0.3359375,-0.40625,-0.84375,-3.625,4,-0.08847184986595169,1.0,22.625,1.0,22.8125,2.2,22.8125,-0.08847184986595169 6974,2000-09-25,22.0625,22.8125,21.875,22.125,1828900.0,-0.0536193029490617,-3.2857142857142856,-0.08333333333333333,45.10869565217391,55.25665016962076,1.1355239247189957,0.9081088370731827,0.7268392204238054,0.38424605081900154,12.419344612018794,1.4375,0.3822504218837466,-0.9375,-1.9073900337830167,0.03239003378301675,-1.4224450168915084,-0.4525549831084916,1.760019800000002,11.538461538461538,-55.00117193942285,0.48494501689150865,9,0.8125,0.8515625,0.84375,0.4375,-1.6875,0,-0.031161473087818692,-1.5,23.3125,1.0,22.625,1.0,22.8125,-0.031161473087818692 6975,2000-09-26,22.25,22.375,21.625,21.9375,858700.0,0.008498583569405138,1.6666666666666667,-5.0,43.25842696629214,53.36532274012259,0.7747501229158971,0.7336092572321533,0.5403848764510641,0.20972087033219466,11.86145944709821,0.75,0.34442077534565385,-0.734375,-1.7432276736373886,0.2744776736373886,-1.2388013368186925,-0.22994866318130747,1.4556686120000002,33.33333333333333,-27.77691148503699,0.5044263368186942,9,0.40625,0.5390625,0.71875,0.40625,-1.625,1,-0.1404494382022472,-3.2857142857142856,22.0625,-1.5,23.3125,1.0,22.625,-0.1404494382022472 6976,2000-09-27,21.703125,22.125,21.5,22.125,405700.0,-0.024578651685393305,1.962962962962963,-1.35,39.38618925831202,51.39938310019069,1.1730951164473957,1.2731537959958743,1.0819723563604384,0.7635285209440745,11.336871370091508,0.75,0.19713664745101767,-1.2351562499999993,-2.3872190363321337,-0.08309346366786485,-1.8111876431660647,-0.6591248568339338,1.8360901230400017,10.15625,-44.13305626929265,0.5760313931660668,9,0.890625,1.0234375,1.265625,0.953125,-1.265625,2,-0.14470842332613387,1.6666666666666667,22.25,-3.2857142857142856,22.0625,-1.5,23.3125,-0.14470842332613387 6977,2000-09-28,21.9375,22.0,21.5,21.8125,2372000.0,0.010799136069114423,3.0,-0.2962962962962963,37.63157894736842,47.99036329415985,0.8519482291700271,1.0222775978160286,0.8368647967621179,0.530533804819374,11.609294716272512,0.5,0.05542564230626823,-0.95703125,-2.192633987200626,0.27857148720062597,-1.5748326186003112,-0.3392298813996888,1.3977936107360023,21.875,-25.532061773027948,0.6178013686003122,9,0.5625,0.7890625,1.03125,0.71875,-1.875,3,-0.1339031339031339,1.962962962962963,21.703125,1.6666666666666667,22.25,-3.2857142857142856,22.0625,-0.1339031339031339 6978,2000-09-29,21.703125,22.0,21.625,22.0,557700.0,-0.010683760683760646,1.5263157894736843,-2.375,30.0,44.98689107193763,0.8745551769526827,1.237657373364243,1.0615922371947377,0.7639422756228278,11.89644015859215,0.375,-0.060508550005181405,-1.1390625000000014,-2.4842804863951784,0.20615548639517556,-1.81167149319759,-0.46645350680241293,1.4486392496624028,15.476190476190476,-24.234001195911823,0.6726089931975888,9,0.796875,1.0234375,1.21875,0.953125,-1.765625,4,-0.11015118790496758,3.0,21.9375,1.962962962962963,21.703125,1.6666666666666667,22.25,-0.11015118790496758 6979,2000-10-02,21.0,21.5625,20.8125,21.5,467300.0,-0.03239740820734338,1.4,1.6842105263157894,27.000000000000014,42.18623747716638,1.3908077021300116,1.9211422156894358,1.7547598721916415,1.4639981900476258,12.990097609384357,0.890625,-0.1648232161898946,-1.7671874999999986,-3.340632717341144,-0.19374228265885307,-2.5539101086705713,-0.9804648913294258,1.9865878246961621,12.0,-19.96763068405828,0.7867226086705733,10,1.15625,1.3828125,1.875,1.65625,-1.75,0,-0.0625,1.5263157894736843,21.703125,3.0,21.9375,1.962962962962963,21.703125,-0.0625 6980,2000-10-03,20.5625,21.375,20.5,20.875,615700.0,-0.02083333333333337,-3.0,0.625,27.000000000000014,39.63068192161083,1.6489899183148644,2.3148878048487163,2.183058029874587,1.890864171376812,14.26574301537878,0.875,-0.3942866761305872,-2.1015625,-3.9589772949219046,-0.24414770507809536,-3.030269897460954,-1.172855102539046,2.163197285732622,3.8461538461538463,-24.191637090211184,0.9287073974609527,10,1.4375,1.6640625,2.1875,2.09375,-1.375,1,-0.00911854103343468,1.4,21.0,1.5263157894736843,21.703125,3.0,21.9375,-0.00911854103343468 6981,2000-10-04,19.9375,20.6875,19.5,20.5625,745500.0,-0.03039513677811545,1.7142857142857142,2.0,25.961538461538467,37.125579229940975,2.037554181738617,2.8445296620760523,2.7914039108969178,2.502485796333403,16.33531036806016,1.1875,-0.5689711304227103,-2.5734375000000007,-4.785357119833712,-0.3615178801662893,-3.679397309916858,-1.4674776900831432,2.476599665730056,17.5,-10.352754245960906,1.105959809916856,10,1.5625,1.7890625,2.8125,2.71875,-0.625,2,0.034482758620689724,-3.0,20.5625,1.4,21.0,1.5263157894736843,21.703125,0.034482758620689724 6982,2000-10-05,19.8125,20.25,19.8125,20.0,432800.0,-0.006269592476489061,-3.6666666666666665,0.3,18.346253229974167,32.63252027951767,1.9239720323515606,2.8653965313730403,2.901479931762317,2.6212283068434488,18.516719712107875,0.4375,-0.7175042419800128,-2.5390625,-5.042709100329638,-0.03541589967036174,-3.790885800164819,-1.2872391998351809,2.135343719213246,12.5,-9.11921527032041,1.2518233001648198,10,1.34375,1.9140625,2.90625,2.84375,-0.1875,3,0.03154574132492116,1.7142857142857142,19.9375,-3.0,20.5625,1.4,21.0,0.03154574132492116 6983,2000-10-06,20.0,20.125,19.875,19.9375,469100.0,0.009463722397476282,-1.6666666666666667,-0.3333333333333333,22.67759562841529,30.140175832433393,1.3602218161514408,2.539843660132533,2.703445606474908,2.421511965871222,19.840650123441424,0.3125,-0.8666967577485316,-2.1812499999999986,-4.841345900032266,0.4788459000322689,-3.5112979500161323,-0.8512020499838648,1.5561887241391261,24.242424242424242,3.7226433877949283,1.3300479500161342,10,0.9375,1.7265625,2.671875,2.65625,-0.625,4,0.0031250000000000444,-3.6666666666666665,19.8125,1.7142857142857142,19.9375,-3.0,20.5625,0.0031250000000000444 6984,2000-10-09,20.0625,20.125,20.0,20.0,326800.0,0.0031250000000000444,-3.0,1.0,24.85714285714286,28.095588709194583,1.099847717833299,2.28824228845523,2.6289054716121427,2.35501861100483,20.026150728533555,0.125,-1.009296609757989,-1.9242187500000014,-4.607666486729123,0.75922898672912,-3.265942618364562,-0.5824948816354407,1.1646985282768654,30.0,8.419228463992965,1.341723868364561,10,0.75,1.6640625,2.609375,2.59375,-1.1875,0,-0.006230529595015577,-1.6666666666666667,20.0,-3.6666666666666665,19.8125,1.7142857142857142,19.9375,-0.006230529595015577 6985,2000-10-10,19.8125,20.0625,19.6875,20.0625,618400.0,-0.012461059190031154,2.0,-4.0,23.770491803278688,26.36051121419088,1.0814535287047704,2.3381637570741134,2.863712073408408,2.6045207109829036,20.31610716585482,0.375,-1.2898404107894699,-1.9710937500000014,-4.667706112950931,0.7255186129509283,-3.3193999314754663,-0.6227875685245365,1.1383467637525655,26.31578947368421,4.062385883972983,1.3483061814754655,10,0.9375,1.9140625,2.859375,2.84375,-0.75,1,-0.028391167192429068,-3.0,20.0625,-1.6666666666666667,20.0,-3.6666666666666665,19.8125,-0.028391167192429068 6986,2000-10-11,19.75,19.9375,19.6875,19.75,880100.0,-0.003154574132492094,-3.0,-0.0,24.30167597765363,24.879410884222573,0.9362207828260196,2.224280923086127,2.899904814442692,2.655176906983982,21.819288104078442,0.25,-1.4148759327166367,-1.8492187499999986,-4.573799894625971,0.8753623946259736,-3.2115093223129847,-0.48692817768701246,0.9687112815521566,11.11111111111111,-13.380640902155928,1.362290572312987,10,1.0,1.9765625,2.875,2.90625,-0.0625,2,-0.02848101265822789,2.0,19.8125,-3.0,20.0625,-1.6666666666666667,20.0,-0.02848101265822789 6987,2000-10-12,19.75,19.8125,19.5625,19.625,373400.0,0.0,1.0,100.0,13.69426751592357,23.0676628304363,0.6630151861936646,2.0694967537604896,2.8710402867170473,2.6462067027330747,23.955115960459196,0.25,-1.5588500119221393,-1.68359375,-4.436225471446686,1.0690379714466864,-3.0599096107233414,-0.30727788927665856,0.773717476503812,33.33333333333333,15.207717151430842,1.3763158607233428,10,0.78125,1.9765625,2.890625,2.90625,0.4375,3,-0.022151898734177222,-3.0,19.75,2.0,19.8125,-3.0,20.0625,-0.022151898734177222 6988,2000-10-13,19.9375,20.0,19.75,19.75,149000.0,0.009493670886076,-1.6666666666666667,1.5,22.357723577235774,22.551854339018053,0.22207642232022806,1.6762874015811136,2.647696203547838,2.4527316281402207,26.592548687899892,0.25,-1.6385940717796004,-1.3109375000000014,-3.9336044613451975,1.3117294613451946,-2.6222709806725994,0.0003959806725966075,0.4224226802632032,66.66666666666666,45.73705890247418,1.311333480672599,10,0.5,1.7890625,2.703125,2.71875,0.3125,4,-0.01567398119122254,1.0,19.75,-3.0,19.75,2.0,19.8125,-0.01567398119122254 6989,2000-10-16,20.3125,20.5,19.9375,20.0,479000.0,0.018808777429467183,-1.5714285714285714,1.6666666666666667,25.96899224806201,22.43729792213605,-0.2913385370555268,1.1381309983597205,2.2409743433122458,2.067888819345022,28.167540057425544,0.5625,-1.7294573136820688,-0.7953125000000014,-3.292945013870323,1.7023200138703203,-2.0441287569351623,0.45350375693515943,-0.8125,80.0,58.134429859164115,1.248816256935161,10,-0.21875,1.4140625,2.5234375,2.34375,-0.1875,0,-0.0461538461538461,-1.6666666666666667,19.9375,1.0,19.75,-3.0,19.75,-0.0461538461538461 6990,2000-10-17,20.5625,20.6875,20.25,20.25,577300.0,0.012307692307692353,-1.8,1.0,34.72803347280335,23.411352923387703,-0.6049561378043684,0.7493430279978597,1.9529402710870656,1.8113957158051903,29.01310572457445,0.4375,-1.760828540038485,-0.4328125000000007,-2.806775656638923,1.9411506566389214,-1.6197940783194618,0.7541690783194603,-1.0425000000000004,88.88888888888889,62.83468912751092,1.1869815783194608,10,-0.4375,1.15625,2.5078125,2.2890625,-1.125,1,-0.0820668693009119,-1.5714285714285714,20.3125,-1.6666666666666667,19.9375,1.0,19.75,-0.0820668693009119 6991,2000-10-18,20.3125,20.4375,20.125,20.375,943300.0,-0.012158054711246202,2.3333333333333335,-0.2,28.33333333333333,24.52102849042761,-0.3309737855061705,0.84581135245352,2.151646364016109,2.0533829551918252,29.961858689960973,0.4375,-1.7140705880722962,-0.5578125000000007,-2.7878062492537126,1.6721812492537111,-1.6728093746268549,0.5571843746268534,-0.7457999999999991,66.66666666666666,38.428004727522,1.114996874626855,10,-0.1875,1.375,2.7890625,2.5390625,-0.3125,2,-0.06153846153846154,-1.8,20.5625,-1.5714285714285714,20.3125,-1.6666666666666667,19.9375,-0.06153846153846154 6992,2000-10-19,21.625,22.125,19.875,20.3125,2386600.0,0.06461538461538452,-1.0571428571428572,-21.0,49.19093851132687,27.466955477417788,-1.519080370170851,-0.5749240477844992,0.7980165122324294,0.7434148113064083,30.34828881781652,2.25,-1.6025139404526882,0.8046875,-1.3010324083061668,2.910407408306167,-0.2481724541530852,1.8575474541530852,-2.0134679999999996,78.94736842105263,47.06630314447672,1.052859954153084,10,-0.78125,-0.03125,1.4765625,1.2265625,-1.25,3,-0.08959537572254339,2.3333333333333335,20.3125,-1.8,20.5625,-1.5714285714285714,20.3125,-0.08959537572254339 6993,2000-10-20,21.25,22.0,20.9375,21.5,1071300.0,-0.017341040462427793,-1.4285714285714286,-0.19047619047619047,52.777777777777786,30.56924824637722,-1.0595434063152673,-0.38194655875680894,1.128192271791427,1.115797924232929,32.09083754821576,1.0625,-1.430021022985489,0.5328124999999986,-1.233700871059412,2.299325871059409,-0.3504441855297067,1.4160691855297038,-1.4876599199999987,61.111111111111114,25.611646406616806,0.8832566855297044,10,-0.40625,0.34375,1.8515625,1.6328125,-0.25,4,-0.050000000000000044,-1.0571428571428572,21.625,2.3333333333333335,20.3125,-1.8,20.5625,-0.050000000000000044 6994,2000-10-23,21.375,21.875,21.25,21.375,910300.0,0.00588235294117645,-4.0,-0.0,59.70149253731344,34.56158166126997,-1.093812209609645,-0.5914153697216875,0.9588963635350787,0.9908772324973114,32.935206318073114,0.625,-1.1887786165822263,0.6921874999999993,-0.9887848895240552,2.3731598895240538,-0.14829869476202617,1.5326736947620248,-1.5,66.66666666666666,26.041184313439302,0.8404861947620265,10,-0.53125,0.125,1.7265625,1.5703125,0.3125,0,-0.052631578947368474,-1.4285714285714286,21.25,-1.0571428571428572,21.625,2.3333333333333335,20.3125,-0.052631578947368474 6995,2000-10-24,19.125,20.0,18.625,20.0,4129200.0,-0.10526315789473684,2.142857142857143,-100.0,43.01075268817205,36.64036796243869,1.1716183798695852,1.4887948364512233,3.146105170818757,3.2308675460646086,34.073111339065335,2.75,-1.0494572116307168,-1.4015625000000007,-3.049805309343558,0.24668030934355656,-2.2256839046717793,-0.5774410953282221,3.0,14.285714285714285,-28.056079670518734,0.8241214046717781,10,1.25,1.9375,4.0078125,3.8203125,2.4375,1,0.05228758169934644,-4.0,21.375,-1.4285714285714286,21.25,-1.0571428571428572,21.625,0.05228758169934644 6996,2000-10-25,18.5625,19.125,18.4375,19.125,1035600.0,-0.02941176470588236,1.4444444444444444,0.6428571428571429,40.0,39.56322712733606,1.729871544612294,1.9014304813032439,3.635968190517474,3.7839771164399423,35.141425144735656,0.6875,-0.948695713304712,-1.8070312500000014,-3.577217777257232,-0.03684472274277084,-2.6921245136286167,-0.9219379863713861,3.4924999999999997,3.389830508474576,-40.961751729281005,0.8850932636286145,10,1.71875,2.40625,4.5703125,4.3828125,3.0,2,0.047138047138047146,2.142857142857143,19.125,-4.0,21.375,-1.4285714285714286,21.25,0.047138047138047146 6997,2000-10-26,19.0,19.1875,18.25,18.5625,812500.0,0.023569023569023573,1.3076923076923077,-0.7777777777777778,42.30769230769231,41.77989031960901,1.3128569108892663,1.2991866414813558,3.1233727710516206,3.3285579797293465,36.318220043113605,0.9375,-0.799787565292057,-1.22265625,-2.9314604580783197,0.4861479580783197,-2.07705835403916,-0.36825414596084016,2.9102999999999994,20.0,-25.78424022110253,0.8544021040391598,10,1.1875,1.875,4.1328125,3.9453125,2.5625,3,0.05263157894736836,1.4444444444444444,18.5625,2.142857142857143,19.125,-4.0,21.375,0.05263157894736836 6998,2000-10-27,19.3125,19.375,18.875,18.875,310600.0,0.016447368421052655,-1.2857142857142858,1.0,44.44444444444444,43.832718341429285,1.0084238117045068,0.8415507609696249,2.747934674359655,3.006759724224729,37.45977907502388,0.5,-0.6399039054326998,-0.7906249999999986,-2.3946264724695006,0.8133764724695034,-1.5926257362347513,0.011375736234754186,2.378181999999999,29.310344827586203,-17.707498504551484,0.8020007362347515,10,0.875,1.5625,3.8203125,3.6328125,2.25,4,0.055016181229773364,1.3076923076923077,19.0,1.4444444444444444,18.5625,2.142857142857143,19.125,0.055016181229773364 6999,2000-10-30,19.6875,19.75,19.1875,19.1875,658800.0,0.01941747572815533,-1.25,1.1428571428571428,49.09090909090909,45.4285934101077,0.5983690764129896,0.38280660118435605,2.311041593149561,2.620555890519107,37.35456623689177,0.5625,-0.4194315867212275,-0.3500000000000014,-1.9061846054745288,1.206184605474526,-1.1280923027372651,0.4280923027372623,1.7967410800000003,82.14285714285714,31.16353971949166,0.7780923027372644,10,0.5,0.84375,3.42578125,3.2578125,2.0,0,0.06666666666666665,-1.2857142857142858,19.3125,1.3076923076923077,19.0,1.4444444444444444,18.5625,0.06666666666666665 7000,2000-10-31,20.375,20.4375,19.625,19.6875,655000.0,0.03492063492063502,1.0,1.375,54.166666666666664,48.29896378047807,-0.1324537402516448,-0.33672471478861965,1.5744058309543938,1.9207463582660296,36.57152272301322,0.8125,-0.2759196318073478,0.3468750000000007,-1.198212184561072,1.8919621845610735,-0.42566859228053744,1.1194185922805389,0.9151866151999997,97.14285714285714,39.421835148784695,0.7725435922805364,10,-0.1875,-0.0625,2.51953125,2.5390625,2.25,1,0.0644171779141105,-1.25,19.6875,-1.2857142857142858,19.3125,1.3076923076923077,19.0,0.0644171779141105 7001,2000-11-01,20.625,20.75,20.0625,20.25,1003100.0,0.012269938650306678,1.2,0.5454545454545454,55.645161290322584,49.01609964481092,-0.37265229176188086,-0.5613592584331002,1.2751471475576963,1.6587676482191256,34.69823639103758,0.6875,-0.159408031088077,0.5625,-1.004532898589968,2.129532898589968,-0.22101644929498576,1.3460164492949858,0.48277541828799997,95.0,32.781576432736294,0.7835164492949848,11,-0.5,-0.4375,2.09765625,2.1640625,2.5625,2,0.045454545454545414,1.0,20.375,-1.25,19.6875,-1.2857142857142858,19.3125,0.045454545454545414 7002,2000-11-02,20.4375,20.5625,20.25,20.5,609000.0,-0.009090909090909038,2.3333333333333335,-0.16666666666666666,53.22580645161291,49.06588060857038,-0.4149500290128785,-0.34217872367507596,1.4182535707100143,1.8300831842035237,32.72371533795175,0.375,-0.11276022083507087,0.34375,-1.2272139179749075,1.9147139179749075,-0.44173195898745377,1.1292319589874538,0.49880889319071997,83.33333333333334,20.782104025534906,0.7854819589874535,11,-0.375,-0.25,2.22265625,2.2890625,2.5625,3,0.05504587155963292,1.2,20.625,1.0,20.375,-1.25,19.6875,0.05504587155963292 7003,2000-11-03,20.0625,20.4375,20.0625,20.375,401900.0,-0.01834862385321101,-1.4,5.0,48.38709677419355,47.80872552377928,-0.25268373156639967,0.03978341424479481,1.7496317719188568,2.190545592787352,30.7152319482443,0.375,-0.0250864169617131,-0.03437500000000071,-1.6048022591609943,1.5360522591609929,-0.8195886295804975,0.7508386295804961,0.7126303595992773,56.00000000000001,-4.164627818512216,0.7852136295804971,11,-0.5625,0.125,2.55078125,2.6640625,2.3125,4,0.07476635514018692,2.3333333333333335,20.4375,1.2,20.625,1.0,20.375,0.07476635514018692 7004,2000-11-06,19.9375,20.125,19.5625,20.0625,311400.0,-0.006230529595015577,3.5,0.4,45.9016393442623,48.129935152233756,-0.3945254618460652,0.16331164398146214,1.838732425555527,2.293147916403825,28.782996134591,0.5625,-0.14096883727318144,-0.1531249999999993,-1.725122451283628,1.4188724512836295,-0.9391237256418137,0.6328737256418151,0.6861225380233194,31.57894736842105,-23.921502707811566,0.785998725641815,11,-0.4375,0.25,2.67578125,2.7890625,2.75,0,0.08150470219435735,-1.4,20.0625,2.3333333333333335,20.4375,1.2,20.625,0.08150470219435735 7005,2000-11-07,19.25,19.9375,18.8125,19.9375,616700.0,-0.03448275862068961,2.272727272727273,5.5,43.41085271317829,48.50891878703135,0.3493034553952512,0.8500946441594124,2.471529752028136,2.951031235039604,26.72008001321159,1.125,-0.2816471724670997,-0.8125,-2.4250535486825058,0.8000535486825058,-1.6187767743412529,-0.006223225658747111,1.2312051857419206,22.58064516129032,-30.20581733626119,0.8062767743412533,11,0.25,0.9375,3.01953125,3.1328125,3.4375,1,0.12662337662337664,3.5,19.9375,-1.4,20.0625,2.3333333333333335,20.4375,0.12662337662337664 7006,2000-11-08,19.1875,19.375,19.0625,19.25,156100.0,-0.0032467532467532756,1.0,0.09090909090909091,32.11009174311927,47.37585205763435,0.5696923257399398,0.9152164744380329,2.4754581023441133,2.986244285211143,24.54568134127017,0.3125,-0.4868664179147757,-0.8468750000000007,-2.501451488187623,0.8077014881876217,-1.674163244093812,-0.019586755906189524,1.1598328745974058,21.428571428571427,-26.89004903531377,0.8272882440938107,11,0.59375,1.0,2.92578125,3.0390625,3.3125,2,0.1791530944625408,2.272727272727273,19.25,3.5,19.9375,-1.4,20.0625,0.1791530944625408 7007,2000-11-09,19.3125,19.3125,19.0,19.1875,157400.0,0.006514657980456029,4.0,-2.0,35.23809523809524,46.35292436803999,0.5516992096185263,0.7966017070864417,2.286086732840687,2.8374010221661123,22.164664029647735,0.3125,-0.42814249448412767,-0.6999999999999993,-2.3817519061039683,0.9817519061039697,-1.5408759530519838,0.1408759530519852,0.908992902121561,30.76923076923077,-15.273123163684222,0.840875953051985,11,0.46875,0.875,2.30078125,2.4140625,3.25,3,0.20064724919093857,1.0,19.1875,2.272727272727273,19.25,3.5,19.9375,0.20064724919093857 7008,2000-11-10,19.625,19.625,19.1875,19.25,194500.0,0.016181229773462702,1.3333333333333333,3.0,37.037037037037045,45.0136052509431,0.3220567338576643,0.48432098805910684,1.9135343125154236,2.4986410826798,20.016383194207826,0.4375,-0.2836013510852098,-0.3718749999999993,-2.0623450957831118,1.3185950957831132,-1.2171100478915555,0.47336004789155695,0.4782033279942688,61.904761904761905,17.70821675563922,0.8452350478915567,11,0.15625,0.5625,1.81640625,2.1015625,3.3125,4,0.1719745222929936,4.0,19.3125,1.0,19.1875,2.272727272727273,19.25,0.1719745222929936 7009,2000-11-13,19.375,19.9375,19.25,19.5625,171700.0,-0.01273885350318471,-2.142857142857143,-0.5,52.631578947368425,44.84303994879885,0.5845372526071557,0.696178076257759,2.1073981998052886,2.7296423304537,18.863008424890218,0.6875,-0.18240219596935603,-0.5749999999999993,-2.2805443644031946,1.130544364403196,-1.427772182201597,0.2777721822015984,0.617011128314612,50.0,1.9364944401670385,0.8527721822015971,11,0.40625,0.8125,1.95703125,2.3515625,3.375,0,0.1548387096774193,1.3333333333333333,19.625,4.0,19.3125,1.0,19.1875,0.1548387096774193 7010,2000-11-14,18.875,19.375,18.75,19.375,176700.0,-0.02580645161290318,1.5,2.6666666666666665,53.33333333333333,44.586170175800035,0.9492051923207114,1.1207332710366629,2.5402648982351046,3.2025534895589374,18.258883432818017,0.625,-0.12604107507098306,-0.9906250000000014,-2.7351064302612826,0.7538564302612798,-1.862865715130642,-0.11838428486936081,1.0625,10.526315789473683,-41.40405297376648,0.8722407151306406,11,0.78125,1.3125,2.39453125,2.8515625,4.0,1,0.20198675496688745,-2.142857142857143,19.375,1.3333333333333333,19.625,4.0,19.3125,0.20198675496688745 7011,2000-11-15,19.0625,19.1875,18.6875,18.6875,887400.0,0.009933774834437026,-1.6666666666666667,-0.75,50.70422535211267,44.30599449807779,0.5774847977731952,0.879897649355101,2.2743369993849782,2.9907758343444613,17.479217835744,0.5,-0.13056047335204468,-0.7406250000000014,-2.5071238231259585,1.0258738231259557,-1.62387441156298,0.14262441156297712,0.875,30.0,-24.896578785707682,0.8832494115629788,11,0.5,1.125,2.17578125,2.6640625,4.125,2,0.19016393442622959,1.5,18.875,-2.142857142857143,19.375,1.3333333333333333,19.625,0.19016393442622959 7012,2000-11-16,19.6875,19.6875,19.0625,19.1875,192100.0,0.032786885245901676,1.5,1.3333333333333333,53.94736842105263,44.92380245883991,-0.18449207865792872,0.10783113878156314,1.5765546417622858,2.3498757860649206,18.160672403312162,0.625,-0.22238179099178268,-0.01875000000000071,-1.5631051711756498,1.5256051711756484,-0.790927585587827,0.7534275855878256,0.14874999999999972,80.0,20.96363418015811,0.7721775855878251,11,-0.28125,0.5,1.55078125,2.0390625,3.625,3,0.1428571428571428,-1.6666666666666667,19.0625,1.5,18.875,-2.142857142857143,19.375,0.1428571428571428 7013,2000-11-17,20.1875,20.1875,19.6875,19.6875,241000.0,0.025396825396825307,1.0,1.0,55.12820512820513,45.94897643483356,-0.7430341279505974,-0.5015655549694316,0.9949850578297443,1.8327300057822136,18.648108591777493,0.5,-0.34544940848465444,0.5343750000000007,-0.8513338961022683,1.9200838961022697,-0.15847944805113556,1.227229448051137,-1.9375,100.0,42.07354595523927,0.6928544480511349,11,-0.75,0.0,0.94140625,1.5390625,3.125,4,0.11764705882352944,1.5,19.6875,-1.6666666666666667,19.0625,1.5,18.875,0.11764705882352944 7014,2000-11-20,20.25,20.375,20.0625,20.1875,273000.0,0.003095975232198178,1.0,0.125,48.52941176470588,46.51770521833662,-0.8454526926261643,-0.6879401950119757,0.8323298281377944,1.7572653797832665,19.079595397565676,0.3125,-0.4388813751977949,0.6531249999999993,-0.5120741867217262,1.8183241867217248,0.07052540663913476,1.2357245933608638,-1.9612499999999997,92.5925925925926,37.989809635604175,0.582599593360863,11,-0.71875,-0.0625,0.83203125,1.4765625,3.5625,0,0.13271604938271597,1.0,20.1875,1.5,19.6875,-1.6666666666666667,19.0625,0.13271604938271597 7015,2000-11-21,20.125,20.25,19.8125,20.25,539200.0,-0.006172839506172867,6.0,-2.0,43.93939393939394,47.832072129033804,-0.6518278656694214,-0.5103472168341732,0.8561756912375991,1.875427893004641,17.85838353829933,0.4375,-0.4665201410088393,0.4781249999999986,-0.6876386699651675,1.6438886699651647,-0.10475683498258448,1.0610068349825816,-1.7528000000000006,85.18518518518519,34.217963158447546,0.5828818349825837,11,-0.59375,0.0625,0.78515625,1.6015625,4.125,1,0.13043478260869557,1.0,20.25,1.0,20.1875,1.5,19.6875,0.13043478260869557 7016,2000-11-22,19.4375,20.375,19.0,20.125,834400.0,-0.03416149068322982,1.3157894736842106,5.5,39.189189189189186,48.27108256804424,0.0836619350419241,0.2593644347901858,1.4465512555762459,2.5490293713634387,16.737739360887044,1.375,-0.4817676328117635,-0.2531250000000007,-1.307934629868484,0.8016846298684825,-0.7805298149342441,0.2742798149342427,-0.9851880000000008,31.818181818181817,-14.433040562990453,0.5274048149342419,11,0.09375,0.75,1.484375,2.2890625,4.125,2,0.17684887459807075,6.0,20.125,1.0,20.25,1.0,20.1875,0.17684887459807075 7017,2000-11-24,20.0,20.1875,19.5625,19.625,107000.0,0.02893890675241151,-1.5,-0.5454545454545454,49.350649350649356,49.63926171400117,-0.41466714549195416,-0.23650242200640648,0.8035498440066036,1.9717688720638051,15.411131716548782,0.75,-0.4038378815100714,0.2593749999999986,-0.7514829927858706,1.2702329927858678,-0.2460539963929378,0.764803996392935,-1.470780480000002,72.72727272727273,26.564566468326305,0.5054289963929347,11,-0.46875,0.1875,0.90625,1.7265625,3.0,4,0.15937500000000004,1.3157894736842106,19.4375,6.0,20.125,1.0,20.25,0.15937500000000004 7018,2000-11-27,20.375,20.625,20.0,20.0,926700.0,0.018750000000000044,-2.3333333333333335,1.0,54.32098765432099,49.826973792551456,-0.7510751589318687,-0.5563453715545883,0.33210865234623554,1.5800473407853417,14.086071371821395,0.625,-0.21821464454361106,0.5812500000000007,-0.44641021929231073,1.6089102192923121,0.06741989035384677,1.0950801096461547,-1.7719492608000031,84.61538461538461,35.095695073198854,0.513830109646155,11,-0.71875,-0.25,0.84375,1.3515625,1.75,0,0.14417177914110435,-1.5,20.0,1.3157894736842106,19.4375,6.0,20.125,0.14417177914110435 7019,2000-11-28,21.0,21.375,20.375,20.375,311100.0,0.030674846625766916,-2.2,1.6666666666666667,67.5,51.40104786662553,-1.2531055395472634,-1.1362296007232544,-0.3674357150960894,0.9407924469334858,13.101435123668754,1.0,-0.045677306346807,1.140625,-0.01777893259551888,2.299028932595519,0.5614230337022406,1.7198269662977594,-2.2756323051520013,84.21052631578947,29.990950921405968,0.5792019662977587,11,-0.96875,-0.9375,0.21875,0.7265625,1.0,1,0.11011904761904767,-2.3333333333333335,20.375,-1.5,20.0,1.3157894736842106,19.4375,0.11011904761904767 7020,2000-11-29,21.6875,21.6875,21.0,21.0,1206500.0,0.032738095238095344,1.0,1.1,72.22222222222221,53.791936407748814,-1.6759401924213648,-1.8133290718575736,-1.112953865502103,0.23790087956896855,13.10079163550339,0.6875,0.12066133323309103,1.7624999999999993,0.3584410343765825,3.166558965623416,1.0604705171882927,2.464529482811706,-2.7510817207398404,100.0,39.91278407209033,0.7020294828117077,11,-1.34375,-1.71875,-0.515625,0.0390625,0.6875,2,0.09798270893371752,-2.2,21.0,-2.3333333333333335,20.375,-1.5,20.0,0.09798270893371752 7021,2000-11-30,21.5625,21.875,21.4375,21.6875,155300.0,-0.0057636887608069065,-1.3333333333333333,-0.18181818181818182,70.0,55.57556213874297,-1.2952287924612271,-1.7017419423473221,-1.0486207354076456,0.3466261850706509,13.55337573306588,0.4375,0.19018645080467422,1.5906249999999993,0.03387241258567997,3.1473775874143186,0.8122487062928414,2.369001293707157,-2.3509735486658556,86.48648648648648,21.753411439901328,0.7783762937071596,11,-1.125,-1.5,-0.84375,-0.2734375,1.375,3,0.12463768115942031,1.0,21.6875,-2.2,21.0,-2.3333333333333335,20.375,0.12463768115942031 7022,2000-12-01,21.5625,21.5625,21.4375,21.4375,364400.0,0.0,1.0,-1.0,68.23529411764706,57.03190535979207,-1.1189605386730506,-1.700314354933603,-1.1044938145437513,0.33218216024972946,14.030418037637945,0.125,0.30669432456780754,1.5343750000000007,-0.1677304106451487,3.23648041064515,0.6833222946774278,2.3854277053225736,-2.0313567228259544,83.33333333333334,17.488917016174554,0.8510527053225743,12,-1.125,-1.5,-0.9375,-0.3671875,1.25,4,0.09275362318840585,-1.3333333333333333,21.5625,1.0,21.6875,-2.2,21.0,0.09275362318840585 7023,2000-12-04,21.5625,22.0,21.375,21.6875,394200.0,0.0,-1.5,-1.0,71.60493827160494,59.59585274944752,-1.0095726932604983,-1.6676790067392133,-1.1836824462910442,0.31659355004088496,14.491556019700017,0.625,0.441355310718059,1.4593750000000014,-0.37607408816977994,3.294824088169783,0.5416504559151107,2.377099544084892,-1.7500939160868398,73.07692307692307,5.012319196553392,0.9177245440848901,12,-1.0625,-1.21875,-1.03125,-0.4609375,0.8125,0,0.06666666666666665,1.0,21.5625,-1.3333333333333333,21.5625,1.0,21.6875,0.06666666666666665 7024,2000-12-05,21.5625,21.6875,21.25,21.25,249100.0,0.0,-1.8,-2.5,79.45205479452055,63.5417039555727,-0.898279101299579,-1.6229031330483465,-1.224206374707208,0.3118240959289942,14.385256661876317,0.4375,0.5240662801530114,1.3781250000000007,-0.5670423416038588,3.3232923416038602,0.40554132919807273,2.3507086708019287,-1.4438307678346831,56.25,-18.304106054705642,0.9725836708019294,12,-1.0625,-1.21875,-1.03125,-0.4609375,1.125,1,0.026086956521739202,-1.5,21.5625,1.0,21.5625,-1.3333333333333333,21.5625,0.026086956521739202 7025,2000-12-06,21.6875,22.75,21.5,21.75,437700.0,0.005797101449275255,-4.714285714285714,-0.2,79.16666666666666,67.98364589751465,-0.8697986289424264,-1.6400130110994056,-1.395157918026456,0.17474951591774612,13.935124988395128,1.25,0.574105263997609,1.3812500000000014,-0.6219957215860319,3.3844957215860347,0.37962713920698476,2.382872860793018,-1.305444460337828,29.166666666666668,-48.915516988191726,1.0016228607930167,12,-0.53125,-0.96875,-1.328125,-0.5859375,0.6875,2,0.014409221902017322,-1.8,21.5625,-1.5,21.5625,1.0,21.5625,0.014409221902017322 7026,2000-12-07,22.625,22.8125,21.5625,21.5625,340200.0,0.043227665706051965,-1.3529411764705883,-17.0,80.51948051948051,71.4468493607181,-1.4612707107682148,-2.4314410720056614,-2.3510329376158836,-0.7694961308497099,13.479678431935632,1.25,0.6908079260710274,2.1468750000000014,-0.03418695464505461,4.3279369546450575,1.0563440226774752,3.2374059773225277,-1.8640733466837744,88.0,9.740691273357527,1.0905309773225278,12,-1.21875,-1.875,-2.375,-1.5234375,-0.0625,3,-0.011049723756906049,-4.714285714285714,21.6875,-1.8,21.5625,-1.5,21.5625,-0.011049723756906049 7027,2000-12-08,23.1875,23.25,22.625,22.625,431700.0,0.024861878453038777,-1.2222222222222223,0.5294117647058824,80.76923076923077,74.38554304015253,-1.7031823900587781,-2.8340543752266427,-2.9333062739164397,-1.3395311378771382,13.072306043403085,0.625,0.8689983287271694,2.515625,0.09522275254736101,4.936027247452639,1.3054238762736787,3.7258261237263213,-2.057290144280696,96.875,20.483145720947846,1.21020112372632,12,-1.375,-2.21875,-3.03125,-2.0859375,-0.4375,4,-0.010781671159029615,-1.3529411764705883,22.625,-4.714285714285714,21.6875,-1.8,21.5625,-0.010781671159029615 7028,2000-12-11,23.0,23.375,22.875,22.9375,290000.0,-0.008086253369272267,-4.333333333333333,0.1111111111111111,77.5,75.49665415126364,-1.233928703646722,-2.509401952604385,-2.7606102972012536,-1.1587370515467974,13.152022414671183,0.5,1.1480648235582436,2.1593750000000007,-0.4191531782035227,4.737903178203524,0.8701109108982408,3.4486390891017606,-1.4458321154245581,82.35294117647058,7.679471160547237,1.2892640891017613,12,-0.8125,-1.96875,-2.875,-1.8984375,0.375,0,-0.008152173913043459,-1.2222222222222223,23.1875,-1.3529411764705883,22.625,-4.714285714285714,21.6875,-0.008152173913043459 7029,2000-12-12,22.375,23.1875,22.375,22.875,407400.0,-0.02717391304347827,-2.25,-8.0,70.45454545454545,75.30024562152177,-0.4396023919531622,-1.7371924782021892,-2.1353148137096305,-0.5401536023058071,13.418675022831966,0.8125,1.3358377768024354,1.3843749999999986,-1.1841833069722014,3.9529333069721986,0.10009584651389858,2.6686541534860986,-0.45666569233964793,46.666666666666664,-25.575136854725308,1.2842791534860993,12,-0.0625,-1.34375,-2.53125,-1.2734375,0.375,1,0.0,-4.333333333333333,23.0,-1.2222222222222223,23.1875,-1.3529411764705883,22.625,0.0 7030,2000-12-13,22.6875,22.8125,22.25,22.4375,263400.0,0.013966480446927276,1.25,-0.5,81.70731707317073,76.60105862965186,-0.665298185834903,-1.8439658494622861,-2.42977787020482,-0.854324282515023,13.117728134746631,0.5625,1.491127163871191,1.5062500000000014,-0.9652653565970084,3.9777653565970112,0.2704923217014965,2.7420076782985063,-0.47783255387171764,62.06896551724138,-14.654699019079615,1.235757678298504,12,-0.375,-1.65625,-2.84375,-1.5859375,0.25,2,0.0,-2.25,22.375,-4.333333333333333,23.0,-1.2222222222222223,23.1875,0.0 7031,2000-12-14,22.6875,22.8125,22.25,22.8125,214500.0,0.0,8.0,-0.5,79.45205479452055,77.84736537152669,-0.5463940078983569,-1.6426868041625262,-2.3912203433109234,-0.856011923799695,12.737965903688838,0.5625,1.532376120207907,1.3249999999999993,-1.0207688673327269,3.6707688673327254,0.15211556633363443,2.497884433666364,0.6875,38.88888888888889,-36.75649440646071,1.1728844336663633,12,-0.375,-1.65625,-2.84375,-1.5859375,0.25,3,-0.01377410468319562,1.25,22.6875,-2.25,22.375,-4.333333333333333,23.0,-0.01377410468319562 7032,2000-12-15,22.5,22.9375,22.4375,22.5,682300.0,-0.008264462809917328,-7.0,-0.0,74.28571428571429,78.1452293730944,-0.23682972984067163,-1.3003473158907681,-2.1625168699828308,-0.6695605948134755,13.113363021438943,0.5,1.4769107902295922,0.9968749999999993,-1.2616887465806705,3.255438746580669,-0.13240687329033562,2.126156873290334,0.8524999999999991,22.22222222222222,-50.12853156412981,1.1292818732903354,12,-0.1875,-1.46875,-2.515625,-1.3984375,0.5,4,0.002777777777777768,8.0,22.6875,1.25,22.6875,-2.25,22.375,0.002777777777777768 7033,2000-12-18,22.5625,22.6875,22.25,22.5625,135100.0,0.002777777777777768,2.5,0.0,70.49180327868852,77.14964587133528,-0.15931610211916336,-1.2393367344792452,-2.188282225038062,-0.7315090441975727,14.06301436138347,0.4375,1.4505165659695543,0.9406250000000007,-1.2760414605593056,3.157291460559307,-0.16770823027965065,2.048958230279652,0.767949999999999,33.33333333333333,-35.967440546928074,1.1083332302796522,12,-0.125,-1.53125,-2.578125,-1.4609375,0.5625,0,0.008310249307479145,-7.0,22.5,8.0,22.6875,1.25,22.6875,0.008310249307479145 7034,2000-12-19,22.9375,23.0,22.4375,22.5,77300.0,0.016620498614958512,1.0,100.0,67.85714285714286,75.89303211472152,-0.35622138697769046,-1.4784747769278432,-2.523447528596961,-1.104769234220086,15.419225888168306,0.5625,1.457882971758778,1.1812499999999986,-1.0109535897579107,3.373453589757908,0.08514820512104393,2.2773517948789532,0.3713409999999975,91.66666666666666,25.164813594147375,1.0961017948789546,12,-0.46875,-1.90625,-2.953125,-1.8359375,0.0625,1,0.019073569482288777,2.5,22.5625,-7.0,22.5,8.0,22.6875,0.019073569482288777 7035,2000-12-20,22.75,22.9375,22.625,22.9375,82100.0,-0.008174386920980936,2.3333333333333335,-0.42857142857142855,66.66666666666666,74.35383057551998,-0.0024093772568178906,-1.1428263727472618,-2.2894108131149054,-0.9166020647010598,16.543118711639227,0.3125,1.451851409403421,0.8625000000000007,-1.230564990064014,2.9555649900640155,-0.1840324950320067,1.9090324950320081,0.5376641799999966,66.66666666666666,2.5815011980553635,1.0465324950320078,12,0.0625,-1.71875,-2.765625,-1.6484375,-0.04999923706055043,2,0.0,1.0,22.9375,2.5,22.5625,-7.0,22.5,0.0 7036,2000-12-21,22.875,23.125,22.3125,22.5625,214800.0,0.005494505494505475,1.0,-1.6666666666666667,67.79661016949153,72.91242828666006,-0.09858476391623938,-1.0509773403110856,-2.3634472303808707,-1.045190987019069,16.64589103383355,0.8125,1.4243344804370963,0.8156250000000007,-0.9727121245525083,2.6039621245525097,-0.07854356227625203,1.7097935622762535,0.3919108963999953,71.42857142857143,9.374243637517893,0.8941685622762536,12,-0.0625,-1.84375,-2.953125,-1.7734375,-0.29500007629394887,3,0.002732240437158362,2.3333333333333335,22.75,1.0,22.9375,2.5,22.5625,0.002732240437158362 7037,2000-12-22,23.1875,23.25,22.9375,23.0,115400.0,0.013661202185792254,1.0,0.6,70.3125,72.11381717554895,-0.4593950625456493,-1.1725511464724434,-2.620301611668893,-1.3604971193254798,16.807347516103867,0.375,1.405782633319017,0.96875,-0.6016903505822633,2.5391903505822633,0.18352982470887014,1.7539701752911299,-0.9375,93.75,31.723044416135792,0.7852201752911314,12,-0.4375,-2.0,-3.3125,-2.0859375,-0.5375003814697266,4,-0.010781671159029615,1.0,22.875,2.3333333333333335,22.75,1.0,22.9375,-0.010781671159029615 7038,2000-12-26,23.3125,23.5,22.9375,23.0,84600.0,0.005390835579514919,-1.5714285714285714,1.6666666666666667,71.21212121212122,72.19799225972403,-0.598325570192376,-1.1238159606546958,-2.6931008001274357,-1.4918461450186982,17.68361676510669,0.5625,1.3035109190011518,0.9468749999999986,-0.43574443902073057,2.3294944390207277,0.255565280489634,1.6381847195103632,-1.0425000000000004,84.21052631578947,20.566630643474944,0.6913097195103641,12,-0.4375,-2.0625,-3.515625,-2.2109375,-0.42250061035155895,1,-0.013404825737265424,1.0,23.1875,1.0,22.875,2.3333333333333335,22.75,-0.013404825737265424 7039,2000-12-27,23.3125,23.375,22.875,23.3125,230900.0,0.0,7.0,0.0,70.3125,70.93190147381617,-0.5043990663628932,-0.9925762631516406,-2.6519129413451985,-1.4980101405759463,18.964641156926632,0.5,1.150577358119719,0.8312500000000007,-0.4538493203476506,2.116349320347652,0.18870033982617684,1.4737996601738246,-0.9933000000000014,84.21052631578947,15.536060845941904,0.6425496601738253,12,-0.4375,-2.0625,-3.5,-2.2109375,-0.32250022888183594,2,-0.008042895442359255,-1.5714285714285714,23.3125,1.0,23.1875,1.0,22.875,-0.008042895442359255 7040,2000-12-28,23.8125,23.9375,23.0625,23.25,318300.0,0.02144772117962468,1.1538461538461537,100.0,66.66666666666667,69.51130279294352,-0.9253457081155361,-1.3968301367055105,-3.112125314729088,-2.0055705125049705,20.196830883125294,0.875,1.0335561228216399,1.2250000000000014,-0.13308979627156248,2.5830897962715653,0.5459551018642195,1.9040448981357834,-1.4460680000000004,92.3076923076923,25.000530916536718,0.6790448981357821,12,-0.71875,-2.34375,-3.953125,-2.7109375,-0.8125,3,-0.034120734908136496,7.0,23.3125,-1.5714285714285714,23.3125,1.0,23.1875,-0.034120734908136496 7041,2000-12-29,24.25,24.5625,23.75,23.8125,378600.0,0.018372703412073532,-1.8888888888888888,0.7777777777777778,65.45454545454545,68.53006181170254,-1.2492707871672337,-1.71035689597241,-3.495874084944134,-2.452903844943066,21.50719390702545,0.8125,1.0057797148650813,1.5281249999999993,0.06899144761889531,2.9872585523811033,0.7985582238094473,2.2576917761905513,-1.7893039200000018,81.48148148148148,17.174425251999125,0.7295667761905527,12,-0.84375,-2.46875,-4.390625,-3.1484375,-1.260000228881836,4,-0.06391749431177529,1.1538461538461537,23.8125,7.0,23.3125,-1.5714285714285714,23.3125,-0.06391749431177529 7042,2001-01-02,23.5625,24.0,23.3125,24.0,494500.0,-0.028350515463917536,2.142857142857143,-1.0,57.14285714285714,67.04684557438794,-0.44164957692618856,-0.9121034219821134,-2.803815702749482,-1.7813306798654267,22.61268847043713,0.9375,0.8780891186236488,0.7406250000000014,-0.656785080903461,2.138035080903464,0.041919959548270214,1.4393300404517326,-0.9336596064000027,40.74074074074074,-20.40442750846036,0.6987050404517308,1,-0.125,-1.5,-3.703125,-2.46875,-0.4624996185302699,1,-0.04169761597003496,-1.8888888888888888,24.25,1.1538461538461537,23.8125,7.0,23.3125,-0.04169761597003496 7043,2001-01-03,23.0,24.1875,23.0,23.6875,388500.0,-0.023872679045092826,-2.4545454545454546,1.5714285714285714,58.06451612903225,65.95877593793121,0.2116985304838792,-0.24916241195251487,-2.231110415321666,-1.2374416571241298,23.117158615490485,1.1875,0.7697683641477795,0.10624999999999929,-1.160155501700359,1.3726555017003577,-0.5269527508501781,0.7394527508501767,-0.21646683788800303,7.4074074074074066,-53.27368783831942,0.6332027508501785,1,0.4375,-0.71875,-3.140625,-1.9375,0.75,2,-0.015217407889988155,2.142857142857143,23.5625,-1.8888888888888888,24.25,1.1538461538461537,23.8125,-0.015217407889988155 7044,2001-01-04,22.125,22.875,21.75,22.75,573100.0,-0.03804347826086951,1.5714285714285714,0.9090909090909091,43.66197183098591,63.40269873396669,1.07206398449895,0.7063545472406076,-1.3598920335598734,-0.3863296590136329,23.303191146205627,1.25,0.6874426941937877,-0.796875,-1.9595306205968086,0.3657806205968086,-1.3782028102984043,-0.2155471897015957,2.4375,13.333333333333334,-45.223570500478345,0.5813278102984052,1,1.03125,0.34375,-2.234375,-1.15625,1.0750007629394496,3,0.0345762435999295,-2.4545454545454546,23.0,2.142857142857143,23.5625,-1.8888888888888888,24.25,0.0345762435999295 7045,2001-01-05,22.0,22.125,21.875,22.125,369200.0,-0.005649717514124242,3.0,0.2,42.465753424657535,60.5881590956518,1.2063488950673467,0.9022241568269358,-1.1676688090224374,-0.2819457716389593,22.462416599169792,0.25,0.6309039575659838,-0.9375,-2.036991509265743,0.1619915092657429,-1.4872457546328697,-0.3877542453671303,2.5062500000000014,8.88888888888889,-50.00138068630004,0.549745754632871,1,1.15625,0.78125,-1.953125,-1.03125,0.39999961853027344,4,0.044999989596280265,1.5714285714285714,22.125,-2.4545454545454546,23.0,2.142857142857143,23.5625,0.044999989596280265 7046,2001-01-08,22.375,22.375,21.875,21.875,101300.0,0.017045454545454586,1.0,-4.0,48.684210526315795,58.18501582079799,0.8414529536056712,0.5349622639309999,-1.4515682238370573,-0.6765885232006639,21.552774359710327,0.5,0.5726450003888388,-0.5500000000000007,-1.669944782473479,0.5699447824734776,-1.109972391236738,0.009972391236736655,2.076125000000001,25.64102564102564,-36.32241155415369,0.5599723912367388,1,0.78125,0.53125,-2.21875,-1.5,0.07500076293945312,0,0.027932960893854775,3.0,22.0,1.5714285714285714,22.125,-2.4545454545454546,23.0,0.027932960893854775 7047,2001-01-09,22.9375,22.9375,22.0,22.375,268700.0,0.025139664804469275,2.3333333333333335,1.125,53.57142857142858,56.224938860721025,0.26793760023142354,-0.04977965099961423,-1.928657133269322,-1.2586536221823295,20.44959848313661,0.9375,0.5449418976842786,0.02499999999999858,-1.0881687818305892,1.1381687818305863,-0.5315843909152953,0.5815843909152925,1.4596025000000026,48.717948717948715,-16.17024552752703,0.5565843909152942,1,0.21875,-0.03125,-2.6875,-2.0625,-0.08749961853026988,1,0.002288818359375,1.0,22.375,3.0,22.0,1.5714285714285714,22.125,0.002288818359375 7048,2001-01-10,22.8125,23.0,22.75,22.875,112500.0,-0.00544959128065392,-1.6666666666666667,-0.1111111111111111,48.75,53.82910552738769,0.3515199716747155,0.06372004403709752,-1.7280119123021649,-1.1491544848393254,19.207646805102947,0.25,0.4972688600309212,-0.09062499999999929,-1.203849187711242,1.0225991877112435,-0.6472370938556189,0.4659870938556203,1.531660450000004,85.0,22.528378738728506,0.5566120938556209,1,0.34375,0.09375,-2.5625,-1.9375,-0.21249961853026988,2,0.01260275644798825,2.3333333333333335,22.9375,1.0,22.375,3.0,22.0,0.01260275644798825 7049,2001-01-11,22.375,23.0,22.3125,23.0,202100.0,-0.019178082191780854,1.2,10.0,46.42857142857143,51.58042827871044,0.7175036963217281,0.5283065980287773,-1.230480059382785,-0.7308547032676245,18.465485751877456,0.6875,0.39278755397275233,-0.5281249999999993,-1.641349187711242,0.5850991877112435,-1.084737093855619,0.028487093855620316,1.9172772410000043,44.44444444444444,-16.77376810635407,0.5566120938556209,1,0.78125,0.53125,-1.953125,-1.5,0.3250007629394496,3,0.06145251396648055,-1.6666666666666667,22.8125,2.3333333333333335,22.9375,1.0,22.375,0.06145251396648055 7050,2001-01-12,22.6875,22.8125,22.375,22.4375,386300.0,0.013966480446927276,-1.3333333333333333,-0.4,48.27586206896552,49.67168568031268,0.2555099523789508,0.2274690547457645,-1.5002427731541523,-1.057938833465169,17.869371633445102,0.4375,0.271958095777709,-0.2156249999999993,-1.328849187711242,0.8975991877112435,-0.7722370938556189,0.3409870938556203,1.5539316961800047,72.22222222222221,11.787634855475204,0.5566120938556209,1,0.28125,0.34375,-2.265625,-1.8125,-0.4375,4,0.02258956530862588,1.2,22.375,-1.6666666666666667,22.8125,2.3333333333333335,22.9375,0.02258956530862588 7051,2001-01-16,22.375,22.6875,21.9375,22.6875,281600.0,-0.01377410468319562,3.8,-1.25,42.52873563218391,48.047894401348984,0.30627961773276624,0.5432074766062449,-1.1558150942416106,-0.7629861436830474,17.212056265208076,0.75,0.14340492166237695,-0.5124999999999993,-1.6470356110019928,0.6220356110019942,-1.079767805500996,0.05476780550099747,1.816603062256405,41.17647058823529,-14.422491449541354,0.5672678055009975,1,0.59375,0.6875,-1.4375,-1.84375,-0.375,1,0.0011173013868279735,-1.3333333333333333,22.6875,1.2,22.375,-1.6666666666666667,22.8125,0.0011173013868279735 7052,2001-01-17,22.5625,22.5625,22.1875,22.375,405600.0,0.008379888268156499,3.0,-0.6,43.18181818181819,46.39426129610298,-0.04245209102489156,0.3801187860050632,-1.3025057591660811,-0.9631295071263892,16.38851419122136,0.375,-0.0017073715880400187,-0.328125,-1.4585032261750328,0.8022532261750328,-0.8933141130875164,0.2370641130875164,1.5802710010112762,58.82352941176471,6.561030080607381,0.5651891130875173,1,-0.1875,0.59375,-1.484375,-2.03125,-1.1625003814697266,2,-0.004986115769996524,3.8,22.375,-1.3333333333333333,22.6875,1.2,22.375,-0.004986115769996524 7053,2001-01-18,22.75,22.75,22.4375,22.4375,266800.0,0.008310249307479145,1.0,1.6666666666666667,45.054945054945065,46.54903609876511,-0.3007734913221647,0.2185934506387639,-1.4340870372114836,-1.1593170847541359,15.747628842450217,0.3125,-0.182522671937992,-0.14999999999999858,-1.2719989210990619,0.9719989210990647,-0.7109994605495302,0.41099946054953307,1.3449155809910494,76.47058823529412,27.082350033726023,0.5609994605495311,1,-0.3125,0.40625,-1.359375,-2.0,-1.1499996185302734,3,0.0043956211635045594,3.0,22.5625,3.8,22.375,-1.3333333333333333,22.6875,0.0043956211635045594 7054,2001-01-19,23.375,23.5625,22.625,22.8125,189900.0,0.027472527472527375,1.0,1.8,46.236559139784944,46.968014511557044,-0.81558130636434,-0.3920502167394275,-1.9907230976021424,-1.784468781900145,15.085957782416722,0.9375,-0.278942146848717,0.453125,-0.6888341602523695,1.5950841602523695,-0.11785458012618477,1.0241045801261848,0.6730172693712291,88.46153846153845,42.66397751429457,0.5709795801261857,1,-0.65625,-0.21875,-1.765625,-2.5625,-2.344999313354492,4,-0.033155063894343084,1.0,22.75,3.0,22.5625,3.8,22.375,-0.033155063894343084 7055,2001-01-22,22.75,23.1875,22.5625,23.125,563800.0,-0.0267379679144385,1.5,-0.6666666666666666,37.5,45.72532445307751,-0.08158530989353707,0.24553867900946358,-1.2810486255029296,-1.1682460975912115,14.356351258881093,0.8125,-0.3593971514473111,-0.171875,-1.3138341602523695,0.9700841602523695,-0.7428545801261848,0.39910458012618477,1.2520569239838046,50.0,8.356157160526195,0.5709795801261857,1,0.0,0.40625,-1.078125,-1.9375,-2.3500003814697266,0,-0.002197768662002164,1.0,23.375,1.0,22.75,3.0,22.5625,-0.002197768662002164 7056,2001-01-23,22.9375,23.3125,22.5625,22.9375,862200.0,0.008241758241758212,1.0,-0.0,44.31818181818183,44.697185924938985,-0.20216326433858,0.06636359670534375,-1.377934712766404,-1.3645201657669261,14.179465022158796,0.75,-0.2960312791528459,0.01249999999999929,-1.1292611050708992,1.1542611050708977,-0.5583805525354499,0.5833805525354485,1.0195157855041295,54.54545454545454,12.259142078369798,0.5708805525354499,1,-0.1875,0.21875,-1.265625,-2.125,-3.3374996185302734,1,-0.02997275204359673,1.5,22.75,1.0,23.375,1.0,22.75,-0.02997275204359673 7057,2001-01-24,22.9375,23.0625,22.8125,22.8125,165700.0,0.0,-3.0,100.0,49.36708860759494,44.76575132578286,-0.22592130289746493,0.04919622647888389,-1.289482277580845,-1.3763771504011402,13.84079193946864,0.25,-0.20798961220235412,0.02499999999999858,-1.110115343084285,1.160115343084282,-0.542557671542145,0.5925576715421421,0.9753754697940451,44.44444444444444,-2.1607121678657677,0.5675576715421425,1,-0.1875,0.21875,-1.265625,-2.125,-1.8374996185302734,2,-0.04087193460490468,1.0,22.9375,1.5,22.75,1.0,23.375,-0.04087193460490468 7058,2001-01-25,23.0,23.0625,22.8125,22.9375,233500.0,0.0027247956403269047,1.6666666666666667,0.5,60.6060606060606,46.34102790105944,-0.2894680722907026,-0.03996490279245535,-1.2710542396765092,-1.4494931282390553,13.18412543048581,0.25,-0.17476900650851945,0.10312499999999858,-1.0173153211050519,1.223565321105049,-0.45709516055252664,0.6633451605525238,0.8696179603981626,43.75,-6.772019435405454,0.5602201605525248,1,-0.25,0.15625,-1.328125,-2.1875,-2.0,3,-0.06956523397694458,-3.0,22.9375,1.0,22.9375,1.5,22.75,-0.06956523397694458 7059,2001-01-26,23.125,23.125,22.75,23.0,233600.0,0.005434782608695565,5.0,2.0,63.63636363636363,48.04775029743701,-0.3317830400551962,-0.18944511721485569,-1.3039456497466624,-1.5804982254981184,12.607383161141517,0.375,-0.21031222987744513,0.2375000000000007,-0.8713756752485757,1.3463756752485772,-0.3169378376242875,0.7919378376242889,0.7022256011902002,75.0,18.418055298059215,0.5544378376242884,1,-0.375,0.03125,-1.390625,-2.3125,-4.325000762939453,4,-0.06594592944995781,1.6666666666666667,23.0,-3.0,22.9375,1.0,22.9375,-0.06594592944995781 7060,2001-01-29,23.0,23.10000038146973,22.809999465942386,22.899999618530273,289400.0,-0.00540540540540535,-1.0714300311306306,0.8000030517578125,58.06451612903226,49.773948130420166,-0.1763369344731167,-0.13537747115778132,-1.0702715305961732,-1.4642870501828895,11.35111301638653,0.31500053405761363,-0.20937189601371387,0.1531249999999993,-0.8692199245420724,1.175469924542071,-0.35804746227103834,0.6642974622710369,0.7856810891663955,58.333333333333336,-2.0731018060603077,0.5111724622710364,1,-0.125,0.15625,-1.25,-2.1875,-4.440000534057614,0,-0.08565214405889099,5.0,23.125,1.6666666666666667,23.0,-3.0,22.9375,-0.08565214405889099 7061,2001-01-30,22.70000076293945,22.989999771118164,22.68000030517578,22.79999923706055,345000.0,-0.0130434450895891,-3.42858310626703,-0.9999809265865022,46.71281263364638,50.166280847289954,0.19513205300200198,0.04484499700247113,-0.6688881770171271,-1.1808980253903592,9.325650232627938,0.31999969482421875,-0.16509435230425495,-0.06937427520752237,-0.8503771165856229,0.7116285661705781,-0.4598756958965744,0.32112714548152965,1.0449667044436168,4.494487972979125,-55.01972129957553,0.3905014206890508,1,0.2999992370605504,0.4562492370605504,-0.7781257629394496,-1.8875007629394496,-4.490001678466793,1,-0.10132163291219842,-1.0714300311306306,23.0,5.0,23.125,1.6666666666666667,23.0,-0.10132163291219842 7062,2001-01-31,22.57999992370605,22.70000076293945,22.01000022888184,22.70000076293945,408900.0,-0.00528638040529561,10.499928474926369,1.200026703288234,46.777545788262316,50.35768092876965,0.35523283802418604,0.09219209980935261,-0.46695602133117475,-1.0783738276065584,7.794707492676123,0.6900005340576101,-0.15617696830508976,-0.14025011062622283,-0.8293969883331052,0.5488967670806595,-0.484823549479664,0.20432332822721833,1.125068194329355,51.121059357043286,-4.955827498201103,0.3445734388534419,1,0.20625019073486683,0.5762500762939489,-0.6581249237060511,-1.7674999237060511,-4.280000686645504,2,-0.13197517946435922,-3.42858310626703,22.70000076293945,-1.0714300311306306,23.0,5.0,23.125,-0.13197517946435922 7063,2001-02-01,22.649999618530273,22.690000534057614,22.51000022888184,22.57999992370605,292400.0,0.003100075069120356,1.399979655154894,-0.5833267106413711,54.24382157340966,51.247376754727945,0.3012343518513312,-0.0056635595784584325,-0.4686407114228004,-1.1721071995540697,6.705448786543849,0.18000030517577414,-0.080231986875269,-0.052750396728516336,-0.7296529870587989,0.6241521936017662,-0.39120169189365583,0.28570089843662316,1.0159671371444254,57.39906018156581,-0.14308694288901336,0.3384512951651408,2,0.011250495910644531,0.5062503814697266,-0.6812496185302734,-1.8374996185302734,-4.350000381469727,3,-0.06843263855035442,10.499928474926369,22.57999992370605,-3.42858310626703,22.70000076293945,-1.0714300311306306,23.0,-0.06843263855035442 7064,2001-02-02,22.88999938964844,22.88999938964844,22.5,22.5,316400.0,0.010596016563365396,-1.0000000000000182,5.571444141689141,53.19651805703926,52.99143431662121,-0.016536726019403147,-0.19543288416187465,-0.6381430221592623,-1.443418044269933,6.9675936600852975,0.38999938964844105,-0.010971982200040031,0.1489994049072294,-0.4748160788698108,0.7728148886842696,-0.16290833698128893,0.46090714679574774,0.7376480309127622,80.73385665839565,24.01390681166386,0.3119077418885197,2,-0.22874927520752308,0.26625061035155895,-0.827499389648441,-2.014999389648441,-4.489999771118168,4,-0.08256878287655856,1.399979655154894,22.649999618530273,10.499928474926369,22.57999992370605,-3.42858310626703,22.70000076293945,-0.08256878287655856 7065,2001-02-05,22.989999771118164,23.170000076293945,22.81999969482422,22.8799991607666,198300.0,0.004368736746884538,-2.043487635380558,0.28205328846981237,60.406087766439796,54.778979421983195,-0.08818674101646451,-0.22921404924699118,-0.661000685023744,-1.573218444706903,7.404870503247304,0.35000038146972656,0.03927673047044422,0.1994997978210442,-0.326129106382691,0.7251287020247794,-0.06331465428082339,0.4623142499229118,0.6000947010318143,84.482730271271,24.731002459225337,0.2628144521018678,2,-0.39999961853027344,0.16625022888183594,-0.9274997711181641,-2.114999771118164,-5.280000686645508,0,-0.18225317858947632,-1.0000000000000182,22.88999938964844,1.399979655154894,22.649999618530273,10.499928474926369,22.57999992370605,-0.18225317858947632 7066,2001-02-06,23.0,23.0,22.79999923706055,22.989999771118164,262500.0,0.00043498168688094196,38.999237078008065,0.09091066722152864,57.875787146084676,55.724390370704285,-0.09877639998714116,-0.20025736132641114,-0.5699879052657479,-1.6062774498250931,7.764023900708275,0.20000076293944957,0.03531118852092163,0.17825002670288015,-0.31679405890802315,0.6732941123137834,-0.06927201610256972,0.42577206950833,0.5532925827069803,85.34481908138127,24.42330633500484,0.2475220428054512,2,-0.4099998474121094,0.15625,-0.71875,-1.90625,-4.920000076293949,1,-0.19304350148076577,-2.043487635380558,22.989999771118164,-1.0000000000000182,22.88999938964844,1.399979655154894,22.649999618530273,-0.19304350148076577 7067,2001-02-07,22.989999771118164,23.0,22.709999084472656,23.0,224400.0,-0.000434792560079833,56.99885561701316,-1.0,54.61537953664638,55.05875914076937,-0.0900115987700083,-0.19618059758884243,-0.4751420324789173,-1.6136405645024254,7.426840509758509,0.29000091552734375,0.14489112977855,0.165624809265136,-0.33255042650802835,0.6638000450383004,-0.0834628086214444,0.4147124271517164,0.5272269599346764,73.13428586882567,13.593880849867887,0.24908761788658138,2,-0.39999961853027344,-0.021249771118164062,-0.39624977111816406,-1.583749771118164,-4.979999542236328,2,-0.2079165173655425,38.999237078008065,23.0,-2.043487635380558,22.989999771118164,-1.0000000000000182,22.88999938964844,-0.2079165173655425 7068,2001-02-08,23.10000038146973,23.10000038146973,22.84000015258789,22.989999771118164,261200.0,0.004784715591418021,3.7272506588983583,-10.99980926950255,43.40528806439438,52.810861854995004,-0.20599833296272863,-0.298860786534501,-0.5093586692559491,-1.7497721541785687,7.063595929795022,0.2600002288818395,0.19283683321489065,0.261250400543215,-0.2518503323710384,0.7743511334574684,0.004700034086088323,0.5178007670003417,0.3818818149620533,89.55228554429229,32.27932778087274,0.2565503664571259,2,-0.5100002288818395,-0.13125038146973012,-0.3500003814697301,-1.6937503814697301,-5.0000000000000036,3,-0.20779225390228262,56.99885561701316,22.989999771118164,38.999237078008065,23.0,-2.043487635380558,22.989999771118164,-0.20779225390228262 7069,2001-02-09,23.75,24.35000038146973,23.03000068664551,23.10000038146973,711300.0,0.028138511160012092,-2.3417755748007845,5.909054653904618,73.69667560980892,54.54776846397019,-0.8470999218354471,-0.8859924223965905,-1.0946074611748031,-2.4141552617644884,7.89582406774537,1.3199996948242188,0.22429339371278445,0.842500019073487,0.23183601075596627,1.4531640273910078,0.5371680149147267,1.1478320232322474,-2.0,63.414639819592736,5.005998697067639,0.3053320041587602,2,-0.5699996948242152,-0.6999998092651367,-0.890625,-2.34375,-5.829999923706055,4,-0.2294737163342928,3.7272506588983583,23.10000038146973,56.99885561701316,22.989999771118164,38.999237078008065,23.0,-0.2294737163342928 7070,2001-02-12,23.20000076293945,23.899999618530273,23.20000076293945,23.76000022888184,514700.0,-0.02315786261307584,-1.4999982970085062,-0.8615381455278673,55.30840807157582,55.502834623740135,-0.29697743114858,-0.31160544125526357,-0.5070769856690944,-1.876894022537833,8.773026848390417,0.6999988555908239,0.1806385069474814,0.26687574386596324,-0.3479154293710742,0.8816669171030007,-0.04051984275255549,0.574271330484482,-1.3980007553100542,29.878127496850855,-27.820428323479614,0.3073955866185195,2,-0.02000045776366477,-0.08750057220458629,-0.3875007629394496,-1.7937507629394496,-5.54000091552734,0,-0.20689659424825868,-2.3417755748007845,23.75,3.7272506588983583,23.10000038146973,56.99885561701316,22.989999771118164,-0.20689659424825868 7071,2001-02-13,22.399999618530273,23.35000038146973,22.25,23.25,1018400.0,-0.03448280681469318,1.0952365382204927,1.5178592715964672,41.78762080113866,54.948398514059726,0.5095812174626175,0.5168645563066789,0.32596286696311694,-1.094412162259772,9.192655035152455,1.1000003814697301,0.08899796814617744,-0.5343753814697259,-1.1444723182921628,0.07572155535271108,-0.8394238498809443,-0.2293269130585074,-0.5470396034240714,7.1428376801195155,-50.07461272610867,0.305048468411219,2,0.9000005722045898,0.7125005722045898,0.5687503814697266,-0.9937496185302734,-5.100000381469727,1,-0.20937502740749336,-1.4999982970085062,23.20000076293945,-2.3417755748007845,23.75,3.7272506588983583,23.10000038146973,-0.20937502740749336 7072,2001-02-14,22.450000762939453,22.5,22.25,22.399999618530273,398000.0,0.0022321939848524153,2.3333418104599266,-0.05882484937562409,41.564434407142635,53.53957771780783,0.49081486703028787,0.4827541704776088,0.3102626350363593,-1.1588258554318145,9.63496045055366,0.25,0.03371306548302755,-0.47874927520751953,-1.1051393294921112,0.14764077907707218,-0.7919443023498154,-0.16555424806522367,-0.54709994050598,9.523844124231935,-47.35660294711192,0.313195027142296,2,0.8499994277954102,0.6937494277954102,0.5812492370605469,-1.0437507629394531,-5.650001525878906,2,-0.19465481918590466,1.0952365382204927,22.399999618530273,-1.4999982970085062,23.20000076293945,-2.3417755748007845,23.75,-0.19465481918590466 7073,2001-02-15,22.85000038146973,22.85000038146973,22.350000381469727,22.350000381469727,370000.0,0.017817354340165403,-1.0000000000000142,9.999771123402704,46.11033264467387,52.75222378310057,0.13652602135492842,0.09552823901450225,-0.05008082998621077,-1.5820357782450962,10.498057734846865,0.5000000000000036,0.06306147933602446,-0.08374967575072745,-0.7057128332280698,0.5382134817266149,-0.3947312544894004,0.2272319029879455,-0.8981575678555309,28.5714415465871,-24.94226834483739,0.310981578738672,2,0.44999980926513317,0.29374980926513317,0.18124961853026988,-1.4437503814697301,-5.2500000000000036,3,-0.21181619570181298,2.3333418104599266,22.450000762939453,1.0952365382204927,22.399999618530273,-1.4999982970085062,23.20000076293945,-0.21181619570181298 7074,2001-02-16,22.60000038146973,22.899999618530273,22.56999969482422,22.70000076293945,660600.0,-0.010940918854545734,-3.1249538069069103,-0.2000007629394375,44.53552695692058,50.98882813759843,0.3811451053292565,0.29986444755773434,0.2374879256586091,-1.3369765200223434,10.410608552669116,0.3299999237060547,0.09771672658976982,-0.2949996948242166,-0.8974748382478523,0.3074754485994191,-0.5962372665360327,0.0062378768875994695,-0.6001944164984216,21.212149235615623,-30.382750563993017,0.30123757171181764,2,0.6999998092651332,0.5437498092651332,0.4312496185302699,-1.1937503814697301,-4.950000762939457,4,-0.1991150408868868,-1.0000000000000142,22.85000038146973,2.3333418104599266,22.450000762939453,1.0952365382204927,22.399999618530273,-0.1991150408868868 7075,2001-02-20,22.70000076293945,22.75,22.540000915527344,22.60000038146973,441900.0,0.004424795565566075,1.1000028610393202,-1.0,50.0,50.11374067692236,0.26337949588939935,0.20651428361319546,0.1729631592232721,-1.4443801457012917,10.391833343110155,0.20999908447265625,0.1003817119248076,-0.19249935150146769,-0.797915629602997,0.41291692660006163,-0.49520749055223234,0.11020878754929697,-0.6531909096381732,40.909146080312766,-15.956107485522821,0.3027081390507643,2,0.5999994277954137,0.4437494277954137,0.3312492370605504,-1.0750007629394496,-4.9999999999999964,1,-0.2105727103960915,-3.1249538069069103,22.60000038146973,-1.0000000000000142,22.85000038146973,2.3333418104599266,22.450000762939453,-0.2105727103960915 7076,2001-02-21,22.25,23.10000038146973,22.25,22.85000038146973,527900.0,-0.019823821489650895,-1.8333328035146172,-5.999980926586893,45.64644224386571,49.11719208883562,0.6658231083908923,0.6349211464465441,0.6237188683174608,-0.9957424841945013,10.388923848426046,0.8500003814697301,0.07839817285110584,-0.6081251144409165,-1.277478412130911,0.06122818324907797,-0.9428017632859138,-0.2734484655959193,-0.15712633613535587,0.0,-55.21279535772008,0.3346766488449969,2,1.0500001907348633,0.8937501907348633,0.75,-0.625,-4.75,2,-0.2062921416893434,1.1000028610393202,22.70000076293945,-3.1249538069069103,22.60000038146973,-1.0000000000000142,22.85000038146973,-0.2062921416893434 7077,2001-02-22,22.0,22.5,21.850000381469727,22.299999237060547,863200.0,-0.011235955056179803,-1.1666709052299633,0.49999841054381355,41.81361326975508,48.9403393338757,0.8500111542882713,0.8549168543389811,0.8534505273659931,-0.7523154623879122,10.13460250702464,0.6499996185302734,0.013636964233846527,-0.8112501144409165,-1.5809792196853607,-0.04152100919647239,-1.1961146670631386,-0.42638556181869447,2.35000038146973,11.999969482421841,-41.162624720851376,0.38486455262222224,2,1.1000003814697266,1.1000003814697266,1.015625,-0.375,-4.620000839233402,3,-0.2136363983154297,-1.8333328035146172,22.25,1.1000028610393202,22.70000076293945,-3.1249538069069103,22.60000038146973,-0.2136363983154297 7078,2001-02-23,21.399999618530273,22.21999931335449,21.399999618530273,22.21999931335449,489400.0,-0.027272744612260258,1.0000000000000087,2.7333392673219365,32.79447477258293,44.39565035196169,1.3225914234529128,1.4007187941185535,1.4318372319524073,-0.15870146175035416,9.612840681422497,0.8199996948242152,-0.06179251799583696,-1.331250476837159,-2.3198481157401076,-0.3426528379342102,-1.8255492962886315,-0.8369516573856863,2.900000762939456,0.0,-47.62299130453383,0.49429881945147364,2,1.25,1.4750003814697266,1.3656253814697266,0.22500038146972656,-3.8999996185302734,4,-0.21495329268541585,-1.1666709052299633,22.0,-1.8333328035146172,22.25,1.1000028610393202,22.70000076293945,-0.21495329268541585 7079,2001-02-26,21.600000381469727,22.07999992370605,21.459999084472656,21.5,713800.0,0.00934583021049562,-5.8888135377702975,-0.12195173010541648,34.311533894371706,42.06266433227235,0.8778567918840885,1.1390085343768916,1.2322498919595262,-0.352763545196467,9.062882198427843,0.6800003051757777,-0.12672360247986347,-1.05499973297119,-2.145697324450669,0.035697858508289215,-1.6003485287109314,-0.5096509372314486,2.5839999694824236,11.7647454812687,-29.90707303478463,0.5453487957397404,2,0.7749996185302734,1.2749996185302734,1.1968746185302734,0.024999618530273438,-4.05000114440918,0,-0.18518518191469724,1.0000000000000087,21.399999618530273,-1.1666709052299633,22.0,-1.8333328035146172,22.25,-0.18518518191469724 7080,2001-02-27,21.030000686645508,21.729999542236328,21.0,21.700000762939453,3510000.0,-0.02638887429433623,1.000005225629623,-6.69997520456236,30.260542107079743,40.78187781071025,1.237843663294644,1.637825731841005,1.7859737370181925,0.22690622691582618,8.676556202965296,0.7299995422363281,-0.1900582030818576,-1.5264994621276848,-2.82250581573863,-0.23049310851673965,-2.174502638933159,-0.8784962853222105,3.042639635009767,1.4286038664674523,-33.284672933201016,0.6480031768054727,2,1.0199995040893555,1.6449995040893555,1.9074993133544922,0.5949993133544922,-3.6300010681152344,1,-0.1607228225276096,-5.8888135377702975,21.600000381469727,1.0000000000000087,21.399999618530273,-1.1666709052299633,22.0,-0.1607228225276096 7081,2001-02-28,20.399999618530273,20.399999618530273,19.600000381469727,20.0,2340000.0,-0.029957253806239703,3.0,-0.5970142880323851,26.91623788188589,39.15430041901505,1.736970947161307,2.199448461817205,2.392042715149447,0.87299158732813,9.082347017965246,1.4300003051757812,-0.41236633081202356,-2.0415004730224595,-3.653537828819708,-0.429463117225211,-2.8475191509210838,-1.2354817951238353,3.4882822838256864,27.58618421701684,-2.173442045066807,0.8060186778986235,2,0.9500007629394531,1.5750007629394531,2.5531253814697266,1.2250003814697266,-3.049999237060547,2,-0.13235288755291374,1.000005225629623,21.030000686645508,-5.8888135377702975,21.600000381469727,1.0000000000000087,21.399999618530273,-0.13235288755291374 7082,2001-03-01,19.600000381469727,20.350000381469727,19.600000381469727,20.350000381469727,1541200.0,-0.03921564960882995,1.0,-1.8750017881410486,22.222235677937903,36.500067422711055,2.335819341233062,2.9141570194685293,3.1643649835500973,1.686582344651967,10.042706189825507,0.7999992370605469,-0.5886981556779602,-2.692499732971193,-4.742124839057226,-0.6428746268851597,-3.7173122860142094,-1.6676871799281763,3.945218999215335,0.0,-21.279352511993807,1.0248125530430165,3,1.75,2.375,3.3531246185302734,2.0249996185302734,-2.200000762939453,3,-0.10714287452030424,3.0,20.399999618530273,1.000005225629623,21.030000686645508,-5.8888135377702975,21.600000381469727,-0.10714287452030424 7083,2001-03-02,21.100000381469727,21.100000381469727,20.770000457763672,21.0,1810200.0,0.07653061075540246,5.599973297221004,-0.1333338419596354,31.468543034432813,35.04818032021242,0.627460538917731,1.361906688333189,1.6515326367372438,0.20604043515172776,10.647294457000681,1.5,-0.6330112011139661,-1.114999771118164,-3.2240628928599975,0.9940633506236694,-2.1695313319890808,-0.060468210247247356,2.129601479278108,60.48388213198555,42.69469161066225,1.054531560870917,3,0.25,0.875,1.8531246185302734,0.5249996185302734,-3.0500011444091797,4,-0.1763033722013616,1.0,19.600000381469727,3.0,20.399999618530273,1.000005225629623,21.030000686645508,-0.1763033722013616 7084,2001-03-05,21.0,21.399999618530273,20.950000762939453,21.200000762939453,369000.0,-0.0047393544863415515,-2.0,-2.0,33.58209507585549,33.22396866197413,0.5326464573569822,1.3840121096752007,1.7251848626193933,0.3241170053641049,11.415598286266258,0.4499988555908203,-0.6903020004435163,-1.1205001831054702,-3.271176745477458,1.0301763792665177,-2.1958384642914623,-0.045161901919478,1.9392337424055874,65.72770751826981,47.42422713058497,1.075338281185994,3,0.35000038146972656,0.9750003814697266,1.953125,0.625,-2.6499996185302734,0,-0.16666666666666663,5.599973297221004,21.100000381469727,1.0,19.600000381469727,3.0,20.399999618530273,-0.16666666666666663 7085,2001-03-06,18.799999237060547,18.950000762939453,18.309999465942386,18.350000381469727,2391700.0,-0.10476194109235493,-1.415096105055206,-2.2499856949398236,27.777786935139574,31.238562516560123,2.3705418521115007,3.4298646305905045,3.8787746372088137,2.533576360153738,12.544748529128698,2.6900005340576136,-0.8627140851354191,-3.1110009193420396,-5.680563148535249,-0.54143869014883,-4.395782033938644,-1.8262198047454348,3.872095836470173,15.857596987747193,-3.698274941347261,1.2847811145966046,3,1.6050004959106445,2.5300006866455114,4.153125762939453,2.825000762939453,-0.5999984741210938,1,-0.06648936440039144,-2.0,21.0,5.599973297221004,21.100000381469727,1.0,19.600000381469727,-0.06648936440039144 7086,2001-03-07,18.559999465942386,19.09000015258789,18.5,19.0,791800.0,-0.012765945790308764,-1.1071454116300694,-0.9777814511992936,26.537997753976953,29.54127190369589,2.2708767142990354,3.4996019415398827,4.064587967489555,2.782733108448948,13.7089699957833,0.5900001525878906,-1.0364462999310433,-3.1290006637573207,-6.046107827299412,-0.21189350021522912,-4.587554245528366,-1.670447081986275,3.6758860468295005,8.090614487207194,-12.208203109501394,1.458553581771046,3,1.7049999237060511,2.770000457763672,4.455625534057614,3.0650005340576136,-0.15999984741211293,2,-0.06249999357708569,-1.415096105055206,18.799999237060547,-2.0,21.0,5.599973297221004,21.100000381469727,-0.06249999357708569 7087,2001-03-08,18.209999084472656,18.559999465942386,18.209999084472656,18.549999237060547,369600.0,-0.01885777971664171,-1.058824849375645,0.7727266816075524,21.84466457645415,28.32462632634825,2.2649076772341274,3.6608280224025407,4.345143315738898,3.1399481953928188,15.172102557519803,0.3500003814697301,-1.2758030848413284,-3.240001010894776,-6.474311165750034,-0.005690856039517911,-4.857156088322405,-1.622845933467147,3.6332978236162816,0.0,-18.45709008479509,1.6171550774276289,3,1.9350004196166992,3.070000648498535,4.868125915527344,3.4150009155273438,-0.049999237060546875,3,-0.047226729612317,-1.1071454116300694,18.559999465942386,-1.415096105055206,18.799999237060547,-2.0,21.0,-0.047226729612317 7088,2001-03-09,18.299999237060547,18.43000030517578,18.25,18.299999237060547,713000.0,0.004942348001798269,-2.600061036087587,-0.0,23.391094338411108,27.111244153463733,1.8874097703731287,3.3653279140364134,4.1812823932812435,3.054765499505258,16.53651518168051,0.220001220703125,-1.48515594352234,-2.910000801086426,-6.3354972847613595,0.515495682588508,-4.622749042923893,-1.197252559248959,3.1073019321944386,2.8213209254047436,-14.655771239363792,1.7127482418374664,3,1.6700000762939453,2.9800004959106445,4.671250820159912,3.325000762939453,-0.14999961853027344,4,-0.04918030907387272,-1.058824849375645,18.209999084472656,-1.1071454116300694,18.559999465942386,-1.415096105055206,18.799999237060547,-0.04918030907387272 7089,2001-03-12,18.299999237060547,18.799999237060547,18.25,18.36000061035156,978900.0,0.0,-5.874997019764919,-100.0,22.431079730963575,26.241303889450826,1.531087298328842,3.0947627891793275,4.105898774339142,3.0536441832065933,16.025793430679137,0.5499992370605469,-1.6803852067603202,-2.637500762939453,-6.079287437840108,0.8042859119612018,-4.358394100389781,-0.9166074254891257,2.7236256820205575,10.227277653270448,-4.10877459014722,1.7208933374503275,3,1.505000114440918,2.9800004959106445,4.608750820159912,3.481250762939453,-0.11999893188476562,0,-0.01366120275533722,-2.600061036087587,18.299999237060547,-1.058824849375645,18.209999084472656,-1.1071454116300694,18.559999465942386,-0.01366120275533722 7090,2001-03-13,18.399999618530273,18.600000381469727,18.31999969482422,18.399999618530273,664900.0,0.0054645019474759415,-2.5000119209403238,-0.0,24.770649540699125,26.002905184874518,1.1385155091990313,2.758131158544991,3.9140035796261117,2.949100811772883,15.487471641634981,0.3000011444091797,-1.7971684562795964,-2.297500324249267,-5.744421196810858,1.1494205483123245,-4.020960760530063,-0.5740398879684712,2.2859902003978156,21.59094357289314,5.216695328866145,1.7234604362807953,3,1.4049997329711914,2.880000114440918,4.5087504386901855,3.3812503814697266,-0.2899990081787145,1,-0.002717349896583343,-5.874997019764919,18.299999237060547,-2.600061036087587,18.299999237060547,-1.058824849375645,18.209999084472656,-0.002717349896583343 7091,2001-03-14,17.709999084472656,18.1200008392334,17.5,18.1200008392334,525300.0,-0.03750002980232303,2.0243813936611166,-100.0,23.420080236236956,26.135999024685525,1.572138795254407,3.2451327798552043,4.4880926714889995,3.6344917022712693,16.812930822391763,0.8999996185302734,-1.9729033977540062,-2.7530008316040053,-6.347231665507245,0.8412300022992341,-4.550116248555625,-0.9558854146523856,2.6788718463207815,16.153785208942832,-0.7418158309947636,1.797115416951619,3,1.7400007247924805,3.215001106262207,5.163125991821289,4.071250915527344,0.3900012969970703,2,0.027668080395125916,-2.5000119209403238,18.399999618530273,-5.874997019764919,18.299999237060547,-2.600061036087587,18.299999237060547,0.027668080395125916 7092,2001-03-15,18.07999992370605,18.07999992370605,17.799999237060547,17.959999084472656,667000.0,0.02089219979451018,3.66664547405251,-0.292683721081686,28.826543272950175,25.8424434956319,1.0771223291108853,2.6677321730011734,4.026253560052442,3.241029075598611,18.210019464281352,0.3700008392333949,-2.0826486987513917,-2.1644999504089384,-5.7813762952683945,1.4523763944505177,-3.9729381228386664,-0.35606177797921035,1.9044290767763066,44.61540493035211,24.525832180596282,1.8084381724297276,3,1.3699998855590856,2.845000267028812,4.793125152587894,3.701250076293949,0.0699996948242223,3,0.01769909823974314,2.0243813936611166,17.709999084472656,-2.5000119209403238,18.399999618530273,-5.874997019764919,18.299999237060547,0.01769909823974314 7093,2001-03-16,18.010000228881836,18.07999992370605,17.770000457763672,18.0,572200.0,-0.0038716645530751936,3.1333367241841192,0.08333465787173416,26.718555106027253,25.079827943428764,0.7405918206381656,2.4838898526045554,4.0198419044957205,3.292909430244002,19.21539928520368,0.30999946594237926,-2.124111769968522,-1.9924996376037605,-5.521972523353053,1.5369732481455323,-3.757236080478407,-0.2277631947291141,1.6266087115329917,39.23080986070478,17.340997464467463,1.764736442874646,3,0.2849998474121094,2.9149999618530273,4.769374847412109,3.771249771118164,0.28999900817871094,4,0.008328684987450874,3.66664547405251,18.07999992370605,2.0243813936611166,17.709999084472656,-2.5000119209403238,18.399999618530273,0.008328684987450874 7094,2001-03-19,18.100000381469727,18.100000381469727,17.899999618530273,18.0,685600.0,0.004997232173465482,3.0,9.999809269502194,29.737213383408005,25.297541993236365,0.218995983265188,2.149691127838249,3.8811089556076297,3.1831334392635213,20.19747246921777,0.20000076293945312,-2.05514767138758,-1.6774994850158684,-5.08126195148024,1.726262981448503,-3.379380718248054,0.024381748216317334,1.2374833072870253,54.54547030866092,28.82539718975021,1.7018812332321858,3,0.19499969482421875,2.8249998092651367,4.679374694824219,3.9624996185302734,0.1999988555908203,0,0.0027623887296563954,3.1333367241841192,18.010000228881836,3.66664547405251,18.07999992370605,2.0243813936611166,17.709999084472656,0.0027623887296563954 7095,2001-03-20,17.920000076293945,18.06999969482422,17.899999618530273,18.0,466900.0,-0.009944768032163154,-1.8333147897957562,-0.7999961853172862,31.71092482742438,25.87231166806386,0.29171839835495916,2.058779259282783,4.013309820656669,3.3780365294614505,21.28647143543706,0.20000076293945312,-2.1684018817140505,-1.618499755859375,-4.8237082985812485,1.5867087868624985,-3.2211040272203135,-0.015895484498436474,1.1602358960368626,67.7418560938168,40.51220596733757,1.6026042713609374,3,0.22999954223632812,2.7799997329711914,5.195000171661377,4.361249923706055,0.3299999237060547,1,0.014508941282080912,3.0,18.100000381469727,3.1333367241841192,18.010000228881836,3.66664547405251,18.07999992370605,0.014508941282080912 7096,2001-03-21,17.65999984741211,17.989999771118164,17.549999237060547,17.979999542236328,204300.0,-0.014508941282081023,1.588237274063436,4.0,34.45513285867683,27.273474810533045,0.45888463240989097,2.063050507215408,4.2094146427151,3.660560471891664,22.05403214764245,0.4400005340576172,-2.3325992825011106,-1.6489999771118171,-4.689830629676983,1.391830675453349,-3.1694153033943984,-0.12858465082923587,1.1990030887923844,20.000069357987783,-10.233018582062854,1.5204153262825828,3,0.48999977111816406,2.765000343322754,5.486250400543213,4.808750152587891,0.5900001525878906,2,0.025481357125005433,-1.8333147897957562,17.920000076293945,3.0,18.100000381469727,3.1333367241841192,18.010000228881836,0.025481357125005433 7097,2001-03-22,17.299999237060547,17.84000015258789,16.770000457763672,17.549999237060547,295600.0,-0.020385085700004524,1.5783068296718448,0.7812507450587702,12.745117472009625,26.090588492043988,0.7556964739037824,2.1638254081290924,4.481885392205825,4.0342344474272025,23.775671865862247,1.0699996948242188,-2.2689653057782166,-1.7740005493164048,-4.661785844620855,1.1137847459880454,-3.2178931969686317,-0.3301079016641779,1.3687432880753185,39.84953456388399,12.88765347259524,1.4438926476522256,3,0.4850006103515625,2.6350011825561523,5.906250953674316,5.481250762939453,0.5500011444091797,3,0.046242842756628155,1.588237274063436,17.65999984741211,-1.8333147897957562,17.920000076293945,3.0,18.100000381469727,0.046242842756628155 7098,2001-03-23,16.799999237060547,17.25,16.59000015258789,17.200000762939453,287500.0,-0.028901735378628612,1.6399993896484375,1.600006103515625,11.818201364550887,24.911379784664803,1.14047888591071,2.425912968787163,4.890770551680166,4.540149417731431,26.357854798476144,0.7099990844726562,-2.184846791944004,-2.0440005302429185,-4.884107892356539,0.7961068318707021,-3.464054211299729,-0.6239468491861082,1.5649445572957674,13.907222029241797,-7.814331567327827,1.4200536810568105,3,0.7950010299682617,3.0450010299682617,6.421875953674316,6.106250762939453,0.7000007629394531,4,0.08035716921293945,1.5783068296718448,17.299999237060547,1.588237274063436,17.65999984741211,-1.8333147897957562,17.920000076293945,0.08035716921293945 7099,2001-03-26,17.600000381469727,17.600000381469727,16.799999237060547,16.799999237060547,561300.0,0.04761911790117157,1.0,-1.9999952316466079,35.36588259211203,26.088627901488458,0.2578571639264382,1.3817182564275967,4.021176149787323,3.7447875804297226,28.86514236674227,0.8000011444091797,-2.0080555866856002,-1.0439993858337395,-3.617814566343096,1.529815794675617,-2.330906976088418,0.24290820442093874,0.4454535573682712,68.24327981586347,43.888851595486564,1.2869075902546783,3,-0.24499988555908203,2.244999885559082,5.621874809265137,5.306249618530273,-0.07999992370605469,0,0.03977266138742919,1.6399993896484375,16.799999237060547,1.5783068296718448,17.299999237060547,1.588237274063436,17.65999984741211,0.03977266138742919 7100,2001-03-27,17.649999618530273,17.799999237060547,17.610000610351562,17.649999618530273,214800.0,0.002840865680502347,-3.7500834485718375,0.0,38.363184205802185,27.748972786995708,0.10089226274743623,1.123096096811853,3.890655438191178,3.688788078016387,30.835031448708328,0.1999988555908203,-1.8540954599570938,-0.8250000953674324,-3.173137422961105,1.5231372322262402,-1.9990687591642704,0.3490685684294057,-1.0599994659423828,75.71426819781391,47.26593832490849,1.1740686637968365,3,-0.30499935150146484,2.195000648498535,5.57187557220459,5.256250381469727,0.35000038146972656,1,0.03682717465035279,1.0,17.600000381469727,1.6399993896484375,16.799999237060547,1.5783068296718448,17.299999237060547,0.03682717465035279 7101,2001-03-28,17.700000762939453,17.889999389648438,17.309999465942386,17.649999618530273,386400.0,0.0028329260900767927,1.6976841152752415,100.0,42.936319994589674,29.31672575606676,0.05512018343597802,0.9069460243355749,3.769128008882781,3.6290247194103387,31.38164774829699,0.5799999237060511,-1.6897312362615544,-0.6399990081787124,-2.827081004043741,1.5470829876863164,-1.7335400061112267,0.453541989753802,-1.0858006286621098,85.38471244501697,51.13452818512722,1.0935409979325148,3,-0.35500049591064453,2.1449995040893555,5.52187442779541,5.206249237060547,0.3899993896484375,2,0.03107340188437413,-3.7500834485718375,17.649999618530273,1.0,17.600000381469727,1.6399993896484375,16.799999237060547,0.03107340188437413 7102,2001-03-29,17.5,17.700000762939453,17.239999771118164,17.600000381469727,229600.0,-0.011299477645120626,2.066661580423048,-1.9999618539004387,39.24733663734889,30.708812592880278,0.18349200006090172,0.9924361072503274,3.88775913332832,3.8209950059321187,31.976967285643564,0.46000099182128906,-1.5702437115780228,-0.7349997520446792,-2.8683590682065336,1.3983595641171753,-1.8016794101256046,0.3316799060362463,-0.834767895507813,70.00002934384234,30.461741470073008,1.0666796580809268,3,-0.1549997329711914,2.0450000762939453,5.721875190734863,5.53125,0.5,3,0.04285714285714293,1.6976841152752415,17.700000762939453,-3.7500834485718375,17.649999618530273,1.0,17.600000381469727,0.04285714285714293 7103,2001-03-30,17.379999160766598,17.700000762939453,17.379999160766598,17.700000762939453,461600.0,-0.006857190813337244,1.0000000000000222,3.2000038146827494,38.020850666254674,31.629216735418794,0.2287887833582154,0.8637386471855528,3.9172736379483517,3.9381737235100793,33.77250676791773,0.3200016021728551,-1.371213019573375,-0.669000530242922,-2.3516789288048265,1.0136778683189824,-1.5103397295238743,0.1723386690380302,-0.6657763648681616,53.21099472591896,9.55341478904294,0.8413391992809531,3,-0.04999923706054332,2.0250005722045934,5.7200012207031286,5.682500839233402,0.6300010681152379,4,0.027042649217389192,2.066661580423048,17.5,1.6976841152752415,17.700000762939453,-3.7500834485718375,17.649999618530273,0.027042649217389192 7104,2001-04-02,17.5,17.700000762939453,17.129999160766598,17.299999237060547,679500.0,0.006904536537855055,-1.1111134658585027,-0.6249992549456637,38.34199297839906,32.36600208552709,0.01645818788732356,0.49337794288246783,3.6861665514490447,3.8180158045011083,36.15483126688348,0.5700016021728551,-1.2526402563653214,-0.3739996910095229,-1.3396932409358584,0.5916938589168126,-0.8568464659726907,0.10884708395364484,-0.7387461403515623,48.6843062899824,2.1431013222376976,0.4828467749631685,4,-0.21000003814697266,1.8350000381469727,5.262499809265137,5.481249809265137,0.5799999237060511,0,0.0,1.0000000000000222,17.379999160766598,2.066661580423048,17.5,1.6976841152752415,17.700000762939453,0.0 7105,2001-04-03,17.549999237060547,17.700000762939453,17.200000762939453,17.700000762939453,703600.0,0.0028570992606027357,5.666598850516251,-0.7500047683533922,47.51553420486788,33.81715779065943,-0.1023034232255462,0.3635707347468866,3.543499993180049,3.779126050831067,36.42956500986488,0.5,-1.108707005954777,-0.26150045394897603,-1.1319577189753645,0.6089568110774124,-0.6967290864621702,0.17372817856421818,-0.7435955562121102,55.26315129034627,4.676631072809528,0.43522863251319366,4,-0.3099994659423828,1.6100006103515625,5.075000762939453,5.43125057220459,0.35000038146972656,1,-0.0017093322279767564,-1.1111134658585027,17.5,1.0000000000000222,17.379999160766598,2.066661580423048,17.5,-0.0017093322279767564 7106,2001-04-04,17.399999618530273,17.700000762939453,17.350000381469727,17.350000381469727,651800.0,-0.008546987182399324,-13.00022888532845,-0.3333248563145313,38.66667599147042,36.697330959488404,0.0077518171685504456,0.4450269856411495,3.5911340722022764,3.940473644752423,36.89877484499169,0.35000038146972656,-1.0147265332022002,-0.35350008010864187,-1.1666622899773138,0.45966212976003007,-0.7600811850429778,0.0530810248256941,-0.5502521093298363,47.368368217638235,-3.8093184773893327,0.40658110493433613,4,-0.15999984741210938,1.5950002670288086,4.96250057220459,5.381250381469727,0.5500011444091797,2,0.034482781300221976,5.666598850516251,17.549999237060547,-1.1111134658585027,17.5,1.0000000000000222,17.379999160766598,0.034482781300221976 7107,2001-04-05,17.350000381469727,17.459999084472653,17.200000762939453,17.450000762939453,299200.0,-0.002873519434293592,3.333412808163852,-2.0000381475547417,38.92618953135604,39.70932964468898,0.0732976337716238,0.4503852919560316,3.5360762185784935,3.9996494273768874,37.25109028845819,0.2599983215331996,-0.9366350087697555,-0.36049938201904297,-1.1629031160889092,0.44190435205082323,-0.7617012490539743,0.04070248501588836,-0.45864279705136823,38.5965968980579,-13.510151431651217,0.4012018670349324,4,-0.005001068115234375,1.6449995040893555,4.3125,4.731249809265137,0.7999992370605469,3,0.04265128270017238,-13.00022888532845,17.399999618530273,5.666598850516251,17.549999237060547,-1.1111134658585027,17.5,0.04265128270017238 7108,2001-04-06,17.399999618530273,17.59000015258789,16.899999618530273,17.350000381469727,714600.0,0.002881800343586649,2.2093025318926207,-0.4999904632932156,38.09523500591669,40.012591024000606,0.13115081671712048,0.34730997724715706,3.377419966640076,3.954220907131834,37.713238020799814,0.6900005340576172,-0.8709172095030198,-0.26550016403198384,-1.0286924305083218,0.49769210244435413,-0.6470962972701528,0.11609596920618515,0.48999977111816406,62.499910593160735,10.259570309794988,0.38159613323816954,4,-0.005000114440917969,1.5950002670288086,4.262500762939453,4.68125057220459,0.8000011444091797,4,0.034482781300221976,3.333412808163852,17.350000381469727,-13.00022888532845,17.399999618530273,5.666598850516251,17.549999237060547,0.034482781300221976 7109,2001-04-09,18.049999237060547,18.21999931335449,17.25,17.25,360400.0,0.03735630073451568,-1.4250005960470074,16.00022888532845,51.906145071408076,41.51736445351238,-0.5009878698411647,-0.3398011070730078,2.6200463731854526,3.3166099114896,38.249341435355134,0.9699993133544886,-0.6412591432014523,0.39699945449829244,-0.3297556757528213,1.1237545847494061,0.03362188937273558,0.7603770196238493,-1.1499996185302734,87.12120336387042,35.31980792881445,0.36337756512555747,4,-0.48999977111816406,0.9450006484985352,3.6125011444091797,4.031250953674316,0.20000076293945312,0,-0.002216011627113268,2.2093025318926207,17.399999618530273,3.333412808163852,17.350000381469727,-13.00022888532845,17.399999618530273,-0.002216011627113268 7110,2001-04-10,18.350000381469727,18.489999771118164,18.0,18.0,998200.0,0.016620562719648957,-1.7999956403507338,0.4375008940705243,59.999999999999986,43.413328898557964,-0.7724869584443113,-0.6785286451209771,2.2179732147362685,3.038851228095492,38.63737697143494,0.48999977111816406,-0.32660745103459377,0.699500560760498,-0.01670257502987127,1.4157036965508674,0.34139899286531517,1.057602128655681,-1.4500007629394531,91.19500778534054,33.90982066934274,0.35810156789518416,4,-0.6550006866455078,-0.5100002288818359,3.3125,3.7312498092651367,0.10000038146972656,1,-0.014713921098134075,-1.4250005960470074,18.049999237060547,2.2093025318926207,17.399999618530273,3.333412808163852,17.350000381469727,-0.014713921098134075 7111,2001-04-11,18.200000762939453,18.26000022888184,18.049999237060547,18.25,623800.0,-0.008174365962506869,5.000054495912299,-0.14285480733075023,63.88890524132065,46.15128096566594,-0.608046182994773,-0.5164139193432931,2.2717246584740494,3.207453036648495,38.45026331662831,0.3000011444091797,-0.24905097245300922,0.5250008583068855,-0.2321272288236571,1.282128945437428,0.14643681474161596,0.903564901872155,-1.2364011383056628,81.7610704183451,21.350423656401972,0.3785640435652709,4,-0.5050010681152344,-0.3600006103515625,2.66749906539917,3.2362489700317383,0.3699989318847656,2,-0.01648357867215422,-1.7999956403507338,18.350000381469727,-1.4250005960470074,18.049999237060547,2.2093025318926207,17.399999618530273,-0.01648357867215422 7112,2001-04-12,18.399999618530273,18.399999618530273,17.989999771118164,18.229999542236328,261300.0,0.010988947648731706,3.823525451873128,-3.4000534065766383,77.21088589840315,50.50572932479355,-0.7453342849143425,-0.7285638477715892,1.9796857809887882,3.0174287398245525,38.15862524463456,0.4099998474121094,-0.18394202804573823,0.7089997291564956,-0.09616564071574274,1.5141650990287339,0.30641704422037463,1.1115824140926165,-1.375343988037109,94.33961358799834,26.88802038688695,0.4025826849361195,4,-0.7049999237060547,-0.7049999237060547,2.3975000381469727,3.036250114440918,0.3299999237060547,3,-0.024456460050011897,5.000054495912299,18.200000762939453,-1.7999956403507338,18.350000381469727,-1.4250005960470074,18.049999237060547,-0.024456460050011897 7113,2001-04-16,18.15999984741211,18.309999465942386,18.010000228881836,18.299999237060547,413700.0,-0.013043466092057199,2.749994039529716,-0.8235254518731278,61.76469881111228,53.10825219509502,-0.42807218348788467,-0.5025144732360189,2.1207024013969225,3.2581251720781736,37.829585662674376,0.3899993896484375,-0.14981664021901153,0.4614999771118171,-0.35882836482179314,1.2818283190454274,0.051335806145011986,0.8716641480786222,-1.076730451293944,73.38709801466506,5.786321459296104,0.4101641709668058,4,-0.4650001525878906,-0.4650001525878906,2.552499771118164,3.2262496948242188,0.5400009155273438,0,-0.0005506734012038494,3.823525451873128,18.399999618530273,5.000054495912299,18.200000762939453,-1.7999956403507338,18.350000381469727,-0.0005506734012038494 7114,2001-04-17,18.149999618530273,18.299999237060547,17.90999984741211,17.90999984741211,1042300.0,-0.0005506734012038494,-2.249998013176613,-1.714291553133515,60.683759987088685,54.571388393119555,-0.35332957197590886,-0.5149796411575878,2.0218253642069115,3.26777303709866,37.56136406157991,0.3899993896484375,-0.07924272837585988,0.4489997863769517,-0.37676718237646156,1.274766755130365,0.03611630200024507,0.8618832707536583,-1.0104610074121076,41.37927632552526,-24.15441045928018,0.4128834843767059,4,-0.4549999237060547,-0.4549999237060547,2.4749999046325684,3.2362499237060547,1.0400009155273402,1,0.0027548840473876623,2.749994039529716,18.15999984741211,3.823525451873128,18.399999618530273,5.000054495912299,18.200000762939453,0.0027548840473876623 7115,2001-04-18,18.18000030517578,18.36000061035156,18.010000228881836,18.25,783000.0,0.0016529304284325086,1.4137881139670443,-0.291665673254973,60.34481908138128,56.9800709586652,-0.31800862185540524,-0.5528478317915528,1.8778274043129812,3.2395867554438738,37.2336048791161,0.350000381469723,0.01477907890723884,0.4660004615783677,-0.3821657339059463,1.3141666570626818,0.04191736383621247,0.890083559320523,-0.9864432476576148,55.102159976021895,-7.593317653977103,0.42408309774215674,4,-0.4850006103515625,-0.5850000381469727,2.362499237060547,3.206249237060547,1.1199989318847656,2,0.0038503681875237117,-2.249998013176613,18.149999618530273,2.749994039529716,18.15999984741211,3.823525451873128,18.399999618530273,0.0038503681875237117 7116,2001-04-19,18.11000061035156,18.239999771118164,18.040000915527344,18.200000762939453,355600.0,-0.0038503681875238227,1.3529530562786105,1.2857220708447374,63.92696330746638,59.75793471156636,-0.1527692204562321,-0.471585052317284,1.8303436599039493,3.3219896453927653,36.609290939117166,0.1999988555908203,0.10380115105469301,0.37350072860717276,-0.4923251412535805,1.239326598467926,-0.05941220632320565,0.8064136635375512,-0.8645858442893939,40.81650129816472,-20.08937024539128,0.43291293493037747,4,-0.4150009155273402,-0.5700006484985316,2.432498931884769,3.276248931884769,1.0399990081787145,3,0.018774165716678892,1.4137881139670443,18.18000030517578,-2.249998013176613,18.149999618530273,2.749994039529716,18.15999984741211,0.018774165716678892 7117,2001-04-20,18.100000381469727,18.15999984741211,18.06999969482422,18.100000381469727,726200.0,-0.0005521937352180872,-1.9999364231673977,-0.0,67.30773815746284,63.003768395071475,-0.028154136395087903,-0.4201173731954384,1.7206443785927448,3.335479317086431,35.39909185649108,0.09000015258789062,0.14858405815287057,0.3235004425048835,-0.5312643185239203,1.1782652035336874,-0.1038819380095184,0.7508828230192854,-0.8048022152053207,42.22226931717068,-18.84494396591697,0.42738238051440114,4,-0.23000049591064453,-0.5600004196166992,2.0874996185302734,2.9312496185302734,0.9200000762939453,4,0.025966812345245227,1.3529530562786105,18.11000061035156,1.4137881139670443,18.18000030517578,-2.249998013176613,18.149999618530273,0.025966812345245227 7118,2001-04-23,18.149999618530273,18.18000030517578,18.010000228881836,18.100000381469727,212900.0,0.0027623887296563954,2.0908933277847135,100.0,66.16917358516707,64.58854934104471,0.04405504899117574,-0.3834520605110576,1.5455124912461216,3.2833080107037773,34.0403648648088,0.1700000762939453,0.24432203616105852,0.30599966049194194,-0.4288876022728836,1.0408869232567675,-0.0614439708904726,0.6734432918743565,-0.807009388071716,53.33319204848937,-8.916186763037949,0.3674436313824131,4,0.05000019073486328,-0.6099996566772461,2.0375003814697266,2.8812503814697266,0.7299995422363281,0,0.0319559193331278,-1.9999364231673977,18.100000381469727,1.3529530562786105,18.11000061035156,1.4137881139670443,18.18000030517578,0.0319559193331278 7119,2001-04-24,18.299999237060547,18.299999237060547,18.15999984741211,18.200000762939453,568800.0,0.008264441966000513,1.8000305180437934,2.0,67.77253883855852,65.4521647675512,-0.0745974319848095,-0.5041696895677141,1.2485886305080633,3.1220070440872902,33.11722374329938,0.14999961853027344,0.35515657424889824,0.4209993362426765,-0.3314256908793567,1.1734243633647097,0.04478682268165812,0.7972118498036949,-0.9111286249756034,82.85676917292088,18.908914707701,0.3762125135610174,4,-0.14499950408935547,-0.7599992752075195,1.3100008964538574,2.6250009536743164,0.9400005340576172,1,0.021858007789903988,2.0908933277847135,18.149999618530273,-1.9999364231673977,18.100000381469727,1.3529530562786105,18.11000061035156,0.021858007789903988 7120,2001-04-25,18.299999237060547,18.299999237060547,18.18000030517578,18.229999542236328,242800.0,0.0,2.428555858310627,0.7000076295109483,72.95920700893244,66.45997607506362,-0.09212378215286421,-0.47745594995304685,1.1163659607124394,3.0996135477365705,32.48487716834816,0.11999893188476562,0.47481510595864407,0.38849935531616353,-0.3782924010108495,1.1552911116431765,0.005103477152658797,0.7718952334796683,-0.8670834586142746,100.0,32.5523079851163,0.383395878163506,4,-0.14499950408935547,-0.7599992752075195,1.3100008964538574,2.6250009536743164,1.1800003051757812,2,0.048633952683160064,1.8000305180437934,18.299999237060547,2.0908933277847135,18.149999618530273,-1.9999364231673977,18.100000381469727,0.048633952683160064 7121,2001-04-26,18.25,18.459999084472656,18.200000762939453,18.25,1107900.0,-0.0027321988603852265,-4.20004577706569,0.0,72.95920700893244,65.98756730956688,-0.03831558712158767,-0.40489883694519335,1.0566257612257672,3.1286970957145392,31.437179231637952,0.2599983215332031,0.4994996349555585,0.3110001564025886,-0.46326772641561575,1.085268039220793,-0.07613378500651535,0.6981340978116926,-0.7748008618468525,53.33341810459926,-17.02994149092875,0.38713394140910223,4,-0.06500053405761719,-0.7100000381469727,1.174999713897705,2.6750001907348633,1.1700000762939453,3,0.05753420477044102,2.428555858310627,18.299999237060547,1.8000305180437934,18.299999237060547,2.0908933277847135,18.149999618530273,0.05753420477044102 7122,2001-04-27,18.25,18.31999969482422,18.049999237060547,18.25,824500.0,0.0,2.85716621253406,0.0,72.2513428847331,67.15274998441363,-0.06909691923138084,-0.3645188488518478,0.9430118022738796,3.1075690664254125,30.377669137112157,0.2700004577636719,0.4671051007008664,0.2735001564025872,-0.48370471997282394,1.0307050327779983,-0.10510228178511838,0.6521025945902927,-0.7342088365282535,53.33341810459926,-17.280036655943476,0.3786024381877056,4,-0.06500053405761719,-0.7100000381469727,1.0374999046325684,2.6750001907348633,1.110000610351559,4,0.04931504759069982,-4.20004577706569,18.25,2.428555858310627,18.299999237060547,1.8000305180437934,18.299999237060547,0.04931504759069982 7123,2001-04-30,17.850000381469727,18.290000915527344,17.850000381469727,18.270000457763672,564300.0,-0.021917787316727333,-1.095240257764497,-100.0,43.97593060919182,65.29632449798063,0.31548109049259665,0.07641532983251409,1.2095118014804243,3.4839001814721726,29.38814663192893,0.4400005340576172,0.4209358088145727,-0.14999952316284038,-0.856748985175134,0.5567499388494532,-0.5033742541689854,0.20337520784330465,-0.2952408736921228,0.0,-65.69462465583455,0.3533747310061467,4,0.30499935150146484,-0.3100004196166992,1.0099997520446777,2.7100000381469727,1.340000152587887,0,0.06554622136078692,2.85716621253406,18.25,-4.20004577706569,18.25,2.428555858310627,18.299999237060547,0.06554622136078692 7124,2001-05-01,17.5,17.979999542236328,17.5,17.950000762939453,463500.0,-0.019607864089071114,-1.1333276819395584,1.0714301933233727,25.146146647466736,61.38536089421236,0.6298144254097693,0.4494597462016827,1.4272525359350539,3.807956536992563,28.341220701716917,0.4799995422363281,0.30276311271959955,-0.49999990463256694,-1.2067493666448605,0.20674955737972667,-0.853374635638712,-0.1466251736264219,0.9899997711181641,0.0,-59.88846783375535,0.3533747310061467,5,0.4799995422363281,0.14499950408935547,1.2200002670288086,2.9700002670288086,1.7199993133544886,1,0.07885709490094861,-1.095240257764497,17.850000381469727,2.85716621253406,18.25,-4.20004577706569,18.25,0.07885709490094861 7125,2001-05-02,17.520000457763672,17.530000686645508,16.920000076293945,17.280000686645508,682000.0,0.0011428833007811612,3.6923082566115246,-0.5333319204848895,28.48097598427762,57.446917858302506,0.565852981940985,0.45017745438978807,1.269274126403893,3.7598690724998924,27.515940843870922,0.6100006103515625,0.2617627335413708,-0.47849950790405416,-1.1893854165236242,0.23238640071551586,-0.8339424622138374,-0.12305655359427092,0.9501993179321282,38.961088824292204,-17.410444501356444,0.3554429543097844,5,0.1699991226196289,0.17499923706054688,1.0799999237060547,2.9499998092651367,1.5799999237060547,2,0.09817347422455724,-1.1333276819395584,17.5,-1.095240257764497,17.850000381469727,2.85716621253406,18.25,0.09817347422455724 7126,2001-05-03,18.0,18.25,17.5,17.520000457763672,563700.0,0.0273972334300725,-1.8846128452481385,2.0,39.24731458456175,54.32909301686905,0.07667178538908104,0.018375300629916325,0.66853655164023,3.239319350689371,26.048613989133962,0.75,0.23426037838247282,-0.028499984741209516,-0.6813082895277809,0.6243083200453619,-0.354904137134497,0.29790416765207794,0.4081917877197263,77.14287271305432,24.5176087221296,0.32640415239328646,5,-0.3100004196166992,-0.30500030517578125,0.5950002670288086,2.4700002670288086,1.3999996185302734,3,0.08222219679090714,3.6923082566115246,17.520000457763672,-1.1333276819395584,17.5,-1.095240257764497,17.850000381469727,0.08222219679090714 7127,2001-05-04,18.09000015258789,18.09000015258789,17.729999542236328,17.899999618530273,336000.0,0.005000008477105133,2.7894694574110326,0.3958348234508738,47.953224201701666,52.30509864092845,-0.016646650385993667,-0.014064492251225857,0.4644142997565446,3.099899170435698,24.367457065934506,0.3600006103515625,0.20616272284826564,0.024500179290772195,-0.5449491057732878,0.5939494643548322,-0.2602244632412578,0.3092248218228022,0.25866396667480274,85.40141310779298,33.939945628226866,0.2847246425320295,5,-0.40000057220458984,-0.3950004577636719,0.505000114440918,2.380000114440918,1.5300006866455078,4,0.07352127763889427,-1.8846128452481385,18.0,3.6923082566115246,17.520000457763672,-1.1333276819395584,17.5,0.07352127763889427 7128,2001-05-07,18.0,18.190000534057614,18.0,18.09000015258789,294000.0,-0.004975132771074975,-3.2222269317169556,-0.4736836821763791,45.81006419989877,49.86482368107736,0.055695417476648856,0.12984832893865672,0.4562363579013642,3.142448067364896,22.258851441723884,0.19000053405761363,0.17128634532045695,-0.09549999237060547,-0.5731463756983288,0.3821463909571179,-0.33432318403446715,0.1433231992932562,0.29151755754394415,81.20300644052872,27.29029983222165,0.2388231916638617,5,-0.3100004196166992,-0.30500030517578125,0.44500017166137695,2.4700002670288086,1.5300006866455078,0,0.07555558946397545,2.7894694574110326,18.09000015258789,-1.8846128452481385,18.0,3.6923082566115246,17.520000457763672,0.07555558946397545 7129,2001-05-08,18.010000228881836,18.18000030517578,18.010000228881836,18.100000381469727,155500.0,0.0005555682712130583,-2.7777730682829653,1.0,45.19773402486452,46.78021557173649,0.0002601505046584407,0.12300432400932237,0.33970240966723964,3.0945524670995823,21.360074312134447,0.18000030517578125,0.12863049351420486,-0.08349981307983256,-0.562281977687153,0.3952823515274879,-0.3228908953834946,0.15589126922382945,0.2266566294121084,81.95490339206916,27.028045153574155,0.23939108230366107,5,-0.32000064849853516,-0.3150005340576172,0.3574995994567871,2.4600000381469727,1.3999996185302734,1,0.06551917213657021,-3.2222269317169556,18.0,2.7894694574110326,18.09000015258789,-1.8846128452481385,18.0,0.06551917213657021 7130,2001-05-09,18.07999992370605,18.09000015258789,17.899999618530273,18.020000457763672,273600.0,0.003886712600478459,3.7500178814104856,-0.6666596024244085,49.152522282052914,44.135028379860984,-0.11647707766886128,0.03345498643644973,0.18016150873639702,2.9816899904318,20.985718050849204,0.1900005340576172,0.08603722304459183,-9.536743661442415e-08,-0.46330595821545373,0.4633057674805805,-0.23165302679144517,0.23165283605657194,0.1100006103515625,77.33332316080683,19.76974265652664,0.23165293142400878,5,-0.4600000381469691,-0.3850002288818324,0.23250007629394887,2.3900003433227575,1.3500003814697301,2,0.06305306385282106,-2.7777730682829653,18.010000228881836,-3.2222269317169556,18.0,2.7894694574110326,18.09000015258789,0.06305306385282106 7131,2001-05-10,17.899999618530273,18.07999992370605,17.799999237060547,18.07999992370605,207900.0,-0.009955769133591974,2.1111134658586006,-3.0000317894269553,44.84533751246166,41.08991667183083,0.009671648630412477,0.20008609605932293,0.28699276755965997,3.1173456693436172,20.650842506735867,0.28000068664550426,0.018056828308907313,-0.16500034332275249,-0.6313633064284367,0.3013626197829318,-0.3981818248755964,0.06818113823009142,0.2800006866455078,36.9564586417222,-21.616272547789443,0.2331814815528428,5,-0.2949991226196289,-0.2049999237060547,0.3000001907348633,2.570000648498535,1.6300010681152344,3,0.06703915019624906,3.7500178814104856,18.07999992370605,-2.7777730682829653,18.010000228881836,-3.2222269317169556,18.0,0.06703915019624906 7132,2001-05-11,17.950000762939453,17.950000762939453,17.68000030517578,17.899999618530273,116900.0,0.0027933600823888405,9.799771123402632,-0.2777836646462989,44.84539173882307,41.186523464012076,-0.09762602055145209,0.12083908931523268,0.18868531951634537,3.025834297867217,20.63968777955556,0.2700004577636719,-0.06323650838109884,-0.0924992561340332,-0.5335443214337019,0.3485458091656355,-0.31302178878386755,0.12802327651580114,0.17959953308105625,52.94124246878157,-6.03424599507769,0.22052253264983496,5,-0.36500072479248047,-0.2550010681152344,0.16749906539916992,2.5199995040893555,1.629999160766598,4,0.08077987710087275,2.1111134658586006,17.899999618530273,3.7500178814104856,18.07999992370605,-2.7777730682829653,18.010000228881836,0.08077987710087275 7133,2001-05-14,18.149999618530273,18.15999984741211,17.90999984741211,17.950000762939453,215800.0,0.011141997052376063,1.272734366194741,3.999885561701316,46.23116493008463,43.52930327319184,-0.2800444344349877,-0.08426782706722236,-0.10664868851792164,2.784068831978786,20.440727561727506,0.25,-0.1411283939204857,0.10799961090087962,-0.3325069192411796,0.5485061410429388,-0.11225365417014999,0.3282528759719092,-1.2299995422363281,93.99986267089844,36.473587819537585,0.2202532650710293,5,-0.5649995803833008,-0.4549999237060547,0.019999980926513672,2.320000648498535,1.7000007629394531,0,0.08099180449581533,9.799771123402632,17.950000762939453,2.1111134658586006,17.899999618530273,3.7500178814104856,18.07999992370605,0.08099180449581533 7134,2001-05-15,18.200000762939453,18.200000762939453,17.920000076293945,18.0,236400.0,0.0027548840473876623,1.7999961853172863,1.000009536797734,47.549058106789026,45.647979064581996,-0.24619868907910814,-0.13737419024236885,-0.25014576761795837,2.686180127839659,20.06285675493274,0.2800006866455078,-0.21952834309214708,0.15550069808960032,-0.2881430261368578,0.5991444223160585,-0.06632116402362698,0.3773225602028276,-1.2552006912231448,100.0,45.869881713512136,0.221821862113229,5,-0.3250007629394531,-0.49500083923339844,-0.005001068115234375,2.2699995040893555,1.5099983215332031,1,0.07307691582158204,1.272734366194741,18.149999618530273,9.799771123402632,17.950000762939453,2.1111134658586006,17.899999618530273,0.07307691582158204 7135,2001-05-16,18.25,18.25,18.049999237060547,18.049999237060547,365800.0,0.002747210712340298,1.0,1.0,50.0,46.84272188851958,-0.2031177882407782,-0.19168829786972807,-0.32406417648871866,2.5910917505944653,19.748463382569433,0.20000076293945312,-0.2032993397769225,0.20199995040893626,-0.247214273968833,0.6512141747867055,-0.02260716177994837,0.4266070625978209,-1.2549919006347672,100.0,43.87843000360389,0.2246071121888854,5,-0.2849998474121094,-0.5450000762939453,0.027499675750732422,2.2200002670288086,1.5799999237060511,2,0.06356163547463622,1.7999961853172863,18.200000762939453,1.272734366194741,18.149999618530273,9.799771123402632,17.950000762939453,0.06356163547463622 7136,2001-05-17,18.450000762939453,18.450000762939453,18.0,18.100000381469727,299800.0,0.010958945914490537,1.5714301284461665,1.7499952316466079,54.464299399015346,47.566174688221096,-0.3716567737790868,-0.3846313233186649,-0.538416152721382,2.3447111947031374,19.23975254837467,0.4500007629394531,-0.11088875267205367,0.38500070571899414,-0.09851694015304346,0.8685183515910317,0.14324188278297711,0.6267595286550112,-1.3796931495361342,100.0,41.727743807561836,0.24175882293601875,5,-0.38500022888183594,-0.7600011825561523,-0.6825008392333984,2.0199995040893555,1.4499988555908203,3,0.053116504157812994,1.0,18.25,1.7999961853172863,18.200000762939453,1.272734366194741,18.149999618530273,0.053116504157812994 7137,2001-05-18,18.56999969482422,18.56999969482422,18.299999237060547,18.299999237060547,669600.0,0.0065040068792738825,1.0,0.7714290385338499,68.36732012787022,50.07253645799571,-0.4653432286977939,-0.49288412430996686,-0.6603845060736937,2.1735696670072535,18.601173902438482,0.2700004577636719,-0.01931295872440586,0.48149967193603516,-0.05225640963867306,1.0152557535107434,0.21462163114868105,0.7483777127233893,-1.3893166294580084,100.0,32.93745566013354,0.26687804078735494,5,-0.44499969482421875,-0.8249998092651367,-0.8024997711181641,1.9000005722045898,1.4300003051757812,4,0.05169633858900169,1.5714301284461665,18.450000762939453,1.0,18.25,1.7999961853172863,18.200000762939453,0.05169633858900169 7138,2001-05-21,18.729999542236328,18.729999542236328,18.350000381469727,18.350000381469727,231700.0,0.008616039312951962,1.0,1.4074019129967927,84.74574079462077,54.46675943241307,-0.5709437697164326,-0.6400179589795023,-0.8234365857697661,1.9608425117673036,17.805993149502264,0.37999916076660156,0.029196550240303765,0.6124995231628425,0.006533861130616714,1.2184651851950683,0.3095166921467296,0.9154823541789554,-1.410384813924317,100.0,23.444304867751413,0.3029828310161126,5,-0.5249996185302734,-0.9049997329711914,-1.0349998474121094,1.7400007247924805,1.3700008392333984,0,0.04538176199913746,1.0,18.56999969482422,1.5714301284461665,18.450000762939453,1.0,18.25,0.04538176199913746 7139,2001-05-22,18.700000762939453,18.76000022888184,18.530000686645508,18.600000381469727,308500.0,-0.0016016433545140707,1.0909114553982118,0.26315947979460824,83.14609871928965,58.24382348099493,-0.48363474898717485,-0.6097792611582733,-0.7969015576109868,1.9374042437551324,17.2946260941876,0.22999954223633168,0.053268689197210506,0.5625006675720208,-0.0931909179712953,1.2181922531153369,0.23465487480036273,0.8903464603436788,-1.2111398569565246,92.10533580619294,10.348279546270376,0.32784579277165743,5,-0.48000049591064453,-0.8600006103515625,-1.0050010681152344,1.7699995040893555,1.3599987030029332,1,0.06149730329473546,1.0,18.729999542236328,1.0,18.56999969482422,1.5714301284461665,18.450000762939453,0.06149730329473546 7140,2001-05-23,19.190000534057614,19.239999771118164,18.6299991607666,18.700000762939453,1364900.0,0.026203195247417543,1.0678048291624775,4.8999790192450385,83.24025679959519,62.50992562400976,-0.8935934927859712,-1.0853290305061023,-1.2879664591687323,1.388290672273115,17.116757286190257,0.6100006103515625,0.10509946664299719,1.0080003738403285,0.2022420843837942,1.8137586632968627,0.6051212291120613,1.4108795185685956,-1.5231801228688369,95.9678027185873,13.064162518869097,0.40287914472826714,5,-0.730000495910641,-1.110000610351559,-1.4950008392333949,1.279999732971195,1.5599994659423864,2,0.027097370294084655,1.0909114553982118,18.700000762939453,1.0,18.729999542236328,1.0,18.56999969482422,0.027097370294084655 7141,2001-05-24,19.299999237060547,19.299999237060547,18.959999084472656,19.040000915527344,264800.0,0.00573208441592854,1.615402673239726,0.5306090673060867,83.42543415950107,66.7965970040851,-0.8762666725177439,-1.1727590787555222,-1.3755298759789198,1.2122320434553941,17.384674739571064,0.3400001525878906,0.16636072731453666,1.065499114990235,0.11691640072058362,2.0140818292598865,0.5912077578554111,1.539790472125059,-1.3814701282830697,100.0,16.693026657048293,0.4742913571348255,5,-0.6949996948242188,-1.1899995803833008,-1.6549992561340332,1.1700010299682617,1.4300003051757812,3,0.02746117655941549,1.0678048291624775,19.190000534057614,1.0909114553982118,18.700000762939453,1.0,18.729999542236328,0.02746117655941549 7142,2001-05-25,19.149999618530273,19.25,19.0,19.100000381469727,290200.0,-0.007772001267349227,1.0,0.19230599938377568,80.7487018278958,70.63187888161967,-0.6013887877367239,-1.0033172147570326,-1.216303470789942,1.3056062570392335,17.381373852157864,0.2999992370605469,0.2164033580384519,0.8704995155334458,-0.16278779395256038,1.903786825019452,0.35385586079044273,1.387143170276449,-0.9828058866618434,84.21054744987181,0.6111046018193491,0.5166436547430029,5,-0.5399999618530273,-1.0399999618530273,-1.5324997901916504,1.3200006484985352,1.6000003814697266,4,0.03916449164177904,1.615402673239726,19.299999237060547,1.0678048291624775,19.190000534057614,1.0909114553982118,18.700000762939453,0.03916449164177904 7143,2001-05-29,19.020000457763672,19.25,19.020000457763672,19.25,867400.0,-0.006788468060375807,1.0,-4.600061036087586,75.37694173756947,73.72386595170639,-0.37437094634779555,-0.8233857304616805,-1.0761412439787676,1.3866307229428898,17.013315087568806,0.22999954223632812,0.2944008915779932,0.6820003509521477,-0.38095663777312083,1.7449573396774163,0.15052185658951345,1.213478845314782,-0.6489017349606598,63.63645371202945,-19.337768605034384,0.5314784943626335,5,-0.37000083923339844,-0.9100008010864258,-1.3150005340576172,1.4499998092651367,1.7700004577636719,1,0.05152468552314393,1.0,19.149999618530273,1.615402673239726,19.299999237060547,1.0678048291624775,19.190000534057614,0.05152468552314393 7144,2001-05-30,18.8799991607666,19.239999771118164,18.8799991607666,19.0,438900.0,-0.007360740989883818,-4.999968211078439,0.5217438176902791,69.41748022280834,75.88136375424064,-0.14278323937236337,-0.6057547942527179,-0.9302955856521642,1.4903172787218466,15.90018804729475,0.3600006103515625,0.3735147852275418,0.47299909591674805,-0.5388483359690213,1.4848465278025174,-0.03292462002613661,0.9789228118596327,-0.34169834539723354,37.313428586882566,-44.458653819120556,0.5059237159428842,5,-0.22999954223632812,-0.7699995040893555,-1.0099992752075195,1.590001106262207,1.8600006103515625,2,0.06461871159604371,1.0,19.020000457763672,1.0,19.149999618530273,1.615402673239726,19.299999237060547,0.06461871159604371 7145,2001-05-31,19.239999771118164,19.239999771118164,19.0,19.0,290500.0,0.01906782978569499,1.0,-1.9999841055392196,79.91074621680444,78.70874673399499,-0.38843190658893434,-0.8751603424983756,-1.2743452624227487,1.0977225323040969,13.929746223953126,0.3600006103515625,0.45129420563294076,0.7469997406005859,-0.23947912747309275,1.7334786086742646,0.2537603065637448,1.240239174637427,-0.5645932398443847,85.71441546586982,-1.6552202766039414,0.49323943403684,5,-0.4400005340576172,-1.130000114440918,-1.3924999237060547,1.2300004959106445,1.510000228881836,3,0.04261952726502383,-4.999968211078439,18.8799991607666,1.0,19.020000457763672,1.0,19.149999618530273,0.04261952726502383 7146,2001-06-01,19.479999542236328,19.479999542236328,19.0,19.049999237060547,564900.0,0.012474000726259593,1.2325544259328258,1.7916696469017477,81.48150183121432,80.16587803436656,-0.5218383009111065,-1.052562640431173,-1.4868945410901375,0.8202056292028175,13.758838682809177,0.4799995422363281,0.5365044887241162,0.9129995346069322,-0.1377161833964884,1.9637152526103527,0.38764167560522367,1.4383573936086407,-0.6921663239209295,100.0,7.933555647943464,0.5253578590017096,6,-0.5649995803833008,-1.2799997329711914,-1.6324996948242188,0.9900007247924805,0.9300003051757812,4,0.06519509689977498,1.0,19.239999771118164,-4.999968211078439,18.8799991607666,1.0,19.020000457763672,0.06519509689977498 7147,2001-06-04,19.420000076293945,19.5,19.32999992370605,19.479999542236328,526400.0,-0.0030800547922135157,2.39998855595193,-0.13953354269796492,77.72930274242098,79.38627380634436,-0.3672016459369125,-0.9357926235804825,-1.387970140772051,0.832976666704532,13.594337788701388,0.17000007629394887,0.6192803003919956,0.7865000724792495,-0.3046752461432156,1.8776753911017146,0.24091241316801515,1.3320877317904838,-0.49373359319436005,87.09680396481869,-4.529887958491884,0.5455876593112333,6,-0.4049997329711914,-1.2100000381469727,-1.5575003623962402,0.8249998092651367,0.9799995422363281,0,0.06745620292460774,1.2325544259328258,19.479999542236328,1.0,19.239999771118164,-4.999968211078439,18.8799991607666,0.06745620292460774 7148,2001-06-05,19.36000061035156,19.459999084472656,19.209999084472656,19.420000076293945,271500.0,-0.003089570839684419,2.571492799629423,1.0000000000000593,75.21743817690268,78.50531152385692,-0.23293404232317982,-0.8102217039452206,-1.2728214311158865,0.846915231495668,13.502271187947636,0.25,0.6812024644265229,0.6585005760192821,-0.4359498055656168,1.752950957604181,0.11127538522683267,1.2057257668117316,-0.36000061035155895,77.4194838475471,-12.604908910075693,0.5472251907924496,6,-0.29500102996825817,-1.1500005722045863,-1.4975008964538539,0.6099996566772496,0.8999996185302805,1,0.07179748687121545,2.39998855595193,19.420000076293945,1.2325544259328258,19.479999542236328,1.0,19.239999771118164,0.07179748687121545 7149,2001-06-06,19.190000534057614,19.399999618530273,19.100000381469727,19.3700008392334,189900.0,-0.00878099539950672,1.5000158947134183,3.000031789426718,69.42152863982966,76.96989728388297,0.015513436414213544,-0.5768623149406196,-1.0743008426828489,0.9763838726882526,13.282384322048188,0.2999992370605469,0.7036492903920184,0.42950048446654776,-0.6347999777202062,1.4938009466533018,-0.10264974662682746,0.961650715559923,-0.09000053405761221,38.00010681152273,-48.665494738912884,0.5321502310933763,6,-9.536743128535363e-07,-0.980000495910641,-1.3425006866455043,0.654999732971195,1.1399993896484375,2,0.0833767762866977,2.571492799629423,19.36000061035156,2.39998855595193,19.420000076293945,1.2325544259328258,19.479999542236328,0.0833767762866977 7150,2001-06-07,19.21999931335449,19.299999237060547,19.200000762939453,19.25,184200.0,0.0015632505712355194,-1.8571895691980709,0.1666701987877925,67.11112241394646,75.15719597882135,-0.010932143379754677,-0.545019611482946,-1.0764543616864266,0.9006268826180417,12.862253326388615,0.10999870300293324,0.6866793197578787,0.4024992942810037,-0.6299808798374613,1.4349794683994688,-0.11374079277823057,0.918739381340238,-0.11999893188476207,43.99986267089773,-39.28622581380992,0.5162400870592332,6,-0.029999732971187854,-1.009999275207516,-1.4074997901916468,0.62500095367432,1.130001068115238,3,0.07908431384321357,1.5000158947134183,19.190000534057614,2.571492799629423,19.36000061035156,2.39998855595193,19.420000076293945,0.07908431384321357 7151,2001-06-08,19.100000381469727,19.229999542236328,19.01000022888184,19.200000762939453,78300.0,-0.006243441007897643,1.7500268224354327,3.333269756500336,61.777822989119606,73.04932055229067,0.08684630064666621,-0.34837130293014695,-0.9310423915825083,0.9786950033770339,12.037005068102744,0.21999931335448863,0.674597633631226,0.22250032424926758,-0.7211289629577955,1.1661296114563307,-0.24931431935426218,0.6943149678527973,0.39999961853027344,18.36738665867337,-60.2101151333993,0.4718146436035308,6,0.08999919891357422,-0.6000003814697266,-1.4075007438659668,0.744999885559082,0.8999996185302734,4,0.08638741285738694,-1.8571895691980709,19.21999931335449,1.5000158947134183,19.190000534057614,2.571492799629423,19.36000061035156,0.08638741285738694 7152,2001-06-11,19.399999618530273,19.399999618530273,19.229999542236328,19.299999237060547,213400.0,0.015706766024549346,2.399988555951859,-1.0,64.01677513576927,71.78707981875729,-0.19440482629605427,-0.5630376841941747,-1.1951710024666156,0.6350899058574129,11.12925295262291,0.2999992370605469,0.6331837021961988,0.44999961853027415,-0.41294492650415293,1.3129441635647012,0.018527346013062385,0.8814718910474859,0.09020038604736413,86.66675143793249,10.352953912385345,0.43147227251721293,6,-0.21000003814697266,-0.8099994659423828,-1.7074999809265137,0.44500064849853516,0.20000076293945312,0,0.05206186849184857,1.7500268224354327,19.100000381469727,-1.8571895691980709,19.21999931335449,1.5000158947134183,19.190000534057614,0.05206186849184857 7153,2001-06-12,19.6200008392334,19.6200008392334,19.40999984741211,19.600000381469727,473200.0,0.011340269331396646,19.999618539004388,0.20000381468271378,67.8294857321975,71.6106359864672,-0.3579922456021407,-0.7033231992220017,-1.3721370113940878,0.3693255853677613,10.906304622599203,0.220001220703125,0.5862995795379966,0.5965007781982408,-0.22914773269938138,1.422149289095863,0.1836765227494297,1.0093250336470518,-0.610000610351559,100.0,24.622757640474248,0.41282425544881185,6,-0.3100004196166992,-0.9700002670288086,-1.9275012016296387,0.22499942779541016,0.3499984741210902,1,0.039755287764164704,2.399988555951859,19.399999618530273,1.7500268224354327,19.100000381469727,-1.8571895691980709,19.21999931335449,0.039755287764164704 7154,2001-06-13,19.530000686645508,19.6299991607666,19.399999618530273,19.489999771118164,507800.0,-0.004587163544250261,-1.0908933277847135,2.0,57.798181191412446,69.1536843169792,-0.1856121306634222,-0.5360578879758613,-1.2431287414129564,0.4025952276933644,10.760265498985074,0.22999954223632812,0.5513911156135194,0.44000062942505025,-0.317835660600295,1.1978369194503955,0.061082484412377624,0.8189187744377229,-0.5078004455566365,83.87118606525596,10.640043065736378,0.37891814501267285,6,-0.21500110626220703,-0.8750009536743164,-1.837501049041748,0.0149993896484375,0.4699993133544922,2,0.03737836746393475,19.999618539004388,19.6200008392334,2.399988555951859,19.399999618530273,1.7500268224354327,19.100000381469727,0.03737836746393475 7155,2001-06-14,19.40999984741211,19.649999618530273,19.40999984741211,19.649999618530273,416200.0,-0.006144435996638498,1.0,-5.999856952126645,52.51143103493324,65.93478756183687,-0.04353945753259936,-0.3422439409601665,-1.0863218136034227,0.474571286245137,10.754019773322668,0.23999977111816406,0.5325890054688927,0.2619997978210442,-0.3961507271261908,0.9201503227682792,-0.06707546465257508,0.5910750602946635,-0.363487649536129,62.49999999999979,-7.041645659978414,0.3290752624736178,6,-0.07999992370605469,-0.744999885559082,-1.7175002098083496,-0.005000114440917969,-0.010000228881835938,3,0.047398252628868764,-1.0908933277847135,19.530000686645508,19.999618539004388,19.6200008392334,2.399988555951859,19.399999618530273,0.047398252628868764 7156,2001-06-15,19.43000030517578,19.549999237060547,19.049999237060547,19.15999984741211,650000.0,0.0010304202947399865,-1.040809335855696,-1.125002980235081,56.796134932914086,63.608880027447206,-0.07976646225097994,-0.30046590764933256,-1.0636892380427447,0.4031809520418932,10.844871866039247,0.5,0.54021618489449,0.2330002784729004,-0.347710941346385,0.8137114982921858,-0.05735533143674232,0.5233558883825431,0.2199993133544922,63.333471086202564,-4.172853374513693,0.2903556099096427,6,-0.10000038146972656,-0.7650003433227539,-1.7725005149841309,-0.0950002670288086,-0.3299999237060547,4,0.047349462781473894,1.0,19.40999984741211,-1.0908933277847135,19.530000686645508,19.999618539004388,19.6200008392334,0.047349462781473894 7157,2001-06-18,19.530000686645508,19.600000381469727,19.25,19.25,374300.0,0.005146699943339161,-1.499996594028651,1.0370378219528391,62.5615777432221,62.20267331259381,-0.18162180518747562,-0.34241353547489695,-1.1174037007666406,0.2518504712969545,11.284569372072731,0.35000038146972656,0.49133494856515725,0.2850006103515632,-0.23278844485698258,0.802789665560109,0.026106082747290316,0.5438951379558361,0.11999893188476562,80.00019073474202,11.508466184181358,0.25889452760427345,6,-0.20000076293945312,-0.8650007247924805,-1.8800005912780762,-0.37000083923339844,0.019998550415039062,0,0.024065504189965337,-1.040809335855696,19.43000030517578,1.0,19.40999984741211,-1.0908933277847135,19.530000686645508,0.024065504189965337 7158,2001-06-19,19.57999992370605,19.649999618530273,19.399999618530273,19.649999618530273,190400.0,0.0025601246954758405,6.142888283378746,-0.2499982970143382,68.04126954787934,62.049311191266,-0.22029912438764754,-0.34305649375650304,-1.1211935796609538,0.1492928179845201,11.876284413128982,0.25,0.4118579429461491,0.2924998283386202,-0.18529675187581773,0.7702964085530581,0.053601538231401236,0.5313981184458392,-0.5300006866455043,88.33339161339279,15.241099669260137,0.2388982901072185,6,-0.24999999999999645,-0.8000001907348597,-1.9400000572204554,-0.5850000381469691,-0.02000045776366477,1,0.0010214738427787307,-1.499996594028651,19.530000686645508,-1.040809335855696,19.43000030517578,1.0,19.40999984741211,0.0010214738427787307 7159,2001-06-20,19.850000381469727,19.850000381469727,19.450000762939453,19.479999542236328,307000.0,0.013789604638188901,1.16215519596674,-5.285749318800821,66.48651658054379,61.97991054311015,-0.43229337716160643,-0.5507201319332751,-1.3618491499026248,-0.17422549355361028,12.626110325733105,0.39999961853027344,0.3570684858635005,0.5050003051757805,0.04858368629902543,0.9614169240525356,0.27679199573740476,0.7332086146141563,-0.7880011367797835,100.0,27.326837662105945,0.22820830943837686,6,-0.4200000762939453,-0.9650001525878906,-2.210000514984131,-0.8550004959106445,-0.4600009918212855,2,0.006045286124869875,6.142888283378746,19.57999992370605,-1.499996594028651,19.530000686645508,-1.040809335855696,19.43000030517578,0.006045286124869875 7160,2001-06-21,19.709999084472656,19.850000381469727,19.6299991607666,19.850000381469727,335600.0,-0.007052961929802426,2.142845465320636,-0.3783810255326388,56.571415492466514,61.4014208212598,-0.24079862970265964,-0.38974692924228194,-1.2031961778977944,-0.08710358127453688,12.381745842040933,0.220001220703125,0.3090650845812064,0.3389990806579597,-0.13897495754781275,0.8169731188637321,0.10001206155507347,0.5779860997608459,-0.6164797943115232,82.49986290951313,12.734639780059311,0.23898701910288642,6,-0.25999927520751953,-0.784998893737793,-1.919999122619629,-0.7149991989135742,0.1400012969970703,3,0.014713390613792843,1.16215519596674,19.850000381469727,6.142888283378746,19.57999992370605,-1.499996594028651,19.530000686645508,0.014713390613792843 7161,2001-06-22,19.82999992370605,19.86000061035156,19.709999084472656,19.71999931335449,237200.0,0.006088322922750855,-1.3076968220899214,-0.785711366330159,61.3259540424168,61.102440699776196,-0.27531124418590025,-0.49329718240545617,-1.297930688885998,-0.2550327157228516,12.017541698671176,0.1500015258789027,0.29078910269427993,0.4324998855590785,-0.08595447560186642,0.9509542467200234,0.17327270497860425,0.6917270661395527,-0.7062213898925727,95.08185956925229,26.372597891639728,0.2592271805804733,6,-0.37499999999999645,-0.8999996185302699,-1.9949998855590785,-0.8350000381469691,0.17000007629394887,4,-0.021684332164909836,2.142845465320636,19.709999084472656,1.16215519596674,19.850000381469727,6.142888283378746,19.57999992370605,-0.021684332164909836 7162,2001-06-25,19.899999618530273,19.959999084472656,19.850000381469727,19.899999618530273,197800.0,0.003529989666845035,-1.2000076295109483,0.0,64.83512452774835,60.769733899281846,-0.2982962695794029,-0.5314769160574109,-1.3477772632670693,-0.3711241672237868,11.735401406430542,0.12999916076660512,0.2847091194163198,0.46499958038329936,-0.08557911277456398,1.0155782735411627,0.1897102338043659,0.7402889269622328,-0.7320477601245088,89.28579943528803,20.78281315060977,0.27528934657893195,6,-0.3950004577636719,-0.7700004577636719,-2.0224995613098145,-2.059999465942383,-0.10000038146972656,0,-0.040200967457085346,-1.3076968220899214,19.82999992370605,2.142845465320636,19.709999084472656,1.16215519596674,19.850000381469727,-0.040200967457085346 7163,2001-06-26,20.0,20.239999771118164,19.82999992370605,19.950000762939453,521000.0,0.005025144893802347,-1.8275762279339742,100.0,73.14281666039982,62.474693395836,-0.37853182963794296,-0.5842484868505551,-1.418309903752494,-0.5182204361854019,11.695734564256025,0.4099998474121129,0.30876059974441006,0.5159999847412102,-0.05318791550627111,1.0851878849886916,0.23140603461747133,0.8005939348649491,-0.7686843635088856,69.6202439960694,-2.6279172612057664,0.2845939501237405,6,-0.35500049591064453,-0.7049999237060547,-2.065000057220459,-2.1599998474121094,-0.20000076293945312,1,-0.022500038146972656,-1.2000076295109483,19.899999618530273,-1.3076968220899214,19.82999992370605,2.142845465320636,19.709999084472656,-0.022500038146972656 7164,2001-06-27,20.100000381469727,20.100000381469727,19.93000030517578,20.0,309100.0,0.005000019073486239,2.399988555951859,2.0000381475547417,74.1758069012353,64.88184626986956,-0.43491029445704754,-0.619948167767955,-1.486750583494615,-0.669045446597547,12.071503811492372,0.1700000762939453,0.30799333836573695,0.5550003051757812,-0.003022498076912683,1.1130231084284752,0.27598890354943606,0.8340117068021264,-0.7678163315159061,77.04930334942593,1.1771980984113526,0.2790114016263462,6,-0.4550008773803711,-0.7150001525878906,-2.085000514984131,-2.405000686645508,-0.14999961853027344,2,-0.026865716680541385,-1.8275762279339742,20.0,-1.2000076295109483,19.899999618530273,-1.3076968220899214,19.82999992370605,-0.026865716680541385 7165,2001-06-28,20.059999465942386,20.25,20.0,20.149999618530273,263500.0,-0.001990095262098479,-1.380962761126249,-0.8999980926586076,77.58609349925038,67.19184166612915,-0.3274449519764211,-0.5432160757502373,-1.4159712474591508,-0.6822144660194525,12.596466115474463,0.25,0.27560375283661287,0.4739994049072287,-0.1095792269150273,1.0575780367294847,0.1822100889961007,0.7657887208183567,-0.6370338438721319,64.81477556902537,-17.574043167442326,0.29178931591112756,6,-0.30999946594238637,-0.6199998855590856,-2.0299992561340368,-2.3649997711181676,-0.23999977111816762,3,-0.033399805290696194,2.399988555951859,20.100000381469727,-1.8275762279339742,20.0,-1.2000076295109483,19.899999618530273,-0.033399805290696194 7166,2001-06-29,20.75,20.75,20.1299991607666,20.13999938964844,422600.0,0.03439683711004515,1.0327876028716512,-6.777773068283193,81.69004877603243,69.3172273364414,-0.9057632214710409,-1.1944321231926622,-2.0642842655229288,-1.422072082404675,12.946347965919921,0.6900005340576136,0.304858789113009,1.1004999160766609,0.3217433116432282,1.8792565205100935,0.7111216138599445,1.4898782182933772,-1.2277902525781776,100.0,17.402457737395025,0.3893783022167168,6,-0.6750001907348633,-0.9350004196166992,-2.4800000190734863,-2.8350000381469727,-0.5499992370605469,4,-0.043373475591820365,-1.380962761126249,20.059999465942386,2.399988555951859,20.100000381469727,-1.8275762279339742,20.0,-0.043373475591820365 7167,2001-07-02,20.729999542236328,20.739999771118164,20.530000686645508,20.700000762939453,554200.0,-0.0009638774825866392,7.4000915541313805,0.04917827750956829,78.75635327939418,70.50779219549862,-0.7796282847312241,-1.1291498510770381,-2.001646805969024,-1.4523914924598778,13.270318688663,0.2199993133544922,0.3628813616902562,1.0149994850158706,0.10775406723735514,1.922244902794386,0.5613767761266146,1.4686221939051265,-1.0358991594535603,97.8260373798837,16.70978237890013,0.4536227088892576,7,-0.6299991607666016,-0.9149999618530273,-2.372499942779541,-2.7849998474121094,-0.5599994659423828,0,-0.035214643432528336,1.0327876028716512,20.75,-1.380962761126249,20.059999465942386,2.399988555951859,20.100000381469727,-0.035214643432528336 7168,2001-07-03,20.75,20.75,20.729999542236328,20.729999542236328,180100.0,0.0009648074387518246,1.0,0.6667090539165819,82.79556881352052,72.31990911027381,-0.6886273770677676,-1.0958610676321747,-1.979510643721543,-1.5248627696978687,14.012926933341516,0.020000457763671875,0.41666225849050775,0.9654999732971206,-0.03537259732847531,1.9663725439227164,0.4650636879843226,1.4659362586099185,-0.908073670806818,100.0,18.43776186398206,0.5004362853127975,7,-0.5600004196166992,-0.9350004196166992,-2.390000343322754,-2.8050003051757812,-0.4500007629394531,1,-0.04578316929828685,7.4000915541313805,20.729999542236328,1.0327876028716512,20.75,-1.380962761126249,20.059999465942386,-0.04578316929828685 7169,2001-07-05,20.790000915527344,20.84000015258789,20.6200008392334,20.75,176400.0,0.0019277549651732784,2.142861035422343,2.0,88.76393538183284,75.89685576464784,-0.6495767733480164,-1.0644213991607607,-1.980877035146193,-1.628013236028366,14.976791809837739,0.2199993133544922,0.4567349498158393,0.9255008697509766,-0.12960155651980543,1.9806032960217586,0.3979496566155838,1.4530520828863693,-0.8209442724212082,94.04771095499113,9.658071933344274,0.5275512131353916,7,-0.5150012969970703,-0.9300012588500977,-2.410001277923584,-2.845001220703125,-0.5400009155273438,3,-0.047619126256382094,1.0,20.75,7.4000915541313805,20.729999542236328,1.0327876028716512,20.75,-0.047619126256382094 7170,2001-07-06,20.739999771118164,20.799999237060547,20.6200008392334,20.799999237060547,999000.0,-0.002405057345227668,5.0,-1.4999523173755485,86.18768869241767,78.65927072575906,-0.48959078201452044,-0.9430579997793131,-1.892025824106728,-1.6333115837346597,15.992745141950415,0.17999839782714844,0.48660827360675185,0.7994997024536126,-0.2788512679034838,1.877850672810709,0.26032421727506616,1.338675187632159,-0.6315921664949471,85.91545890475359,-1.090648859783471,0.5391754851785473,7,-0.4049997329711914,-0.8199996948242188,-2.3600001335144043,-2.7950000762939453,-0.5900001525878906,4,-0.03809059869319953,2.142861035422343,20.790000915527344,1.0,20.75,7.4000915541313805,20.729999542236328,-0.03809059869319953 7171,2001-07-09,20.75,20.75,20.57999992370605,20.75,275200.0,0.0004821711182350086,1.0,-0.0,85.46495316479995,80.95147390765366,-0.3971271353691215,-0.8675880176631914,-1.8606469071514162,-1.6863408280039742,17.604228129015066,0.17000007629394887,0.5074476898716362,0.7269999504089348,-0.332912593166224,1.7869124939840937,0.1970436786213554,1.2569562221965143,-0.5245375877024365,70.96764269761088,-16.22552594055837,0.5299562717875801,7,-0.41499996185302734,-0.8299999237060547,-2.2950005531311035,-2.8050003051757812,-0.5900001525878906,0,-0.044819291815700324,5.0,20.739999771118164,2.142861035422343,20.790000915527344,1.0,20.75,-0.044819291815700324 7172,2001-07-10,20.40999984741211,20.700000762939453,20.229999542236328,20.5,696100.0,-0.016385549522307974,-1.0888907726868138,-100.0,70.64668355122268,80.67412578441176,0.02550674269798492,-0.4722542344003742,-1.4823652918562118,-1.3925819898760423,18.316236779480942,0.5200004577636719,0.5594689416949343,0.33649978637695455,-0.6942744380651256,1.3672740108190347,-0.17888732584408729,0.8518868985979964,0.43000030517578125,29.50821722490432,-55.16377305047998,0.5153871122210404,7,-0.024999618530273438,-0.4849996566772461,-1.8524999618530273,-2.375,-0.2999992370605504,1,-0.010289029203460975,1.0,20.75,5.0,20.739999771118164,2.142861035422343,20.790000915527344,-0.010289029203460975 7173,2001-07-11,20.399999618530273,20.540000915527344,20.350000381469727,20.5,165600.0,-0.0004899671218323576,1.1110910959702458,1.1111134658585173,65.71419540756054,79.73394672955901,0.10975588251147173,-0.4224832143659576,-1.4205153668255157,-1.4357375306525952,18.500877890675536,0.1900005340576172,0.596843260376005,0.2874996185302727,-0.7299661854223736,1.304965422482919,-0.22123328344605042,0.7962325205065959,0.42780052185058537,27.86883708132176,-52.59787693792576,0.5087329019763227,7,0.020000457763671875,-0.47499942779541016,-1.7874994277954102,-2.354999542236328,-0.14999961853027344,2,-0.011274487575353098,-1.0888907726868138,20.40999984741211,1.0,20.75,5.0,20.739999771118164,-0.011274487575353098 7174,2001-07-12,20.26000022888184,20.5,20.25,20.399999618530273,302500.0,-0.006862715307174083,-2.125002980235081,1.3999885559518233,65.71426703011551,78.41485489965514,0.30713674503661537,-0.23714871456915887,-1.2179407730709642,-1.3462558609751945,18.59492705770719,0.25,0.6222454950188698,0.11100025177002237,-0.8702106055937051,1.0922111091337499,-0.37960517691184137,0.6016056804518861,0.5558438995361286,5.263281176801898,-71.85030077130163,0.4906054286818646,7,0.2249994277954066,-0.3350000381469762,-1.6225004196167028,-2.215000152587894,-0.040000915527350855,3,0.001974284685430927,1.1110910959702458,20.399999618530273,-1.0888907726868138,20.40999984741211,1.0,20.75,0.001974284685430927 7175,2001-07-13,20.32999992370605,20.450000762939453,20.170000076293945,20.26000022888184,90400.0,0.003455068807177053,-1.2400054931640625,-0.4999999999999619,64.70584275411437,76.5277208972198,0.3123067119945979,-0.2473733162081153,-1.2239064692448416,-1.468475817793859,18.53656317284969,0.2800006866455078,0.6288313198748199,0.13499994277953675,-0.7846681699359657,1.0546680554950392,-0.32483411357821623,0.5948339991372897,0.4741273129882835,27.58618421701623,-45.30249550548639,0.45983405635775176,7,0.17500019073486683,-0.40499973297118785,-1.6300001144409144,-2.284999847412106,-0.2600002288818324,4,-0.0039350675851584915,-2.125002980235081,20.26000022888184,1.1110910959702458,20.399999618530273,-1.0888907726868138,20.40999984741211,-0.0039350675851584915 7176,2001-07-16,20.350000381469727,20.5,20.21999931335449,20.229999542236328,199300.0,0.0009837903511427104,-2.999972752414665,1.7143051771118907,63.636342618815995,74.84771971271111,0.25658164831781605,-0.20544921006472094,-1.1937944663245048,-1.5339251571723587,19.708439392397146,0.28000068664551137,0.6268933955969374,0.10900039672851491,-0.7387806625939106,0.9567814560509404,-0.3148901329326961,0.5328909263897259,0.4287617688085916,33.962277731193744,-35.329947091371885,0.4238905296612125,7,0.1549997329711914,-0.4250001907348633,-1.6500005722045898,-2.200000762939453,-0.3000011444091797,0,-0.009828047134661011,-1.2400054931640625,20.32999992370605,-2.125002980235081,20.26000022888184,1.1110910959702458,20.399999618530273,-0.009828047134661011 7177,2001-07-17,20.0,20.350000381469727,19.5,20.200000762939453,246000.0,-0.017199035622054826,2.4000015258789062,-1.6666613685130731,50.0,71.20376762231994,0.5499779427016378,0.19137987325990835,-0.7996168666185284,-1.227878511303242,21.042669112310833,0.8500003814697266,0.6166937006607753,-0.26449995040893626,-1.0533027027017994,0.5243028018839269,-0.658901326555366,0.12990142573749353,0.7544116673189443,48.076880754135644,-20.29918187043974,0.39440137614643134,7,0.1700000762939453,-0.05500030517578125,-1.1550002098083496,-1.8000001907348633,-0.4500007629394531,1,0.007999992370605558,-2.999972752414665,20.350000381469727,-1.2400054931640625,20.32999992370605,-2.125002980235081,20.26000022888184,0.007999992370605558 7178,2001-07-18,19.600000381469727,19.96999931335449,19.440000534057614,19.950000762939453,236700.0,-0.019999980926513672,1.7179600041082115,1.7499952316466079,38.63638728113213,65.63404005557543,0.8601489407414604,0.6249987116874891,-0.356275804008682,-0.8650245383222455,22.35161020329392,0.5599994659423864,0.5181518892263739,-0.6654995918273912,-1.4506909334782314,0.1196917498234491,-1.058095262652813,-0.27290392100196925,1.0791465858100793,15.094332832504401,-50.02893021773726,0.39259567082542096,7,0.5199995040893555,0.3449993133544922,-0.7100005149841309,-1.4000005722045898,-0.3000011444091797,2,0.02602041933448107,2.4000015258789062,20.0,-2.999972752414665,20.350000381469727,-1.2400054931640625,20.32999992370605,0.02602041933448107 7179,2001-07-19,19.96999931335449,20.1299991607666,19.799999237060547,19.850000381469727,303200.0,0.018877496157325035,-1.999982660563185,-0.3428537174184235,48.221342681593576,61.415557165483854,0.4040954261240799,0.27874199199288796,-0.678062651800893,-1.273588141874015,22.9756715618537,0.529998779296875,0.4380518213551916,-0.3015006065368695,-1.0750714921128726,0.47207027903913357,-0.6882860493248728,0.08528483625113381,0.6100159392675408,49.999910030679374,-14.536032556358535,0.38678544278800203,7,0.12500095367431996,-0.024999618530269885,-0.9899988174438441,-1.7099990844726527,-0.46999931335448863,3,0.0140210664132705,1.7179600041082115,19.600000381469727,2.4000015258789062,20.0,-2.999972752414665,20.350000381469727,0.0140210664132705 7180,2001-07-20,20.0,20.0,19.700000762939453,19.96999931335449,196200.0,0.0015022878155759312,18.999491385339184,0.25000794735674614,29.94655351788002,55.246846093603864,0.28841701665510655,0.2862580106628485,-0.660765259659005,-1.3332692939218092,23.72224344217661,0.2999992370605469,0.3438223636810207,-0.2859999656677239,-1.0253710480679885,0.4533711167325407,-0.655685506867858,0.08368557553241018,0.4888140751368759,52.83016491376456,-6.921569896152022,0.3696855412001331,7,0.07000064849853516,-0.05500030517578125,-1.015000343322754,-1.7350006103515625,-0.5,4,0.010999965667724432,-1.999982660563185,19.96999931335449,1.7179600041082115,19.600000381469727,2.4000015258789062,20.0,0.010999965667724432 7181,2001-07-23,19.399999618530273,19.899999618530273,19.32999992370605,19.899999618530273,169100.0,-0.030000019073486373,1.2799987792968892,-16.66628520566908,22.857173997494684,49.93690058763408,0.7563160351707978,0.8984564362635972,-0.013660836695834178,-0.7566803519991012,24.773811053332462,0.6700000762939489,0.2134839165139759,-0.8645003318786628,-1.6807170409523167,-0.048283622805008974,-1.272608686415488,-0.4563919773418377,1.0049093733202632,6.862712098943055,-46.08703843681573,0.4081083545368261,7,0.5350008010864258,0.5450000762939453,-0.4024996757507324,-1.125,0.14999961853027344,0,0.03453608708600098,18.999491385339184,20.0,-1.999982660563185,19.96999931335449,1.7179600041082115,19.600000381469727,0.03453608708600098 7182,2001-07-24,19.100000381469727,19.399999618530273,18.700000762939453,19.399999618530273,172700.0,-0.015463878503069517,3.6666709052299633,0.5999984741210938,19.780242813037233,44.8331280771315,0.9509528946305927,1.1968097977802756,0.3293156748600303,-0.4693010061761136,25.971703450711214,0.6999988555908203,0.07283557325074597,-1.1244996070861824,-2.082094727217033,-0.16690448695533178,-1.6032971671516059,-0.6457020470207588,1.1974177035663622,27.97203263570534,-18.240225996618314,0.47879756006542445,7,0.5,0.6700000762939453,-0.10250043869018555,-0.8250007629394531,0.1999988555908203,1,0.049738158985194625,1.2799987792968892,19.399999618530273,18.999491385339184,20.0,-1.999982660563185,19.96999931335449,0.049738158985194625 7183,2001-07-25,19.549999237060547,19.690000534057614,19.0,19.100000381469727,320800.0,0.02356014903682402,-1.1230798123167736,-1.5,30.254746504813284,40.89318135209792,0.4109136323640392,0.7498127355316306,-0.07803832924422238,-0.9533818743239912,26.17778721964104,0.6900005340576136,-0.06365638691746867,-0.6520007133483894,-1.6520134450085422,0.3480120183117634,-1.152007079178464,-0.15199434751831475,0.5557287693239452,59.44051933293408,18.48272299337338,0.5000063658300757,7,0.05000114440917969,0.220001220703125,-0.5524992942810059,-1.2749996185302734,-0.2999992370605469,2,0.0,3.6666709052299633,19.100000381469727,1.2799987792968892,19.399999618530273,18.999491385339184,20.0,0.0 7184,2001-07-26,19.559999465942386,19.600000381469727,19.149999618530273,19.450000762939453,135200.0,0.0005115206788797177,3.7368368217637906,0.24444218387736083,30.96772764524779,37.144501895557184,0.32539483447235895,0.7349647362482266,-0.046010191597115835,-0.9961552512794682,26.39500801152184,0.4500007629394531,-0.15971394217138624,-0.6150004386901813,-1.6549702370466335,0.4249693596662709,-1.1349853378684074,-0.09501553951195518,0.3770412712287019,66.1537852089431,29.60709294050949,0.5199848991782255,7,0.0400009155273402,0.2100009918212855,-0.5049996376037633,-1.284999847412113,-0.059999465942386365,3,-0.013292445602288927,-1.1230798123167736,19.549999237060547,3.6666709052299633,19.100000381469727,1.2799987792968892,19.399999618530273,-0.013292445602288927 7185,2001-07-27,19.38999938964844,19.65999984741211,19.31999969482422,19.649999618530273,204400.0,-0.008691210681776695,1.4285665628980728,-2.363666314091896,29.141084193688457,33.31169540387635,0.38893402168718083,0.8982502020801171,0.16329749790014958,-0.8251218453104094,26.18871652168444,0.3400001525878906,-0.2496500098240091,-0.7515005111694286,-1.8486602236336438,0.34565920129478656,-1.3000803674015344,-0.2029206549373228,0.398596550614851,57.49994039529868,24.261849772434395,0.5485798562321069,7,0.1350011825561488,0.3800010681152308,-0.23249912261963246,-1.014999389648441,0.4000015258789027,4,0.0056730589898978945,3.7368368217637906,19.559999465942386,-1.1230798123167736,19.549999237060547,3.6666709052299633,19.100000381469727,0.0056730589898978945 7186,2001-07-30,19.850000381469727,19.850000381469727,19.18000030517578,19.38999938964844,89100.0,0.023723620747861496,1.913037529076638,-1.7692330264461096,41.7159821747504,32.391248978848616,-0.16701398369213294,0.38721930457478493,-0.25768779998501046,-1.2775720215241613,24.75587916846355,0.6700000762939453,-0.32494455207348594,-0.24649953842163086,-1.3119430534861536,0.8189439766428919,-0.7792212959538922,0.2862222191106305,-1.1499996185302734,100.0,63.5517295995857,0.5327217575322623,7,-0.4350004196166992,-0.07999992370605469,-0.6625003814697266,-1.4650001525878906,-0.05000114440917969,0,-0.01763226069237045,1.4285665628980728,19.38999938964844,3.7368368217637906,19.559999465942386,-1.1230798123167736,19.549999237060547,-0.01763226069237045 7187,2001-07-31,20.0,20.0,19.6299991607666,19.850000381469727,172300.0,0.007556655700132975,3.933357069287794,0.32608542415610625,44.31818489693538,33.02255982504898,-0.35426874553409604,0.18943844559741763,-0.36999281291413766,-1.4134834184675462,23.092774661627267,0.37000083923339844,-0.4048518171516733,-0.059999942779541016,-1.0832458045209208,0.9632459189618388,-0.5716228736502309,0.45162298809114887,-1.276999244689943,100.0,59.88606276039921,0.5116229308706896,7,-0.5850000381469727,-0.22999954223632812,-0.807499885559082,-1.609999656677246,-0.10000038146972656,1,-0.022500038146972656,1.913037529076638,19.850000381469727,1.4285665628980728,19.38999938964844,3.7368368217637906,19.559999465942386,-0.022500038146972656 7188,2001-08-01,19.799999237060547,20.0,19.46999931335449,20.0,151200.0,-0.0100000381469727,4.299986648610537,-1.3333418104599266,43.57540500524515,32.50634452767693,-0.137359496971726,0.3316207064147143,-0.1390023520587249,-1.2018514480341693,21.4406856660794,0.5300006866455114,-0.49502502548472904,-0.2125006675720229,-1.187965756104557,0.7629644209605111,-0.7002332118382917,0.27523187669424587,-1.0259185119628924,76.47050903746255,30.628451078521408,0.4877325442662671,8,-0.4499988555908203,-0.029998779296875,-0.4825000762939453,-1.359999656677246,0.12000083923339844,2,-0.025252526225563066,3.933357069287794,20.0,1.913037529076638,19.850000381469727,1.4285665628980728,19.38999938964844,-0.025252526225563066 7189,2001-08-02,19.799999237060547,19.88999938964844,19.68000030517578,19.75,94400.0,0.0,-1.2105326560523995,-0.2499952316466078,42.45013316118297,33.89563115471059,-0.18328426890392535,0.26735694595776494,-0.10640661542375085,-1.1901021582245335,20.188825200969212,0.2099990844726598,-0.5368015195891189,-0.16300058364868164,-1.070445951654854,0.7444447843574906,-0.6167232676517678,0.2907221003544045,-0.9768817409667996,75.60965397891681,26.32407462325766,0.45372268400308635,8,-0.4499988555908203,-0.029998779296875,-0.3299994468688965,-1.2199993133544922,0.13000106811523438,3,-0.027777740315822252,4.299986648610537,19.799999237060547,3.933357069287794,20.0,1.913037529076638,19.850000381469727,-0.027777740315822252 7190,2001-08-03,19.950000762939453,19.979999542236328,19.600000381469727,19.799999237060547,108300.0,0.007575834932263215,2.61905540417802,3.0000762951094835,44.50550170325124,36.30100089979465,-0.3812126262917559,0.058115712142132736,-0.23719389431307647,-1.3289595825910254,18.77133818830615,0.37999916076660156,-0.5148581970989277,0.026500892639159446,-0.8040545760901274,0.8570563613684463,-0.388776841725484,0.4417786270038029,-1.0798079666894544,93.90252979651838,40.91564459186604,0.41527773436464427,8,-0.6000003814697266,-0.18000030517578125,-0.4350008964538574,-1.3700008392333984,-0.15000152587890625,4,-0.022556428357406677,-1.2105326560523995,19.799999237060547,4.299986648610537,19.799999237060547,3.933357069287794,20.0,-0.022556428357406677 7191,2001-08-06,19.81999969482422,20.0,19.700000762939453,20.0,167500.0,-0.006516344017226006,2.333319204848896,-1.1999898275774377,47.3684181173476,39.36635371138469,-0.20715365008060616,0.12107890126704746,-0.0926391763365757,-1.177439884567054,17.44100090869401,0.2999992370605469,-0.5497006960379807,-0.057000160217285156,-0.7912769085708504,0.6772765881362801,-0.4241385343940678,0.3101382139594975,-0.9046146104242183,66.03772226880648,11.91629418512457,0.36713837417678197,8,-0.31999969482421875,-0.049999237060546875,-0.22499990463256836,-1.234999656677246,-0.020000457763671875,0,-0.0015135610372742914,2.61905540417802,19.950000762939453,-1.2105326560523995,19.799999237060547,4.299986648610537,19.799999237060547,-0.0015135610372742914 7192,2001-08-07,20.200000762939453,20.5,19.899999618530273,20.0,525500.0,0.019172607162777577,-1.9999904632932155,-1.1111134658585173,58.82352611185691,42.54066255661176,-0.46344689035466047,-0.2903477092991906,-0.4485352083786083,-1.5394020321470379,17.21912574139381,0.6800003051757812,-0.5387767031534381,0.33350086212158203,-0.3742095669058081,1.0412112911489722,-0.020354352392111252,0.6873560766352753,-1.2412310819154513,70.87387989637374,11.327688774408308,0.3538552145136944,8,-0.3750009536743164,-0.43000030517578125,-0.2550010681152344,-1.3650007247924805,-0.7000007629394531,1,-0.01980205498867016,2.333319204848896,19.81999969482422,2.61905540417802,19.950000762939453,-1.2105326560523995,19.799999237060547,-0.01980205498867016 7193,2001-08-08,20.170000076293945,20.229999542236328,19.899999618530273,20.200000762939453,93400.0,-0.0014851824511090683,6.333474621171983,-0.15000286101203533,53.26798078193686,45.018468460688325,-0.37576609202510625,-0.293509903400583,-0.39009019994630734,-1.4902360472737044,16.985260164352443,0.3299999237060547,-0.4447582460220083,0.31500015258789205,-0.36306243762592416,0.9930627428017083,-0.02403114251901428,0.6540314476947984,-1.118756576131382,63.33332626907614,2.4730343916875412,0.33903129510690805,8,-0.3299999237060547,-0.39999961853027344,-0.21250009536743164,-1.3350000381469727,-1.0699996948242188,2,-0.013386239798829136,-1.9999904632932155,20.200000762939453,2.333319204848896,19.81999969482422,2.61905540417802,19.950000762939453,-0.013386239798829136 7194,2001-08-09,20.299999237060547,20.350000381469727,20.11000061035156,20.299999237060547,211900.0,0.0064451740344508845,3.799885561701387,-0.0,54.746817870145925,47.863549980294714,-0.435561326073568,-0.4430755039468366,-0.48503462625657434,-1.6015564469630483,17.230668541886374,0.23999977111816762,-0.2961174858236042,0.44299936294555664,-0.24030858301888713,1.1263073089100004,0.10134538996333475,0.7846533359277785,-1.1618303469077382,77.7776835876819,15.24475453048099,0.34165397298222233,8,-0.45999908447265625,-0.529998779296875,-0.2974996566772461,-1.4649991989135742,-1.5999984741210938,3,-0.01871917118464017,6.333474621171983,20.170000076293945,-1.9999904632932155,20.200000762939453,2.333319204848896,19.81999969482422,-0.01871917118464017 7195,2001-08-10,20.25,20.399999618530273,20.020000457763672,20.25,181500.0,-0.0024630166965359246,1.5333341810459926,0.0,66.28351650439603,50.593276016922005,-0.280208981943705,-0.42095978771432385,-0.41144456882838654,-1.530105469835128,17.699116823638978,0.37999916076660156,-0.1985136182828917,0.3970001220703132,-0.2755005311055072,1.0695007752461336,0.06074979548240478,0.7332504486582216,-1.0301212432563602,68.74997019764919,-0.7907924995092941,0.33625032658791004,8,-0.2650003433227539,-0.5,-0.18250036239624023,-1.369999885559082,-1.25,4,-0.01580245406539349,3.799885561701387,20.299999237060547,6.333474621171983,20.170000076293945,-1.9999904632932155,20.200000762939453,-0.01580245406539349 7196,2001-08-13,20.149999618530273,20.229999542236328,20.049999237060547,20.200000762939453,153000.0,-0.004938290442949467,2.272771410240849,-100.0,71.78418343442529,53.64505363219867,-0.14882950739501766,-0.3549075078791972,-0.29626608223384565,-1.4048656010134053,18.03002944806604,0.20000076293945312,-0.10099741816546981,0.30699977874756,-0.33984205348005503,0.9538416109751751,-0.016421137366247507,0.6304206948613675,-0.853313587191252,41.66664017573027,-31.763626695839797,0.3234209161138078,8,-0.16499996185302734,-0.4249992370605469,-0.022499561309814453,-1.2699995040893555,-1.5,0,-0.01736974630748178,1.5333341810459926,20.25,3.799885561701387,20.299999237060547,6.333474621171983,20.170000076293945,-0.01736974630748178 7197,2001-08-14,20.15999984741211,20.229999542236328,20.0,20.149999618530273,95000.0,0.0004962892839281974,2.0666683620919852,-0.2,65.48220942053541,56.079143011675356,-0.14946479309352867,-0.3713454224226638,-0.2887248047607187,-1.3835637721539555,17.626103243647734,0.22999954223632812,0.028807113696448283,0.30900001525878906,-0.34986354342838766,0.9678635739459658,-0.020431764084801074,0.6384317946023792,-0.7911149779534306,52.00004577636719,-22.24146902303123,0.3294317793435892,8,-0.1099996566772461,-0.45999908447265625,-0.03249979019165039,-1.2799997329711914,-1.8600006103515625,1,-0.017857173267676107,2.272771410240849,20.149999618530273,1.5333341810459926,20.25,3.799885561701387,20.299999237060547,-0.017857173267676107 7198,2001-08-15,20.11000061035156,20.209999084472656,19.96999931335449,20.049999237060547,129400.0,-0.0024801209047116135,-1.181803995006204,5.999999999999645,63.681592984007544,58.43819410310031,-0.05684533552828697,-0.2963744809518296,-0.2194691309377994,-1.2942518614427065,17.024798713822236,0.23999977111816762,0.07993255428346302,0.23350076675414755,-0.42393545225020546,0.8909369857585006,-0.09521734274802895,0.562218876256324,-0.6732488330604021,32.55841805503779,-40.94199354727216,0.3287181095021764,8,-0.060000419616695666,-0.4899997711181605,0.04499959945679066,-1.230000495910641,-1.5300006866455078,2,-0.030333197008336366,2.0666683620919852,20.15999984741211,2.272771410240849,20.149999618530273,1.5333341810459926,20.25,-0.030333197008336366 7199,2001-08-16,20.25,20.25,20.059999465942386,20.059999465942386,459100.0,0.006961680029804462,-1.0000000000000373,3.166603089834193,71.717150310377,61.46171061500317,-0.1411418398378359,-0.4367118093703368,-0.332707803626743,-1.4064991150428483,16.980807083984956,0.19000053405761363,0.11606391590681397,0.3595001220703118,-0.3179403412746318,1.0369405854152554,0.020779890397840006,0.6982203537427836,-0.7494533293463128,65.11639254094172,-9.978028511063343,0.33872023167247184,8,-0.14999961853027344,-0.6499996185302734,-0.0774998664855957,-1.369999885559082,-1.5200004577636719,3,-0.05679010461877898,-1.181803995006204,20.11000061035156,2.0666683620919852,20.15999984741211,2.272771410240849,20.149999618530273,-0.05679010461877898 7200,2001-08-17,20.21999931335449,20.229999542236328,19.959999084472656,20.200000762939453,106600.0,-0.0014815153899018219,12.500357636736446,0.10525523264566916,61.93542591626367,63.08026703710496,-0.07690115568684064,-0.4104270616939871,-0.2767103608889627,-1.3494373449660877,16.63797132323416,0.29000091552734375,0.1734847160568158,0.3184994697570751,-0.37341718598738183,1.010416125501532,-0.02745885811515336,0.6644577976293036,-0.6594854429400243,89.65496829864917,16.97931500796649,0.34595832787222897,8,-0.019999504089351916,-0.6199989318847621,-0.014999389648433947,-1.3399991989135707,-1.8999996185302699,4,-0.07517302680673876,-1.0000000000000373,20.25,-1.181803995006204,20.11000061035156,2.0666683620919852,20.15999984741211,-0.07517302680673876 7201,2001-08-20,20.06999969482422,20.21999931335449,19.8799991607666,20.21999931335449,123900.0,-0.007418379012070542,3.5333468967360497,-7.500524558894813,52.258050225928066,62.350769716446194,0.1254865708280306,-0.21888123236360357,-0.09805248204638772,-1.1737725297140535,15.52572734040828,0.3400001525878871,0.23611038590291855,0.1349998474121108,-0.5184929297989171,0.7884926246231387,-0.19174654119340317,0.46174623601762477,-0.45311665663462364,51.35137921613304,-17.12982230915661,0.3267463886055139,8,0.06999969482421875,-0.4699993133544922,0.14500045776367188,-1.1899995803833008,-1.779998779296875,0,-0.05331338869427871,12.500357636736446,20.21999931335449,-1.0000000000000373,20.25,-1.181803995006204,20.11000061035156,-0.05331338869427871 7202,2001-08-21,20.049999237060547,20.209999084472656,19.979999542236328,20.200000762939453,84700.0,-0.0009965350307817866,1.705906112557221,1.0000127156899135,59.12406929926653,63.00144621837172,0.1363056745633351,-0.13076441625995727,-0.05870665152507115,-1.1247691768421966,13.261693041664941,0.22999954223632812,0.28268654202639354,0.0674994468688972,-0.45552348854092983,0.5905223822787242,-0.19401202083601632,0.3290109145738107,-0.38012918116232797,45.94586235160088,-20.63558047112528,0.26151146770491296,8,0.09000015258789062,-0.4499988555908203,0.16500091552734375,-1.169999122619629,-1.6799983978271484,1,-0.069825420040042,3.5333468967360497,20.06999969482422,12.500357636736446,20.21999931335449,-1.0000000000000373,20.25,-0.069825420040042 7203,2001-08-22,19.549999237060547,20.0,19.299999237060547,20.0,620600.0,-0.024937656809272957,2.111109227313186,2.999974568943594,43.315517839293385,61.731301770499215,0.6024654189795413,0.3891895334944664,0.4481351552322437,-0.5964632429756946,12.421985834473281,0.75,0.3159156803434158,-0.4325005531311028,-0.9555234885409298,0.09052238227872422,-0.6940120208360163,-0.1709890854261893,0.9500007629394531,26.315768339644308,-37.507508184347024,0.26151146770491296,8,0.3000001907348633,0.05000114440917969,0.5075006484985352,-0.37999916076660156,-0.8400001525878906,2,-0.06393862142103823,1.705906112557221,20.049999237060547,3.5333468967360497,20.06999969482422,12.500357636736446,20.21999931335449,-0.06393862142103823 7204,2001-08-23,19.299999237060547,19.549999237060547,19.299999237060547,19.549999237060547,589900.0,-0.012787724284207602,1.0,0.5555546136565931,33.502509565783214,58.0889676662089,0.7774557823335329,0.6521482200220703,0.7051144211994327,-0.3212397507287861,11.536899806391698,0.25,0.2652783795982998,-0.669500541687011,-1.2468442197168734,-0.09215686365714859,-0.9581723807019422,-0.3808287026720798,1.1760007476806642,0.0,-57.53915288534977,0.2886718390149315,8,0.47500038146972656,0.3000011444091797,0.7325005531311035,-0.03999900817871094,-0.5,3,-0.03730566537909119,2.111109227313186,19.549999237060547,1.705906112557221,20.049999237060547,3.5333468967360497,20.06999969482422,-0.03730566537909119 7205,2001-08-24,19.5,19.5,19.299999237060547,19.350000381469727,209900.0,0.010362734240704219,1.666683620919853,-0.5999984741210938,42.1568737447969,54.7970443673613,0.5139240613992371,0.4857137644067251,0.5184294254987236,-0.4953962981207667,10.792996820478862,0.20000076293945312,0.24280975223827994,-0.4749998092651353,-1.030792560629596,0.08079294209932542,-0.7528961849473674,-0.19710343358290316,0.9524799697875963,21.739211560190405,-33.29047843817688,0.2778963756822311,8,0.27499961853027344,0.10000038146972656,0.5199999809265137,-0.23999977111816406,-0.5,4,-0.03948720296223962,1.0,19.299999237060547,2.111109227313186,19.549999237060547,1.705906112557221,20.049999237060547,-0.03948720296223962 7206,2001-08-27,19.5,19.51000022888184,19.420000076293945,19.5,369900.0,0.0,7.999809269499352,0.0,28.915637732415135,50.73409195757016,0.46044612909637905,0.48290707007411626,0.5313749618330448,-0.46689464077527276,10.578740390887255,0.09000015258789418,0.2006143613079523,-0.4574997901916511,-1.0506495387872548,0.13564995840395255,-0.7540746644894512,-0.16092491589385105,0.9294303551330536,21.97810950278976,-29.76486108665831,0.29657487429780155,8,0.27499961853027344,0.10000038146972656,0.507500171661377,-0.23999977111816406,-0.4799995422363281,0,-0.06051283616286063,1.666683620919853,19.5,1.0,19.299999237060547,2.111109227313186,19.549999237060547,-0.06051283616286063 7207,2001-08-28,19.549999237060547,19.549999237060547,19.299999237060547,19.399999618530273,354300.0,0.0025640634390025063,2.3333418104599266,100.0,31.547576472832247,47.16364567855068,0.35181586854836056,0.41894591228245304,0.4919453611178426,-0.48701377765720366,10.892151131012904,0.25,0.12399727846885611,-0.38500051498413157,-1.0048989555399004,0.23489792557163724,-0.6949497352620142,-0.07505129470624894,0.8568424957110565,35.71424678884584,-13.961054873786146,0.309949220277884,8,0.22500038146972656,0.05000114440917969,0.3900008201599121,-0.28999900817871094,-0.2999992370605469,1,-0.06445004453732406,7.999809269499352,19.5,1.666683620919853,19.5,1.0,19.299999237060547,-0.06445004453732406 7208,2001-08-29,19.299999237060547,19.549999237060547,19.209999084472656,19.549999237060547,258600.0,-0.012787724284207602,1.720001220703125,-1.6666709052299633,22.222210448460345,41.664207916115494,0.5306360995430985,0.6635890976983418,0.7482160271662863,-0.20908241185818,10.953865552945135,0.3400001525878906,0.030115130137534862,-0.6100005149841294,-1.2902175668527,0.07021653688444118,-0.950109040918413,-0.2698919890498459,1.0847056457968343,26.470621234390602,-18.838200266484986,0.34010852593428487,8,0.4200000762939453,0.4500007629394531,0.38500118255615234,-0.03999900817871094,-1.3499984741210938,2,-0.04818644738810829,2.3333418104599266,19.549999237060547,7.999809269499352,19.5,1.666683620919853,19.5,-0.04818644738810829 7209,2001-08-30,19.25,19.299999237060547,18.940000534057614,19.299999237060547,210800.0,-0.0025906341469971172,13.400167849241006,0.1999969482421875,22.222210448460345,37.2516284196929,0.4736804818207965,0.7064933672020537,0.7953299688681135,-0.14153762795929836,11.21991701730813,0.35999870300293324,-0.04516205166257237,-0.6324997901916518,-1.373221625930217,0.10822204554691339,-1.0028607080609362,-0.26213887232236743,1.0877166509219904,50.81969263480478,8.125883199826276,0.37036091786928305,8,0.32999992370605113,0.4700002670288086,0.4350004196166992,0.010000228881835938,-1.4500007629394531,3,-0.028051995611810043,1.720001220703125,19.299999237060547,2.3333418104599266,19.549999237060547,7.999809269499352,19.5,-0.028051995611810043 7210,2001-08-31,19.5,19.5,19.149999618530273,19.25,149800.0,0.01298701298701288,1.8000030517578125,-5.0000762951094835,33.333333333333385,35.1488820982935,0.12383010728416366,0.44380603804567187,0.5498035575780698,-0.3771503803498035,11.485390684908916,0.35000038146972656,-0.11301880731270586,-0.35999975204467916,-1.1191962322729267,0.39919672818356844,-0.739597992158803,0.01959848806944464,0.7538536839101262,91.80338633272366,46.95634820491447,0.3795982401141232,8,0.07499980926513672,0.2200002670288086,0.18500041961669922,-0.125,-1.7800006866455078,4,-0.03589747502253604,13.400167849241006,19.25,1.720001220703125,19.299999237060547,2.3333418104599266,19.549999237060547,-0.03589747502253604 7211,2001-09-04,19.790000915527344,19.799999237060547,19.43000030517578,19.489999771118164,334900.0,0.014871841821915144,1.3125093132901395,1.2000045776367188,41.70405812026053,33.21332530062617,-0.23475219509367662,0.1596265948181994,0.2638697248574111,-0.6485365786946282,11.441034557919064,0.3699989318847656,-0.21002362235872596,-0.06849889755249094,-0.8281465291977561,0.6911487340927742,-0.4483227133751235,0.31132491827014164,0.3850215793916334,98.8374027195284,52.62750902461504,0.3798238158226319,9,-0.32000064849853516,-0.07000064849853516,-0.1425004005432129,-0.4100008010864258,-1.9900016784667969,1,-0.039919195501780136,1.8000030517578125,19.5,13.400167849241006,19.25,1.720001220703125,19.299999237060547,-0.039919195501780136 7212,2001-09-05,19.799999237060547,19.84000015258789,19.729999542236328,19.790000915527344,182100.0,0.0005052208726963325,1.4444538634340693,0.033327611309262685,42.92233863733364,33.16963872263064,-0.3173110141197384,0.12450825810094912,0.25588187729902856,-0.6428664744795185,12.149210414802905,0.1100006103515625,-0.28109356272083375,-0.038500499725341086,-0.7811636801438766,0.7041626806931944,-0.4098320899346106,0.33283109048392845,0.3009219402067487,95.55545194645012,45.65165743138965,0.3713315902092686,9,-0.40999889373779297,-0.07999897003173828,-0.20749902725219727,-0.37999916076660156,-2.1999988555908203,2,-0.03939387926020299,1.3125093132901395,19.790000915527344,1.8000030517578125,19.5,13.400167849241006,19.25,-0.03939387926020299 7213,2001-09-06,19.899999618530273,19.940000534057614,19.770000457763672,19.799999237060547,128100.0,0.00505052451126109,-1.125028312570737,10.001716901945823,41.860454800708645,34.098299304289014,-0.405036672757916,0.003418233964723072,0.15587163018418693,-0.7226257518695149,12.775624576472117,0.17000007629394176,-0.3253086851777063,0.07499990463256978,-0.6519404166507385,0.8019402259158781,-0.2884702560090844,0.43847006527422394,0.13126632014444084,95.99990844726598,46.03673186397612,0.3634701606416548,9,-0.4599990844726598,-0.17999935150146484,-0.30749940872192383,-0.4799995422363281,-2.6000003814697266,3,-0.03266329803971524,1.4444538634340693,19.799999237060547,1.3125093132901395,19.790000915527344,1.8000030517578125,19.5,-0.03266329803971524 7214,2001-09-07,19.920000076293945,20.0,19.850000381469727,19.850000381469727,100000.0,0.0010050481480938789,-3.285722070844687,0.6999942779759294,42.990670032157624,34.190943336217984,-0.36636879238754716,-0.04902396512107288,0.13286970602610637,-0.721903637039091,13.058289733108502,0.14999961853027344,-0.3832924118498511,0.11400032043457031,-0.5797736681846395,0.8077743090537801,-0.2328866738750328,0.46088731474417344,-0.9799995422363317,90.58824849375624,43.760235019377134,0.34688699430960424,9,-0.4499998092651367,-0.19999980926513672,-0.3599996566772461,-0.35000038146972656,-2.6200008392333984,4,-0.09889554748038965,-1.125028312570737,19.899999618530273,1.4444538634340693,19.799999237060547,1.3125093132901395,19.790000915527344,-0.09889554748038965 7215,2001-09-10,19.93000030517578,19.940000534057614,19.709999084472656,19.850000381469727,159300.0,0.000502019520257857,3.600011444048397,1.1428610354223434,46.50001525878906,36.14476306137064,-0.34526755579610224,-0.08877869851840359,0.1212118769067736,-0.7113917882593555,13.758965163414347,0.23000144958495738,-0.37450370765969154,0.14000053405761648,-0.5248146090344257,0.8048156771496586,-0.1924070374884046,0.47240810560363755,-0.9687997817993192,87.71934521021001,39.75069237370989,0.3324075715460217,9,-0.46000003814697266,-0.21000003814697266,-0.36999988555908203,-0.33500003814697266,-2.6300010681152344,0,-0.10687411116406642,-3.285722070844687,19.920000076293945,-1.125028312570737,19.899999618530273,1.4444538634340693,19.799999237060547,-0.10687411116406642 7216,2001-09-17,19.799999237060547,19.96999931335449,19.700000762939453,19.899999618530273,195000.0,-0.006522883398123902,1.2499900658831005,-1.2500059604701619,44.07583109754774,37.536791353005704,-0.18800736485851388,0.014394807967335055,0.22576636211359613,-0.5603086541501838,14.459645764470968,0.2699985504150355,-0.3225350817168007,0.02749948501586985,-0.6154830660500394,0.6704820360817791,-0.293991790517083,0.3489907605488227,-0.8180227241516143,33.332909477003675,-14.276455590003287,0.32149127553295376,9,-0.3299989700317383,-0.07999897003173828,-0.23999881744384766,-0.11499881744384766,-2.3899993896484375,0,-0.10505050524511261,3.600011444048397,19.93000030517578,-3.285722070844687,19.920000076293945,-1.125028312570737,19.899999618530273,-0.10505050524511261 7217,2001-09-18,19.799999237060547,19.850000381469727,19.540000915527344,19.799999237060547,102500.0,0.0,5.199847415601755,-0.0,57.76397221195492,41.485875993393975,-0.16630417058852487,-0.014712717087157046,0.2004398989691154,-0.5388528837166078,15.511241476565878,0.3099994659423828,-0.3027381496314483,0.045499515533446555,-0.5714362126597479,0.662435243726641,-0.2629683485631489,0.353967379630042,-0.7976622544097935,56.5214867397542,5.961739914937006,0.30846786409659693,9,-0.3299989700317383,-0.07999897003173828,-0.16499900817871094,-0.06499958038330078,-2.6899986267089844,1,-0.10101010490225226,1.2499900658831005,19.799999237060547,3.600011444048397,19.93000030517578,-3.285722070844687,19.920000076293945,-0.10101010490225226 7218,2001-09-19,19.5,19.809999465942386,19.5,19.799999237060547,668300.0,-0.015151477203040775,-1.066668362092009,-100.0,56.02411991938578,45.2416437123857,0.18444503560282755,0.250064578188244,0.4704597055544504,-0.21972287918584854,16.75258233596689,0.30999946594238637,-0.26463353243340393,-0.22399969100952077,-0.8270935092321174,0.3790941272130759,-0.5255466001208191,0.07754721810177756,-0.4777097570022626,0.0,-54.60245359227201,0.30154690911129767,9,0.07499980926513672,0.1700000762939453,0.2975001335144043,0.2700004577636719,-2.3400001525878906,2,-0.0974358778733474,5.199847415601755,19.799999237060547,1.2499900658831005,19.799999237060547,3.600011444048397,19.93000030517578,-0.0974358778733474 7219,2001-09-20,19.100000381469727,19.5,18.899999618530273,19.5,625300.0,-0.020512800950270416,2.0000047683761295,1.3333354526149817,39.24731458456174,45.89875274029996,0.6268495256250155,0.5897272946470373,0.8339242058230525,0.19488068165895456,18.41700206338732,0.6000003814697266,-0.24376697837697492,-0.5664993286132827,-1.1776680255614167,0.044669368334851356,-0.8720836770873497,-0.26091498013921566,0.8999996185302734,18.691665418868205,-38.412609136766484,0.3055843484740675,9,0.34999942779541016,0.5499992370605469,0.7049999237060547,0.6700000762939453,-1.9500007629394531,3,-0.0942408957308446,-1.066668362092009,19.5,5.199847415601755,19.799999237060547,1.2499900658831005,19.799999237060547,-0.0942408957308446 7220,2001-09-21,18.700000762939453,19.0,18.25,18.25,558200.0,-0.020942387986459976,-2.3333276819395583,-1.125002980235081,32.300888690089366,44.85395613694761,1.007371169919299,0.9170303576811101,1.1935993335314166,0.6073065263423914,20.648802544016878,0.8500003814697266,-0.18912959090462422,-0.8904990196228013,-1.584305106737677,-0.19669293250792563,-1.237402063180241,-0.5435959760653617,1.2779992294311526,26.162845499154496,-33.92294919522003,0.34690304355743823,9,0.4249992370605469,0.6249990463256836,1.1049995422363281,1.0699996948242188,-1.25,4,-0.07486638870376383,2.0000047683761295,19.100000381469727,-1.066668362092009,19.5,5.199847415601755,19.799999237060547,-0.07486638870376383 7221,2001-09-24,19.0,19.06999969482422,18.799999237060547,18.799999237060547,1065800.0,0.01604273929523581,-1.6999942779759294,0.44444538634340697,39.04383257267307,44.423011018652,0.6521009060035716,0.5615502610022673,0.8556078327575989,0.32240249511962915,22.65453464866315,0.3699989318847656,-0.12046050136650166,-0.5369997978210463,-1.2400783770873076,0.16607878144521493,-0.888539087454177,-0.1854605081879157,0.9088799926757822,46.87498882413177,-15.620569196218128,0.3515392896331303,9,0.125,0.25,0.867499828338623,0.7700004577636719,-1.4200000762939453,0,-0.08947372436523438,-2.3333276819395583,18.700000762939453,2.0000047683761295,19.100000381469727,-1.066668362092009,19.5,-0.08947372436523438 7222,2001-09-25,18.649999618530273,18.90999984741211,18.56999969482422,18.899999618530273,369000.0,-0.018421072708933006,1.5185153788553103,-1.2499952316466079,37.54789384028395,43.94383757860481,0.9183981987500829,0.8445910513946693,1.173726495418677,0.6856160967944298,24.878533968918823,0.43000030517578125,-0.09894523146790135,-0.8170001983642585,-1.5811465769796307,-0.052853819748886366,-1.1990733876719446,-0.43492700905657244,1.192525174438476,25.641009965899958,-39.70079556857938,0.38207318930768525,9,0.47500038146972656,0.6000003814697266,1.205000400543213,1.1200008392333984,-1.0,1,-0.06648792474430532,-1.6999942779759294,19.0,-2.3333276819395583,18.700000762939453,2.0000047683761295,19.100000381469727,-0.06648792474430532 7223,2001-09-26,18.299999237060547,18.65999984741211,18.280000686645508,18.65999984741211,305400.0,-0.0187667768701707,1.1111028694951892,1.44000244140625,33.67696198018193,42.90898112838528,1.137154607220232,1.1553799310095094,1.4874431776800847,1.0533154599446455,25.5277954384927,0.37999916076660156,-0.1280442449943564,-1.104500579833985,-2.0279375200743353,-0.18106363959363492,-1.5662190499541602,-0.64278210971381,1.478824564189452,3.99993896484375,-60.56896445814942,0.461718470120175,9,0.8100004196166992,0.9500007629394531,1.5750012397766113,1.470001220703125,-0.25,2,-0.06502725007217702,1.5185153788553103,18.649999618530273,-1.6999942779759294,19.0,-2.3333276819395583,18.700000762939453,-0.06502725007217702 7224,2001-09-27,18.57999992370605,18.61000061035156,18.239999771118164,18.399999618530273,317400.0,0.015300584607591539,2.083318763411013,-0.4999999999999901,34.35374304126027,41.55939532643764,0.7231304487395072,0.8629151080791608,1.1781776222685245,0.7984101370143897,26.228618329451635,0.3700008392333949,-0.16053189019437397,-0.7884999275207569,-1.7825299725472306,0.2055301175057167,-1.2855149500339955,-0.29148490500751834,1.1376709254939463,40.963877571186195,-19.327256183504026,0.49701502251323687,9,0.524999618530277,0.6649999618530309,1.2550005912780797,1.1900005340576207,-0.6599998474121058,3,-0.07642626922092588,1.1111028694951892,18.299999237060547,1.5185153788553103,18.649999618530273,-1.6999942779759294,19.0,-0.07642626922092588 7225,2001-09-28,18.729999542236328,18.850000381469727,18.57999992370605,18.649999618530273,265500.0,0.008073176487955358,-1.4545572769911879,0.4444432670707501,31.071398890740227,40.11445841457014,0.43025580339991976,0.6875207667835497,0.9977961208078057,0.6743135454688165,26.664568646220637,0.2700004577636754,-0.20061545510016288,-0.6000002861022935,-1.6315244562585498,0.4315238840539628,-1.1157623711804199,-0.08423820102416713,0.899011042278758,59.03612242881338,3.471259605177643,0.5157620850781276,9,0.3150005340576172,0.505000114440918,1.1200008392333984,1.0400009155273438,-0.7600002288818359,4,-0.08435664507856178,2.083318763411013,18.57999992370605,1.1111028694951892,18.299999237060547,1.5185153788553103,18.649999618530273,-0.08435664507856178 7226,2001-10-01,18.31999969482422,18.770000457763672,18.25,18.75,315300.0,-0.02189000840536892,1.212762158301409,-5.375008940705243,26.875012665983988,36.68235179835115,0.6797197359441185,1.058874306953836,1.371378669451218,1.1004310393228138,27.318608960748776,0.5200004577636719,-0.2631638122187674,-0.9510001182556138,-2.0726324076588867,0.17063217114765905,-1.5118162629572502,-0.3901839735539774,1.2256702408870517,11.9402857606477,-36.97291330588354,0.5608161447016367,10,0.7049999237060547,0.9099998474121094,1.580000400543213,1.4500007629394531,-0.31999969482421875,0,-0.0474890254572744,-1.4545572769911879,18.729999542236328,2.083318763411013,18.57999992370605,1.1111028694951892,18.299999237060547,-0.0474890254572744 7227,2001-10-02,18.290000915527344,18.399999618530273,18.049999237060547,18.399999618530273,597900.0,-0.00163748798016361,5.363718333304433,0.25581075566437783,24.281163982666882,33.15535669427127,0.5285864942556557,1.0431184232597204,1.3751440004145437,1.1450996073320425,27.80179524365771,0.35000038146972656,-0.3471705082379444,-0.9179989814758294,-2.1128051613011323,0.27680719834947354,-1.5154020713884826,-0.32059589156317614,1.1773288103083388,30.00016689276663,-12.42164476184601,0.5974030899126516,10,0.4849987030029297,0.8399982452392578,1.5799989700317383,1.4799995422363281,-0.3900012969970703,1,-0.038819079074978724,1.212762158301409,18.31999969482422,-1.4545572769911879,18.729999542236328,2.083318763411013,18.57999992370605,-0.038819079074978724 7228,2001-10-03,18.3700008392334,18.3700008392334,18.1200008392334,18.25,513600.0,0.004373970459352838,3.1666375268219027,-1.0909295833261083,25.705330653078846,31.650691812995394,0.30333883953086627,0.9379628348233844,1.2821945137438568,1.0818206444057594,28.100497606794512,0.25,-0.4232455762403582,-0.791499137878418,-2.042305385330586,0.45930710957375,-1.416902261604502,-0.166096014152334,0.9839424475002723,40.000143050942825,3.519413945137309,0.6254031237260834,10,0.18999862670898438,0.654998779296875,1.4999990463256836,1.3999996185302734,-0.4100017547607422,2,-0.039194403255845,5.363718333304433,18.290000915527344,1.212762158301409,18.31999969482422,-1.4545572769911879,18.729999542236328,-0.039194403255845 7229,2001-10-04,18.709999084472656,18.729999542236328,18.420000076293945,18.520000457763672,88000.0,0.0185083413013849,1.6956528950292737,1.5833108161805611,32.6704206791468,31.691750922890662,-0.10929213788900327,0.5854511814852756,0.9210025265460899,0.7605305125103357,27.413523368738375,0.3599987030029297,-0.5328247674353577,-0.42450084686279155,-1.690484386185794,0.841482692460211,-1.0574926165242928,0.20849092279870973,0.5396286782871655,82.49986290951313,50.331733709334756,0.6329917696615007,10,-0.14999961853027344,0.3150005340576172,1.015000820159912,1.0600013732910156,-0.6599998474121094,3,-0.03527524744562072,3.1666375268219027,18.3700008392334,5.363718333304433,18.290000915527344,1.212762158301409,18.31999969482422,-0.03527524744562072 7230,2001-10-05,18.799999237060547,18.93000030517578,18.700000762939453,18.809999465942386,257600.0,0.004810270282834095,-1.1905012761242155,-0.052633164013109225,35.6321662683884,31.312676889081253,-0.2051941442988685,0.4641152787322085,0.8094503128191874,0.6888340526868646,27.324156941013033,0.22999954223632812,-0.6247952792944602,-0.299500656127929,-1.561636972862427,0.9626356606065691,-0.930568814495178,0.3315675022393201,0.3536582436433342,85.22716928132058,51.00847640415509,0.6310681583672495,10,-0.3099994659423828,0.22500038146972656,0.8875007629394531,0.970001220703125,-0.8199996948242188,4,-0.046808467897799355,1.6956528950292737,18.709999084472656,3.1666375268219027,18.3700008392334,5.363718333304433,18.290000915527344,-0.046808467897799355 7231,2001-10-08,19.0,19.100000381469727,18.700000762939453,18.700000762939453,306800.0,0.010638338885950116,-1.6666709052299633,-29.999237077998117,39.130434782608695,31.488514771561782,-0.4528130353959092,0.2128056934115783,0.6091199232240925,0.5113598915383193,28.168885247474375,0.39999961853027344,-0.6509989078276064,-0.059999847412107954,-1.2798874077321862,1.1598877129079703,-0.6699436275721453,0.5499439327479294,-0.9500007629394531,90.47616452589723,56.63814801606931,0.6099437801600387,10,-0.4250001907348633,0.024999618530273438,0.6875,0.7700004577636719,-1.1100006103515625,0,-0.054210562455026756,-1.1905012761242155,18.799999237060547,1.6956528950292737,18.709999084472656,3.1666375268219027,18.3700008392334,-0.054210562455026756 7232,2001-10-09,19.020000457763672,19.229999542236328,19.0,19.0,476300.0,0.0010526556717722624,-21.99942780850658,0.0666683620919853,42.94117845053624,32.5178721571567,-0.46355743337542066,0.13847309815667685,0.5986868014179691,0.5134326560532045,29.070036168016987,0.22999954223632812,-0.6229179734274339,-0.00099945068359375,-1.1700906707407022,1.1680917693735147,-0.5855450607121462,0.5835461593449587,-0.9490011978149404,81.08114145498222,41.18809268582286,0.5845456100285535,10,-0.3800010681152344,0.0049991607666015625,0.6674995422363281,0.75,-1.2000007629394531,1,-0.05362778302917037,-1.6666709052299633,19.0,-1.1905012761242155,18.799999237060547,1.6956528950292737,18.709999084472656,-0.05362778302917037 7233,2001-10-10,19.25,19.350000381469727,18.950000762939453,19.030000686645508,632400.0,0.012092509816026054,-1.1052657996576805,10.99971390425329,52.321977219272625,34.514342621380294,-0.6086319619670917,-0.15043234296375374,0.36661744005564856,0.30387445245386147,30.248991068267493,0.39999961853027344,-0.6271409883717958,0.26150007247924734,-0.8388207812309325,1.3618209261894272,-0.2886603543758426,0.8116604993343373,-1.132640728759764,89.24727433817074,44.744404744994206,0.5501604268550901,10,-0.5500001907348633,-0.22500038146972656,0.4375,0.5200004577636719,-1.2700004577636719,2,-0.07012988994647928,-21.99942780850658,19.020000457763672,-1.6666709052299633,19.0,-1.1905012761242155,18.799999237060547,-0.07012988994647928 7234,2001-10-11,17.950000762939453,19.450000762939453,17.75,19.25,3834600.0,-0.06753242789924918,1.0,-5.9091058841888975,40.92009081387036,35.60864172395032,0.6622461957907753,1.0481514918304313,1.6490756914994833,1.6161647448052925,32.35407596020351,1.7000007629394531,-0.6319823162238585,-0.9399991989135756,-2.0419206339973286,0.1619222361701773,-1.4909599164554521,-0.38903848137169916,1.3999996185302734,11.764745481268724,-33.60980342816436,0.5509607175418766,10,0.6499996185302734,0.9249992370605469,1.784998893737793,1.8199996948242188,-0.10000038146972656,3,0.0005570095324924917,-1.1052657996576805,19.25,-21.99942780850658,19.020000457763672,-1.6666709052299633,19.0,0.0005570095324924917 7235,2001-10-12,17.799999237060547,17.950000762939453,17.75,17.950000762939453,303000.0,-0.008356630612997407,1.6666497126290627,0.1153858568548683,34.92461179700058,36.503041627396605,0.7447750257422889,1.0860807297329345,1.7849119928469612,1.776911510386519,34.16791221624821,0.20000076293945312,-0.595934325047665,-0.983500671386718,-2.073865378275787,0.10686403550235113,-1.5286830248312526,-0.43831831794218346,1.6500015258789062,2.9411302718531567,-40.49858258522005,0.5451823534445348,10,0.8000011444091797,1.0750007629394531,1.8500008583068848,1.970001220703125,0.0,4,0.014044944422215933,1.0,17.950000762939453,-1.1052657996576805,19.25,-21.99942780850658,19.020000457763672,0.014044944422215933 7236,2001-10-15,17.719999313354492,17.850000381469727,17.700000762939453,17.850000381469727,372100.0,-0.004494377928932147,1.3076674785058247,0.8666649712629063,37.46630007176979,37.96805674840804,0.8165873193077537,1.056425978338705,1.8346955539946421,1.8641071240105376,36.21038658674004,0.14999961853027344,-0.5847284999531333,-0.9595005989074714,-2.038359139773675,0.11935794195873228,-1.4989298693405715,-0.42007132847437134,1.730001449584961,1.1427743094308036,-42.708108177426276,0.5394292704331016,10,0.8550014495849609,1.1300010681152344,1.9275007247924805,2.0500011444091797,-0.019998550415039062,0,0.014672699715393867,1.6666497126290627,17.799999237060547,1.0,17.950000762939453,-1.1052657996576805,19.25,0.014672699715393867 7237,2001-10-16,17.799999237060547,17.799999237060547,17.719999313354492,17.729999542236328,262900.0,0.004514668555645196,1.2857220708446866,-0.5384547668652249,42.73255523828006,39.85997059120817,0.7373067827068596,0.8631634002817741,1.719950202026979,1.7899250971493785,37.905829678866695,0.07999992370605469,-0.5764721422416379,-0.7795006752014153,-1.789628079256083,0.23062672885325242,-1.2845643772287474,-0.2744369731740832,1.580001525878906,5.714198521205357,-41.393939829918935,0.5050637020273333,10,0.7750015258789062,1.0500011444091797,1.7950010299682617,1.970001220703125,0.18000030517578125,1,0.005056188564351416,1.3076674785058247,17.719999313354492,1.6666497126290627,17.799999237060547,1.0,17.950000762939453,0.005056188564351416 7238,2001-10-17,17.600000381469727,17.75,17.399999618530273,17.649999618530273,782100.0,-0.011235891245119367,1.8000030517578125,-0.7142779291553134,35.41665957086893,40.16510824584395,0.9125600981503119,0.9628884618642246,1.8886108585331236,1.9920831890752595,39.72473380039533,0.39999961853027344,-0.5171154412120238,-0.8844995498657227,-1.8874737071422167,0.11847460741077143,-1.3859866285039715,-0.38301247122747384,1.7128003814697266,9.756129331190902,-36.554138075789666,0.5014870786382473,10,0.8249998092651367,1.0999994277954102,1.9549999237060547,2.1700000762939453,0.3599987030029297,2,0.012499960715121272,1.2857220708446866,17.799999237060547,1.3076674785058247,17.719999313354492,1.6666497126290627,17.799999237060547,0.012499960715121272 7239,2001-10-18,17.299999237060547,17.700000762939453,17.299999237060547,17.649999618530273,189700.0,-0.01704551919925168,-1.2857205137846661,7.000114442664225,29.62961554136666,39.498158165063764,1.1080416211745465,1.1817106963715887,2.1531416385706237,2.2929999937643117,40.30442110254027,0.40000152587890625,-0.45359065641661545,-1.0945006370544448,-2.1842130467643557,-0.00478822734453388,-1.6393568419094002,-0.5496444321994893,1.898033457214357,0.0,-42.85399945205721,0.544856204854955,10,1.0750007629394531,1.3500003814697266,2.280001163482666,2.470001220703125,0.7000007629394531,3,0.03930637775515411,1.8000030517578125,17.600000381469727,1.2857220708446866,17.799999237060547,1.3076674785058247,17.719999313354492,0.03930637775515411 7240,2001-10-19,17.299999237060547,17.450000762939453,17.139999389648438,17.399999618530273,311800.0,0.0,2.0999723438140743,0.28571506422308324,33.548371615685056,38.87792892429447,0.9754717723935116,1.1293507319671825,2.1121042147679674,2.2861010507888153,39.95955086628541,0.3100013732910156,-0.3994502311105883,-1.0245005607604973,-2.2074583197809616,0.15845719825996696,-1.6159794402707277,-0.43302168125026697,1.7461907806372068,22.53515829628336,-23.228334026757533,0.5914788795102316,10,0.9950008392333984,1.255000114440918,2.2950010299682617,2.470001220703125,0.7000007629394531,4,0.031791975067313905,-1.2857205137846661,17.299999237060547,1.8000030517578125,17.600000381469727,1.2857220708446866,17.799999237060547,0.031791975067313905 7241,2001-10-22,17.299999237060547,17.450000762939453,17.0,17.34000015258789,351500.0,0.0,2.46151588955075,0.40000762936542755,33.8761925589787,37.87070826967697,0.7922841890168506,1.0492567436133555,2.0744116523613414,2.277375702731522,39.90430583424115,0.4500007629394531,-0.39376037840699496,-0.9395005226135247,-2.161741671993763,0.28274062676671363,-1.5506210973036438,-0.3283799479234055,1.5555717178322759,37.49994039529838,-9.833779564020709,0.6111205746901184,10,0.9250011444091797,1.1850004196166992,2.2950010299682617,2.470001220703125,0.6200008392333984,0,0.0289017353786285,2.0999723438140743,17.299999237060547,-1.2857205137846661,17.299999237060547,1.8000030517578125,17.600000381469727,0.0289017353786285 7242,2001-10-23,17.40999984741211,17.59000015258789,17.350000381469727,17.350000381469727,457500.0,0.006358417063736965,-7.000063578853673,-1.4999523173755485,34.5161149405061,35.8922791275918,0.4804079706212576,0.887076163197662,1.9149691128700859,2.1615958772661656,39.37529569155708,0.29000091552734375,-0.41156042479071075,-0.7674999237060547,-2.027289277700987,0.49228943028887784,-1.397394600703521,-0.13760524670858842,1.2229025928935755,54.666646321614586,6.140682769172905,0.6298946769974656,10,0.8150005340576172,1.015000343322754,2.185000419616699,2.3600006103515625,0.3899993896484375,1,0.0166571463566354,2.46151588955075,17.299999237060547,2.0999723438140743,17.299999237060547,-1.2857205137846661,17.299999237060547,0.0166571463566354 7243,2001-10-24,17.110000610351562,17.479999542236328,17.0,17.40999984741211,715600.0,-0.017231432492237464,1.181822910796494,-5.000031789426837,23.856245815989567,33.99629635004949,0.49721220422291523,1.1524387346149005,2.1619881777403336,2.456088462485095,38.60643385523721,0.4799995422363281,-0.47288962212493857,-1.007999229431153,-2.3529564606500415,0.3369580017877354,-1.680477845040599,-0.33552061382170706,1.32695353711744,15.714355780077494,-27.336248364263003,0.6724786156094451,10,0.36499977111816406,1.294999122619629,2.484999656677246,2.6599998474121094,0.28999900817871094,2,0.050847393386907136,-7.000063578853673,17.40999984741211,2.46151588955075,17.299999237060547,2.0999723438140743,17.299999237060547,0.050847393386907136 7244,2001-10-25,17.15999984741211,17.260000228881836,17.100000381469727,17.100000381469727,288900.0,0.0029222229852112758,-4.333375719235782,-0.19999872843101102,22.847696340038524,32.65441685483149,0.3613683009336981,1.0441354400849434,2.0543065249235752,2.4030528336206487,37.74881927188055,0.15999984741210938,-0.5665767820612047,-0.8869999885559068,-2.2783887062417314,0.5043887291299178,-1.5826943473988209,-0.1913056297129927,1.1045198023606133,27.118611191930945,-10.159192410288561,0.6956943588429124,10,0.2650003433227539,1.0900001525878906,2.4625000953674316,2.6100006103515625,-0.15999984741210938,3,0.046620002574253805,1.181822910796494,17.110000610351562,-7.000063578853673,17.40999984741211,2.46151588955075,17.299999237060547,0.046620002574253805 7245,2001-10-26,17.149999618530273,17.15999984741211,16.889999389648438,17.149999618530273,274500.0,-0.0005827639260348461,25.99942780850658,0.0,17.314480011592366,30.415325737033996,0.30113760419695623,0.9799388307142607,2.00693071951806,2.4041795105205495,37.79646110813657,0.2700004577636719,-0.7328131200389869,-0.81800022125244,-2.2254333443502823,0.5894329018454023,-1.5217167828013594,-0.11428365970352061,0.9627776732697235,37.14284935776917,6.321877701364855,0.7037165615489204,10,0.19499969482421875,1.0200004577636719,2.4000000953674316,2.6200008392333984,0.13000106811523438,4,0.04956270556130593,-4.333375719235782,17.15999984741211,1.181822910796494,17.110000610351562,-7.000063578853673,17.40999984741211,0.04956270556130593 7246,2001-10-29,17.450000762939453,17.5,17.100000381469727,17.100000381469727,612300.0,0.017492778488754857,-1.2857096146615006,100.0,24.75885230378232,28.418247633200917,-0.046031186843837446,0.644459432163174,1.6550804152030771,2.093127108057793,37.03399140616373,0.39999961853027344,-0.7500852911108922,-0.474499130249022,-1.889880590421786,0.9408823299237419,-1.1821898603354022,0.23319159983735815,0.49158762255932587,80.00010899123166,53.242546558981786,0.7076907300863818,10,-0.13000106811523438,0.7199993133544922,1.7749991416931152,2.094999313354492,-0.20000076293945312,0,0.031518579542336944,25.99942780850658,17.149999618530273,-4.333375719235782,17.15999984741211,1.181822910796494,17.110000610351562,0.031518579542336944 7247,2001-10-30,17.579999923706055,17.579999923706055,17.299999237060547,17.350000381469727,257400.0,0.007449808314203388,1.4347934254391057,0.6571408330199835,22.259137054711758,26.956300686961228,-0.23525907717830918,0.4833216356579584,1.4733512921890615,1.953678453857087,35.90643134929264,0.2800006866455078,-0.7276542428261763,-0.308999919891356,-1.721394779007717,1.103394939225005,-1.0151973494495365,0.39719750966682454,0.21436600237367642,100.0,77.79486840087988,0.7061974295581804,10,-0.2849998474121094,0.5900001525878906,1.6075000762939453,1.9449996948242188,-0.4400005340576172,1,0.019340168035462346,-1.2857096146615006,17.450000762939453,25.99942780850658,17.149999618530273,-4.333375719235782,17.15999984741211,0.019340168035462346 7248,2001-10-31,17.649999618530273,17.75,17.549999237060547,17.600000381469727,640400.0,0.003981780155176695,-1.6666497126290627,0.21738841988290514,41.57300481230304,28.28334393928749,-0.3323731033324009,0.37588749537901833,1.352980349385998,1.8754983976815751,34.544839461575876,0.20000076293945312,-0.7153231622435534,-0.20300016403198384,-1.60039777859728,1.1943974505333124,-0.9016989713146337,0.49569864325066604,-0.7600002288818359,88.37205691879136,62.16755347864253,0.6986988072826487,10,-0.3299999237060547,0.5200004577636719,1.5375003814697266,1.8500003814697266,-0.3699989318847656,2,0.008498562140069055,1.4347934254391057,17.579999923706055,-1.2857096146615006,17.450000762939453,25.99942780850658,17.149999618530273,0.008498562140069055 7249,2001-11-01,18.049999237060547,18.049999237060547,17.690000534057614,17.700000762939453,916600.0,0.02266286839521081,1.0571444141689577,7.0000762951094835,56.15763917076325,30.79548477874062,-0.687047547993572,-0.08020503702273629,0.9017056780988284,1.472275763925019,34.04616950240098,0.39999961853027344,-0.7273127715291032,0.22999944686889506,-1.112268973564003,1.5722678673017931,-0.4411347633475522,0.9011336570853423,-1.1427998352050786,100.0,67.92597872782311,0.6711342102164487,11,-0.5799999237060547,0.12000083923339844,1.1300005912780762,1.4250011444091797,-0.7999992370605469,3,-0.036011060720472665,-1.6666497126290627,17.649999618530273,1.4347934254391057,17.579999923706055,-1.2857096146615006,17.450000762939453,-0.036011060720472665 7250,2001-11-02,17.920000076293945,18.07999992370605,17.850000381469727,17.950000762939453,415700.0,-0.007202169875978992,-1.7058757531218378,-0.085716621253406,54.80771523257754,33.12120952025161,-0.5138938890443967,-0.02056804018889835,0.9788291637592721,1.5977842550297083,34.10178327517208,0.22999954223632457,-0.6981405596917156,0.1440002441406243,-1.1183186453842744,1.406319133665523,-0.48715920062182505,0.7751596889030736,-0.9670886810302726,83.67347733173509,45.71696629168748,0.6311594447624492,11,-0.4350004196166992,0.25,1.2549996376037598,1.4700002670288086,-0.9200000762939453,4,-0.05133928975318458,1.0571444141689577,18.049999237060547,-1.6666497126290627,17.649999618530273,1.4347934254391057,17.579999923706055,-0.05133928975318458 7251,2001-11-05,17.969999313354492,18.100000381469727,17.899999618530273,17.920000076293945,278600.0,0.002790135984803266,-3.4444538634340693,-1.6666030898340645,54.146348725191636,35.30234660743889,-0.5127836199799347,-0.15988629239593166,0.8802807410849702,1.5454555420581784,34.63255589462292,0.20000076293945312,-0.614260747984062,0.24549951553344584,-0.8835706157681074,1.374569646834999,-0.31903555011733076,0.8100345811842224,-0.9494626063842766,83.7498897315649,39.991741734846826,0.5645350656507759,11,-0.47499942779541016,0.20000076293945312,1.1700005531311035,1.4000005722045898,-0.9699993133544922,0,-0.03839725392733928,-1.7058757531218378,17.920000076293945,1.0571444141689577,18.049999237060547,-1.6666497126290627,17.649999618530273,-0.03839725392733928 7252,2001-11-06,18.0,18.0,17.850000381469727,18.0,165100.0,0.001669487356252386,1.0,0.0,60.63829247581065,39.38924068075234,-0.5032093446325199,-0.2848240104796176,0.8017232735682853,1.508486050296682,35.590113392507014,0.14999961853027344,-0.5498522551205802,0.3265002250671394,-0.63604632297303,1.2890467731073088,-0.15477304895294353,0.8077734990872223,-0.8931061990698232,81.81815029182373,32.364427151706025,0.4812732740200841,11,-0.505000114440918,0.1700000762939453,1.1274995803833008,1.369999885559082,-1.0499992370605469,1,-0.04166666666666663,-3.4444538634340693,17.969999313354492,-1.7058757531218378,17.920000076293945,1.0571444141689577,18.049999237060547,-0.04166666666666663 7253,2001-11-07,17.899999618530273,18.0,17.889999389648438,18.0,112200.0,-0.005555576748318192,1.2000038146827137,-100.0,67.85717124033411,44.39029344745185,-0.3121933215126873,-0.3068819631081183,0.8671226859122747,1.597352588414612,36.92836965546417,0.1100006103515625,-0.484792409271499,0.2939998626708977,-0.3343948321790293,0.9223945575208248,-0.020197484754067574,0.608197210095863,-0.713657291156931,51.21930795783405,-4.304502180490864,0.31419734742496386,11,-0.4049997329711914,0.2700004577636719,1.052499771118164,1.375,-0.9200000762939453,2,-0.04245811425018553,1.0,18.0,-3.4444538634340693,17.969999313354492,-1.7058757531218378,17.920000076293945,-0.04245811425018553 7254,2001-11-08,17.959999084472656,18.030000686645508,17.899999618530273,17.950000762939453,226700.0,0.0033519255430749517,-1.3636426688861145,-0.09998283392778806,68.96553614101244,50.129299684054075,-0.2757802078337299,-0.38587814703990375,0.7805655331269392,1.5278921859325578,36.42156702605698,0.13000106811523438,-0.4237666698936202,0.3534994125366211,-0.2760623937872886,0.9830612188605308,0.03871850937466803,0.6682803156985742,-0.7005641127716018,43.999481201171875,-15.04873756921959,0.31478090316195423,11,-0.3599987030029297,0.21000099182128906,0.8325004577636719,1.3150005340576172,-0.9599990844726562,3,-0.03786182808968197,1.2000038146827137,17.899999618530273,1.0,18.0,-3.4444538634340693,17.969999313354492,-0.03786182808968197 7255,2001-11-09,18.049999237060547,18.07999992370605,17.899999618530273,17.899999618530273,564900.0,0.005011144608893625,-1.4000101725518643,15.0024799694773,70.49182549096041,55.21074114929609,-0.25109507363511696,-0.48084161280687,0.6580583325454299,1.4307744652522203,35.831794266222815,0.1800003051757777,-0.29146133877308245,0.43099956512451243,-0.2241465584678366,1.0861456887168615,0.10342650332833614,0.7585726269206887,-0.7233190325779972,79.99954223632812,17.472729974860897,0.3275730617961753,11,-0.34999942779541016,0.12000083923339844,0.7425003051757812,1.2250003814697266,-1.0599994659423828,4,-0.04432128924515277,-1.3636426688861145,17.959999084472656,1.2000038146827137,17.899999618530273,1.0,18.0,-0.04432128924515277 7256,2001-11-12,17.979999542236328,18.059999465942386,17.93000030517578,18.049999237060547,138500.0,-0.0038780996001647194,1.8888653414146772,-0.4666658189540073,65.92180497275365,60.06214869574519,-0.10952674616376257,-0.41146041562512536,0.6940673518957787,1.492857937932797,35.146714866401005,0.12999916076660512,-0.15227393224803265,0.3479998588562019,-0.3256419448089858,1.0216416625213895,0.011178957023606273,0.6848207606887975,-0.5914537235948032,56.521486739755076,-6.710438069968049,0.3368209018325944,11,-0.1549997329711914,0.1900005340576172,0.7775001525878906,1.2950000762939453,-0.6000003814697301,0,-0.05450498148980698,-1.4000101725518643,18.049999237060547,-1.3636426688861145,17.959999084472656,1.2000038146827137,17.899999618530273,-0.05450498148980698 7257,2001-11-13,17.889999389648438,17.979999542236328,17.860000610351562,17.950000762939453,134300.0,-0.005005570349235766,1.0,0.8571662125340599,74.68353666339118,63.74109667919943,0.03248764520346015,-0.331361015504676,0.7467183338188335,1.5727414338663905,34.4855243266135,0.11999893188476562,0.008983393736592404,0.2534996986389153,-0.42604396795530874,0.9330433652331394,-0.0862721346581985,0.5932715319360291,-0.44453720598065516,13.635851330380044,-53.3096698794182,0.3397718332971127,11,0.005001068115234375,0.2800006866455078,0.9100003242492676,1.385000228881836,-0.6399993896484375,1,-0.049748430408746214,1.8888653414146772,17.979999542236328,-1.4000101725518643,18.049999237060547,-1.3636426688861145,17.959999084472656,-0.049748430408746214 7258,2001-11-14,17.81999969482422,17.969999313354492,17.75,17.899999618530273,564900.0,-0.003912783522213137,1.0,1.3333015449170322,70.6250149011754,65.34858287146744,0.1443139685507937,-0.2572223757366707,0.7858448766925932,1.6313163756751763,33.47327597363568,0.2199993133544922,0.1382258687676874,0.17250003814697124,-0.5116626298369731,0.8566627061309156,-0.16958129584499915,0.5145813721389416,-0.32217445533228073,21.212033638702074,-48.67401282047863,0.3420813339919718,11,0.10500049591064453,0.35000038146972656,1.0124998092651367,1.4549999237060547,-0.639999389648441,2,-0.04882148971851297,1.0,17.889999389648438,1.8888653414146772,17.979999542236328,-1.4000101725518643,18.049999237060547,-0.04882148971851297 7259,2001-11-15,17.979999542236328,18.0,17.850000381469727,17.850000381469727,195700.0,0.00897866723637386,-1.3077013366198629,-1.6249910592947572,73.71430938100475,67.44931555462603,-0.029792555790912445,-0.3833192284321356,0.5978064234817388,1.456395042741569,32.24615730575152,0.18000030517578125,0.27565569877841867,0.2984998703002937,-0.3805168729642965,0.9775166135648838,-0.0410085013320014,0.6380082419325888,-0.434000291386166,69.69684709418334,-4.152084709651433,0.3395083716322943,11,-0.054999351501464844,0.1900005340576172,0.882500171661377,1.2950000762939453,-0.6999988555908203,3,-0.055617354030011334,1.0,17.81999969482422,1.0,17.889999389648438,1.8888653414146772,17.979999542236328,-0.055617354030011334 7260,2001-11-16,17.850000381469727,18.0,17.799999237060547,17.979999542236328,793100.0,-0.007230209347960481,1.3529490962537445,-1.0,62.658246949140064,68.39508202395362,0.09971950482079706,-0.2213514726909125,0.689618801256433,1.5728007148710965,30.80694138822817,0.20000076293945312,0.32582101023198007,0.141000652313231,-0.5171910647771618,0.7991923694036238,-0.18809520623196363,0.47009651085842563,-0.2596810401699976,32.25824314430003,-39.12667945494551,0.32909585854519585,11,0.06499958038330078,-0.35500049591064453,0.8874998092651367,1.2749996185302734,-0.5300006866455043,4,-0.04761906797224058,-1.3077013366198629,17.979999542236328,1.0,17.81999969482422,1.0,17.889999389648438,-0.04761906797224058 7261,2001-11-19,17.799999237060547,17.940000534057614,17.75,17.899999618530273,294000.0,-0.0028011845008746317,1.1110910959702895,0.7692386695423801,57.333319769948034,68.02786283441333,0.1375332687336801,-0.13910283003003343,0.6907157896312839,1.6068635413994237,29.17295418104231,0.19000053405761363,0.31188376638280957,0.06599950790405273,-0.564167906113326,0.6961669219214315,-0.24908419910463664,0.3810832149127421,-0.16890541254721825,19.99969482421875,-45.792464732719225,0.31508370700868904,11,0.11500072479248047,-0.30499935150146484,0.9375009536743164,1.3250007629394531,-0.5,0,-0.045505589924741185,1.3529490962537445,17.850000381469727,-1.3077013366198629,17.979999542236328,1.0,17.81999969482422,-0.045505589924741185 7262,2001-11-20,17.700000762939453,17.780000686645508,17.6200008392334,17.700000762939453,112900.0,-0.0056178920453485715,1.0,-0.0,51.63402766783145,66.22529132635749,0.21288921208576994,-0.017143187802414417,0.7393174938534557,1.6890627069021598,28.01349669926748,0.17999839782714844,0.3072454586200557,-0.04849901199340678,-0.6603559071658012,0.5633578831789876,-0.354427459579604,0.2574294355927904,0.39999961853027344,21.052657996576805,-40.15314063204152,0.305928447586197,11,0.14999961853027344,-0.2050008773803711,1.0124998092651367,1.3999996185302734,-0.1100006103515625,1,-0.01807918578415424,1.1110910959702895,17.799999237060547,1.3529490962537445,17.850000381469727,-1.3077013366198629,17.979999542236328,-0.01807918578415424 7263,2001-11-21,17.979999542236328,18.11000061035156,17.700000762939453,17.700000762939453,352900.0,0.015819139391402892,-1.9285831062670047,100.0,47.51773433399527,63.8422022366889,-0.06098098811388297,-0.2409769566326858,0.40689206047261806,1.3911153751692424,25.92772723758967,0.4099998474121058,0.3070479181869139,0.18799982070922994,-0.3522375808728917,0.7282372222913516,-0.08211888008183266,0.45811852150029253,-0.3599987030029297,73.46915737969154,16.461266017856964,0.2701187007910612,11,-0.11499881744384766,-0.4799995422363281,0.7325010299682617,1.1200008392333984,-0.35000038146972656,2,-0.040600642982304036,1.0,17.700000762939453,1.1110910959702895,17.799999237060547,1.3529490962537445,17.850000381469727,-0.040600642982304036 7264,2001-11-23,17.959999084472656,17.979999542236328,17.920000076293945,17.979999542236328,136900.0,-0.0011123725402044649,4.999809269502194,-0.07143051771117166,51.53842655152126,61.73626902119567,-0.04579652411351276,-0.16650643412997823,0.3725077598694426,1.391272040598171,23.72924020244275,0.05999946594238281,0.28921289853247956,0.12799940109253072,-0.3269426180999204,0.5829414202849819,-0.09947160850369485,0.3554704106887563,-0.3399982452392578,69.387429398874,15.101833514101003,0.2274710095962251,11,-0.09499835968017578,-0.45999908447265625,0.6025009155273438,0.9900007247924805,0.04000091552734375,4,-0.0434297783439882,-1.9285831062670047,17.979999542236328,1.0,17.700000762939453,1.1110910959702895,17.799999237060547,-0.0434297783439882 7265,2001-11-26,18.0,18.0,17.889999389648438,18.0,594000.0,0.002227222581649535,1.0,-0.0,51.16281820587848,60.09638160265397,-0.10463967012903552,-0.1471045108214959,0.277143217613407,1.3320971785766602,21.20179112369253,0.1100006103515625,0.2665842276695187,0.12550029754638814,-0.2022008273354743,0.45320142242825057,-0.038350264894543074,0.28935085998731935,-0.37019916534423913,77.55088536050908,25.877299406746175,0.16385056244093094,11,-0.13499927520751953,-0.5,0.5124998092651367,0.8999996185302734,-0.12000083923339844,0,-0.039999961853027344,4.999809269502194,17.959999084472656,-1.9285831062670047,17.979999542236328,1.0,17.700000762939453,-0.039999961853027344 7266,2001-11-27,18.0,18.0,17.90999984741211,17.989999771118164,224200.0,0.0,16.999618539004388,100.0,50.0,57.35376641783274,-0.11343293494379125,-0.10939605351092396,0.2248290770108312,1.3017112332448733,19.606472038272994,0.09000015258789062,0.23477700398248302,0.09800033569336009,-0.16578552100789423,0.3617861923946144,-0.03389259265726707,0.22989326404398724,-0.36059516983032225,77.55088536050908,28.463904921953542,0.13189292835062727,11,-0.13499927520751953,-0.5,0.4249997138977051,0.8199996948242188,0.0,1,-0.03777779473198761,1.0,18.0,4.999809269502194,17.959999084472656,-1.9285831062670047,17.979999542236328,-0.03777779473198761 7267,2001-11-28,17.920000076293945,18.0,17.850000381469727,17.850000381469727,252700.0,-0.004444440205891964,-3.285722070844687,6.999809269502194,50.80647146047783,55.15170603553301,-0.03210618992523351,-0.0027596321406591073,0.2505066497586519,1.3508708821307138,18.228096111941266,0.14999961853027344,0.18661631408763313,0.0010004043579101562,-0.21488422522393336,0.21688503393975367,-0.1069419104330116,0.10894271914883191,-0.2711833305206284,53.65838908065809,4.641151491777798,0.10794231479092203,11,-0.054999351501464844,-0.4200000762939453,0.434999942779541,0.8299999237060547,0.05999946594238281,2,-0.03459826097063401,16.999618539004388,18.0,1.0,18.0,4.999809269502194,17.959999084472656,-0.03459826097063401 7268,2001-11-29,17.799999237060547,17.860000610351562,17.75,17.850000381469727,613100.0,-0.006696475375139399,2.142802648429198,-0.7143051771117166,43.846156103372486,51.83302233801832,0.0947200548699847,0.13602928081246546,0.32334206033181445,1.4387012006731403,17.37936212367869,0.1700000762939453,0.14935514341364708,-0.12650041580200266,-0.3112075259813416,0.05820669437733628,-0.21885397089167213,-0.034146860712333194,-0.14195881399566446,19.99969482421875,-28.42735112585889,0.09235355508966886,11,0.0650014877319336,-0.2999992370605469,0.525001049041748,0.9500007629394531,0.0,3,-0.011797701880538636,-3.285722070844687,17.920000076293945,16.999618539004388,18.0,1.0,18.0,-0.011797701880538636 7269,2001-11-30,17.399999618530273,17.799999237060547,17.399999618530273,17.799999237060547,858900.0,-0.02247188964466096,1.0,7.999809269502194,29.813660181281193,48.18362380825623,0.45124814635742183,0.5110368710123083,0.6834509268628182,1.803239018197118,17.626329019490782,0.39999961853027344,0.09332804667895545,-0.49400005340576314,-0.7852332091478829,-0.20276689766364342,-0.639616631276823,-0.3483834755347033,0.7100009918212855,0.0,-42.597842169037605,0.14561657787105936,11,0.35500049591064453,0.10000038146972656,0.5400004386901855,1.3500003814697266,0.7100009918212855,4,0.01321836478613414,2.142802648429198,17.799999237060547,-3.285722070844687,17.920000076293945,16.999618539004388,18.0,0.01321836478613414 7270,2001-12-03,17.0,17.399999618530273,16.979999542236328,17.399999618530273,463700.0,-0.02298848432756806,1.1000023841880648,1.0,24.74226195977262,44.56239516268117,0.8023735506597269,0.8838962585949695,1.0509844581286174,2.1658892179543017,18.269283516884176,0.4200000762939453,0.0365663878949789,-0.8479996681213393,-1.3419885775733782,-0.35401075866930043,-1.0949941228473605,-0.6010052133953181,1.0958005905151325,1.9608283125208033,-37.269848649107345,0.24699445472601958,12,0.5450000762939453,0.5,0.8375000953674316,1.6999998092651367,0.7999992370605469,0,0.05882352941176472,1.0,17.399999618530273,2.142802648429198,17.799999237060547,-3.285722070844687,17.920000076293945,0.05882352941176472 7271,2001-12-04,17.280000686645508,17.299999237060547,17.100000381469727,17.100000381469727,758300.0,0.016470628626206407,-1.2222057389903784,-0.4500011920940324,35.6807759777852,42.78981164156493,0.4926627894968725,0.5792506266404303,0.7314305845376694,1.8496284490509964,19.001287430594672,0.2999992370605469,-0.04077016668246003,-0.5334990501403816,-1.0846801698461057,0.017682069565342573,-0.8090896099932436,-0.2579084902875195,0.7711678619384728,29.411863703171807,-12.517040704295187,0.2755905598528624,12,0.2649993896484375,0.2649993896484375,0.47749900817871094,1.3649988174438477,0.4200000762939453,1,0.03472213253931122,1.1000023841880648,17.0,1.0,17.399999618530273,2.142802648429198,17.799999237060547,0.03472213253931122 7272,2001-12-05,17.25,17.59000015258789,17.25,17.299999237060547,321100.0,-0.0017361507785524921,-12.600213626306553,-0.2777730682829653,36.36364466006304,41.55046834446134,0.5052505069956084,0.5799147869407584,0.731997257288306,1.8482553143947484,19.258991941910626,0.3400001525878906,-0.0870985359780434,-0.525999736785888,-1.1238340004055942,0.0718345268338183,-0.8249168685957393,-0.2270826049760366,0.7583217883300755,30.681832959811345,-13.294759347263323,0.2989171318098531,12,0.23999977111816406,0.2950000762939453,0.49499988555908203,1.3949995040893555,0.3600006103515625,2,0.04347826086956519,-1.2222057389903784,17.280000686645508,1.1000023841880648,17.0,1.0,17.399999618530273,0.04347826086956519 7273,2001-12-06,17.139999389648438,17.299999237060547,17.09000015258789,17.260000228881836,253800.0,-0.006376846976902217,1.1000028610393202,2.4000534065766383,29.41177020573177,39.09195097270696,0.5403947427601707,0.6641078896205492,0.8219620561200252,1.9260836171730737,19.651352752600868,0.20999908447265625,-0.1247304688383295,-0.5980003356933601,-1.256214512257177,0.06021384087045689,-0.9271074239752686,-0.2688932474114516,0.8271895088378898,19.5121837754352,-20.334766018681915,0.3291070882819079,12,0.35000038146972656,0.4050006866455078,0.5925006866455078,1.4300003051757812,0.6599998474121094,3,0.04900817867561891,-12.600213626306553,17.25,-1.2222057389903784,17.280000686645508,1.1000023841880648,17.0,0.04900817867561891 7274,2001-12-07,17.280000686645508,17.34000015258789,17.100000381469727,17.149999618530273,340700.0,0.008168103966305962,-1.0869586850878212,-1.0833346578717318,36.09758911491712,37.41803662926681,0.32831799772810655,0.4959799203853734,0.6541120398316949,1.7566328847697932,20.103424265664334,0.23999977111816406,-0.14355939691204256,-0.42399911880493235,-1.1038253425029083,0.2558271048930436,-0.7639122306539221,-0.0840860069559426,0.6477006375908196,49.18046626810416,8.027691501704929,0.3399131118489887,12,0.20999908447265625,0.2649993896484375,0.4649991989135742,1.289999008178711,0.6700000762939453,4,0.03009250750880521,1.1000028610393202,17.139999389648438,-12.600213626306553,17.25,-1.2222057389903784,17.280000686645508,0.03009250750880521 7275,2001-12-10,17.25,17.389999389648438,17.200000762939453,17.25,643800.0,-0.0017361507785524921,-2.800030518043793,0.0,36.45323807250923,35.91284085954561,0.2690350283596672,0.48799334329251565,0.6505055404549793,1.7555930114573286,20.669626739144576,0.18999862670898438,-0.1798830382476737,-0.4139998435974128,-1.102197768958714,0.27419808176388827,-0.7580988062780634,-0.06990088091676228,0.639793252956327,31.999969482421875,-11.33990335856857,0.344098962680651,12,0.23999977111816406,0.2950000762939453,0.5699996948242188,1.3199996948242188,0.8799991607666016,0,0.049855107846467295,-1.0869586850878212,17.280000686645508,1.1000028610393202,17.139999389648438,-12.600213626306553,17.25,0.049855107846467295 7276,2001-12-11,17.0,17.25,16.899999618530273,17.25,349100.0,-0.01449275362318836,1.8000030517578125,-100.0,33.94496697143357,34.03934036076292,0.4048409627177705,0.6965207920850602,0.8765179679484305,1.9724642335163516,21.49505188663533,0.35000038146972656,-0.2329213116799309,-0.6149998664855971,-1.3466451434734488,0.11664541050225452,-0.9808225049795247,-0.24917722799166953,0.8534015045275254,14.492797691280659,-30.358157486134772,0.3658226384939262,12,0.38000011444091797,0.505000114440918,0.8274998664855957,1.5699996948242188,1.4200000762939453,1,0.04705877865062047,-2.800030518043793,17.25,-1.0869586850878212,17.280000686645508,1.1000028610393202,17.139999389648438,0.04705877865062047 7277,2001-12-12,17.0,17.110000610351562,16.850000381469727,17.020000457763672,312300.0,0.0,1.5999923706345724,0.0800018310546875,24.21061085177935,31.8576131105859,0.2912421497653419,0.6602783722678822,0.8530029219404014,1.9445876338223904,22.225766412024917,0.26000022888183594,-0.2949615974688342,-0.5704998970031738,-1.3390519198586404,0.1980521258522927,-0.9547759084309071,-0.18622388557544056,0.7961973913676914,27.777758154813416,-12.897449638751777,0.3842760114277332,12,0.3249998092651367,0.48000049591064453,0.8324999809265137,1.5599994659423828,1.2000007629394531,2,0.04117651546702672,1.8000030517578125,17.0,-2.800030518043793,17.25,-1.0869586850878212,17.280000686645508,0.04117651546702672 7278,2001-12-13,16.950000762939453,17.110000610351562,16.879999160766598,17.0,361600.0,-0.002941131591796875,-1.4210367812399083,2.499904634751097,23.834296229387334,31.193239338153248,0.23243203214520136,0.6764389623268485,0.8758422569527653,1.9725233727167115,22.725525771802037,0.2300014495849645,-0.3639096720969839,-0.5769991874694824,-1.3836318404951662,0.22963346555620134,-0.9803155139823225,-0.17368286095664232,0.7705008676364002,18.518623174328454,-17.759446195443147,0.4033163265128416,12,0.26999950408935547,0.5299997329711914,0.8824992179870605,1.6049985885620117,1.3599987030029332,3,0.038938042342462564,1.5999923706345724,17.0,1.8000030517578125,17.0,-2.800030518043793,17.25,0.038938042342462564 7279,2001-12-14,16.979999542236328,17.0,16.940000534057614,17.0,333200.0,0.0017698394068788037,4.999809269502548,0.4000152590218967,23.43751552202687,31.048267511737052,0.15264296373543473,0.5983596479610682,0.8075113490957229,1.9145037157281557,23.36416136661512,0.059999465942386365,-0.4353270253848862,-0.4970004081726067,-1.3093547438440254,0.31535392749881197,-0.9031775760083178,-0.0908232403368956,0.6708619884110334,24.073962877276017,-6.694896917101211,0.40617716783570956,12,0.24000072479248047,0.5000009536743164,0.8525004386901855,1.5699996948242188,1.3999996185302734,4,0.04829209169202486,-1.4210367812399083,16.950000762939453,1.5999923706345724,17.0,1.8000030517578125,17.0,0.04829209169202486 7280,2001-12-17,17.0,17.100000381469727,16.959999084472653,17.0,366500.0,0.001177883292277082,-2.4999523173753264,-0.0,24.2268365581249,29.775607576219244,0.14823052974914575,0.539051686884406,0.7457194265673266,1.8658351830489188,23.748979157775878,0.14000129699707387,-0.4935704182293925,-0.4344999313354485,-1.2535998918753783,0.38460002920448133,-0.8440499116054134,-0.02494995106548359,0.586792638713149,37.49994039529838,12.12618777951813,0.4095499802699643,12,0.2200002670288086,0.48000049591064453,0.8850002288818359,1.4449996948242188,1.2800006866455078,0,0.055882397819967844,4.999809269502548,16.979999542236328,-1.4210367812399083,16.950000762939453,1.5999923706345724,17.0,0.055882397819967844 7281,2001-12-18,16.989999771118164,17.129999160766598,16.950000762939453,17.0,681400.0,-0.0005882487577550943,-3.0000423863515158,-100.0,25.133718202403045,28.527837969812577,0.12602046178230353,0.5114812855613273,0.7065027288638746,1.856398437537841,23.97638574212714,0.17999839782714488,-0.49638520302771383,-0.4040001869201646,-1.2270980878120277,0.4190977139716985,-0.8155491373660944,0.0075487635257651675,0.5378494870155102,50.00000000000063,27.038982894357275,0.41154895044593115,12,0.13000011444091797,0.49000072479248047,0.945000171661377,1.4549999237060547,1.340000152587887,1,0.06709825809334968,-2.4999523173753264,17.0,4.999809269502548,16.979999542236328,-1.4210367812399083,16.950000762939453,0.06709825809334968 7282,2001-12-19,17.379999160766598,17.40999984741211,16.950000762939453,16.950000762939453,537400.0,0.022954643608142034,-1.1395385973394605,-42.99885561701281,40.186920052728254,29.725076841701075,-0.27222685741573116,0.10148200645334882,0.2701587200234208,1.453822705353307,23.473202361732177,0.45999908447265625,-0.4386577014432689,0.0019992828369090887,-0.8083960348749599,0.8123946005487781,-0.40319837601902364,0.4071969416928418,0.09362218723396154,94.33950041925566,68.07079826097605,0.40519765885593423,12,-0.24999904632568004,0.10000133514404652,0.617500782012943,1.0650005340576207,0.7400016784668004,2,0.059838950848457584,-3.0000423863515158,16.989999771118164,-2.4999523173753264,17.0,4.999809269502548,16.979999542236328,0.059838950848457584 7283,2001-12-20,17.25,17.5,17.020000457763672,17.5,669400.0,-0.007479813984114347,2.839996337890625,-0.5813975151146901,45.989316812505656,30.824157696988692,-0.13967109251069232,0.1833898100849325,0.3439324272437716,1.5631767086403734,24.092686632550965,0.4799995422363281,-0.4261442318905928,-0.09149990081787251,-0.8519503377571986,0.6689505361214536,-0.4717251192875338,0.28872531765178877,-0.39999961853027344,55.35710028235628,24.701234272594146,0.380225218469663,12,-0.07499980926513672,0.23000049591064453,0.7825002670288086,1.1949996948242188,1.0100002288818395,3,0.055072507996489994,-1.1395385973394605,17.379999160766598,-3.0000423863515158,16.989999771118164,-2.4999523173753264,17.0,0.055072507996489994 7284,2001-12-21,17.180000305175778,17.299999237060547,17.100000381469727,17.100000381469727,705700.0,-0.004057953323143293,-3.9999761581193525,-0.31999969482420454,55.84416227811593,32.97870483094499,-0.09537824017234797,0.2023314166103276,0.39764329173263846,1.6117549323164404,24.745648603130867,0.1999988555908203,-0.41582171272645496,-0.12249965667724894,-0.8273660632613904,0.5823667499068925,-0.4749328599693179,0.22993354661482002,-0.31699993133544524,41.81815659700724,7.221398966675331,0.35243320329207073,12,-0.005000114440914416,0.30000019073486683,0.8674998283386266,1.264999389648441,0.9300003051757812,4,0.06577410597752875,2.839996337890625,17.25,-1.1395385973394605,17.379999160766598,-3.0000423863515158,16.989999771118164,0.06577410597752875 7285,2001-12-24,17.280000686645508,17.329999923706055,17.200000762939453,17.25,171300.0,0.005820743870394551,1.0,0.3750089407052595,50.0,34.762597389674596,-0.2130834976511231,0.0480904130459443,0.2870159900576965,1.4934115185333923,25.303153178527214,0.149999618530277,-0.37742940572891825,0.013500690460205078,-0.6102492689710459,0.6372506498914561,-0.2983742892554204,0.3253756701758306,-0.4042603202819812,60.000069358228316,23.72516557411835,0.31187497971562633,12,-0.10500049591064453,0.19999980926513672,0.7674994468688965,1.164999008178711,0.8199996948242188,0,0.0636573165747154,-3.9999761581193525,17.180000305175778,2.839996337890625,17.25,-1.1395385973394605,17.379999160766598,0.0636573165747154 7286,2001-12-26,17.319999694824222,17.489999771118164,17.25,17.299999237060547,498200.0,0.0023147573257695786,-3.0000317894268367,0.6666666666667851,52.554735379534954,37.911944559425216,-0.22676359447161687,-0.04792152765194757,0.2392147807979974,1.4277709439868325,25.675182335244383,0.23999977111816406,-0.36446127478645707,0.08749971389771005,-0.43358700439017994,0.6085864321856,-0.17304364524623495,0.34804307304165505,-0.43177413578796475,67.27262638803218,29.03897832474771,0.2605433591439453,12,-0.13000011444092152,0.16000080108642223,0.3850002288818324,1.1249999999999964,0.850000381469723,2,0.055427309973230754,1.0,17.280000686645508,-3.9999761581193525,17.180000305175778,2.839996337890625,17.25,0.055427309973230754 7287,2001-12-27,17.299999237060547,17.440000534057614,17.299999237060547,17.399999618530273,363800.0,-0.0011547608612055837,-1.800015258730784,-4.999904634750209,56.249999999999964,41.513689422826616,-0.17850470799806928,-0.08089930767755504,0.2484407347010702,1.4193581492329415,25.877664267034273,0.14000129699706676,-0.3510549550489337,0.09849929809570312,-0.312520925328414,0.5095195215198203,-0.10701081361635545,0.3040094098077617,-0.39953818920501405,58.3331346509946,16.9988835993962,0.20551011171205938,12,-0.07999897003173828,0.18000125885009766,0.4050006866455078,1.1450004577636719,0.9000015258789062,3,0.059537614570468245,-3.0000317894268367,17.319999694824222,1.0,17.280000686645508,-3.9999761581193525,17.180000305175778,0.059537614570468245 7288,2001-12-28,17.59000015258789,17.600000381469727,17.299999237060547,17.350000381469727,658700.0,0.016763059440262573,1.3076990793382974,-2.399988555951859,60.83915431001247,45.66942706593612,-0.41144210458604746,-0.4083771989644305,-0.0427394483139949,1.1055353073394798,25.968731182247705,0.3000011444091797,-0.30070086349144276,0.3990001678466797,0.04567618064056944,0.7523241550527899,0.22233817424362456,0.5756621614497348,-0.6775483256894681,97.99995422363281,55.27639600094908,0.17666199360305465,12,-0.3149995803833008,-0.1099996566772461,0.08249998092651367,0.8549995422363281,0.4400005340576172,4,0.030130794886180423,-1.800015258730784,17.299999237060547,-3.0000317894268367,17.319999694824222,1.0,17.280000686645508,0.030130794886180423 7289,2001-12-31,17.6299991607666,17.799999237060547,17.5,17.700000762939453,1658900.0,0.002273962923918793,1.222228501592998,-0.2916736205485222,63.19444536427124,49.99916137773016,-0.39062024252612915,-0.45351361038813565,-0.07380583272861685,1.0417051201744272,25.354719032782324,0.2999992370605469,-0.2275405713109464,0.4274991989135728,0.03296438159926751,0.8220340162278781,0.23023179025641838,0.6247666075707272,-0.6900453916853273,71.66658189540074,26.4469894049465,0.19726740865715328,12,-0.25499916076660156,-0.20499897003173828,0.05250120162963867,0.8150005340576172,0.4400005340576172,0,0.035734605678100495,1.3076990793382974,17.59000015258789,-1.800015258730784,17.299999237060547,-3.0000317894268367,17.319999694824222,0.035734605678100495 7290,2002-01-02,18.0,18.049999237060547,17.6299991607666,17.6299991607666,392400.0,0.02098700265719744,-1.2702655332573831,-5.285605296858396,82.05133221174523,56.32334071210151,-0.6748179841342079,-0.7850032279502628,-0.4303904347678369,0.6473876032764849,24.08568876112071,0.4200000762939453,-0.13359177280891998,0.7475000381469741,0.22750524948042994,1.2674948268135182,0.487502643813702,1.0074974324802461,-1.0084435028399703,93.75008940705243,42.79957618363663,0.25999739433327274,1,-0.5,-0.5500001907348633,-0.31749963760375977,0.44499969482421875,0.20000076293945312,2,0.006111145019531028,1.222228501592998,17.6299991607666,1.3076990793382974,17.59000015258789,-1.800015258730784,17.299999237060547,0.006111145019531028 7291,2002-01-03,17.8799991607666,17.940000534057614,17.760000228881836,17.899999618530273,171800.0,-0.006666713290744308,2.599923707801062,-0.054055168645321595,76.19047619047608,60.32373583851795,-0.4640992308703922,-0.6511310913077573,-0.29809116482876874,0.7442028444936462,22.748078516691894,0.23999977111816406,-0.036758272603599096,0.5974992752075181,0.006447883289801837,1.1885506671252344,0.30197357924866,0.8930249711663762,-0.8037672444145301,77.33332316080728,22.482850355340787,0.2955256959588578,1,-0.3449993133544922,-0.42999935150146484,-0.19749879837036133,0.5650005340576172,0.220001220703125,3,0.012304319408798614,-1.2702655332573831,18.0,1.222228501592998,17.6299991607666,1.3076990793382974,17.59000015258789,0.012304319408798614 7292,2002-01-04,18.0,18.100000381469727,17.850000381469727,17.899999618530273,193800.0,0.0067114566479797855,-1.500014305196601,-4.999904634751097,79.99997820172979,64.10269821509841,-0.544124660500799,-0.7505436339039733,-0.4076917771181705,0.5954112879303821,22.674473682830058,0.25,0.06801017931708486,0.6800001144409187,0.0080041128662387,1.3519961160155987,0.3440021136535769,1.0159981152282604,-0.8458666979912515,87.49997019772024,26.89489075857334,0.3359980007873405,1,-0.39999961853027344,-0.5249996185302734,-0.31749963760375977,0.42999935150146484,0.10000038146972656,4,0.009444448682996986,2.599923707801062,17.8799991607666,-1.2702655332573831,18.0,1.222228501592998,17.6299991607666,0.009444448682996986 7293,2002-01-07,17.979999542236328,18.149999618530273,17.860000610351562,17.899999618530273,215600.0,-0.0011111365424262276,-2.6250342731119987,0.7999961853172862,78.73560446450679,66.64619179136406,-0.4578297486057892,-0.7002900531890646,-0.36763771759311936,0.5866914630547484,22.29558942880006,0.28999900817871094,0.17718615287117245,0.617999649047853,-0.10934850180343858,1.3453477998991445,0.2543255736222072,0.9816737244734988,-0.7312795322814836,73.84612675953015,8.264019043178834,0.3636740754256458,1,-0.30499935150146484,-0.4799995422363281,-0.2974991798400879,0.4499998092651367,0.26000022888183594,0,0.012235885778880462,-1.500014305196601,18.0,2.599923707801062,17.8799991607666,-1.2702655332573831,18.0,0.012235885778880462 7294,2002-01-08,17.799999237060547,17.950000762939453,17.799999237060547,17.950000762939453,148000.0,-0.010011140698471532,1.0,-1.8750208616455666,71.05259459437747,68.98536896851711,-0.2018617291468381,-0.5052391906139633,-0.1708738395611462,0.7345575026822466,21.953042866572574,0.18000030517578125,0.22740030403450362,0.41199941635131765,-0.339772870047085,1.1637717027497203,0.0361132731521181,0.7878855595505172,-0.4431256740766507,32.69229358471188,-34.936637201851084,0.37588614319920083,1,-0.09999942779541016,-0.2999992370605469,-0.11749887466430664,0.5700006484985352,0.5300006866455043,1,0.012921430305799397,-2.6250342731119987,17.979999542236328,-1.500014305196601,18.0,2.599923707801062,17.8799991607666,0.012921430305799397 7295,2002-01-09,18.11000061035156,18.229999542236328,17.690000534057614,17.700000762939453,275100.0,0.017415808234731323,-1.5116215113287308,-2.733304511469383,75.4545336321508,71.52979099658553,-0.4266086105057667,-0.7879042557151656,-0.459841381806239,0.3946966185490659,22.0360710989218,0.5399990081787145,0.2826862973882598,0.6790007591247509,-0.1353156926920036,1.4933172109415054,0.27184253321637186,1.08615898503313,-0.6579519207020965,77.77793476149218,7.591934476784445,0.4071582259083777,1,-0.34500122070312145,-0.5700006484985316,-0.48250055313109996,0.2399988174438512,0.15999984741211293,2,-0.002208774940873015,1.0,17.799999237060547,-2.6250342731119987,17.979999542236328,-1.500014305196601,18.0,-0.002208774940873015 7296,2002-01-10,17.799999237060547,18.0,17.700000762939453,18.0,319700.0,-0.017117689831209426,1.9999809265864312,-0.487806920421668,59.905640431383794,71.93597326673928,-0.04621941350350056,-0.43731743870705486,-0.14164616170337752,0.6743294194470764,21.468535989526323,0.4099998474121058,0.32061851562558985,0.32899942398071147,-0.4746996992967425,1.1326985472581654,-0.07285013765801551,0.7308489856194385,-0.23903742804892403,20.370167599739148,-44.82894614369857,0.4018495616387276,1,-0.034999847412109375,-0.25999927520751953,-0.2774991989135742,0.3950004577636719,0.5200004577636719,3,0.022471996799083183,-1.5116215113287308,18.11000061035156,1.0,17.799999237060547,-2.6250342731119987,17.979999542236328,0.022471996799083183 7297,2002-01-11,17.700000762939453,17.850000381469727,17.700000762939453,17.850000381469727,396500.0,-0.0056178920453485715,1.0,0.7499952316466078,60.76554805596822,71.92779479406771,0.13017562458645315,-0.2974375611717939,-0.03863779509306653,0.7429098520397588,20.769463082150303,0.14999961853027344,0.36455085495394,0.19400091171264577,-0.5838881199222676,0.9718899433475592,-0.19494360410481093,0.5829454275301025,-0.04537367127637282,1.851897638769344,-61.92392892393123,0.3889445158174569,1,0.16499900817871094,-0.16000080108642578,-0.1550006866455078,0.4699993133544922,0.6099987030029332,4,0.022598847530436172,1.9999809265864312,17.799999237060547,-1.5116215113287308,18.11000061035156,1.0,17.799999237060547,0.022598847530436172 7298,2002-01-14,17.610000610351562,17.709999084472656,17.610000610351562,17.649999618530273,232400.0,-0.005084754164323746,-4.000047684898193,0.26666073267805146,60.189559322033965,71.59391856715246,0.2495545212396486,-0.16385771912894143,0.051131853171924035,0.8014479996938029,19.870686645246195,0.09999847412109375,0.4033280919755313,0.07100076675414968,-0.6622946175571123,0.8042961510654116,-0.2956469254014813,0.43764845890978066,0.6199989318847656,0.0,-63.80407497023366,0.3666476921556309,1,0.3099994659423828,-0.07000064849853516,-0.09250068664550781,0.5599994659423828,0.9799995422363281,0,0.027825085413689887,1.0,17.700000762939453,1.9999809265864312,17.799999237060547,-1.5116215113287308,18.11000061035156,0.027825085413689887 7299,2002-01-15,17.799999237060547,17.899999618530273,17.610000610351562,17.610000610351562,462200.0,0.01078924589004826,-2.0526432027626638,-4.7500834485718375,61.81813452860369,69.34578549124784,0.09633725955922756,-0.3049069358268426,-0.14978938585921853,0.5785374012327651,19.095409598401737,0.28999900817871094,0.44725909079951265,0.21999940872192525,-0.4722432388167057,0.9122420562605562,-0.126121915047392,0.5661207324912425,0.41760032653808565,30.644992585938507,-32.2506189257775,0.3461213237693161,1,0.12000083923339844,-0.25999927520751953,-0.2824993133544922,0.37000083923339844,0.8000011444091797,1,0.024719132186338033,-4.000047684898193,17.610000610351562,1.0,17.700000762939453,1.9999809265864312,17.799999237060547,0.024719132186338033 7300,2002-01-16,17.950000762939453,18.059999465942386,17.850000381469727,17.850000381469727,193700.0,0.00842705237686725,-3.199965667855647,0.526321601381332,63.63635613008909,67.95088326231597,-0.06873023620343233,-0.4006279993763968,-0.30500479114108003,0.3966410517449823,18.864590439675275,0.2600002288818395,0.46778965840940856,0.3225008964538567,-0.33148691332179325,0.9764887062295067,-0.004493008433968271,0.6494948013416817,0.25544682159423715,75.5557816122641,12.667983232479642,0.3269939048878245,1,-0.030000686645507812,-0.4100008010864258,-0.43250083923339844,0.2199993133544922,0.629999160766598,2,0.021169868780795076,-2.0526432027626638,17.799999237060547,-4.000047684898193,17.610000610351562,1.0,17.700000762939453,0.021169868780795076 7301,2002-01-17,18.1299991607666,18.149999618530273,17.950000762939453,17.950000762939453,668600.0,0.010027765469446726,-1.222229286539297,1.7999771119037173,66.80159661094699,66.48439641889564,-0.23416134676650913,-0.5173671588222639,-0.4898448416201191,0.1878657758799136,18.82655279254489,0.1999988555908203,0.4883173982433,0.44549932479858256,-0.172254586617413,1.0632532362145781,0.13662236909058478,0.7543762805065803,0.0635394842834458,96.2962047224626,31.476004723259862,0.308876955707998,1,-0.20999908447265625,-0.5899991989135742,-0.6124992370605469,0.04000091552734375,0.32000160217285156,3,0.0077220796181851625,-3.199965667855647,17.950000762939453,-2.0526432027626638,17.799999237060547,-4.000047684898193,17.610000610351562,0.0077220796181851625 7302,2002-01-18,18.420000076293945,18.450000762939453,18.020000457763672,18.09000015258789,359900.0,0.015995638662516187,1.2051224367031343,1.8333492280467516,66.80159661094697,65.15839554627789,-0.5121812667582404,-0.7646636078599727,-0.7823845579821409,-0.1291984747748316,20.166634836444334,0.43000030517578125,0.45086745782035464,0.6835001945495591,0.0018837954560382286,1.36511659364308,0.3426919950027987,1.0243083940963196,-0.8099994659423828,96.42849033383136,34.32622583597623,0.34080819954676117,1,-0.3899993896484375,-0.7699995040893555,-0.9774999618530273,-0.25,0.28999900817871094,4,-0.005428902337433983,-1.222229286539297,18.1299991607666,-3.199965667855647,17.950000762939453,-2.0526432027626638,17.799999237060547,-0.005428902337433983 7303,2002-01-22,18.200000762939453,18.299999237060547,18.100000381469727,18.25,251100.0,-0.011943502304195164,1.666692098369828,-0.15151287460624802,60.75473327743252,64.01418873328399,-0.2879767632750365,-0.49523434891049334,-0.564308996870448,0.0701670402153809,21.9201436039776,0.31999969482421875,0.42401724460775725,0.4160008430480957,-0.25519294152568506,1.0871946276218765,0.08040395076120532,0.7515977353349861,-0.5732001495361345,70.23810064441123,8.959598482846815,0.33559689228689055,1,-0.1700000762939453,-0.5350008010864258,-0.7975006103515625,-0.05000019073486328,0.17999839782714844,1,0.006043884527022758,1.2051224367031343,18.420000076293945,-1.222229286539297,18.1299991607666,-3.199965667855647,17.950000762939453,0.006043884527022758 7304,2002-01-23,18.309999465942386,18.350000381469727,18.0,18.200000762939453,154500.0,0.006043884527022758,2.6842041861165487,-2.2000076295110196,56.48534095633938,61.906500658193835,-0.3553979371613707,-0.5441337563875202,-0.6769271792297111,-0.05604351527577478,23.582287283303934,0.35000038146972656,0.3795898742771868,0.46949958801269887,-0.17741947319688123,1.116418649222279,0.14604005740790882,0.7929591186174889,-0.6667348495483445,76.66646533555068,18.690065688250122,0.3234595306047896,1,-0.27999877929687855,-0.6149988174438512,-0.9599990844726598,-0.15999889373779652,0.39000129699706676,2,0.015292228007232955,1.666692098369828,18.200000762939453,1.2051224367031343,18.420000076293945,-1.222229286539297,18.1299991607666,0.015292228007232955 7305,2002-01-24,18.3799991607666,18.440000534057614,18.299999237060547,18.31999969482422,151900.0,0.003823030959362761,-1.800015258730784,0.5454561217942984,60.683759987088756,61.9929583866055,-0.4280887632139887,-0.5560056502999657,-0.7516883766484348,-0.14520604563252704,25.518859806014007,0.14000129699706676,0.3403989393491784,0.48449935913085795,-0.1486707088919701,1.117669427153686,0.16791432511944393,0.801084393142272,-0.7205998214416525,85.99967956542969,29.213041910734383,0.3165850340114148,1,-0.34999847412109375,-0.6799983978271484,-1.029998779296875,-0.22999858856201172,0.5500011444091797,3,0.011969599061393499,2.6842041861165487,18.309999465942386,1.666692098369828,18.200000762939453,1.2051224367031343,18.420000076293945,0.011969599061393499 7306,2002-01-25,18.280000686645508,18.38999938964844,18.26000022888184,18.350000381469727,220200.0,-0.005440613639120739,-1.363607990012637,-1.1666719649044728,56.03450331196609,61.467286748383046,-0.2825554225435347,-0.4009559210860729,-0.6554549233580218,-0.06514643818376697,28.10217875258738,0.12999916076660156,0.32495039932736347,0.33650083541870046,-0.25730155131994437,0.9303032221573453,0.03959964204937805,0.6334020287880229,-0.6047893188482689,62.222269317170344,8.935634750606084,0.2969011933693222,1,-0.25,-0.5799999237060547,-0.9300003051757812,-0.13000011444091797,0.7699985504150391,4,0.01641133620305113,-1.800015258730784,18.3799991607666,2.6842041861165487,18.309999465942386,1.666692098369828,18.200000762939453,0.01641133620305113 7307,2002-01-28,18.32999992370605,18.350000381469727,18.26000022888184,18.280000686645508,189500.0,0.0027351879202646145,-1.000000000000079,-0.7142779291552626,57.44682750644234,61.162538768872864,-0.2612662558762473,-0.38981986344843733,-0.7058143945016546,-0.13579456735896756,30.825103465044528,0.09000015258788707,0.2671954308462965,0.3350000381469691,-0.19951405476516015,0.8695141310590984,0.06774299169090625,0.602257084603032,-0.6392927680059692,74.99989162804994,23.30951264940147,0.26725704645606396,1,-0.2999992370605433,-0.629999160766598,-1.0299997329711879,-0.1799993515014613,0.7700004577636754,0,0.006546690656457965,-1.363607990012637,18.280000686645508,-1.800015258730784,18.3799991607666,2.6842041861165487,18.309999465942386,0.006546690656457965 7308,2002-01-29,18.1200008392334,18.26000022888184,18.07999992370605,18.25,264900.0,-0.011456578578653565,1.4000101725518928,-2.60002288853303,56.72273588058376,60.59638336353732,0.032055193651721936,-0.14554052842841259,-0.4963665344288337,0.05611664611700107,32.81776872194474,0.25,0.27070694528045536,0.0985009193420403,-0.40300327428023053,0.6000051129643111,-0.1522511774690969,0.3492530161531775,-0.41410781138852926,27.272884904654575,-25.712691790807284,0.2507520968111354,1,0.029999732971191406,-0.38500022888183594,-0.8150005340576172,0.029999732971191406,0.9799995422363281,1,0.03256060805261085,-1.000000000000079,18.32999992370605,-1.363607990012637,18.280000686645508,-1.800015258730784,18.3799991607666,0.03256060805261085 7309,2002-01-30,18.26000022888184,18.299999237060547,18.1200008392334,18.1200008392334,237700.0,0.0077262352739695395,-1.57141689373297,-1.0769253341549931,53.39366672046401,59.45830676246787,-0.04004185737179711,-0.24867133292243437,-0.6404597708475208,-0.10054181129174466,34.29439262989259,0.17999839782714844,0.2859728396323895,0.20700025558472035,-0.26948250552176134,0.683483016691202,-0.031241124968520495,0.4452416361379612,-0.5392250463350798,50.000000000001975,0.14427328042768295,0.23824138055324132,1,-0.059999465942386365,-0.48499965667724965,-0.9324998855590856,-0.10999965667724965,0.7999992370605469,2,0.006571682934316758,1.4000101725518928,18.1200008392334,-1.000000000000079,18.32999992370605,-1.363607990012637,18.280000686645508,0.006571682934316758 7310,2002-01-31,18.11000061035156,18.350000381469727,17.940000534057614,18.25,198800.0,-0.008214655895404932,1.4117627259365848,-1.0,57.561040058206835,58.43157825660785,0.15091036072986697,-0.09487235953793416,-0.49219051132443425,0.027765585687301808,34.8208449405248,0.4099998474121129,0.30966036572407774,0.05150060653686239,-0.4249457170520472,0.527946930125772,-0.1867225552575924,0.2897237683313172,-0.3746409161969453,37.77789080613176,-15.154566807461912,0.23822316179445527,1,0.08500003814697621,-0.2849998474121058,-0.782500267028805,0.039999961853030896,0.8699989318847692,3,0.032578693136578574,-1.57141689373297,18.26000022888184,1.4000101725518928,18.1200008392334,-1.000000000000079,18.32999992370605,0.032578693136578574 7311,2002-02-01,18.100000381469727,18.200000762939453,18.07999992370605,18.100000381469727,197300.0,-0.0005521937352180872,-4.999904634750209,-0.0,60.20410645766208,57.69852379513175,0.17456514874468354,-0.07119533224089736,-0.48246058828909355,0.011164730709403159,35.37574738818891,0.12000083923340199,0.3169461716920132,0.030500316619871626,-0.4386971897702061,0.49969782300994936,-0.20409843657516902,0.26509906981491227,-0.35034786593941547,39.024367550870934,-19.527996916411134,0.23459875319503895,2,0.09000015258788707,-0.25,-0.7725000381469727,0.05000019073486328,0.7299995422363246,4,0.045856348409571535,1.4117627259365848,18.11000061035156,-1.57141689373297,18.26000022888184,1.4000101725518928,18.1200008392334,0.045856348409571535 7312,2002-02-04,18.170000076293945,18.190000534057614,18.040000915527344,18.049999237060547,166000.0,0.003867386372868875,-1.142890230112076,100.0,64.4330287135673,58.10722328803561,0.0730562439829896,-0.1347128312523651,-0.5486990165923906,-0.08545870730814187,35.465391731307086,0.14999961853026988,0.3100276600435663,0.09200000762939453,-0.37805484180209703,0.5620548570608861,-0.14302741708635125,0.3270274323451403,-0.40634059581545046,56.09747020348199,-9.454011369122185,0.23502742471574528,2,0.020000457763668322,-0.2950000762939453,-0.8350000381469727,-0.6899995803833008,0.7800006866455078,0,0.04843143407108297,-4.999904634750209,18.100000381469727,1.4117627259365848,18.11000061035156,-1.57141689373297,18.26000022888184,0.04843143407108297 7313,2002-02-05,18.200000762939453,18.229999542236328,18.149999618530273,18.149999618530273,212900.0,0.0016511109807120228,-2.1999237078008775,0.4166732893586585,61.23602970328858,58.635077593252184,0.04811540633994227,-0.15535144725946992,-0.5835388555040808,-0.1437756950801763,35.480144260954006,0.07999992370605469,0.2784739904862903,0.11100063323974751,-0.35969425203645145,0.5816955185159465,-0.12434680939835374,0.34634807587784877,-0.4226144568117398,63.414713571953904,-6.28153930483824,0.23534744263810034,2,-0.01000022888183949,-0.3250007629394531,-0.8500003814697266,-0.7200002670288086,0.8499984741210938,1,0.04945052641772074,-1.142890230112076,18.170000076293945,-4.999904634750209,18.100000381469727,1.4117627259365848,18.11000061035156,0.04945052641772074 7314,2002-02-06,18.030000686645508,18.21999931335449,18.010000228881836,18.200000762939453,191200.0,-0.009340663141076067,1.0000181654692932,-3.3999237078008773,52.22222810912192,57.6949073845892,0.19469506281753368,0.03453382162587104,-0.41980834687310065,-0.003687285028419751,35.53717746997437,0.2099990844726527,0.2187775097957605,-0.07049951553344869,-0.5223248989828022,0.38132586791590484,-0.29641220725812545,0.15541317619122808,-0.23916209138155864,21.951264898259872,-45.06211863247491,0.22591269172467662,2,0.13499927520751953,-0.05500030517578125,-0.6525001525878906,-0.5500001907348633,1.0699996948242188,2,0.05934551603299432,-2.1999237078008775,18.200000762939453,-1.142890230112076,18.170000076293945,-4.999904634750209,18.100000381469727,0.05934551603299432 7315,2002-02-07,18.06999969482422,18.1299991607666,17.860000610351562,17.899999618530273,156200.0,0.002218469587099703,-1.1600048828497531,-1.0,48.19278077477695,56.823604880457076,0.11856680504595474,-0.00908120666046841,-0.46703094200735507,-0.07382871145333425,34.65819932496211,0.26999855041503906,0.18989162524746916,-0.02850046157836772,-0.4805028744491473,0.42350195129241186,-0.2545016680137593,0.19750074485702385,-0.26597785620676007,56.756673161980764,-6.281948022939211,0.22600120643539046,2,0.03500080108642578,-0.03999900817871094,-0.6699995994567871,-0.5899991989135742,1.1599998474121094,3,0.054786927937897634,1.0000181654692932,18.030000686645508,-2.1999237078008775,18.200000762939453,-1.142890230112076,18.170000076293945,0.054786927937897634 7316,2002-02-08,18.200000762939453,18.200000762939453,18.049999237060547,18.049999237060547,148500.0,0.007194303835681426,1.0,0.8823615209415566,42.666661580384236,55.181364222006174,-0.02679323995648275,-0.11339234072784521,-0.6028939080233364,-0.2314465133403658,33.82844112099866,0.15000152587890625,0.17058052104382426,0.08150053024291992,-0.3498141977174605,0.5128152582033003,-0.1341568337372685,0.29715789422310834,-0.3830593458355551,91.89219840607055,31.71078728958912,0.21565736398019014,2,-0.0950002670288086,-0.1700000762939453,-0.7250008583068848,-0.7200002670288086,0.9899997711181605,4,0.04285707398898464,-1.1600048828497531,18.06999969482422,1.0000181654692932,18.030000686645508,-2.1999237078008775,18.200000762939453,0.04285707398898464 7317,2002-02-11,18.100000381469727,18.170000076293945,17.950000762939453,18.0,253600.0,-0.005494526224051444,-1.2000057220786404,0.6666624281572656,46.37678555385859,54.031814185703375,0.04151662367661402,0.019090277283588364,-0.5074592660318764,-0.15992473351798608,32.799772929672834,0.25,0.12956175718074903,-0.03849983215332031,-0.42261996898170295,0.34562030467506233,-0.2305599005675134,0.15356023626087278,-0.27039777744911575,64.86499025702885,5.709659620384926,0.19206006841419168,2,0.005000114440917969,-0.06999969482421875,-0.6075005531311035,-0.619999885559082,1.0200004577636719,0,0.04033146557188361,1.0,18.200000762939453,-1.1600048828497531,18.06999969482422,1.0000181654692932,18.030000686645508,0.04033146557188361 7318,2002-02-12,18.100000381469727,18.149999618530273,18.049999237060547,18.100000381469727,226800.0,0.0,1.0000381475547417,0.0,41.73229765530649,52.736106511797,0.04289172685613707,0.060799253841146594,-0.5082505635805354,-0.18390232311921295,32.17945800487005,0.10000038146972656,0.10716711748823116,-0.06299982070922994,-0.3571604446936938,0.23116080327523392,-0.2100801327014601,0.08408049128300021,-0.25798981427073997,66.6668432736585,9.324759518943779,0.14708031199223184,2,0.005000114440917969,-0.06999969482421875,-0.5625,-0.619999885559082,1.1000003814697266,1,0.046961346052784236,-1.2000057220786404,18.100000381469727,1.0,18.200000762939453,-1.1600048828497531,18.06999969482422,0.046961346052784236 7319,2002-02-13,18.239999771118164,18.239999771118164,18.049999237060547,18.100000381469727,148400.0,0.007734772745737972,1.7143051771117166,100.0,44.776127900885925,51.31556071653911,-0.11202355666362251,-0.04695358026368979,-0.6345356043377492,-0.34092178457520816,31.166656146377157,0.1900005340576172,0.07806568792151936,0.054999542236327414,-0.185831892492903,0.2958309769655578,-0.06541617512828779,0.17541525960094262,-0.3858294000043685,100.0,44.37101013680575,0.12041571736461601,2,-0.18999958038330078,-0.20999908447265625,-0.6524996757507324,-0.7399997711181641,0.8899993896484375,2,0.044407866014612773,1.0000381475547417,18.100000381469727,-1.2000057220786404,18.100000381469727,1.0,18.200000762939453,0.044407866014612773 7320,2002-02-14,18.32999992370605,18.399999618530273,18.209999084472656,18.239999771118164,175600.0,0.004934218953795977,-1.533314683891969,0.642861035422318,51.87967336964459,50.39062370675939,-0.18722354038013478,-0.1128092654093713,-0.6965976820911273,-0.44120460020652885,29.946349375266735,0.1900005340576172,0.06773635755297747,0.12599973678588583,-0.0959908505807121,0.34799032415248377,0.015004443102586862,0.2369950304691848,-0.46391294475574085,84.4444727015323,28.424698567299203,0.1109952936832982,2,-0.19999980926513317,-0.2999992370605433,-0.7300000190734828,-0.8299999237060511,0.7000007629394567,3,0.04200766290063318,1.7143051771117166,18.239999771118164,1.0000381475547417,18.100000381469727,-1.2000057220786404,18.100000381469727,0.04200766290063318 7321,2002-02-15,18.270000457763672,18.32999992370605,18.190000534057614,18.32999992370605,261300.0,-0.0032732933001697884,3.6666878596184436,-0.6666596024244348,47.761211025628384,48.53819951921062,-0.11239291742199242,-0.0440415037660884,-0.6178079578126727,-0.39673121533587263,28.428125997193288,0.1399993896484375,0.05560981936806897,0.05900020599365163,-0.16199229918937164,0.2799927111766749,-0.051496046597858225,0.1694964585851615,-0.3922352031335805,71.11122413946569,16.769718051777218,0.11049625259151154,2,-0.1400003433227539,-0.23999977111816406,-0.6175007820129395,-0.7300004959106445,0.9599990844726562,4,0.052545104565923095,-1.533314683891969,18.32999992370605,1.7143051771117166,18.239999771118164,1.0000381475547417,18.100000381469727,0.052545104565923095 7322,2002-02-19,18.31999969482422,18.350000381469727,18.239999771118164,18.25,228900.0,0.002736685046950793,-1.4444538634340693,-1.1666719649045418,58.47453928577779,48.23136725059831,-0.15519780925534832,-0.10742434756496522,-0.647081366843004,-0.4565349060415258,26.272230938610587,0.1100006103515625,0.045693788325831264,0.11399946212768697,-0.09103145365099863,0.31903037790637256,0.01148400423834417,0.21651492001702977,-0.4307897300279393,77.142903853385,18.576938859221222,0.10251545788934267,2,-0.18999958038330078,-0.28999900817871094,-0.6675000190734863,-0.7799997329711914,1.3400001525878906,1,0.04748912957019247,3.6666878596184436,18.270000457763672,-1.533314683891969,18.32999992370605,1.7143051771117166,18.239999771118164,0.04748912957019247 7323,2002-02-20,18.309999465942386,18.350000381469727,18.1299991607666,18.31999969482422,414800.0,-0.0005458640310270768,5.285605296858396,-0.14286103542229256,52.38091778049855,48.24899943630683,-0.1429903283541485,-0.0935575005450282,-0.6124980007906764,-0.45090831025391864,23.802580938777396,0.220001220703125,0.03097175389551765,0.09849929809570668,-0.11169050293094074,0.3086890991223541,-0.006595602417618807,0.20359419860903216,-0.40957368518324344,74.28569871553935,14.031590568585102,0.1050949005133245,2,-0.1799993515014684,-0.27999877929687855,-0.6074995994567907,-0.769999504089359,1.560001373291012,2,0.044238197537780355,-1.4444538634340693,18.31999969482422,3.6666878596184436,18.270000457763672,-1.533314683891969,18.32999992370605,0.044238197537780355 7324,2002-02-21,18.59000015258789,18.65999984741211,18.309999465942386,18.309999465942386,270700.0,0.015292228007232955,-1.499996594028689,-27.999427808516174,70.33895839394867,50.70968583843702,-0.3745938945917331,-0.37050148837488095,-0.8686684175550496,-0.7381696542534399,22.13872565726435,0.350000381469723,0.008026035549189459,0.3644999504089341,0.09715671285531613,0.6318431879625521,0.23082833163212513,0.4981715691857431,-0.6785828721851423,86.7925275215656,22.716499442041837,0.13367161877680922,2,-0.2849998474121094,-0.4549999237060547,-0.8600001335144043,-1.0500001907348633,1.2099990844726562,3,0.0328133730685658,5.285605296858396,18.309999465942386,-1.4444538634340693,18.31999969482422,3.6666878596184436,18.270000457763672,0.0328133730685658 7325,2002-02-22,18.600000381469727,18.75,18.299999237060547,18.520000457763672,255300.0,0.0005379359225257119,1.3684302988018813,0.2857133125796182,71.18643519865542,53.878549573800484,-0.3369401396398146,-0.3828011090483088,-0.8532636847113011,-0.7578411674910512,20.299957955917957,0.4500007629394531,-0.006777546316119043,0.36350011825561523,0.05452750461981992,0.6724727318914105,0.20901381143771758,0.5179864250735129,-0.6586397983866021,75.80654588859254,8.207978253656634,0.15448630681789688,2,-0.25,-0.3000001907348633,-0.8700003623962402,-1.0600004196166992,1.1099987030029297,4,0.028494557442315216,-1.499996594028689,18.59000015258789,5.285605296858396,18.309999465942386,-1.4444538634340693,18.31999969482422,0.028494557442315216 7326,2002-02-25,18.57999992370605,18.63999938964844,18.350000381469727,18.600000381469727,427300.0,-0.001075293406101241,4.800068665598194,-0.2500059604702063,68.1415690206365,56.296858847886924,-0.2876138652120872,-0.3575024228822308,-0.7995073967371376,-0.7411799520184807,18.578577366331576,0.2899990081787145,0.012155206435039645,0.32849969863891104,-0.016404289129443583,0.6734036864072657,0.15604770475473373,0.5009516925230884,-0.5901209756079133,72.58066997068168,3.381582113191243,0.17245199388417728,2,-0.1800003051757777,-0.2749996185302699,-0.8499999046325648,-1.0399999618530238,1.1100006103515625,0,0.024219632119874435,1.3684302988018813,18.600000381469727,-1.499996594028689,18.59000015258789,5.285605296858396,18.309999465942386,0.024219632119874435 7327,2002-02-26,18.450000762939453,18.549999237060547,18.450000762939453,18.5,2377100.0,-0.0069967255812920515,-3.0,2.499904634750653,60.162605408188384,58.34467082042936,-0.11482066831534254,-0.22983595552658187,-0.636567035271387,-0.6148308779976794,16.764171230710534,0.129999160766598,0.03652850788378359,0.1925004959106431,-0.1621896919483241,0.5471906837696103,0.015155401981157723,0.3698455898401285,-0.41451455172720486,51.61309177718506,-17.56099603777878,0.177345093929484,2,-0.05000114440917969,-0.14500045776367188,-0.7200007438659668,-0.9100008010864258,1.4099998474121058,1,0.04227635485325609,4.800068665598194,18.57999992370605,1.3684302988018813,18.600000381469727,-1.499996594028689,18.59000015258789,0.04227635485325609 7328,2002-02-27,18.709999084472656,18.82999992370605,18.32999992370605,18.32999992370605,308000.0,0.014092049364868409,-1.6315847592468475,-7.600099183642399,75.75755824286685,61.78705196953834,-0.3120013426243169,-0.4673268458930977,-0.8583119052351407,-0.8782818358019142,16.12698731100527,0.5,0.07025908152387927,0.42299890518188477,0.021418198172302283,0.8245796121914672,0.2222085516770953,0.6237892586866742,-0.6316420459331411,77.35836155365993,2.1195740588744627,0.2007903535047907,2,-0.22999954223632812,-0.36499881744384766,-0.8699984550476074,-1.0599985122680664,1.0900001525878906,2,0.050775029899806645,-3.0,18.450000762939453,4.800068665598194,18.57999992370605,1.3684302988018813,18.600000381469727,0.050775029899806645 7329,2002-02-28,18.3799991607666,18.709999084472656,18.350000381469727,18.709999084472656,243600.0,-0.017637623722810303,1.1818108256509552,-0.8684227697774841,59.62732036256247,62.64790163541811,0.04464033167597492,-0.1347865324743509,-0.494071552880893,-0.5591173362169144,15.34678098417133,0.3599987030029297,0.09911472500340324,0.08699903488159322,-0.3164644914688175,0.49046256123200394,-0.11473272829361392,0.28873079805680035,-0.24151069141376524,15.094305672015734,-59.90126376675218,0.20173176317520622,2,0.10000038146972656,-0.03499889373779297,-0.532498836517334,-0.7299985885620117,1.4200000762939453,3,0.08106647151798074,-1.6315847592468475,18.709999084472656,-3.0,18.450000762939453,4.800068665598194,18.57999992370605,0.08106647151798074 7330,2002-03-01,18.700000762939453,18.71999931335449,18.299999237060547,18.299999237060547,304300.0,0.0174103164735675,-1.0999923706345547,-1.2121261162326966,63.88889477576999,64.43986649654495,-0.24290080938438408,-0.4303866080580043,-0.7760530895446607,-0.8896406179923346,15.321443434831211,0.42000007629394176,0.1462733519518089,0.37750062942505025,-0.054867164320846484,0.809868423170947,0.16131673255210188,0.5936845262979986,-0.506191377238359,75.47188823671296,2.5056624190743833,0.2161838968729481,3,-0.220001220703125,-0.35500049591064453,-0.8375000953674316,-1.0500001907348633,0.9099998474121058,4,0.058823445414030395,1.1818108256509552,18.3799991607666,-1.6315847592468475,18.709999084472656,-3.0,18.450000762939453,0.058823445414030395 7331,2002-03-04,18.93000030517578,18.979999542236328,18.739999771118164,18.899999618530273,286300.0,0.012299440259497363,2.692328007394692,0.07500143050601767,71.50260654725155,65.8874295255976,-0.4128494052622109,-0.6271718231486716,-0.9642536735175256,-1.1321246638093356,15.547057487496563,0.279998779296875,0.18858927162438377,0.5660001754760735,0.06904536585688703,1.06295498509526,0.3175227706664785,0.8144775802856685,-0.6852956764342899,92.64717432036711,17.885528447431582,0.24847740480959338,3,-0.3750009536743164,-0.5100002288818359,-1.0649995803833008,-1.2799997329711914,0.8699989318847656,0,0.04120437225157425,-1.0999923706345547,18.700000762939453,1.1818108256509552,18.3799991607666,-1.6315847592468475,18.709999084472656,0.04120437225157425 7332,2002-03-05,19.049999237060547,19.07999992370605,18.8799991607666,18.93000030517578,191800.0,0.006339087688865819,1.2222269317170829,3.9998728463347955,73.17073397662256,68.1974091029447,-0.46757913516705685,-0.7144956908100433,-1.0527702146467277,-1.2643564067696573,16.06923526104526,0.20000076293944957,0.2192492674963198,0.6419991493225083,0.06757619461547648,1.2164221040295402,0.3547876719689924,0.9292106266760243,-0.75,96.15376150827171,19.526789143045207,0.28721147735351504,3,-0.3599996566772461,-0.5799989700317383,-1.1849985122680664,-1.399998664855957,0.7000007629394531,1,0.03359586995426156,2.692328007394692,18.93000030517578,-1.0999923706345547,18.700000762939453,1.1818108256509552,18.3799991607666,0.03359586995426156 7333,2002-03-06,19.100000381469727,19.200000762939453,18.950000762939453,19.149999618530273,411200.0,0.002624732095101834,2.3332994252581254,-0.4166640175477636,71.93880132813824,68.37516942896578,-0.4400051143723154,-0.7310977565806596,-1.0658679492479948,-1.3300962348499894,16.577888024857955,0.25,0.2668064448251002,0.6470003128051758,0.004239991839341428,1.2897606337710101,0.3256201523222586,0.968380473288093,-0.706401062011718,88.88886534141483,14.589766390844915,0.3213801604829166,3,-0.35000038146972656,-0.5699996948242188,-1.234999656677246,-1.4499998092651367,0.75,2,0.03979058710486538,1.2222269317170829,19.049999237060547,2.692328007394692,18.93000030517578,-1.0999923706345547,18.700000762939453,0.03979058710486538 7334,2002-03-07,19.100000381469727,19.170000076293945,18.93000030517578,19.100000381469727,344600.0,0.0,2.42858310626703,-0.0,70.58825929348524,68.30870543950242,-0.40236687035930885,-0.6817811997079204,-1.0259470264338972,-1.325237419589108,17.771832293960582,0.23999977111816406,0.2993294786143572,0.5935003280639641,-0.0784731839020516,1.2654738400299799,0.25751357208095627,0.929487084046972,-0.593504859924316,88.88886534141483,15.217387049329517,0.3359867559830083,3,-0.35000038146972656,-0.5699996948242188,-1.1574997901916504,-1.4499998092651367,0.7199993133544922,3,0.03664915401100921,2.3332994252581254,19.100000381469727,1.2222269317170829,19.049999237060547,2.692328007394692,18.93000030517578,0.03664915401100921 7335,2002-03-08,19.059999465942386,19.149999618530273,18.93000030517578,19.100000381469727,243800.0,-0.002094288729237337,2.142861035422343,-100.0,71.35132014273172,68.66534445306856,-0.3243633585225467,-0.594278091046327,-0.9488907236845066,-1.2781658678488022,19.71127721741027,0.2199993133544922,0.34580086364638873,0.5039994239807157,-0.17836164158031664,1.186360489541748,0.16281889120019954,0.8451799567612319,-0.4564132106018093,69.56500105733306,-4.247319714516891,0.34118053278051597,3,-0.30999946594238637,-0.5299987792968786,-1.0724987983703649,-1.4099988937377965,1.0300006866455043,4,0.038824752982834054,2.42858310626703,19.100000381469727,2.3332994252581254,19.100000381469727,1.2222269317170829,19.049999237060547,0.038824752982834054 7336,2002-03-11,18.979999542236328,19.0,18.850000381469727,18.950000762939453,136100.0,-0.004197267888123912,3.285722070844687,-0.749952317375615,67.55317745839858,69.48651912531412,-0.2030046334129345,-0.4773188265373278,-0.8332905019165473,-1.1902113504084753,21.298823216114037,0.2099990844726598,0.34618739726928993,0.38499956130981516,-0.30084208802226087,1.0708412106418912,0.04207873664377715,0.7279203859758532,-0.2929152558319075,37.14257687969003,-34.75106155535868,0.3429208246660387,3,-0.22999954223632812,-0.4499988555908203,-0.969998836517334,-1.3299989700317383,1.220001220703125,0,0.03319289163907957,2.142861035422343,19.059999465942386,2.42858310626703,19.100000381469727,2.3332994252581254,19.100000381469727,0.03319289163907957 7337,2002-03-12,18.82999992370605,18.979999542236328,18.729999542236328,18.979999542236328,149700.0,-0.007903035940358238,2.3333418104599266,-5.000190742624737,62.871295542659276,68.0547121586244,0.007338158055166133,-0.2844070576837332,-0.6480548197915219,-1.0343259926809942,23.159360032566877,0.25,0.3422901978132096,0.19849996566772177,-0.453275673944848,0.8502756052802916,-0.1273878541385649,0.5243877854740084,0.370000839233402,21.276621647944182,-48.23599974684069,0.3258878198062858,3,-0.07999992370605113,-0.2999992370605433,-0.8099994659423793,-1.1799993515014613,1.2700004577636754,1,0.051513505963072914,3.285722070844687,18.979999542236328,2.142861035422343,19.059999465942386,2.42858310626703,19.100000381469727,0.051513505963072914 7338,2002-03-13,18.950000762939453,19.0,18.770000457763672,18.82999992370605,221100.0,0.006372853941561951,1.090911455398247,-0.8000076294139385,59.677432586527935,68.06028018350945,-0.08385666158410032,-0.3556998495648287,-0.740047710526845,-1.1444901290328673,25.14277740555305,0.22999954223632812,0.34994271451642334,0.27600078582763743,-0.33970257427002437,0.8917041459252992,-0.03185089422119347,0.5838524658764683,0.24059997558593693,50.00021674389974,-16.610868240606038,0.30785168004883073,3,-0.20000076293945312,-0.4200000762939453,-0.9175004959106445,-1.3000001907348633,1.4499988555908203,2,0.04221631687873639,2.3333418104599266,18.82999992370605,3.285722070844687,18.979999542236328,2.142861035422343,19.059999465942386,0.04221631687873639 7339,2002-03-14,19.049999237060547,19.059999465942386,18.940000534057614,19.0,206400.0,0.005276964121113004,2.4285558583104816,0.41665739489786574,61.53843896627508,67.7991184268989,-0.0880839188618765,-0.4130827493645768,-0.8115882667882488,-1.2291803869836144,26.916723432570645,0.11999893188477273,0.38293449030160076,0.33549928665161133,-0.2664090451008576,0.9374076184040803,0.03454512077537686,0.6364534525278458,0.13138947753906294,76.19038968942013,10.29870836661705,0.30095416587623375,3,-0.08499908447265625,-0.5199985504150391,-1.0174989700317383,-1.399998664855957,1.4600009918212926,3,0.0419948124120042,1.090911455398247,18.950000762939453,2.3333418104599266,18.82999992370605,3.285722070844687,18.979999542236328,0.0419948124120042 7340,2002-03-15,19.100000381469727,19.200000762939453,19.01000022888184,19.200000762939453,198400.0,0.002624732095101834,2.799996185317215,-2.0000381475547417,63.1313277268831,66.86897633574685,-0.08423652661608472,-0.4241879611340451,-0.8438917929141994,-1.2634271489729372,28.305066644541043,0.19000053405761363,0.37395127544110096,0.34700040817260813,-0.24983688178921426,0.9438376981344305,0.04858176319169871,0.6454190531535176,-0.37000083923339844,78.72337835205506,13.112792921823598,0.2984186449809108,3,-0.13500022888183594,-0.5699996948242188,-1.0300002098083496,-1.4499998092651367,1.1399993896484375,4,0.037696298375627935,2.4285558583104816,19.049999237060547,1.090911455398247,18.950000762939453,2.3333418104599266,18.82999992370605,0.037696298375627935 7341,2002-03-18,19.229999542236328,19.229999542236328,18.8700008392334,19.0,457000.0,0.006806238647655949,2.130429734795084,-2.299986648610502,69.69694342494383,66.48299960778256,-0.1868554258692363,-0.5044417914107306,-0.9504492696533475,-1.3767560469398035,29.571856730052147,0.3599987030029297,0.41958017799711556,0.42899961471557546,-0.1586236463384303,1.0166228757695812,0.13518798418857259,0.7228112452425783,-0.49059997558593693,100.0,31.271375716216355,0.2938116305270033,3,-0.25,-0.6399993896484375,-1.162498950958252,-1.5799989700317383,0.7299995422363281,0,0.044721821675693496,2.799996185317215,19.100000381469727,2.4285558583104816,19.049999237060547,1.090911455398247,18.950000762939453,0.044721821675693496 7342,2002-03-19,19.190000534057614,19.239999771118164,19.07999992370605,19.229999542236328,115100.0,-0.0020800316760726245,4.3333757192359,-0.17390907733901,63.63640304438793,65.56051090958807,-0.13958793887993792,-0.41731875841736255,-0.8908586302602899,-1.3219065245471988,30.83922273603552,0.15999984741211293,0.43327228810176877,0.3455005645751932,-0.2206118262456691,0.9116129553960555,0.06244436916476204,0.6285567599856243,-0.43097696838378496,89.36184891341766,20.827398106084175,0.2830561954104306,3,-0.20500087738036754,-0.595000267028805,-1.1224999427795375,-1.5399999618530238,0.5900001525878942,1,0.05263158940977264,2.130429734795084,19.229999542236328,2.799996185317215,19.100000381469727,2.4285558583104816,19.049999237060547,0.05263158940977264 7343,2002-03-20,19.1200008392334,19.25,19.020000457763672,19.25,197000.0,-0.0036477171900012317,2.53847733908476,3.250059606122452,74.66672261555978,66.01367350092968,-0.07426229792027073,-0.29884638104672945,-0.8010319966172048,-1.2325224625315059,32.614577362928856,0.22999954223632812,0.40919704112392097,0.23500080108642507,-0.2840469535681116,0.7540485557409617,-0.024523076240843267,0.4945246784136934,-0.3321187012329112,65.78961898117241,-9.112023459977834,0.2595238773272685,3,-0.13000106811523438,-0.470001220703125,-1.0525002479553223,-1.4700002670288086,0.4399986267089879,2,0.05125520393416583,4.3333757192359,19.190000534057614,2.130429734795084,19.229999542236328,2.799996185317215,19.100000381469727,0.05125520393416583 7344,2002-03-21,19.200000762939453,19.229999542236328,19.06999969482422,19.07999992370605,402300.0,0.0041840962444885665,-1.2856909306412718,-0.9230893378523389,69.84129627218799,65.84589307086928,-0.15487184954207578,-0.3486804499937399,-0.8540637512373905,-1.293274374722337,33.32269550162371,0.15999984741210938,0.37005080114922606,0.28450069427490376,-0.23324659259999692,0.8022479811498044,0.025627050837453424,0.5433743377123541,-0.37514919597900587,86.84227697774922,11.516531789747646,0.25887364343745006,3,-0.21000099182128906,-0.5500011444091797,-1.132500171661377,-1.5500001907348633,0.4499988555908203,3,0.06249993791183073,2.53847733908476,19.1200008392334,4.3333757192359,19.190000534057614,2.130429734795084,19.229999542236328,0.06249993791183073 7345,2002-03-22,19.1299991607666,19.200000762939453,19.11000061035156,19.200000762939453,270700.0,-0.003645916634960278,1.5713740770007283,-0.5833426051021047,59.090853919686715,64.9056348999013,-0.08258083275054062,-0.24974116849261563,-0.7673451792984451,-1.2040767321796082,33.78046629834757,0.09000015258789418,0.3295861483257596,0.1879991531372056,-0.3158221549211504,0.6918204611955616,-0.0639115008919724,0.4399098071663836,-0.2711357191629915,68.42076203765515,-4.51921090692062,0.25191065402917745,3,-0.1399993896484375,-0.4399995803833008,-1.089998722076416,-1.4799985885620117,0.8700008392333984,4,0.0721380621356984,-1.2856909306412718,19.200000762939453,2.53847733908476,19.1200008392334,4.3333757192359,19.190000534057614,0.0721380621356984 7346,2002-03-25,19.030000686645508,19.100000381469727,18.989999771118164,19.100000381469727,281800.0,-0.005227311997283213,2.1428882833787464,0.9999727527860276,49.07414111908391,63.372617741726245,0.028224275794766385,-0.12047817768950964,-0.6414532589014641,-1.090058984833803,34.00049286001339,0.1399993896484375,0.2904509553437471,0.0655006408691392,-0.40962717552273276,0.5406284572610112,-0.172063267326795,0.3030645490650734,-0.13984632037018585,15.384953966914866,-52.36239154639189,0.23756390819593562,3,-0.020000457763671875,-0.34000110626220703,-0.9500002861022949,-1.380000114440918,0.75,0,0.0635837646249684,1.5713740770007283,19.1299991607666,-1.2856909306412718,19.200000762939453,2.53847733908476,19.1200008392334,0.0635837646249684 7347,2002-03-26,19.229999542236328,19.25,19.0,19.049999237060547,218600.0,0.01050966097605932,1.2727146622277707,-2.571444141689373,55.28452889173525,62.88451733119373,-0.12188520374946066,-0.2730444383770845,-0.8094770543519516,-1.2768089731144983,34.44913656048,0.25,0.2564393584706224,0.2264995574951172,-0.19593852015083257,0.648937635141067,0.015280518672142307,0.43771859631809207,-0.3110575252630312,92.30752301654258,26.109411052941596,0.21121903882297544,3,-0.1699991226196289,-0.5399999618530273,-1.1499991416931152,-1.5799989700317383,0.5500011444091797,1,0.037961495559735825,2.1428882833787464,19.030000686645508,1.5713740770007283,19.1299991607666,-1.2856909306412718,19.200000762939453,0.037961495559735825 7348,2002-03-27,19.65999984741211,19.75,19.450000762939453,19.479999542236328,1062900.0,0.02236091083784686,-1.5000158947134183,1.0,66.86747472472666,63.47663241546613,-0.492357429416451,-0.6621738742266459,-1.1989449839809936,-1.6920431706028545,34.589077187131544,0.5200004577636719,0.24717428196041524,0.6089998245239272,0.11751862959238224,1.1004810194554722,0.3632592270581547,0.8547404219896997,-0.7145731917966778,88.15787822586515,23.804292522340404,0.24574059746577184,3,-0.34999942779541016,-0.7200002670288086,-1.5799994468688965,-2.0099992752075195,0.22999954223633168,2,0.006103806722521199,1.2727146622277707,19.229999542236328,2.1428882833787464,19.030000686645508,1.5713740770007283,19.1299991607666,0.006103806722521199 7349,2002-03-28,19.8700008392334,19.8799991607666,19.65999984741211,19.700000762939453,697800.0,0.010681637510232767,1.315822232037987,0.9444432670707413,72.13120905189014,64.47661922935579,-0.6412423735073318,-0.7956158411551719,-1.3712628413400445,-1.8922938541703296,34.84082170992142,0.2199993133544922,0.2660149459660879,0.7445007324218764,0.23009861371291151,1.2589028511308413,0.48729967306739397,1.0017017917763589,-0.8700008392333984,98.87659231573713,33.72887457015716,0.25720105935448323,3,-0.49500083923339844,-0.7800016403198242,-1.7900004386901855,-2.2200002670288086,-0.01000022888183949,3,-0.015601477614380022,-1.5000158947134183,19.65999984741211,1.2727146622277707,19.229999542236328,2.1428882833787464,19.030000686645508,-0.015601477614380022 7350,2002-04-01,19.799999237060547,19.88999938964844,19.700000762939453,19.850000381469727,354500.0,-0.0035229793264343057,1.9230746658449291,-0.2941242468781205,72.5274679209057,64.79112195112934,-0.5157392501254066,-0.6735109983667869,-1.2684503221934413,-1.8107742966564437,35.41119092465301,0.18999862670898793,0.2884152293844693,0.6194992065429688,0.063139825028518,1.1758585880574195,0.3413195157857416,0.8976788973001959,-0.6943993377685551,89.99997880722808,20.42951326908181,0.27817969075722554,4,-0.3599996566772461,-0.7049999237060547,-1.5799989700317383,-2.044999122619629,0.10000038146972656,0,-0.007575738601520388,1.315822232037987,19.8700008392334,-1.5000158947134183,19.65999984741211,1.2727146622277707,19.229999542236328,-0.007575738601520388 7351,2002-04-02,19.709999084472656,19.799999237060547,19.700000762939453,19.799999237060547,218200.0,-0.004545462427060776,1.2221845462637222,1.7999618539004387,74.99997290698323,66.05374082475103,-0.39168016216982693,-0.550292924946735,-1.1518113463845197,-1.7104609479208932,35.28943858510852,0.09999847412109375,0.29910188575662744,0.4904991149902358,-0.10021750557439546,1.081215735554867,0.19514080470792194,0.7858574252725496,-0.4945832565307633,79.77523273955426,3.9267224837823704,0.29535831028231485,4,-0.26999950408935547,-0.6149997711181641,-1.3849987983703613,-1.909998893737793,0.2700004577636719,1,0.014713390613792843,1.9230746658449291,19.799999237060547,1.315822232037987,19.8700008392334,-1.5000158947134183,19.65999984741211,0.014713390613792843 7352,2002-04-03,19.690000534057614,19.799999237060547,19.57999992370605,19.799999237060547,321300.0,-0.0010146398449504268,3.0000346794750175,1.222205738990418,72.28917739168587,65.78956913320948,-0.3277659992271147,-0.5058224556751441,-1.114206149457015,-1.6806398157744695,34.66304335373282,0.21999931335449574,0.30398494979753465,0.43850049972533967,-0.1821365749291921,1.0591375743798714,0.12818196239807378,0.7488190370526056,-0.3801430074768035,54.5455727699111,-23.55750514079859,0.3103185373272667,4,-0.25000095367431285,-0.5950012207031214,-1.3375005722045863,-1.8900003433227504,0.2999992370605504,2,0.004570855771802718,1.2221845462637222,19.709999084472656,1.9230746658449291,19.799999237060547,1.315822232037987,19.8700008392334,0.004570855771802718 7353,2002-04-04,19.86000061035156,19.86000061035156,19.690000534057614,19.690000534057614,238100.0,0.008633827916860515,1.0,-1.5454734615317425,73.41045050925104,66.1861418262165,-0.4266220929393789,-0.6492534283435702,-1.257168832083103,-1.838132326433712,33.78561566933196,0.1700000762939453,0.289142853230274,0.570500564575191,-0.10198032325700623,1.2429814524073883,0.23426012065909063,0.9067410084912915,-0.46892322294128164,90.32295774907656,11.483141393476743,0.3362404439160993,4,-0.42000102996825817,-0.7650012969970668,-1.5075006484985316,-2.0600004196166957,-0.11000061035155895,3,-0.004028193416285797,3.0000346794750175,19.690000534057614,1.2221845462637222,19.709999084472656,1.9230746658449291,19.799999237060547,-0.004028193416285797 7354,2002-04-05,19.799999237060547,19.88999938964844,19.75,19.86000061035156,241400.0,-0.0030212170919943215,1.3333439298088665,-0.35294909625372367,70.11491228935579,67.41103720062418,-0.30459156523103914,-0.5629855872356728,-1.1738159633454153,-1.7668033336858784,33.012357760153016,0.13999938964844105,0.296481351926527,0.4754992485046401,-0.22762078587011914,1.1786192828793993,0.1239392313172587,0.8270592656920215,-0.3390727693369264,70.96764269761042,-7.561102484570597,0.35156001718738006,4,-0.3599996566772461,-0.7049999237060547,-1.3874993324279785,-1.9599990844726562,0.6500015258789062,4,0.004545462427060887,1.0,19.86000061035156,3.0000346794750175,19.690000534057614,1.2221845462637222,19.709999084472656,0.004545462427060887 7355,2002-04-08,19.799999237060547,19.850000381469727,19.739999771118164,19.850000381469727,276900.0,0.0,3.3999237078008773,0.8333333333333827,67.70184716575208,69.48078231692062,-0.2230091811488215,-0.5319789722241595,-1.1522396552869765,-1.756797759820465,32.17476158346515,0.1100006103515625,0.29587651983322516,0.4384992599487312,-0.2836398859685083,1.1606384058659707,0.07742968699011143,0.7995688329073509,-0.2790025602674504,70.96764269761042,-4.644985700206888,0.3610695729586202,4,-0.3549995422363281,-0.7049999237060547,-1.3874993324279785,-1.9449996948242223,0.7700004577636719,0,0.0030303725052021058,1.3333439298088665,19.799999237060547,1.0,19.86000061035156,3.0000346794750175,19.690000534057614,0.0030303725052021058 7356,2002-04-09,19.61000061035156,19.799999237060547,19.549999237060547,19.799999237060547,305800.0,-0.009595890607579372,1.6315979681570862,3.799885561701387,61.93181879756856,70.21937008423545,0.0647205982928547,-0.3081618711919276,-0.9392039215111261,-1.5566791178916297,31.40324331078716,0.25,0.3024181142524185,0.21700057983398224,-0.48987071931800585,0.9238718789859703,-0.13643506974201358,0.5704362294099781,0.2799987792968821,17.647454812686,-53.903352024418815,0.3534356495759948,4,0.059999465942386365,-0.30000114440917613,-1.1975007057189906,-1.7250003814697266,0.5,1,0.014788322241338081,3.3999237078008773,19.799999237060547,1.3333439298088665,19.799999237060547,1.0,19.86000061035156,0.014788322241338081 7357,2002-04-10,19.799999237060547,19.799999237060547,19.5,19.5,261300.0,0.009688863885536803,1.0,-1.578954765394393,68.08507184518808,70.3546586531756,-0.040142009186432404,-0.444557250373002,-1.1050945367271297,-1.733913110420687,31.220782619260156,0.2999992370605469,0.3412257616332255,0.35849924087524343,-0.31818815642276377,1.0351866381732506,0.020155542226241607,0.6968429395242453,0.08320014953613608,76.92300168238124,4.451627473734035,0.33834369864900277,4,-0.10499954223632812,-0.48999977111816406,-1.3124995231628418,-1.8349990844726562,0.220001220703125,2,0.009090924854121551,1.6315979681570862,19.61000061035156,3.3999237078008773,19.799999237060547,1.3333439298088665,19.799999237060547,0.009090924854121551 7358,2002-04-11,19.75,19.899999618530273,19.75,19.799999237060547,208700.0,-0.002525214090259187,-5.0000762951094835,-0.16666454738501837,64.86485650540445,69.54728614801053,0.026782818939942388,-0.34946850930490925,-1.0243012947880032,-1.670192697679468,31.089083122201732,0.14999961853027344,0.40605737039396317,0.2685000419616692,-0.3798425456783363,0.9168426296016747,-0.05567125185833177,0.5926713357816702,-0.25,62.50005960470162,-7.816679707486458,0.3241712938200025,4,-0.05000019073486328,-0.4350004196166992,-1.1700000762939453,-1.734999656677246,0.2999992370605469,3,0.012151887145223528,1.0,19.799999237060547,1.6315979681570862,19.61000061035156,3.3999237078008773,19.799999237060547,0.012151887145223528 7359,2002-04-12,19.850000381469727,19.899999618530273,19.709999084472656,19.75,158700.0,0.005063310454163306,-1.1110910959702458,-2.0000381475547417,69.14899661140751,69.17190044695518,-0.08532591406609669,-0.4073466804784722,-1.096224041814466,-1.7583058474023723,30.67643105157267,0.1900005340576172,0.4554511106169663,0.3285003662109389,-0.30632296193696007,0.9633236943588379,0.01108870213698765,0.6459120302848902,-0.35000038146972656,87.50017881410486,16.243688029898493,0.3174116640739497,4,-0.15000057220458984,-0.5350008010864258,-1.2100000381469727,-1.7749996185302734,0.2700004577636719,4,-0.005037802496118737,-5.0000762951094835,19.75,1.0,19.799999237060547,1.6315979681570862,19.61000061035156,-0.005037802496118737 7360,2002-04-15,19.81999969482422,19.899999618530273,19.770000457763672,19.899999618530273,316200.0,-0.0015113695752627665,2.2499821185895144,-0.7999961853172862,71.82318346064793,68.81892384180681,-0.0583231048527324,-0.33796752183738477,-1.0330797554601006,-1.7143959840810794,29.81783832543631,0.12999916076660156,0.44846618468512034,0.26249971389770366,-0.35304852991143676,0.8780479577068441,-0.045274408006864775,0.5702738358022721,-0.31199970245361186,80.0,1.6068961355452132,0.30777412190456943,4,-0.11999988555908203,-0.505000114440918,-1.1799993515014648,-1.7099990844726562,0.12000083923339488,0,0.03178612905224987,-1.1110910959702458,19.850000381469727,-5.0000762951094835,19.75,1.0,19.799999237060547,0.03178612905224987 7361,2002-04-16,20.09000015258789,20.100000381469727,19.84000015258789,19.84000015258789,380400.0,0.013622626736678578,-1.0800018310546875,-3.125002980235081,72.87234366344642,68.88372009422464,-0.3003352348660968,-0.5694304034002471,-1.2657934487883225,-1.9679776412609726,30.010562154787472,0.2800006866455078,0.416505800977248,0.48950014114380025,-0.1494287545221411,1.1284290368097416,0.17003569331082957,0.8089645889767709,-0.5741601676940888,98.33329624602239,20.803856938197285,0.31946444783297145,4,-0.28999996185302734,-0.6750001907348633,-1.4499998092651367,-1.9399995803833008,0.15999984741210938,1,0.023892460855680753,2.2499821185895144,19.81999969482422,-1.1110910959702458,19.850000381469727,-5.0000762951094835,19.75,0.023892460855680753 7362,2002-04-17,20.200000762939453,20.350000381469727,20.100000381469727,20.149999618530273,186200.0,0.005475391215335135,-2.3333418104599266,0.20000457763671875,67.30770641528804,68.20563741711764,-0.36921089632334514,-0.6323031755104189,-1.3387169503307348,-2.0591564254311976,30.434336823694224,0.26000022888183594,0.3911816284407337,0.5490007400512695,-0.11257305217245772,1.2105745322749968,0.2182138439394059,0.8797876361631332,-0.6607943621826138,76.56260710187904,0.3619958247853532,0.3307868961118632,4,-0.27500057220458984,-0.6600008010864258,-1.5600004196166992,-2.0,0.1999988555908203,2,-0.004455452930131387,-1.0800018310546875,20.09000015258789,2.2499821185895144,19.81999969482422,-1.1110910959702458,19.850000381469727,-0.004455452930131387 7363,2002-04-18,20.100000381469727,20.21999931335449,20.0,20.200000762939453,123300.0,-0.004950513747167595,2.1429038542760526,-1.9999618539004387,57.93101452478101,66.85187099883156,-0.2588021850360853,-0.4797144699622784,-1.2030041833258664,-1.9451954143742398,31.036923783773872,0.21999931335448863,0.3666323379059655,0.4000003814697273,-0.2408215703147576,1.0408223332542121,0.07958940557748306,0.7204113573619715,-0.512146341870114,60.937579162258416,-11.882661861467327,0.32041097589224293,4,-0.17500019073486328,-0.5399999618530273,-1.4600000381469727,-1.875,0.279998779296875,3,-0.00398009563123225,-2.3333418104599266,20.200000762939453,-1.0800018310546875,20.09000015258789,2.2499821185895144,19.81999969482422,-0.00398009563123225 7364,2002-04-19,20.399999618530273,20.399999618530273,20.049999237060547,20.049999237060547,151800.0,0.014925334893879816,1.0,-3.4999904632932157,67.85717124033403,66.86912922934066,-0.5193568307116756,-0.7222325406339465,-1.4575882564324907,-2.2290284595667416,31.843227408153396,0.35000038146972656,0.3607627787668264,0.6399996757507331,-0.027848564524276753,1.307847916025743,0.3060755556132264,0.9739237958882399,-0.7664167984184544,100.0,28.140343059644366,0.33392412013750555,4,-0.4499998092651367,-0.7649993896484375,-1.7599992752075195,-2.1499996185302734,0.14999961853027344,4,-0.017156881765419518,2.1429038542760526,20.100000381469727,-2.3333418104599266,20.200000762939453,-1.0800018310546875,20.09000015258789,-0.017156881765419518 7365,2002-04-22,20.51000022888184,20.530000686645508,20.25,20.399999618530273,217600.0,0.005392186882770655,2.7333045114694063,0.31428711560156003,73.5294612634061,68.15775616998927,-0.5789334567234299,-0.7626473230881636,-1.5212486086976789,-2.322697808061836,32.80445769051554,0.2800006866455078,0.3420198596099979,0.6810002326965368,0.002149758718015704,1.3598507066750578,0.34157499570727623,1.0204254696857973,-0.8151040648965449,97.10138517631955,25.158924271900418,0.33942523698926136,4,-0.4949998855590856,-0.8099994659423864,-1.7624998092651403,-2.2600002288818395,-0.15999984741211293,0,-0.019015084607324928,1.0,20.399999618530273,2.1429038542760526,20.100000381469727,-2.3333418104599266,20.200000762939453,-0.019015084607324928 7366,2002-04-23,20.239999771118164,20.420000076293945,20.01000022888184,20.350000381469727,579400.0,-0.01316433226477809,2.2799987792968466,-0.9999999999999677,64.1025390223815,67.71525252301078,-0.2348685996708646,-0.4188220814444996,-1.2112808501970171,-2.0377703297359453,34.12507413424781,0.5,0.3290772769552639,0.3504998207092278,-0.23821803106298134,0.939217672481437,0.05614089482312323,0.6448587465953324,-0.46159315486684704,45.282917016046895,-27.66795090220731,0.29435892588610435,4,-0.11999988555908203,-0.5399990081787109,-1.4924993515014648,-1.8899993896484375,-0.1900005340576172,1,-0.014822096860328982,2.7333045114694063,20.51000022888184,1.0,20.399999618530273,2.1429038542760526,20.100000381469727,-0.014822096860328982 7367,2002-04-24,19.959999084472656,20.200000762939453,19.899999618530273,20.149999618530273,488200.0,-0.013834026176475556,1.0689532704133644,1.727267998335414,52.42714581207636,66.33328466819654,0.07846643368537798,-0.08572258842407621,-0.8905186516878345,-1.74304190012095,34.71421940121393,0.3400001525878906,0.31829501966221585,0.033999156951903586,-0.4664597357641398,0.534458049667947,-0.21623028940611633,0.2842286033099235,-0.10643306118192086,9.523708606063542,-58.70037075539987,0.2502294463580213,4,0.16000080108642578,-0.1999988555908203,-1.1749992370605469,-1.539999008178711,-0.10999870300292969,2,0.014529104650758295,2.2799987792968466,20.239999771118164,2.7333045114694063,20.51000022888184,1.0,20.399999618530273,0.014529104650758295 7368,2002-04-25,19.780000686645508,19.950000762939453,19.6200008392334,19.899999618530273,292800.0,-0.009017956216599843,1.999982660563185,0.6315715504693068,49.54131731392619,64.15465363514306,0.2940952154727938,0.10933245685702886,-0.671009925031882,-1.5472968510243064,33.406783439780426,0.3399982452392578,0.32827250667209995,-0.15199928283691477,-0.6417941843417658,0.3377956186679363,-0.3968967335893403,0.09289816791551075,0.75,17.582403762717405,-48.21701386713687,0.24489745075242536,4,0.2950000762939453,-0.020000457763671875,-0.9900007247924805,-1.3550004959106445,-0.17000007629394887,3,0.03134473763205481,1.0689532704133644,19.959999084472656,2.2799987792968466,20.239999771118164,2.7333045114694063,20.51000022888184,0.03134473763205481 7369,2002-04-26,19.559999465942386,19.84000015258789,19.5,19.780000686645508,193600.0,-0.011122407131747725,1.0,1.8333598245223341,45.000003973643715,61.174300358809255,0.5237071423495117,0.32139652531457585,-0.41775348079285024,-1.306281558905777,31.57531386879028,0.3400001525878906,0.30359140558794806,-0.35650043487548544,-0.8734257386977973,0.1604248689468264,-0.6149630867866414,-0.09803778296432952,0.951801223754881,5.8251869848545255,-56.87001689010678,0.25846265191115625,4,0.45500087738036754,0.20000076293944957,-0.7399997711181676,-1.1299991607666051,0.0400009155273402,4,0.041922275931141506,1.999982660563185,19.780000686645508,1.0689532704133644,19.959999084472656,2.2799987792968466,20.239999771118164,0.041922275931141506 7370,2002-04-29,19.649999618530273,19.71999931335449,19.46999931335449,19.549999237060547,158300.0,0.0046012349205117875,1.0833353201567824,-0.454544666389243,50.86954322340107,58.72954475435977,0.45489341954001716,0.23144910703460297,-0.47566836735702367,-1.368144101180146,29.59907439783789,0.25,0.2928655370961728,-0.259000301361084,-0.7872707479978374,0.2692701452756694,-0.5231355246794607,0.005134921957292704,0.8213290435791016,18.947385328284856,-47.40349027688124,0.26413522331837636,4,0.35000038146972656,0.1100006103515625,-0.8299999237060547,-1.2199993133544922,-0.07999992370605469,0,0.045801508193494156,1.0,19.559999465942386,1.999982660563185,19.780000686645508,1.0689532704133644,19.959999084472656,0.045801508193494156 7371,2002-04-30,20.0,20.0,19.549999237060547,19.549999237060547,329500.0,0.017811724593606026,1.0,4.499990463293216,54.065051366543905,57.25813863783264,0.10145279139613095,-0.10088351652584038,-0.786920661062041,-1.6921567912213433,27.83081567081415,0.4500007629394531,0.27308057156461985,0.07650003433227681,-0.444643559029295,0.5976436276938486,-0.18407176234850908,0.3370718310130627,0.41124890118408075,72.60268961751217,7.275618270214153,0.26057179668078645,4,0.0,-0.23999977111816406,-1.1600003242492676,-1.5699996948242188,-1.1499996185302734,1,0.017500019073486417,1.0833353201567824,19.649999618530273,1.0,19.559999465942386,1.999982660563185,19.780000686645508,0.017500019073486417 7372,2002-05-01,19.780000686645508,20.07999992370605,19.6200008392334,20.0,236700.0,-0.010999965667724654,1.4210531599315626,-0.48888653414148264,50.5703546141467,56.44028753665105,0.2856488002760109,0.13302432209256665,-0.531542641013651,-1.4467062141114404,26.782541917447467,0.4599990844726527,0.2461218838163326,-0.14799928665161133,-0.6621609692764174,0.3661623959731948,-0.4050801279640126,0.10908155466078995,0.5747732392687972,50.819846411687294,-14.250772407307153,0.2570808413124028,5,0.2199993133544922,-0.015000343322753906,-0.9300007820129395,-1.3500003814697266,-0.7700004577636683,2,0.013650077909113989,1.0,20.0,1.0833353201567824,19.649999618530273,1.0,19.559999465942386,0.013650077909113989 7373,2002-05-02,19.780000686645508,19.850000381469727,19.57999992370605,19.780000686645508,240800.0,0.0,2.8571662125341106,-0.0,48.616608240039206,54.30244720328497,0.2631570495134845,0.1335719308212262,-0.4951121154378981,-1.419240167994559,25.45521566955381,0.2700004577636754,0.1931069587755978,-0.14399929046630788,-0.6616214848425592,0.37362290390994346,-0.40281038765443355,0.11481180672181779,0.5216867625152091,50.819846411687294,-10.942100537488336,0.2588110971881252,5,0.2199993133544922,0.21000003814697266,-0.9050006866455078,-1.3500003814697266,-0.9300003051757812,3,0.003538912658960669,1.4210531599315626,19.780000686645508,1.0,20.0,1.0833353201567824,19.649999618530273,0.003538912658960669 7374,2002-05-03,19.88999938964844,19.989999771118164,19.600000381469727,19.600000381469727,179700.0,0.005561107137736387,-1.6896601619278757,100.0,51.340990008711024,51.83706150831885,0.08181013746681742,0.03231851393247709,-0.5756776198504312,-1.5030897685944105,24.123640559374078,0.3899993896484375,0.15126340333116417,-0.038500595092770595,-0.5531400399712609,0.47613884978571974,-0.29582031753201576,0.21881912734647457,0.3617867713639029,68.85240263151428,9.009247904107426,0.25731972243924556,5,0.0550003051757777,0.11000061035155895,-0.764999389648441,-1.2099990844726598,-0.9899997711181676,4,-0.014077364901408984,2.8571662125341106,19.780000686645508,1.4210531599315626,19.780000686645508,1.0,20.0,-0.014077364901408984 7375,2002-05-06,19.86000061035156,20.049999237060547,19.770000457763672,19.850000381469727,141100.0,-0.0015082342995190734,-2.294101807492511,0.03448366580505563,45.147686795507944,49.73096681644401,0.0110747871362733,0.07066600914339816,-0.5163097681945388,-1.4463718320549432,22.84703320489589,0.279998779296875,0.13298623981008006,-0.07149944305420419,-0.5836784959285382,0.44067960982012977,-0.32758896949137295,0.18459008338296456,0.344878339801312,58.4907493711153,3.37108236034814,0.2560895264371671,5,-0.02500057220458629,0.13999938964844105,-0.6275010108947718,-1.115000724792477,-1.0100002288818324,0,-0.013091652612856053,-1.6896601619278757,19.88999938964844,2.8571662125341106,19.780000686645508,1.4210531599315626,19.780000686645508,-0.013091652612856053 7376,2002-05-07,19.899999618530273,19.979999542236328,19.799999237060547,19.8700008392334,182000.0,0.0020140486882898045,-1.11762593963873,2.999809269503259,43.47822841936181,48.73664266169794,-0.0918881920938972,0.05639854155549884,-0.5252246122144939,-1.4551560453676942,22.656685952521887,0.18000030517578125,0.06660196330708956,-0.04600038528442241,-0.5357866930901558,0.443785922521311,-0.2908935391872909,0.19889276861844607,0.26078655341469315,63.99993896484446,11.11377885064077,0.244893153902867,5,-0.12500000000000355,0.10000038146972656,-0.632500171661377,-1.1499996185302734,-1.0,1,-0.016582911056881033,-2.294101807492511,19.86000061035156,-1.6896601619278757,19.88999938964844,2.8571662125341106,19.780000686645508,-0.016582911056881033 7377,2002-05-08,19.979999542236328,20.100000381469727,19.5,20.100000381469727,214300.0,0.004020096745708468,8.999936422156878,-4.000190742624619,47.36839903795882,48.49520729770157,-0.18858435532428786,-0.009934110986897338,-0.5683789748428083,-1.5031590797915548,22.29996941110402,0.6000003814697266,-0.02517944642961112,0.024999523162840376,-0.46008326281959455,0.5100823091452753,-0.2175418698283771,0.26754091615405784,0.1393394181932095,79.99987284350533,26.970052451553073,0.24254139299121671,5,-0.19499969482421875,0.020000457763671875,-0.7125000953674316,-1.109999656677246,-1.3799991607666016,2,-0.05655651584865462,-1.11762593963873,19.899999618530273,-2.294101807492511,19.86000061035156,-1.6896601619278757,19.88999938964844,-0.05655651584865462 7378,2002-05-09,19.989999771118164,20.200000762939453,19.899999618530273,20.049999237060547,219100.0,0.0005005119675152159,-1.5000119209403238,0.4999920527696098,39.6984852376809,47.90614966037237,-0.18513219844826878,-0.001088043569033914,-0.5490395688370704,-1.479981084554364,21.68414592939845,0.3000011444091797,-0.08728906851465013,0.02299976348876953,-0.4525099794596166,0.49850950643715564,-0.21475510798542174,0.2607546349629608,-0.5200004577636754,69.99989100876834,21.965032737910555,0.23775487147419225,5,-0.1549997329711914,0.010000228881835938,-0.7225003242492676,-1.114999771118164,-1.3999996185302734,3,-0.04902448991781594,8.999936422156878,19.979999542236328,-1.11762593963873,19.899999618530273,-2.294101807492511,19.86000061035156,-0.04902448991781594 7379,2002-05-10,19.75,19.90999984741211,19.61000061035156,19.899999618530273,149500.0,-0.012005991689150397,2.529401204995049,2.5000158947134183,32.075441142467454,45.817916095824195,0.09460186225168243,0.24352128592583,-0.2712455499233677,-1.2083408393643893,21.135446376569377,0.3799991607666051,-0.10982403603463098,-0.21199998855590962,-0.6947378571127807,0.27073788000096144,-0.4533689228343434,0.02936894572252413,-0.2654006576538137,35.71424678884584,-5.861461720596651,0.24136893427843478,5,0.10000038146972656,0.25,-0.4825005531311035,-0.875,-1.25,4,-0.045569600938241694,-1.5000119209403238,19.989999771118164,8.999936422156878,19.979999542236328,-1.11762593963873,19.899999618530273,-0.045569600938241694 7380,2002-05-13,20.450000762939453,20.51000022888184,20.0,20.0,437900.0,0.03544307660452928,-1.266663840969795,-3.00001271568989,54.11767081820852,45.8237627015647,-0.5363921521689328,-0.42884867803224225,-0.9348549459288762,-1.8726287878861285,20.92907215611494,0.7600002288818395,-0.09442917774865478,0.4565007209777825,-0.06766395610820908,0.9806653980637741,0.1944183824347867,0.7185830595207783,-0.9510933921814022,94.059460163805,50.76526765383742,0.2620823385429955,5,-0.44500064849853516,-0.4500007629394531,-1.1825013160705566,-1.5750007629394531,-2.1300010681152344,0,-0.07579467416051011,2.529401204995049,19.75,-1.5000119209403238,19.989999771118164,8.999936422156878,19.979999542236328,-0.07579467416051011 7381,2002-05-14,20.56999969482422,20.700000762939453,20.399999618530273,20.600000381469727,608000.0,0.005867918210655132,1.6086891621816615,-0.06666807951511042,62.76154267281485,47.17833915252783,-0.6336709765191735,-0.538660871157564,-1.0237325087497773,-1.9556948787310162,20.15092251515518,0.3000011444091797,-0.04190082212321755,0.552499675750731,-0.03087985977247243,1.1358792112739344,0.2608099079891275,0.8441894435123345,-1.0306486097412169,89.16658454476385,39.8821728799392,0.2916897677616017,5,-0.4699993133544922,-0.4849996566772461,-1.3000001907348633,-1.6949996948242188,-2.520000457763672,1,-0.08361688570113468,-1.266663840969795,20.450000762939453,2.529401204995049,19.75,-1.5000119209403238,19.989999771118164,-0.08361688570113468 7382,2002-05-15,20.11000061035156,20.530000686645508,20.0,20.450000762939453,787100.0,-0.022362619897772995,1.1200027465820312,11.333079026003043,56.17978250480222,48.01869184861262,-0.13626877342212396,-0.09038412697282538,-0.5411841456498188,-1.467290054213482,18.17432879119229,0.5699996948242188,-0.01991605796989049,0.09700059890746715,-0.48182222249207385,0.6758234203070081,-0.19241081179230335,0.38641200960723765,-0.5010105445971682,45.87155321151953,-7.116314867888484,0.2894114106997711,5,-0.010000228881832385,-0.02500057220458629,-0.6200008392333949,-1.235000610351559,-1.610000610351559,2,-0.060169117608004474,1.6086891621816615,20.56999969482422,-1.266663840969795,20.450000762939453,2.529401204995049,19.75,-0.060169117608004474 7383,2002-05-16,20.020000457763672,20.11000061035156,19.799999237060547,20.11000061035156,227800.0,-0.004475392832238856,5.888907726868604,0.2647062123438928,59.055154769619534,48.875821266491336,-0.009660367247999346,-0.0070459157699716,-0.43082753974179866,-1.347043411460426,16.48924011129898,0.3100013732910121,-0.03495531467688551,0.011000442504883523,-0.5663948468303275,0.5883957318400945,-0.2776972021627202,0.29969808717248725,-0.3455497501781757,37.61465963455925,-20.45747955915725,0.28869764466760506,5,0.07999992370605469,0.06499958038330078,-0.5175008773803711,-1.1450004577636719,-1.5699996948242188,3,-0.07092907311814145,1.1200027465820312,20.11000061035156,1.6086891621816615,20.56999969482422,-1.266663840969795,20.450000762939453,-0.07092907311814145 7384,2002-05-17,20.049999237060547,20.059999465942386,19.71999931335449,20.020000457763672,238100.0,0.0014984404900570958,12.600213626304905,-0.33331920484890903,58.06452853377587,50.311025904076665,-0.016289386634820602,-0.06810190612478806,-0.4397015713122556,-1.3451964952741733,14.252253211760808,0.34000015258789773,-0.021611118454057276,0.05849924087524272,-0.48946455043223125,0.6064630321827167,-0.21548265477849426,0.3324811365289797,0.6500015258789062,33.673411794014676,-28.135420534743375,0.2739818956537376,5,0.05000114440917969,0.03500080108642578,-0.5424995422363281,-1.169999122619629,-2.0,4,-0.07281791222086353,5.888907726868604,20.020000457763672,1.1200027465820312,20.11000061035156,1.6086891621816615,20.56999969482422,-0.07281791222086353 7385,2002-05-20,20.1200008392334,20.290000915527344,19.920000076293945,20.0,156400.0,0.0034913518621717543,-1.6428566562898073,4.000190742624619,52.72729794846851,51.33870029619963,-0.05088223486225374,-0.17794257949424974,-0.4860399081305893,-1.3842187632351752,11.67855963541856,0.37000083923339844,0.002026632844458476,0.148000812530519,-0.34752028541868185,0.6435219104797198,-0.09975973644408143,0.3957613615051194,0.5603998947143545,40.81642185818322,-18.816286508873603,0.24776054897460106,5,-0.020000457763671875,-0.03500080108642578,-0.6125011444091797,-1.2400007247924805,-1.8400001525878906,0,-0.08051693696127715,12.600213626304905,20.049999237060547,5.888907726868604,20.020000457763672,1.1200027465820312,20.11000061035156,-0.08051693696127715 7386,2002-05-21,19.940000534057614,20.21999931335449,19.799999237060547,20.049999237060547,351700.0,-0.00894633686221269,-1.1538393822167048,-0.9166494476675174,53.703706974197644,52.04262340022617,0.15129968923905324,-0.022735498676663468,-0.28140104037395375,-1.1746099786337787,10.127585443767432,0.42000007629394176,0.006289533738904396,-0.01699953079224059,-0.49625786797295035,0.46225880638846917,-0.25662869938259547,0.2226296377981143,0.7211921714782754,27.16059848260065,-32.1994383815767,0.23962916859035444,5,0.21500015258789418,0.14499950408935902,-0.4325008392333949,-1.0600004196166957,-1.6400012969970668,1,-0.0812437711055436,-1.6428566562898073,20.1200008392334,12.600213626304905,20.049999237060547,5.888907726868604,20.020000457763672,-0.0812437711055436 7387,2002-05-22,20.25,20.280000686645508,19.850000381469727,19.899999618530273,302700.0,0.015546612720140462,1.0975534869440218,-3.181859166652114,59.51417347946576,54.244366538202264,-0.13004849019399956,-0.3266419594702086,-0.5578160532031475,-1.4525783919645257,9.068080262618595,0.43000030517578125,0.04090128158173911,0.27849988937378,-0.21836513977889638,0.7753649185264564,0.03006737479744004,0.52693240395012,0.39236883769225983,92.98231524703446,31.197725203251387,0.24843251457633828,5,-0.09499931335449219,-0.16499996185302734,-0.6424999237060547,-1.2699995040893555,-1.4400005340576136,2,-0.10864201298466436,-1.1538393822167048,19.940000534057614,-1.6428566562898073,20.1200008392334,12.600213626304905,20.049999237060547,-0.10864201298466436 7388,2002-05-23,20.399999618530273,20.489999771118164,20.170000076293945,20.25,164300.0,0.007407388569396156,-1.0645177168382258,0.42856987155383347,60.159381623011484,57.36480436937382,-0.24113099108058478,-0.45093069100700234,-0.6756643488643981,-1.5739800195944156,9.30602582769601,0.31999969482421875,0.08396077614331432,0.39749956130981445,-0.1257243389948961,0.920723461614525,0.1358876111574574,0.6591115114621715,0.22392182867523047,88.31167544376798,26.288378135428374,0.26161195015235605,5,-0.18999958038330078,-0.3149995803833008,-0.6674995422363281,-1.294999122619629,-1.9499988555908203,3,-0.0931372379440838,1.0975534869440218,20.25,-1.1538393822167048,19.940000534057614,-1.6428566562898073,20.1200008392334,-0.0931372379440838 7389,2002-05-24,20.3799991607666,20.559999465942386,20.100000381469727,20.399999618530273,181800.0,-0.0009804146145916404,1.7058757531218438,-0.1333367241839706,60.39997894285506,58.06283860544565,-0.13674767003244526,-0.3861459918790118,-0.62630582758797,-1.5258462102769705,10.05876760091613,0.4599990844726598,0.11270044761681675,0.3364991188049302,-0.16893540227234638,0.8419336398822068,0.08378185826629192,0.5892163793435685,0.22584384376188282,76.31575645172994,13.273667489274182,0.2527172605386377,5,-0.1699991226196289,-0.2949991226196289,-0.6374988555908203,-1.274998664855957,-2.1099987030029297,4,-0.09470061223273141,-1.0645177168382258,20.399999618530273,1.0975534869440218,20.25,-1.1538393822167048,19.940000534057614,-0.09470061223273141 7390,2002-05-28,20.549999237060547,20.63999938964844,20.059999465942386,20.450000762939453,220400.0,0.00834151537264094,3.14287465940044,-4.999809269502194,62.35741113964477,58.01793510176009,-0.32527766525103274,-0.5114874551882593,-0.7659790579060513,-1.67234663595276,10.985809084256658,0.5799999237060547,0.16625869140561633,0.4614992141723633,-0.05652398129209857,0.9795224096368251,0.20248761644013058,0.720510811904596,-0.8299999237060582,89.28569806676589,25.275669206405183,0.25901159773223165,5,-0.36999988555908203,-0.4649991989135742,-0.7574992179870605,-1.419999122619629,-2.479999542236328,1,-0.12165450573309111,1.7058757531218438,20.3799991607666,-1.0645177168382258,20.399999618530273,1.0975534869440218,20.25,-0.12165450573309111 7391,2002-05-29,20.350000381469727,20.5,20.25,20.5,181500.0,-0.009732304769634048,2.3333418104599266,-1.5000190737773709,56.7272926519863,58.07876956255832,-0.1785432657509496,-0.29926656086777825,-0.5415429893349142,-1.447856468991013,11.06104966468307,0.2999992370605469,0.2604596852701775,0.24400033950805522,-0.2849665418692915,0.7729672208854019,-0.02048310118061991,0.5084837801967304,-0.6116010665893583,63.29121870073151,1.2499390335792029,0.26448344068867374,5,-0.17000102996826172,-0.2650003433227539,-0.49249982833862305,-1.1549997329711914,-1.9899997711181676,2,-0.10171988481676475,3.14287465940044,20.549999237060547,1.7058757531218438,20.3799991607666,-1.0645177168382258,20.399999618530273,-0.10171988481676475 7392,2002-05-30,20.049999237060547,20.399999618530273,20.030000686645508,20.350000381469727,480100.0,-0.014742070701991405,-1.176475538127535,2.00001271568989,50.98683364338215,57.18228943742084,0.1252198201327097,0.023188201783220563,-0.2187973441905342,-1.1267759358469647,10.652204542874017,0.3699989318847656,0.2372469566451727,-0.06950073242187571,-0.5767728730646766,0.4377714082209252,-0.3231368027432744,0.18413533789952297,-0.2935679206848185,3.278457858449397,-55.370265630137276,0.2536360703213999,5,0.13000011444091797,0.03500080108642578,-0.1399989128112793,-0.8549985885620117,-1.8699989318847656,3,-0.08728179883245524,2.3333418104599266,20.350000381469727,3.14287465940044,20.549999237060547,1.7058757531218438,20.3799991607666,-0.08728179883245524 7393,2002-05-31,19.850000381469727,20.059999465942386,19.850000381469727,20.049999237060547,612900.0,-0.009975005645942447,-1.1000028610393557,0.6666603088621438,51.66667408413828,56.471416720794444,0.3336556598667926,0.24105938555826611,0.0043475949329163655,-0.9063273227083855,10.245633289475661,0.2099990844726598,0.1710277164904639,-0.27299957275390696,-0.77129543376358,0.2252962882557661,-0.5221475032587435,-0.023851642249070437,-0.07589770362854509,0.0,-59.007222603070346,0.24914793050483675,5,0.3699989318847656,0.2349996566772461,0.08999967575073242,-0.6099996566772461,-2.0,4,-0.052392992218690204,-1.176475538127535,20.049999237060547,2.3333418104599266,20.350000381469727,3.14287465940044,20.549999237060547,-0.052392992218690204 7394,2002-06-03,19.61000061035156,19.899999618530273,19.43000030517578,19.850000381469727,268100.0,-0.012090668337830901,1.7647161121302388,1.2000057220786582,33.46454505177631,54.331110843384195,0.5639872689202505,0.4838121021701056,0.26260282214816044,-0.6441916793829279,9.754139359964883,0.4699993133544922,0.14679381172383543,-0.4989994049072308,-1.038858691080847,0.0408598812663854,-0.7689290479940389,-0.2290697618204227,1.029998779296882,14.87606953473235,-38.05742703773911,0.2699296430868084,6,0.4249992370605504,0.45499992370605824,0.3074998855590856,-0.3699998855590785,-2.5100002288818324,0,-0.059153483493507686,-1.1000028610393557,19.850000381469727,-1.176475538127535,20.049999237060547,2.3333418104599266,20.350000381469727,-0.059153483493507686 7395,2002-06-04,19.600000381469727,19.739999771118164,19.479999542236328,19.5,216100.0,-0.0005099555619877405,-2.7142545741883626,-0.4166686534900478,30.04115323240869,51.70193820540764,0.550342792831426,0.49891465291503323,0.2933753976798741,-0.616838839421753,9.057536119692147,0.26000022888183594,0.11925606258426669,-0.4959996223449714,-1.0723909641340619,0.08039171944411905,-0.7841952932395166,-0.20780395145042618,1.0157990264892618,15.887862128958194,-31.121404548630185,0.2881956708945459,6,0.4349994659423828,0.4650001525878906,0.28749990463256836,-0.3100004196166992,-2.200000762939453,1,-0.06785713764390877,1.7647161121302388,19.61000061035156,-1.1000028610393557,19.850000381469727,-1.176475538127535,20.049999237060547,-0.06785713764390877 7396,2002-06-05,19.56999969482422,19.700000762939453,19.549999237060547,19.700000762939453,254900.0,-0.0015306472480414168,1.3076968220898502,-1.3000057220240706,36.49997711181653,49.14480527566884,0.5837242435466159,0.530103649348824,0.34745184408345864,-0.5645339890597754,8.323287574721594,0.15000152587890625,0.09070724584009682,-0.5095003128051765,-1.126947233817134,0.10794660820678104,-0.8182237733111535,-0.2007768522991995,1.0220837310791069,14.432936984695974,-31.368603316551212,0.3087234605059786,6,0.4650001525878906,0.49500083923339844,0.3100004196166992,-0.2799997329711914,-2.6999988555908168,2,-0.07664793170112894,-2.7142545741883626,19.600000381469727,1.7647161121302388,19.61000061035156,-1.1000028610393557,19.850000381469727,-0.07664793170112894 7397,2002-06-06,18.850000381469727,19.57999992370605,18.850000381469727,19.559999465942386,446300.0,-0.03679097212990323,-1.0563393902923788,5.461486545966752,27.75664544408245,45.544501255787836,1.2116691916880775,1.2238532384665675,1.0772093049543017,0.17540585391214591,9.298811103840224,0.7299995422363246,0.05360419017948459,-1.1729996681213386,-2.0000193533978603,-0.3459799828448169,-1.5865095107596012,-0.759489825483076,1.718841382019047,0.0,-44.902332298617,0.4135098426382609,6,0.8949995040893555,0.9250001907348633,1.0299997329711914,0.4799995422363281,-2.04000091552734,3,-0.0259946822918824,1.3076968220898502,19.56999969482422,-2.7142545741883626,19.600000381469727,1.7647161121302388,19.61000061035156,-0.0259946822918824 7398,2002-06-07,19.01000022888184,19.049999237060547,18.799999237060547,18.799999237060547,425000.0,0.008488055393855554,-1.3809411358661592,-0.2957764262150668,31.159439820045947,42.2955524643646,0.9317457486088934,1.039990721739077,0.9151656932167,0.03791641344118446,10.02087300941742,0.25,0.02766429186189967,-0.96399984359741,-1.9072168552352338,-0.02078283195958619,-1.43560834941632,-0.49239133777849986,1.4900878793261718,19.090992635903202,-26.10680821757658,0.47160850581891167,6,0.7099990844726527,0.7399997711181605,0.8724999427795375,0.3199996948242152,-2.360000610351566,4,-0.04366122639204606,-1.0563393902923788,18.850000381469727,1.3076968220898502,19.56999969482422,-2.7142545741883626,19.600000381469727,-0.04366122639204606 7399,2002-06-10,18.850000381469727,19.15999984741211,18.799999237060547,19.0,276700.0,-0.008416614702035918,-1.8799829102866341,-0.7142805242459076,27.719278285660863,38.44687103614417,0.9520051500308462,1.1901261130352552,1.064450430699246,0.21669107025470424,11.03007855973636,0.3600006103515625,-0.04975555650586472,-1.078999710083007,-2.1450871341376327,-0.012912286028381459,-1.6120434221103217,-0.5459559980556925,1.5480823944694357,5.319267659704848,-38.76251305049029,0.5330437120273133,6,0.7999992370605469,0.8999996185302734,1.1449999809265137,0.4799995422363281,-2.200000762939453,0,-0.05305039680439683,-1.3809411358661592,19.01000022888184,-1.0563393902923788,18.850000381469727,1.3076968220898502,19.56999969482422,-0.05305039680439683 7400,2002-06-11,18.899999618530273,19.0,18.690000534057614,18.950000762939453,208900.0,0.0026524793659790102,3.133336724184018,0.3333418104599265,30.88231787958742,35.575207172544296,0.7189444196405645,1.0730674570388672,1.0063528629848904,0.18355289462079583,11.098854860942971,0.30999946594238637,-0.14847073466668803,-0.951500415802002,-2.081554115151768,0.1785532835477639,-1.5165272654768849,-0.38647356612711903,1.4021981450761736,20.79198384985987,-24.379716759279628,0.5650268496748825,6,0.6450004577636719,0.7950010299682617,1.072500228881836,0.43000030517578125,-2.75,1,-0.09523805679317365,-1.8799829102866341,18.850000381469727,-1.3809411358661592,19.01000022888184,-1.0563393902923788,18.850000381469727,-0.09523805679317365 7401,2002-06-12,18.850000381469727,19.049999237060547,18.649999618530273,18.75,526400.0,-0.002645462331730686,-1.6666539510576208,-1.9999618539004387,21.544690547836197,32.30385793970586,0.5965233309228921,1.0409729295515469,1.050407221671719,0.24741956562152012,10.680949300556257,0.39999961853027344,-0.25790906547337045,-0.9154996871948242,-2.07668704565501,0.24568767126536173,-1.496093366424919,-0.33490600796472947,1.323221603772815,21.50545132365858,-16.890724858229742,0.5805936792300933,6,0.5049991607666016,0.8249998092651367,1.0674996376037598,0.5649995803833008,-3.3700008392333984,2,-0.07692311584061606,3.133336724184018,18.899999618530273,-1.8799829102866341,18.850000381469727,-1.3809411358661592,19.01000022888184,-0.07692311584061606 7402,2002-06-13,18.899999618530273,19.040000915527344,18.81999969482422,18.899999618530273,243200.0,0.0026524793659790102,-1.7500178814104856,0.0,18.220295833407505,28.587593689624658,0.4092819976059481,0.9440789512294359,0.9955662429170076,0.2070888028058988,11.469657152902872,0.220001220703125,-0.39931748445218673,-0.8050004005432143,-2.015645871949747,0.4056450708633186,-1.410323136246479,-0.19967766483994964,1.12090013004104,49.0195858437396,16.237718729534677,0.6053227357032657,6,0.375,0.7750005722045898,0.9875001907348633,0.5150003433227539,-3.9499998092651385,3,-0.10740734498780535,-1.6666539510576208,18.850000381469727,3.133336724184018,18.899999618530273,-1.8799829102866341,18.850000381469727,-0.10740734498780535 7403,2002-06-14,18.600000381469727,18.770000457763672,18.309999465942386,18.75,528200.0,-0.0158729758262226,3.842102093058237,-100.0,16.287845400464505,26.679071506145565,0.5736470813166648,1.1934284616670041,1.2816574456664682,0.5186229511983491,13.153151383362102,0.5900001525878871,-0.5293473931504948,-1.0339996337890618,-2.330381285254905,0.2623820176767815,-1.6821904595219834,-0.38580880805614015,1.2838093540974818,34.117739456293414,6.559955128657464,0.6481908257329213,6,0.4249992370605469,0.9049997329711914,1.2924995422363281,0.8149995803833008,-4.760000228881836,4,-0.09623660638795639,-1.7500178814104856,18.899999618530273,-1.6666539510576208,18.850000381469727,3.133336724184018,18.899999618530273,-0.09623660638795639 7404,2002-06-17,18.59000015258789,18.649999618530273,18.489999771118164,18.649999618530273,381500.0,-0.0005376467030505649,4.333375719235782,0.39999745686202204,10.483821348805549,24.50603463018966,0.47354252797532936,1.1472616982603654,1.2792810027029446,0.5384606796169322,14.84296369150459,0.15999984741210938,-0.6301973364083224,-0.9709999084472649,-2.331586165919539,0.3895863490250093,-1.6512930371834003,-0.29070677971112957,1.1049523506243375,37.8379423310382,17.341113942753353,0.6802931287361363,6,0.41499996185302734,0.9149999618530273,1.3274998664855957,0.8249998092651367,-3.869999885559084,0,-0.10435720915190805,3.842102093058237,18.600000381469727,-1.7500178814104856,18.899999618530273,-1.6666539510576208,18.850000381469727,-0.10435720915190805 7405,2002-06-18,18.5,18.75,17.899999618530273,17.969999313354492,521700.0,-0.0048413207019453175,-1.5373142826234867,-8.833423403376036,10.97040708665422,21.669415738504963,0.43705998804835744,1.1696407043803845,1.3556034936469317,0.63675716194534,16.617494327821415,0.8500003814697266,-0.7313883499183582,-0.9800000190734863,-2.3923660967594778,0.4323660586125051,-1.6861830579164838,-0.27381698023048884,1.0287581387398461,52.17396352153065,35.55817410753426,0.7061830388429963,6,0.23999977111816406,0.8000001907348633,1.4250001907348633,0.9149999618530273,-2.8999996185302734,1,-0.10000002061998525,4.333375719235782,18.59000015258789,3.842102093058237,18.600000381469727,-1.7500178814104856,18.899999618530273,-0.10000002061998525 7406,2002-06-19,18.31999969482422,18.770000457763672,18.31999969482422,18.5,358200.0,-0.009729746225717872,-4.0,-0.33962277731193746,11.555500548469752,19.869288527881327,0.4705884207175117,1.2880929724662948,1.5256776748893834,0.8256880203546118,18.78420282296907,0.4500007629394531,-0.7695754106433021,-1.0790002822875984,-2.5642240184125846,0.4062234538373879,-1.8216121503500915,-0.33638841422510524,0.9807322510862875,36.84207003976985,17.773362741924494,0.7426118680624929,6,0.21000003814697266,0.9800004959106445,1.6825003623962402,1.0950002670288086,-2.8199996948242188,2,-0.11844978779704973,-1.5373142826234867,18.5,4.333375719235782,18.59000015258789,3.842102093058237,18.600000381469727,-0.11844978779704973 7407,2002-06-20,18.049999237060547,18.450000762939453,18.0,18.200000762939453,353500.0,-0.014738016498982431,-2.600006103515625,0.8333403975755521,11.20683489168809,17.652332424730456,0.6874695302558607,1.459661747131861,1.776284763901188,1.102341311347736,21.04675951775371,0.4500007629394531,-0.8133313222526937,-1.2390007019042955,-2.783537909717328,0.30553650590873715,-2.01126930581081,-0.4667320979977809,1.0546301830167266,17.241318831651434,-4.064324318264436,0.772268603906516,6,0.48000049591064453,1.2200002670288086,2.0425009727478027,1.4500007629394531,-2.039999008178711,3,-0.14238226057912817,-4.0,18.31999969482422,-1.5373142826234867,18.5,4.333375719235782,18.59000015258789,-0.14238226057912817 7408,2002-06-21,18.5,18.5,18.049999237060547,18.049999237060547,415900.0,0.024930791244328843,1.0,-2.999974568943594,28.063218460128198,17.690547999671267,0.1760286404110154,0.9064959149821981,1.31333170259839,0.6650307416115879,22.843632471444273,0.4500007629394531,-0.8792347995702805,-0.6939999580383294,-2.183562085375442,0.7955621692987833,-1.4387810217068875,0.05078110563022875,0.4359812478606919,68.96549456186929,44.91137078546297,0.744781063668557,6,-0.025000572204589844,0.7699995040893555,1.5925002098083496,1.2150001525878906,-2.1000003814697266,4,-0.19189190220188457,-2.600006103515625,18.049999237060547,-4.0,18.31999969482422,-1.5373142826234867,18.5,-0.19189190220188457 7409,2002-06-24,18.450000762939453,18.600000381469727,18.149999618530273,18.399999618530273,460500.0,-0.0027026614627322365,1.5714301284461665,0.11111346585851736,27.62644730406805,17.328784602391337,0.18251429844397293,0.8479665875617357,1.3463067930507862,0.7253228710233444,24.441369446364085,0.4500007629394531,-0.8581450999848776,-0.6474992752075188,-2.0617108893766165,0.7667123389615789,-1.3546050822920677,0.05960653187703002,0.3409430568149787,63.21846136307333,36.55619324443392,0.7071058070845485,6,0.02499866485595703,0.8199987411499023,1.6424994468688965,1.2649993896484375,-1.8000011444091797,0,-0.24986452139404125,1.0,18.5,-2.600006103515625,18.049999237060547,-4.0,18.31999969482422,-0.24986452139404125 7410,2002-06-25,18.049999237060547,18.5,18.030000686645508,18.5,476000.0,-0.021680298609113913,1.0888822955961515,-8.999809269502194,24.14964000399641,17.618223430853586,0.5020604826985391,1.1078724464531255,1.7252522783878739,1.1357908615876369,25.98905609580794,0.4699993133544922,-0.8692317463959007,-0.9225008010864251,-2.234387977820237,0.389386375647387,-1.578444389453331,-0.26655721271951904,0.6162123945225026,6.493403550143423,-20.818735713259517,0.6559435883669066,6,0.4200010299682617,1.2200002670288086,2.0425009727478027,1.6650009155273438,-1.529998779296875,1,-0.1844874853620233,1.5714301284461665,18.450000762939453,1.0,18.5,-2.600006103515625,18.049999237060547,-0.1844874853620233 7411,2002-06-26,18.280000686645508,18.34000015258789,17.899999618530273,18.010000228881836,362100.0,0.012742463119484126,1.2564165264681717,-0.6,38.3673567893027,19.85678575928638,0.20417258086491685,0.7534712824586691,1.4677290418033024,0.9178592566554755,27.679660562040414,0.4400005340576172,-0.8516043866247713,-0.5889993667602553,-1.7626379779017896,0.5846392443812789,-1.1758186723310224,-0.002180061189488214,0.31999969482421875,54.285807706769994,22.54732639622885,0.5868193055707671,6,0.054999351501464844,0.9899988174438477,1.8124995231628418,1.4349994659423828,-1.9200000762939453,2,-0.1466083262859864,1.0888822955961515,18.049999237060547,1.5714301284461665,18.450000762939453,1.0,18.5,-0.1466083262859864 7412,2002-06-27,18.299999237060547,18.450000762939453,18.190000534057614,18.290000915527344,406000.0,0.001094012563667368,-1.476203451407761,0.03703075771062038,34.632009611057626,21.895026227130064,0.10070357687340348,0.6278343197035099,1.4163274586660712,0.909051681397294,30.015649674935286,0.2600002288818395,-0.8539342647947024,-0.48150081634521413,-1.5396679415026675,0.5766663088122392,-1.0105843789239408,0.04758274623351255,0.20200103759765753,57.14274036653752,22.821100068733358,0.5290835625787272,6,0.03500080108642578,0.9700002670288086,1.8200011253356934,1.4150009155273438,-1.9499988555908203,3,-0.15300542916909432,1.2564165264681717,18.280000686645508,1.0888822955961515,18.049999237060547,1.5714301284461665,18.450000762939453,-0.15300542916909432 7413,2002-06-28,18.809999465942386,19.0,18.25,18.25,418200.0,0.027868866128092806,-1.6785739830586408,56.00934757726094,49.24810304845963,26.20216863820274,-0.4206069522313811,0.0378663510529158,0.8834267861803404,0.4128426416879769,32.23792526636088,0.75,-0.819710801881854,0.08049945831299254,-0.8512445858102957,1.0122435024362808,-0.3853725637486498,0.5463714803746349,-0.9099998474121129,82.72723016661584,42.88894608843676,0.46587202206164335,6,-0.35999965667724965,0.4600000381469691,1.3100008964538539,0.9050006866455043,-2.20999908447266,4,-0.14885695462832216,-1.476203451407761,18.299999237060547,1.2564165264681717,18.280000686645508,1.0888822955961515,18.049999237060547,-0.14885695462832216 7414,2002-07-01,18.450000762939453,18.8799991607666,18.350000381469727,18.600000381469727,225600.0,-0.019138687571722213,-2.028561152255301,-0.26785671710927245,42.42425993892631,29.697041177344083,-0.09225744834267857,0.3230688282754599,1.2061983199250115,0.7873935863450328,33.52312540260291,0.529998779296875,-0.792928736959162,-0.22149925231933665,-1.0624581801535982,0.6194596755149249,-0.6419787162364656,0.19898021159779233,-0.5280011367797854,50.00008669763506,7.432322910532868,0.4204794639171301,7,-9.5367431640625e-07,0.8199987411499023,1.6974992752075195,1.2649993896484375,-1.6400012969970668,0,-0.11111116854406966,-1.6785739830586408,18.809999465942386,-1.476203451407761,18.299999237060547,1.2564165264681717,18.280000686645508,-0.11111116854406966 7415,2002-07-02,18.270000457763672,18.51000022888184,18.229999542236328,18.450000762939453,302500.0,-0.009756113698236146,-1.1538337392529396,1.200005086275956,40.64516367202716,32.92922596885046,0.057760562724361364,0.41984571632398016,1.3425661019865558,0.980408507300595,34.9563328506021,0.28000068664551137,-0.7313225639132384,-0.33499956130981445,-1.0705481337811342,0.4005490111615053,-0.7027738475454726,0.03277472492584366,-0.32644082412719655,33.63642826550977,-11.116575095918513,0.36777428623565955,7,0.17999935150146484,0.9999990463256836,1.8774995803833008,1.4650001525878906,-1.5699996948242188,1,-0.08866999445229862,-2.028561152255301,18.450000762939453,-1.6785739830586408,18.809999465942386,-1.476203451407761,18.299999237060547,-0.08866999445229862 7416,2002-07-03,18.06999969482422,18.36000061035156,18.010000228881836,18.209999084472656,220600.0,-0.010946948983488691,-1.6923280073946643,0.7777730682829653,37.23077789847867,35.82077519182719,0.2442555519087115,0.5288213044873089,1.504414960819826,1.1903172719014066,36.60394421738148,0.350000381469723,-0.6620066347371321,-0.4600003242492683,-1.0777043173099443,0.15770366881140774,-0.7688523207796045,-0.15114832771893205,-0.10531125386047435,6.0605535165544415,-36.576704866336414,0.3088519965303372,7,0.38000011444091797,1.130000114440918,2.0625,1.715001106262207,-1.360000610351566,2,-0.08577749104802213,-1.1538337392529396,18.270000457763672,-2.028561152255301,18.450000762939453,-1.6785739830586408,18.809999465942386,-0.08577749104802213 7417,2002-07-05,18.36000061035156,18.399999618530273,18.020000457763672,18.07999992370605,50800.0,0.01604875043857379,1.1111140545609222,-2.0000136239782016,46.29630392742659,37.84667357708256,0.003188003871226641,0.21104922528389025,1.1878720075902756,0.9136080081647542,36.86160115483913,0.37999916076660156,-0.5845175519795376,-0.14549942016601847,-0.7484563685640673,0.45745752823203034,-0.4469778943650411,0.15597905403300416,-0.37460593820708965,35.35358205935866,-8.015939915646939,0.3014784741990235,7,0.08999919891357777,0.7899990081787145,1.7724990844726598,1.4250001907348668,-1.2800006866455043,4,-0.10893245825233666,-1.6923280073946643,18.06999969482422,-1.1538337392529396,18.270000457763672,-2.028561152255301,18.450000762939453,-0.10893245825233666 7418,2002-07-08,18.18000030517578,18.399999618530273,18.100000381469727,18.399999618530273,565000.0,-0.009803937864484191,1.7272743035988314,-0.7857099066082656,43.98827848826283,39.664654819770874,0.14865549677240253,0.34327991770265953,1.3444941906181356,1.105988211611951,37.04819611496804,0.2999992370605469,-0.5028458980111985,-0.28399972915649485,-0.8541115861556783,0.2861121278426886,-0.5690556576560866,0.0010561993430968641,-0.17431352647420084,19.540262644421546,-23.515700630767405,0.2850559284995912,7,0.26999950408935547,0.7999992370605469,1.9524993896484375,1.6050004959106445,-1.5599994659423793,0,-0.10066006012029938,1.1111140545609222,18.36000061035156,-1.6923280073946643,18.06999969482422,-1.1538337392529396,18.270000457763672,-0.10066006012029938 7419,2002-07-09,17.850000381469727,18.299999237060547,17.850000381469727,18.18000030517578,620700.0,-0.018151810680228864,-1.727266421986533,1.5000043348967862,41.095904011855865,41.54757304286637,0.42979214561994894,0.6266497548293373,1.6538917399903603,1.4443393922286347,37.765847632157765,0.4499988555908203,-0.40066721457368715,-0.5639996528625488,-1.166080268343947,0.03808096261884941,-0.865039960603248,-0.2629593451218497,1.1499996185302734,0.0,-40.17164448419202,0.30104030774069973,7,0.5749998092651367,1.0249996185302734,2.302499294281006,1.994999885559082,-0.8999996185302734,1,-0.07002800970792344,1.7272743035988314,18.18000030517578,1.1111140545609222,18.36000061035156,-1.6923280073946643,18.06999969482422,-0.07002800970792344 7420,2002-07-10,17.100000381469727,17.739999771118164,17.0,17.700000762939453,399100.0,-0.04201680582475409,1.176475043125815,1.8181833945033667,35.54504254695034,41.23398257149388,1.1520093704937047,1.3016187430513924,2.3712481059831845,2.196977173515542,38.73002866932202,0.8500003814697266,-0.3924951139455537,-1.2239996910095208,-2.025351141605608,-0.42264824041343374,-1.6246754163075643,-0.8233239657114773,1.8769996261596695,7.142886336976824,-32.06814494489462,0.4006757252980438,7,0.8999996185302734,1.2699995040893555,2.9499998092651367,2.744999885559082,-0.06999969482421875,2,-0.016959117488768993,-1.727266421986533,17.850000381469727,1.7272743035988314,18.18000030517578,1.1111140545609222,18.36000061035156,-0.016959117488768993 7421,2002-07-11,17.399999618530273,17.5,16.90999984741211,17.100000381469727,616800.0,0.017543814641410194,1.3600006103515625,-0.49999841054381655,42.352949096253745,42.091864736515674,0.7979696743882982,0.9353765049227647,2.030134926560031,1.9023449983427767,39.952435770075425,0.5900001525878906,-0.37426324633393193,-0.8515004158020005,-1.7126202623705744,0.009619430766573345,-1.2820603390862857,-0.42094049251771537,1.497920388793947,32.88589573073865,-8.728073110362473,0.43055992328428616,7,0.5550003051757812,0.9050006866455078,2.65000057220459,2.445000648498535,-0.5,3,-0.04022982016880916,1.176475043125815,17.100000381469727,-1.727266421986533,17.850000381469727,1.7272743035988314,18.18000030517578,-0.04022982016880916 7422,2002-07-12,16.870000839233402,17.40999984741211,16.739999771118164,17.399999618530273,208500.0,-0.03045970062737502,1.4363672934338565,-1.7666670905229844,31.177838458580382,40.08405755986243,1.2335078226550564,1.3760457061619356,2.519105771451475,2.43388506469951,41.305915869255074,0.6700000762939453,-0.3173618375875158,-1.2799992561340297,-2.285688196888419,-0.27431031537964046,-1.7828437265112242,-0.777154785756835,1.9086439584960928,7.831390365360921,-29.07019106305349,0.5028444703771944,7,0.9399986267089808,1.2899990081787074,3.1799993515014613,2.9749994277954066,0.07999992370605113,4,-0.009484395186788896,1.3600006103515625,17.399999618530273,1.176475043125815,17.100000381469727,-1.727266421986533,17.850000381469727,-0.009484395186788896 7423,2002-07-15,16.809999465942386,16.850000381469727,16.299999237060547,16.799999237060547,717500.0,-0.003556690593131129,11.221967914891813,-0.018868399838781517,31.105984808898285,38.826471434303755,1.0951400344244355,1.3650559832246465,2.5365360820072986,2.495254142584276,41.972619808641845,0.5700016021728551,-0.3405457090002848,-1.2505005836486767,-2.396394390786746,-0.10460677651060735,-1.823447487217713,-0.6775536800796402,1.8055537296582003,25.500011444091975,-7.739188337911287,0.5729469035690353,7,0.595000267028805,0.9200000762939418,2.9500007629394496,2.9650011062622035,0.0400009155273402,0,0.0160618956776708,1.4363672934338565,16.870000839233402,1.3600006103515625,17.399999618530273,1.176475043125815,17.100000381469727,0.0160618956776708 7424,2002-07-16,16.649999618530273,16.690000534057614,16.389999389648438,16.549999237060547,504300.0,-0.009518135187111532,2.3333050766639682,9.999809269498641,32.926835508873594,37.96887941617558,1.0872995095266127,1.4464226647184972,2.647681801876658,2.651234375884023,42.67535325735391,0.42000007629394887,-0.36620599628345474,-1.3135004043579102,-2.591496857299166,-0.03550395141665419,-1.9524986308285364,-0.674502177887284,1.7339981812163074,24.30557303221961,-11.807996203063535,0.6389982264706272,7,0.6999998092651367,1.0799999237060547,3.0850000381469727,3.1000003814697266,0.8999996185302734,1,-0.0018017285275782058,11.221967914891813,16.809999465942386,1.4363672934338565,16.870000839233402,1.3600006103515625,17.399999618530273,-0.0018017285275782058 7425,2002-07-17,16.649999618530273,16.84000015258789,16.389999389648438,16.649999618530273,228400.0,0.0,1.3684184108818953,0.0,28.940548863131184,37.04774285669253,0.9312690506168906,1.371011424396066,2.5987875063352526,2.6470142787134634,42.40843785871,0.4500007629394531,-0.4817465372666163,-1.2210003852844231,-2.5993580618389807,0.15735729127013443,-1.9101792235617019,-0.5318215470071443,1.5255983249477048,29.166679912134864,-4.45621005931979,0.6891788382772785,7,0.6999998092651367,1.0249996185302734,3.0500001907348633,3.1000003814697266,1.1900005340576172,2,0.018018087164116237,2.3333050766639682,16.649999618530273,11.221967914891813,16.809999465942386,1.4363672934338565,16.870000839233402,0.018018087164116237 7426,2002-07-18,16.149999618530273,16.549999237060547,16.049999237060547,16.549999237060547,210200.0,-0.030030030718050882,1.5000023841880648,-100.0,25.287362873703273,34.7134160729455,1.2631045318657286,1.7919807245085195,3.041785587783753,3.1401632129586403,42.32041826703895,0.6000003814697266,-0.5703264115031956,-1.6125003814697259,-3.1717970203777632,-0.05320374256168847,-2.3921487009237445,-0.8328520620157072,1.8380384543059627,7.352965925792952,-22.332536118441915,0.779648319454018,7,1.0749998092651367,1.3999996185302734,3.470000743865967,3.5450010299682617,1.5599994659423828,3,0.054489231510911784,1.3684184108818953,16.649999618530273,2.3333050766639682,16.649999618530273,11.221967914891813,16.809999465942386,0.054489231510911784 7427,2002-07-19,15.479999542236328,16.149999618530273,15.350000381469727,16.149999618530273,617500.0,-0.04148607381545677,1.3880571521295402,1.6750017881410486,13.082042630719926,31.27938986655184,1.6557322073683842,2.3816808656888746,3.6432439987949863,3.8014223683005532,42.04735505271856,0.7999992370605469,-0.6668140166971632,-2.1540004730224602,-4.009069553610672,-0.29893139243425004,-3.0815350133165644,-1.226465932728356,2.2754738703068256,8.666610717773438,-13.718360023537603,0.9275345402941051,7,1.3450002670288086,1.715001106262207,4.035000324249268,4.195000648498535,2.6800003051757812,4,0.09173127379103296,1.5000023841880648,16.149999618530273,1.3684184108818953,16.649999618530273,2.3333050766639682,16.649999618530273,0.09173127379103296 7428,2002-07-22,14.949999809265135,15.479999542236328,14.880000114440918,15.229999542236328,306400.0,-0.03423770986072172,-1.8571461009398254,0.4179100016226722,12.606837476211581,28.113938029258033,1.8767314660229726,2.7743282917432825,4.096807856032685,4.315359086304683,42.051044694360264,0.5999994277954102,-0.7600050806309291,-2.5065001964569102,-4.6669028007403615,-0.34609759217345903,-3.586701498598634,-1.4262988943151864,2.4687073789277374,3.571412931726074,-14.687560147525742,1.0802013021417252,7,1.360000133514406,1.990000247955324,4.525000095367433,4.725000381469728,2.849999427795412,0,0.13377932971175244,1.3880571521295402,15.479999542236328,1.5000023841880648,16.149999618530273,1.3684184108818953,16.649999618530273,0.13377932971175244 7429,2002-07-23,13.84000015258789,14.949999809265135,13.550000190734865,14.949999809265135,417200.0,-0.07424746962132611,1.5225226154053693,3.964288268772895,10.516935622060728,25.333037259825854,2.6352147216596364,3.7115428142835647,5.123634495494354,5.407947217121357,42.64784940934597,1.3999996185302699,-0.9579248159563711,-3.3859998226165757,-6.029732604780975,-0.742267040452175,-4.707866213698775,-2.0641334315343762,3.1725139038046706,8.814588608374603,-7.189453948455284,1.3218663910822002,7,1.684999942779541,2.434999942779541,5.424999713897705,5.664999961853027,3.760000228881836,1,0.21748556327284474,-1.8571461009398254,14.949999809265135,1.3880571521295402,15.479999542236328,1.5000023841880648,16.149999618530273,0.21748556327284474 7430,2002-07-24,14.720000267028807,14.720000267028807,13.199999809265135,13.510000228881836,796600.0,0.06358382259673379,1.5123973716421477,-1.0900904616214704,23.370433639807928,23.22386887577632,1.544532195662688,2.7081230351123455,4.1464056252478425,4.510366456132575,43.161462958568215,1.5200004577636719,-1.1340717355662875,-2.3394997596740748,-5.177063557552652,0.4980640382045003,-3.7582816586133614,-0.9207178607347863,1.66926129354537,45.373155743013456,26.950078705514258,1.4187818989392877,7,0.5849995613098162,1.3799996376037615,4.534999847412111,4.784999847412111,2.8800001144409197,2,0.19225536132432208,1.5225226154053693,13.84000015258789,-1.8571461009398254,14.949999809265135,1.3880571521295402,15.479999542236328,0.19225536132432208 7431,2002-07-25,15.600000381469727,15.600000381469727,14.5,14.720000267028807,888400.0,0.05978261538568197,1.5000005418603366,0.7272727989236905,29.941856355006436,23.08653753093477,0.4272843643414106,1.7044368211803125,3.173529270796948,3.614051933786193,42.840132262966094,1.1000003814697266,-1.269122982431611,-1.3254996299743667,-4.173483098662565,1.5224838387138337,-2.749491364318466,0.09849210436973266,0.1514088288426425,81.35595686029706,62.38631541356784,1.4239917343441002,7,-0.5750002861022949,0.4999995231628418,3.419999599456787,3.6999998092651367,1.9099998474121094,3,0.14358972540660453,1.5123973716421477,14.720000267028807,1.5225226154053693,13.84000015258789,-1.8571461009398254,14.949999809265135,0.14358972540660453 7432,2002-07-26,15.5,15.699999809265135,15.449999809265135,15.550000190734865,309000.0,-0.006410280706692251,-2.3333206177242083,-0.05681839117331376,30.2941131921783,22.996329573521436,0.34923951809266107,1.6695093902963833,3.192405906403952,3.69507474212746,42.85137366944372,0.25,-1.3288591175652726,-1.2855000495910645,-4.12425808437192,1.5532579851897914,-2.7048790669814906,0.13387896779936348,-2.300000190734865,92.0000076293946,70.0827551611352,1.419379017390428,7,-0.48000001907348633,0.5999999046325684,3.4149999618530273,3.8000001907348633,1.6100006103515625,4,0.14258058609501,1.5000005418603366,15.600000381469727,1.5123973716421477,14.720000267028807,1.5225226154053693,13.84000015258789,0.14258058609501 7433,2002-07-29,16.010000228881836,16.200000762939453,15.649999618530273,15.649999618530273,315200.0,0.03290324057302163,-2.055556732929259,-7.1999847412688895,36.81948228324403,23.428845881784817,-0.31980548920689955,0.9897286363302271,2.608437000791568,3.1680715267885233,44.3419530925876,0.7000007629394531,-1.4462344110107885,-0.6354998588561998,-3.3261816900300296,2.05518197231763,-1.980840774443113,0.7098410567307152,-2.7600004196167003,93.66665087806356,66.12764410361109,1.3453409155869147,7,-0.9900002479553223,0.08999967575073242,2.8899993896484375,3.2899999618530273,1.239999771118164,0,0.1342910423356336,-2.3333206177242083,15.5,1.5000005418603366,15.600000381469727,1.5123973716421477,14.720000267028807,0.1342910423356336 7434,2002-07-30,16.399999618530273,16.600000381469727,15.800000190734865,15.850000381469727,336600.0,0.024359736669140375,-1.461540493035247,1.5277730682829653,44.71298432113072,25.18133871045143,-0.8370181319116288,0.4619585854547381,2.14650858923612,2.76316436043129,45.66802435609322,0.8000001907348615,-1.4641036408473376,-0.1430004119873054,-2.6969580822818493,2.4109572583072385,-1.4199792471345773,1.1339784231599666,-3.0319997711181657,94.1176256094048,61.35492868951756,1.2769788351472717,7,-1.4999995231628418,-0.2999997138977051,2.4724998474121094,2.90000057220459,0.6000003814697266,1,0.08536583238382645,-2.055556732929259,16.010000228881836,-2.3333206177242083,15.5,1.5000005418603366,15.600000381469727,0.08536583238382645 7435,2002-07-31,16.649999618530273,16.850000381469727,16.299999237060547,16.450000762939453,242200.0,0.015243902793602881,-1.1999961853172862,0.36363478731299287,44.29223717779742,27.29299141090634,-1.2147634904794042,0.08892877649157072,1.8237448624297024,2.5001976754001873,46.695278529475885,0.5500011444091797,-1.4767522430590425,0.1879996299743638,-2.2347227301659593,2.610721990114687,-1.0233615500957995,1.3993608100445254,-3.0880797390747077,91.48933061813507,56.31563710739428,1.2113611800701616,7,-1.6249995231628418,-0.5499997138977051,2.2224998474121094,2.65000057220459,0.14999961853027344,2,0.05705710418648713,-1.461540493035247,16.399999618530273,-2.055556732929259,16.010000228881836,-2.3333206177242083,15.5,0.05705710418648713 7436,2002-08-01,16.520000457763672,16.90999984741211,16.209999084472653,16.700000762939453,311700.0,-0.007807757582283803,1.3333418104599384,-0.9000066757584139,47.163692243582915,31.079841367891113,-1.147424162356181,0.1020859413383235,1.883772299999066,2.617619942689881,47.41770170542856,0.7000007629394567,-1.5009885231926532,0.13550043106079102,-2.1668141196908763,2.4378149818124584,-1.0156568443150427,1.2866577064366247,-2.6950341381469727,73.2877137357186,33.22382382458123,1.1511572753758335,8,-1.4650006294250488,-0.4200005531311035,2.34999942779541,2.7799997329711914,-0.220001220703125,3,0.06537529623363314,-1.1999961853172862,16.649999618530273,-1.461540493035247,16.399999618530273,-2.055556732929259,16.010000228881836,0.06537529623363314 7437,2002-08-02,16.360000610351562,16.680000305175778,16.25,16.450000762939453,339500.0,-0.009685220519283777,-1.7741832277117842,0.5,46.41149155001769,34.83591404275846,-0.949297604404812,0.1102192987979187,1.960504808329489,2.7663798884286166,48.30940698877142,0.4300003051757777,-1.5208301122926233,0.07550058364868306,-2.0309354708615963,2.1819366381589607,-0.9777174436064549,1.1287186109038227,-2.2265309379553226,56.34927482920907,13.846520519289832,1.053218027255139,8,-1.3050007820129395,-0.26000070571899414,2.4424991607666016,2.939999580383301,0.18999862670898438,4,0.07029337259331325,1.3333418104599384,16.520000457763672,-1.1999961853172862,16.649999618530273,-1.461540493035247,16.399999618530273,0.07029337259331325 7438,2002-08-05,16.350000381469727,16.700000762939453,16.229999542236328,16.360000610351562,150400.0,-0.0006112609112929324,-2.7599810792459163,0.11111346585851736,47.549025413243356,38.950590686223194,-0.8044158177744762,-0.02520104077974139,1.8805690265769286,2.7630518838453852,49.236382172172064,0.470001220703125,-1.4747196371460536,0.15700035095214915,-1.7525336263927542,2.0665343282970525,-0.7977666377203008,1.1117673396246008,-1.9388776915719,49.549582058545234,4.5489953681063255,0.9547669886724517,8,-1.2950005531311035,-0.2500004768371582,2.4524993896484375,2.9499998092651367,0.25,0,0.04648319334250184,-1.7741832277117842,16.360000610351562,1.3333418104599384,16.520000457763672,-1.1999961853172862,16.649999618530273,0.04648319334250184 7439,2002-08-06,16.600000381469727,16.75,16.450000762939453,16.450000762939453,254500.0,0.015290519520925416,-3.0,-14.999618539004388,49.60754124454968,41.86582486452783,-0.6948037451072864,-0.39384195426243096,1.5423285252505607,2.4994453868174276,49.72574303887977,0.39999961853027344,-1.2946505246640623,0.46950035095214915,-1.287404473665596,2.2264051755698944,-0.4089520613567217,1.3479527632610218,-1.938989975820471,55.71441027569355,8.35110088545619,0.8784524123088724,8,-0.8950004577636719,-0.5600008964538574,2.2599992752075195,2.6999998092651367,-0.07999992370605469,1,0.039156602626097214,-2.7599810792459163,16.350000381469727,-1.7741832277117842,16.360000610351562,1.3333418104599384,16.520000457763672,0.039156602626097214 7440,2002-08-07,16.809999465942386,16.84000015258789,16.579999923706055,16.629999160766598,235200.0,0.012650546966678222,1.166653421282683,1.2000050862760032,55.42763209491575,44.69757772451776,-0.6449862461179983,-0.660547774886858,1.2392293701295607,2.2761244281941266,49.00306727655299,0.26000022888183594,-1.045540473974393,0.6939994812011747,-1.033760108485346,2.4217590708876955,-0.16988031364208567,1.557879276044435,-1.9240901161168456,85.71424678884641,31.914726687300956,0.8638797948432605,8,-0.6299996376037633,-0.9549994468689,2.0500001907348597,2.490000724792477,0.15999984741210582,2,0.011302828084115202,-3.0,16.600000381469727,-2.7599810792459163,16.350000381469727,-1.7741832277117842,16.360000610351562,0.011302828084115202 7441,2002-08-08,16.700000762939453,16.860000610351562,16.5,16.600000381469727,97100.0,-0.006543647025438304,-1.3999949137563816,0.5555567329292368,61.05074241517475,48.11498097151737,-0.40514907743950346,-0.6384118089079891,1.2593778334943337,2.369950657723365,48.1772779288898,0.3600006103515625,-0.6333889489061661,0.6190007209777839,-1.0255999906527613,2.263601432608329,-0.2032996348374887,1.4413010767930565,-1.6116823633552553,74.60324188167192,14.471165286183805,0.822300355815273,8,-0.4200010299682617,-0.900001049041748,2.159998893737793,2.59999942779541,0.25,3,0.005987932308542776,1.166653421282683,16.809999465942386,-3.0,16.600000381469727,-2.7599810792459163,16.350000381469727,0.005987932308542776 7442,2002-08-09,16.709999084472653,16.84000015258789,16.350000381469727,16.600000381469727,152300.0,0.0005987018608637484,1.6486414038054096,1.0999828339277524,67.60000953675222,51.535039555240495,-0.2519546947112019,-0.6967335598021229,1.1674643496143666,2.344312486435893,47.18905267579019,0.48999977111816406,-0.32576760886252387,0.6369991302490199,-0.9929325530214648,2.2669308135195063,-0.17796671138622244,1.4519649718842622,-1.4395125401056639,76.19027435498367,8.535853428463241,0.8149658416352429,8,-0.35499906539916637,-0.9099993705749476,2.115000724792484,2.5900011062622106,0.05000114440918324,4,-0.024536198077538374,-1.3999949137563816,16.700000762939453,1.166653421282683,16.809999465942386,-3.0,16.600000381469727,-0.024536198077538374 7443,2002-08-12,17.079999923706055,17.329999923706055,16.600000381469727,16.600000381469727,315100.0,0.022142481119416413,-2.0416676600783603,4.3636836538296215,88.02819833756064,56.3478411126216,-0.5075933032200766,-1.1019679727018872,0.7246064242419621,1.9617822509722878,45.371609255050494,0.7299995422363281,-0.09191373650487833,0.9934999465942376,-0.666332180841156,2.6533320740296293,0.1635838828765408,1.8234160103119343,-1.6455620490345542,74.48978400239781,-0.5823856191601209,0.8299160637176961,8,-0.3100004196166992,-1.2800002098083496,1.7199997901916504,2.2200002670288086,0.12000083923339844,0,-0.031030485305207578,1.6486414038054096,16.709999084472653,-1.3999949137563816,16.700000762939453,1.166653421282683,16.809999465942386,-0.031030485305207578 7444,2002-08-13,16.620000839233402,17.219999313354492,16.620000839233402,17.059999465942386,169900.0,-0.02693203082713136,-1.7272743035988152,-0.9166646798432794,74.73962052160587,59.730883706378094,-0.014645305816220144,-0.6791520322924267,1.112638131421349,2.405172495394428,43.45594893351372,0.5999984741210902,0.14974787943622658,0.5350008010864293,-1.1227401545634166,2.1927417567362752,-0.2938696767384954,1.3638712789113523,-0.9580955186777551,27.551079988011306,-49.159581501692614,0.8288704778249231,8,0.14999866485595348,-0.8700013160705602,2.0949988365173304,2.6799993515014613,0.21999931335448863,1,-0.001203396916591104,-2.0416676600783603,17.079999923706055,1.6486414038054096,16.709999084472653,-1.3999949137563816,16.700000762939453,-0.001203396916591104 7445,2002-08-14,16.950000762939453,16.959999084472653,16.540000915527347,16.870000839233402,414400.0,0.019855590074763896,7.400251778664121,-0.18181857589969974,70.51675309654735,62.32566824559637,-0.33259024180660646,-1.0387831969151584,0.7133440335379575,2.061431774863607,41.99246108221164,0.4199981689453054,0.32331214911300066,0.8500006675720222,-0.8344796242881571,2.5344809594322033,0.007760521641930751,1.6922408135021119,-1.0879240900057567,61.22455731974574,-14.283063651026836,0.8422401459300904,8,-0.17000102996826172,-1.4800009727478027,1.6999993324279785,2.3249998092651367,-0.5500011444091797,2,-0.02536874842601544,-1.7272743035988152,16.620000839233402,-2.0416676600783603,17.079999923706055,1.6486414038054096,16.709999084472653,-0.02536874842601544 7446,2002-08-15,17.030000686645508,17.299999237060547,16.729999542236328,16.950000762939453,130800.0,0.004719759298239756,-1.1922965473478804,1.0000000000000444,73.3945435742371,65.3237851371763,-0.3717301422400645,-1.1061902920581819,0.5645180057649135,1.9696134412114503,39.86778090379971,0.5699996948242188,0.4078271695327196,0.886000537872313,-0.8491883254037624,2.6211894011483885,0.018406106234273523,1.7535949695103508,-0.991773223619127,69.38781865387834,-3.867001379866764,0.867594431638038,8,-0.2500009536743164,-1.6800007820129395,1.1549992561340332,1.8199996948242188,-0.6200008392333984,3,-0.003523274860350867,7.400251778664121,16.950000762939453,-1.7272743035988152,16.620000839233402,-2.0416676600783603,17.079999923706055,-0.003523274860350867 7447,2002-08-16,16.899999618530273,17.100000381469727,16.479999542236328,16.899999618530273,237200.0,-0.007633650198098807,2.0999923706345727,0.0,65.39793689240294,67.30699752374959,-0.1755341109992301,-0.9110624448100264,0.645974581928936,2.0837267552079624,37.18474201939814,0.6200008392333984,0.478225325729948,0.6849994659423828,-1.0519973519400523,2.4219962838248197,-0.18349894299883474,1.5534978748836004,-0.706759460222333,49.41175150624376,-20.382834713519003,0.8684984089412182,8,-0.05999946594238281,-1.5949997901916504,1.2300004959106445,1.9050006866455078,-0.5799999237060511,4,0.0029586476649594573,-1.1922965473478804,17.030000686645508,7.400251778664121,16.950000762939453,-1.7272743035988152,16.620000839233402,0.0029586476649594573 7448,2002-08-19,16.950000762939453,17.200000762939453,16.719999313354492,16.950000762939453,474200.0,0.0029586476649594573,-1.0869496711917537,0.0,60.7843474579504,68.54886488079411,-0.1469255344710838,-0.8469706489788678,0.5418510185148477,2.011101436454375,33.97528733178825,0.48000144958496094,0.5386137149474024,0.6350005626678481,-1.0238830237563157,2.293884149092012,-0.194441230544232,1.46444235587993,-0.6203494327837404,57.317243368471985,-9.01231112865225,0.8294417932120814,8,-0.1100006103515625,-1.6850008964538574,1.034998893737793,1.7699995040893555,-0.10000038146972656,0,-0.011209470531296173,2.0999923706345727,16.899999618530273,-1.1922965473478804,17.030000686645508,7.400251778664121,16.950000762939453,-0.011209470531296173 7449,2002-08-20,16.850000381469727,17.25,16.75,17.100000381469727,221500.0,-0.0058997272547841595,-1.2222184546263721,-100.0,54.16668653490054,68.4087598185702,-0.008642108577866736,-0.5374624028222854,0.5906091432306724,2.0843133440852526,29.910594208137788,0.5,0.6198811388486369,0.3845001697540269,-0.8101453374254604,1.5791456769335142,-0.21282258383571673,0.9818229233437705,-0.40030722008797426,45.12207035793039,-17.280349922193714,0.5973227535897441,8,-0.010000228881835938,-1.5850005149841309,0.7174992561340332,1.6499996185302734,0.3699989318847656,1,0.020771535522018603,-1.0869496711917537,16.950000762939453,2.0999923706345727,16.899999618530273,-1.1922965473478804,17.030000686645508,0.020771535522018603 7450,2002-08-21,17.549999237060547,17.600000381469727,16.850000381469727,16.850000381469727,233400.0,0.04154295784827533,-1.1428606461562776,-2.7999954223632812,67.34006193429724,69.1075730984727,-0.6622788021219108,-1.0694029347059768,-0.15516629704285023,1.362442237967386,25.284189190484813,0.75,0.716895402700473,0.942999076843261,-0.031196228088479216,1.9171943817750012,0.4559014243773909,1.4300967293091311,-0.994669264199878,95.53561545155593,33.084534473929274,0.48709765246587033,8,-0.5749988555908203,-2.1499991416931152,-0.009999752044677734,0.9500007629394531,-0.5999984741210938,2,-0.0404557900477478,-1.2222184546263721,16.850000381469727,-1.0869496711917537,16.950000762939453,2.0999923706345727,16.899999618530273,-0.0404557900477478 7451,2002-08-22,17.84000015258789,18.0,17.5,17.549999237060547,240000.0,0.016524269409365244,-1.5641065769396298,0.41428769948855726,73.87097210839653,69.80434671754428,-0.8644735903232004,-1.2469142190453226,-0.4869059038296868,1.0534704075034966,22.6327497659576,0.5,0.7947455488992823,1.1210000038146966,0.11959269767259784,2.1224073099567953,0.6202963507436472,1.621703656885746,-1.1384163225219552,89.47369741930788,25.16638639870345,0.5007036530710494,8,-0.6000003814697266,-2.2400002479553223,-0.3275008201599121,0.6599998474121094,-0.9400005340576172,3,-0.08071751803481508,-1.1428606461562776,17.549999237060547,-1.2222184546263721,16.850000381469727,-1.0869496711917537,16.950000762939453,-0.08071751803481508 7452,2002-08-23,17.709999084472656,17.899999618530273,17.670000076293945,17.75,300500.0,-0.007287055325298053,-2.833359824522364,-0.1379337560179948,71.11799678593917,67.92543543403079,-0.6455964702151995,-0.9938095270112726,-0.4026265835993783,1.1638713341664761,20.039804031018754,0.22999954223632812,0.8152808703244645,0.8804989814758315,-0.03891634142809153,1.7999143043797527,0.42079132002387,1.340206642927793,-0.8599987030029297,77.34369062821771,10.708220411179823,0.4597076614519609,8,-0.4699993133544922,-2.109999179840088,-0.32249975204467773,0.6650009155273438,-0.7399997711181641,4,-0.07340481672866539,-1.5641065769396298,17.84000015258789,-1.1428606461562776,17.549999237060547,-1.2222184546263721,16.850000381469727,-0.07340481672866539 7453,2002-08-26,18.15999984741211,18.200000762939453,17.649999618530273,17.799999237060547,156700.0,0.02540941762859794,1.4999913302815924,-8.999809269502194,72.80700922721708,67.71070084576537,-1.0351449879524708,-1.3433534472387834,-0.8843913779038246,0.6939737612501737,18.441226459663824,0.5500011444091797,0.8247246454417443,1.2229997634887688,0.20911550203778617,2.2368840249397515,0.7160576327632775,1.7299418942142601,-1.1259995269775374,97.24131762205052,28.017176672823908,0.5069421307254912,8,-0.8199996948242188,-2.4599995613098145,-1.1499996185302734,-0.13499927520751953,-2.1100006103515625,0,-0.10132159515684669,-2.833359824522364,17.709999084472656,-1.5641065769396298,17.84000015258789,-1.1428606461562776,17.549999237060547,-0.10132159515684669 7454,2002-08-27,17.799999237060547,18.440000534057614,17.700000762939453,18.299999237060547,182900.0,-0.019823822322491025,-1.1142942779291451,-1.3888865341414827,63.865536790174076,66.9716768117239,-0.5477621138018911,-0.9202735256169134,-0.5606705563901002,1.0327402301442703,17.5861020668128,0.7399997711181605,0.7956612835085899,0.7929991722106919,-0.25743574985223106,1.8434340942736167,0.26778171117922867,1.3182166332421552,-0.5561188369750951,59.748349963652544,-7.084634208703179,0.5252174610314623,8,-0.3399991989135742,-1.9799990653991735,-1.1749992370605469,-0.009998798370361328,-1.849999427795412,1,-0.05337072451176694,1.4999913302815924,18.15999984741211,-2.833359824522364,17.709999084472656,-1.5641065769396298,17.84000015258789,-0.05337072451176694 7455,2002-08-28,17.600000381469727,17.799999237060547,17.309999465942386,17.700000762939453,172600.0,-0.011235891245119367,2.2666942175032347,0.20000076293945312,62.295070861094565,65.73840206581917,-0.27475826305613893,-0.6803349273362436,-0.39712208664878546,1.2101263874911758,16.821831026764396,0.4899997711181605,0.641933962151537,0.5455002784729004,-0.5227288740017073,1.613729430947508,0.01138570223559654,1.0796148547102042,0.8400001525878871,25.66377357598821,-38.52626961103348,0.5341145762373042,8,-0.1400003433227539,-1.7800002098083532,-1.700000286102295,-0.47499990463256836,-2.0799999237060547,2,-0.021590969311303,-1.1142942779291451,17.799999237060547,1.4999913302815924,18.15999984741211,-2.833359824522364,17.709999084472656,-0.021590969311303 7456,2002-08-29,17.600000381469727,17.649999618530273,17.309999465942386,17.450000762939453,213300.0,0.0,1.7200219728238608,-1.4999904632932155,62.191787121280676,65.38216320236113,-0.20718902179664767,-0.6274449154348325,-0.4285211648570737,1.190317856998245,15.924440018640448,0.3400001525878871,0.605226782905163,0.49150028228759624,-0.5721429030090803,1.5551434675842728,-0.040321310360742046,1.0233218749359345,0.8400001525878871,25.66377357598821,-35.479545505923824,0.5318215926483384,8,-0.020000457763671875,-1.130000114440918,-1.8975005149841309,-0.6500000953674316,-2.3000001907348615,3,-0.03693179570692684,2.2666942175032347,17.600000381469727,-1.1142942779291451,17.799999237060547,1.4999913302815924,18.15999984741211,-0.03693179570692684 7457,2002-08-30,17.510000228881836,17.770000457763672,17.5,17.600000381469727,205700.0,-0.005113644922567606,-3.9090719933416564,-0.600002543137978,56.37982128667258,64.8927714055525,-0.024094435977570328,-0.4710217666290575,-0.36290902763345656,1.256751296152892,15.049229399220327,0.2700004577636719,0.5785346384822532,0.34400014877319407,-0.6725653626137351,1.3605656601601233,-0.16428260692027052,0.8522829044666587,0.9074002838134732,17.699165831147276,-40.031021413904064,0.5082827556934649,8,0.08500003814697266,-0.5650000572204625,-1.947500228881836,-0.559999942779541,-2.390000343322754,4,-0.03483727026715844,1.7200219728238608,17.600000381469727,2.2666942175032347,17.600000381469727,-1.1142942779291451,17.799999237060547,-0.03483727026715844 7458,2002-09-03,17.110000610351562,17.260000228881836,17.0,17.260000228881836,194200.0,-0.022844067007520397,2.466678534643897,1.666659602424448,57.401801895245704,65.25222866781306,0.4481116754206411,-0.01176888020891198,-0.006955372118333969,1.6314173143066064,13.823397670248955,0.5100002288818359,0.5259527297476652,-0.0939994812011733,-1.0362338078514206,0.848234845449074,-0.5651166445262987,0.37711768212395214,1.285251881408687,7.638928441339137,-51.681799583038874,0.4711171633251242,9,0.5349998474121094,-0.06500053405761719,-1.5500006675720215,-0.16000032424926758,-3.9100008010864276,1,-0.008182425014781725,-3.9090719933416564,17.510000228881836,1.7200219728238608,17.600000381469727,2.2666942175032347,17.600000381469727,-0.008182425014781725 7459,2002-09-04,17.25,17.299999237060547,16.850000381469727,17.170000076293945,229300.0,0.008182313539120356,4.000031789426837,-0.5333341810459926,54.80767584883053,63.85974132498344,0.41439751936182745,-0.10601031963041763,-0.1886701805251363,1.4650445012248667,12.72090627748076,0.4499988555908203,0.5276155169833565,0.013499927520751243,-0.8848320491657518,0.9118319042072542,-0.4356660608224985,0.46266591586400097,1.0894423920898397,42.105273724935905,-16.273428130551395,0.4491659883432509,9,0.3950004577636719,-0.12999963760375977,-1.690000057220459,-0.3300004005432129,-3.050000190734865,2,-0.06956526161967846,2.466678534643897,17.110000610351562,-3.9090719933416564,17.510000228881836,1.7200219728238608,17.600000381469727,-0.06956526161967846 7460,2002-09-05,17.0,17.530000686645508,16.850000381469727,17.149999618530273,206200.0,-0.01449275362318836,-2.022231264490588,-1.874997019764919,49.54406290418799,61.156751413404706,0.646122212420913,0.16754394945794004,0.028744514937066867,1.6874286172094237,11.695916877084933,0.6800003051757812,0.5438582184384124,-0.24600009918212962,-1.129232931733842,0.6372327333695829,-0.6876165154579859,0.19561631709372662,1.2500758714526334,16.304305009899554,-39.00129368994898,0.44161641627585635,9,0.6450004577636719,0.32499980926513317,-1.5,-0.08000040054321289,-2.6800003051757795,3,-0.06176471710205089,4.000031789426837,17.25,2.466678534643897,17.110000610351562,-3.9090719933416564,17.510000228881836,-0.06176471710205089 7461,2002-09-06,16.799999237060547,17.010000228881836,16.700000762939453,17.010000228881836,426100.0,-0.01176475076114425,1.9523619222350388,1.4000101725519118,48.51190020032822,58.644962903892385,0.7633601971021555,0.39570865527472066,0.18574934002408838,1.8540590020807315,10.500577141680264,0.3099994659423828,0.588517813707071,-0.45100078582763814,-1.3222705950814664,0.4202690234261901,-0.8866356904545505,-0.015365881200725795,1.366072104993112,9.345654452501657,-44.776121231477376,0.43563490462691346,9,0.7700014114379883,0.5250005722045863,-1.2374992370605469,0.12000036239624023,-2.6999988555908203,4,-0.07619040698961566,-2.022231264490588,17.0,4.000031789426837,17.25,2.466678534643897,17.110000610351562,-0.07619040698961566 7462,2002-09-09,16.299999237060547,16.75,16.299999237060547,16.75,606700.0,-0.02976190611348406,1.0,2.1428506553073996,41.46979932296658,55.16305069230899,1.1648104215481254,0.9100777406864182,0.6354121636990016,2.315685969630607,9.28548774836702,0.5,0.5168959498735397,-0.930500793457032,-1.8718428497498003,0.010841262835736387,-1.4011718216034161,-0.4598297653106478,1.7487864586639752,0.0,-51.49855308563457,0.4706710281463844,9,1.0700006484985352,1.0350008010864258,-0.7224993705749512,0.6200003623962402,-2.099999427795412,0,-0.06134963761544421,1.9523619222350388,16.799999237060547,-2.022231264490588,17.0,4.000031789426837,17.25,-0.06134963761544421 7463,2002-09-10,16.549999237060547,16.549999237060547,16.110000610351562,16.149999618530273,601700.0,0.015337424030768432,1.1999952316238705,-0.8888865341414827,46.21210771122556,53.201558572425824,0.7402611515371689,0.6517511731132544,0.3205008185451135,2.0299738253433084,9.094828605534186,0.4399986267089844,0.3940363715979025,-0.6540007591247559,-1.6418723818672305,0.3338708636177188,-1.1479365704959932,-0.16006494775351854,1.3239078127975787,30.985817117512816,-20.438639107386457,0.4939358113712366,9,0.4050006866455078,0.725001335144043,-0.9724993705749512,0.37000036239624023,-2.799999237060547,1,-0.0864047986358365,1.0,16.299999237060547,1.9523619222350388,16.799999237060547,-2.022231264490588,17.0,-0.0864047986358365 7464,2002-09-11,16.600000381469727,16.700000762939453,16.530000686645508,16.549999237060547,225300.0,0.0030212173241199736,-2.777853131291724,0.12500298023508094,35.649578338072885,50.24094829209008,0.5611502262621748,0.6326090106672382,0.2164366251102372,1.9393986016853688,8.786805824691795,0.1700000762939453,0.28043913376240326,-0.6029995918273912,-1.5933976667856413,0.387398483130859,-1.0981986293065162,-0.10780055434826608,1.0622378956476126,34.50702428108407,-10.869319639481155,0.49519903747912425,9,0.3400001525878906,0.6750001907348633,-1.0225005149841309,0.31999921798706055,-2.6000003814697266,2,-0.20481930687182093,1.1999952316238705,16.549999237060547,1.0,16.299999237060547,1.9523619222350388,16.799999237060547,-0.20481930687182093 7465,2002-09-12,16.520000457763672,16.629999160766598,16.5,16.600000381469727,496400.0,-0.004819272401665575,-1.1666375268218434,-1.5999618539004388,28.70969806078162,46.52071617425686,0.5272917067575271,0.71542274603161,0.2461320663679203,1.9761909383178278,8.358061144823454,0.129999160766598,0.10708339637734099,-0.6614995002746582,-1.692845516266896,0.36984651571757965,-1.177172508270779,-0.1458264922785375,0.9559692993417741,45.555557910307954,5.51940729354839,0.5156730079961191,9,0.4200000762939453,0.755000114440918,-0.64750075340271,0.39999914169311523,-2.520000457763672,3,-0.14043587071501795,-2.777853131291724,16.600000381469727,1.1999952316238705,16.549999237060547,1.0,16.299999237060547,-0.14043587071501795 7466,2002-09-13,16.969999313354492,17.0,16.479999542236328,16.5,240700.0,0.027239639414134542,-1.039216566250416,-5.874997019764919,39.18129013727889,44.60976826876867,-0.023994016723559497,0.2747867153407846,-0.24353180629288573,1.489473702552342,8.313931998339617,0.5200004577636719,-0.005354326480013327,-0.2085005760192864,-1.2420488696551715,0.8250477176165987,-0.7252747228372272,0.30827357079865436,0.34205414614048735,96.62913402026506,58.779395200771205,0.5167741468179423,9,-0.14999866485595703,0.30500125885009766,-0.9524993896484375,-0.04999971389770508,-2.3699989318847656,4,-0.15615790959077192,-1.1666375268218434,16.520000457763672,-2.777853131291724,16.600000381469727,1.1999952316238705,16.549999237060547,-0.15615790959077192 7467,2002-09-16,16.950000762939453,16.969999313354492,16.700000762939453,16.899999618530273,224000.0,-0.0011784650102667493,5.00008477270319,0.10638556906032506,29.765887141016307,41.539111073854286,-0.102571640365138,0.31486667110916855,-0.27359749121117716,1.476735622556049,7.867130829936585,0.26999855041503906,-0.1064801355912337,-0.23099918365478445,-1.2619496191133592,0.7999512518037903,-0.7464744013840701,0.28447603407450117,0.21780635465831466,94.38210434275722,61.39936789000396,0.5154752177292871,9,-0.13000011444091797,0.3249998092651367,-0.9100010395050049,-0.030001163482666016,-1.9400005340576172,0,-0.16814160785769083,-1.039216566250416,16.969999313354492,-1.1666375268218434,16.520000457763672,-2.777853131291724,16.600000381469727,-0.16814160785769083 7468,2002-09-17,16.760000228881836,17.100000381469727,16.690000534057614,16.950000762939453,388800.0,-0.011209470531296173,-1.4848481345547755,-3.799923707800877,31.5602868059393,38.956067846866375,0.03638668644375542,0.5163779684370624,-0.13109839573668225,1.6354363948160682,7.60064293467925,0.4099998474121129,-0.22030920140964483,-0.4114996910095208,-1.4548399172046906,0.6318405351856491,-0.9331698041071057,0.11017042208806416,-0.6499996185302734,45.161339941364496,14.921329501231725,0.5216701130975856,9,0.06000041961669922,0.5150003433227539,-0.6825003623962402,0.08999967575073242,-1.6000003814697266,1,-0.15274465302244777,5.00008477270319,16.950000762939453,-1.039216566250416,16.969999313354492,-1.1666375268218434,16.520000457763672,-0.15274465302244777 7469,2002-09-18,17.200000762939453,17.399999618530273,16.600000381469727,16.700000762939453,238000.0,0.02625301480004638,-1.2857096146615006,-2.6315715504693067,43.46405738003803,38.28051167751637,-0.45980556639791814,0.10956023554437166,-0.6038283889887133,1.1698897114477518,7.617119307637665,0.7999992370605469,-0.29637291767247476,0.011000823974608664,-1.0213169323473252,1.0433185802965426,-0.5051580541863601,0.5271597021355774,-1.0702001571655266,78.26099576029605,45.48233700608746,0.5161588781609672,9,-0.44500064849853516,0.07499980926513672,-0.9150011539459229,-0.40000104904174805,-1.9400005340576172,2,-0.2005814308086027,-1.4848481345547755,16.760000228881836,5.00008477270319,16.950000762939453,-1.039216566250416,16.969999313354492,-0.2005814308086027 7470,2002-09-19,16.84000015258789,17.170000076293945,16.84000015258789,17.049999237060547,276400.0,-0.020930267115292778,-2.1428701180744776,-0.4199981689453125,38.88888579053185,37.211287854205665,-0.13956440741584686,0.43599594775008654,-0.25723684610024833,1.5005543911269932,8.242324013601502,0.3600006103515625,-0.36040090908633715,-0.3134998321533189,-1.3423730211325484,0.7153733568259106,-0.8279364266429354,0.20093676233629765,-0.659391586303709,39.13049788014803,5.22664353625224,0.5144365944896148,9,-0.08500003814697266,0.4350004196166992,-0.580000638961792,-0.21000051498413086,-1.6000003814697266,3,-0.16864608829302496,-1.2857096146615006,17.200000762939453,-1.4848481345547755,16.760000228881836,5.00008477270319,16.950000762939453,-0.16864608829302496 7471,2002-09-20,16.399999618530273,17.069999694824222,16.34000015258789,17.069999694824222,691200.0,-0.026128297510139897,1.179102863015363,3.190490463215276,35.27850828153474,36.52336662737991,0.2656669357633774,0.803794825073453,0.15429395818848946,1.9027740805657487,8.077853951409523,0.7299995422363317,-0.439681173656691,-0.6815003395080552,-1.709636663642641,0.34663598462653056,-1.195568501575348,-0.16743217744076233,-0.17061541015624826,5.6603298275288125,-29.041923298899505,0.514068162067292,9,0.35500049591064453,0.8750009536743164,-0.27499985694885254,0.15000009536743164,-1.6499996185302734,4,-0.14634144355823808,-2.1428701180744776,16.84000015258789,-1.2857096146615006,17.200000762939453,-1.4848481345547755,16.760000228881836,-0.14634144355823808 7472,2002-09-23,16.40999984741211,16.579999923706055,16.120000839233402,16.399999618530273,178400.0,0.0006097700679539297,1.6285633320799138,-0.014925713049394551,39.64496240041443,35.79368381506757,0.3049834907805078,0.728772850300409,0.1324392777459522,1.8581803610667649,8.043644109966017,0.4599990844726527,-0.4855398906671766,-0.6065001487731934,-1.6317042902517898,0.41870399270540126,-1.1191022195124916,-0.09389807803389516,0.9899997711181641,22.65619412059202,-14.8303631234349,0.5126020707392976,9,0.35000038146972656,0.8650007247924805,-0.3450000286102295,0.059999942779541016,-1.8199996948242188,0,-0.11029856689656359,1.179102863015363,16.399999618530273,-2.1428701180744776,16.84000015258789,-1.2857096146615006,17.200000762939453,-0.11029856689656359 7473,2002-09-24,16.319999694824222,16.520000457763672,16.139999389648438,16.350000381469727,454000.0,-0.005484470044165191,1.0540551686453217,-2.9999999999996447,36.03603913212825,35.83662390329594,0.40110800037280114,0.7102729635870624,0.21122907556357973,1.9127124765916008,7.517828407601,0.3800010681152344,-0.5180692684133739,-0.6045002937316859,-1.522243235330933,0.3132426478675612,-1.0633717645313077,-0.14562882293206414,1.054399948120114,15.624925494123021,-20.398447931079467,0.45887147079962304,9,0.44000053405761363,0.9550008773803675,-0.24749970436096547,0.13000059127807262,-1.5199995040893572,1,-0.08026957662001943,1.6285633320799138,16.40999984741211,1.179102863015363,16.399999618530273,-2.1428701180744776,16.84000015258789,-0.08026957662001943 7474,2002-09-25,16.850000381469727,16.899999618530273,16.399999618530273,16.399999618530273,208300.0,0.03247553287722127,-1.2222184546263721,-14.999682115838766,47.92244440558128,37.97137349716256,-0.10024239002632385,0.11115029226536421,-0.318896382341638,1.3482092368527177,6.373492053515961,0.5799999237060511,-0.46531380623243734,-0.026999664306639914,-0.8470925824830893,0.7930932538698094,-0.4370461233948646,0.38304679478158477,0.4993112854003918,69.52381644390019,29.725282918281565,0.4100464590882253,9,-0.09000015258789062,0.4250001907348633,-0.7975003719329834,-0.4600005149841344,-1.8000001907348615,2,-0.10029676532922482,1.0540551686453217,16.319999694824222,1.6285633320799138,16.40999984741211,1.179102863015363,16.399999618530273,-0.10029676532922482 7475,2002-09-26,17.219999313354492,17.299999237060547,16.850000381469727,16.870000839233402,161400.0,0.021958393086546124,-1.3076900504714581,0.7777730682829573,55.555555555555564,39.79073632141553,-0.40287043946234036,-0.30438291742920853,-0.6847232380842101,0.9459879958504374,6.221412907844387,0.4499988555908203,-0.439772686265016,0.36199932098388743,-0.40334516219284566,1.1273438041606205,-0.020672920604479117,0.744671562572254,0.10472613696289201,93.22033624339092,47.52204439112752,0.38267224158836677,9,-0.45999908447265625,0.055001258850097656,-1.167499303817749,-1.0399994850158691,-2.2599992752075195,3,-0.11382108958347248,-1.2222184546263721,16.850000381469727,1.0540551686453217,16.319999694824222,1.6285633320799138,16.40999984741211,-0.11382108958347248 7476,2002-09-27,16.950000762939453,17.40999984741211,16.790000915527347,17.149999618530273,312300.0,-0.015679358953612055,-1.384617923991964,-0.5714277929155371,59.154953036231056,43.056188087550495,-0.15199042733286916,-0.09020223704937891,-0.397485038550613,1.1812284113903289,6.126265746697747,0.6199989318847621,-0.38060142497212723,0.12450075149536133,-0.5590037526780876,0.8080052556688102,-0.2172515005913631,0.46625300358208577,-0.8299999237060511,64.34112882597417,12.330981619078123,0.3417522520867243,9,-0.18500041961669922,0.3249998092651367,-0.762500524520874,-0.7700009346008301,-1.9400005340576172,4,-0.10088500972578962,-1.3076900504714581,17.219999313354492,-1.2222184546263721,16.850000381469727,1.0540551686453217,16.319999694824222,-0.10088500972578962 7477,2002-09-30,16.899999618530273,17.25,16.600000381469727,16.920000076293945,327800.0,-0.0029499198913610636,-1.0967765752573386,0.10000286103932021,55.22388569574094,45.685476853084005,-0.12273469790519442,-0.09301278945921965,-0.30887040887445494,1.1945504245790772,5.683250258927177,0.6499996185302734,-0.2888488621474501,0.10499963760376119,-0.49980603642853083,0.7098053116360532,-0.19740319941238482,0.4074024746199072,-0.7541987991332988,59.842516137365095,4.9592440626671035,0.3024028370161454,9,-0.13499927520751953,0.3750009536743164,-0.4799997806549072,-0.7750000953674316,-1.9099998474121094,0,-0.12721891521067685,-1.384617923991964,16.950000762939453,-1.3076900504714581,17.219999313354492,-1.2222184546263721,16.850000381469727,-0.12721891521067685 7478,2002-10-01,16.969999313354492,17.25,16.600000381469727,16.90999984741211,1116700.0,0.004141993870074856,1.0967701248081119,-2.999904634751097,55.489600135834976,47.02164827039479,-0.17859449791724913,-0.18344408437721427,-0.3215609998690212,1.0877465944186255,6.191425994907852,0.6499996185302734,-0.26189716811900965,0.18199939727783132,-0.4105724091685552,0.7745712037242178,-0.11428650594536194,0.4782853005010246,-0.7989145133972144,56.43560055974059,-0.9827827669107165,0.2962859032231927,10,-0.20499897003173828,0.30500125885009766,-0.549999475479126,-0.8449997901916504,-1.8699989318847656,1,-0.14024745180123066,-1.0967765752573386,16.899999618530273,-1.384617923991964,16.950000762939453,-1.3076900504714581,17.219999313354492,-0.14024745180123066 7479,2002-10-02,16.049999237060547,17.049999237060547,16.049999237060547,16.899999618530273,711200.0,-0.05421332430873782,-1.3529401204995006,-14.166799122611819,44.41803654498897,47.63599835422336,0.6270654385459373,0.6767423706376121,0.6820233699143259,1.9690512490018932,6.430946064977794,1.0,-0.2270954994692005,-0.6780006408691399,-1.3149542830155916,-0.041046998722688244,-0.9964774619423657,-0.3595238197959141,1.3600006103515625,0.0,-56.48506987159236,0.3184768210732257,10,0.6800003051757812,1.1950006484985352,0.4700009822845459,0.07000112533569336,-1.099999427795412,2,-0.07788156422084735,1.0967701248081119,16.969999313354492,-1.0967765752573386,16.899999618530273,-1.384617923991964,16.950000762939453,-0.07788156422084735 7480,2002-10-03,15.949999809265135,16.190000534057614,15.8100004196167,16.059999465942386,843700.0,-0.006230494239806927,1.0540447193762688,0.12941130271853785,36.78757001538969,47.80367188020725,0.6565891770527781,0.731552160447313,0.8377990419203858,2.018203903440929,6.943180035482321,0.3800001144409144,-0.1920337281329516,-0.7255000591278087,-1.4368068248493504,-0.014193293406265184,-1.0811534419885813,-0.36984667626703605,1.432800025939942,8.74996498225856,-40.895027863310176,0.35565338286077164,10,0.6600003242492694,0.8550000190734881,0.6900002956390399,0.15000009536743342,-1.569999694824217,3,-0.056426309046566425,-1.3529401204995006,16.049999237060547,1.0967701248081119,16.969999313354492,-1.0967765752573386,16.899999618530273,-0.056426309046566425 7481,2002-10-04,15.520000457763672,15.949999809265135,15.449999809265135,15.949999809265135,719000.0,-0.026959207313073552,1.3255849026474675,3.90909721439512,33.25526754246863,47.09370578487993,1.060115838200474,1.1180641440744736,1.291358618672092,2.3924238090565666,7.713133716953416,0.5,-0.24448431814028027,-1.0914994716644273,-1.9670211143656715,-0.21597782896318485,-1.5292602930150494,-0.6537386503138052,1.7998874008178696,3.888924504500112,-38.44075375498118,0.43776082135062144,10,0.9099993705749512,1.0899996757507324,1.119999647140503,0.5799994468688965,-1.6200008392333984,4,-0.03608250019970627,1.0540447193762688,15.949999809265135,-1.3529401204995006,16.049999237060547,1.0967701248081119,16.969999313354492,-0.03608250019970627 7482,2002-10-07,15.300000190734865,15.90999984741211,15.300000190734865,15.399999618530273,387300.0,-0.014175274519322212,-11.200062942865443,0.2325571595543863,33.02325612342052,46.758952117245734,1.2360926754549713,1.3273601878952892,1.5360722538415796,2.562143929221806,7.912119105381857,0.6099996566772443,-0.26008197225728935,-1.26149978637695,-2.30920958710737,-0.21378998564652996,-1.7853546867421581,-0.7376448860117417,1.9076943848876926,0.0,-40.237693056590516,0.5238549003652097,10,1.0549998283386213,1.2350001335144025,1.7249999046325666,0.7999997138977033,-1.680000305175783,0,-0.01895424563645709,1.3255849026474675,15.520000457763672,1.0540447193762688,15.949999809265135,-1.3529401204995006,16.049999237060547,-0.01895424563645709 7483,2002-10-08,15.119999885559082,15.5,14.43000030517578,15.300000190734865,748600.0,-0.011764725681819632,2.689654605425427,1.8000133515168775,24.25741464083653,44.12950436560743,1.3722822477983634,1.4701087798613095,1.7227624968614705,2.6917439863803736,8.202162929602922,1.0699996948242205,-0.22893523490874657,-1.3700001239776611,-2.600284688044159,-0.13971555991116524,-1.9851424060109082,-0.7548578419444123,1.9350791392724602,26.33587258323547,-8.716541957644111,0.6151422820332482,10,0.8000001907348633,0.8600006103515625,2.1500003337860107,0.9800000190734863,-1.1599998474121094,1,-0.008597891231803434,-11.200062942865443,15.300000190734865,1.3255849026474675,15.520000457763672,1.0540447193762688,15.949999809265135,-0.008597891231803434 7484,2002-10-09,13.199999809265135,15.130000114440918,12.65999984741211,15.130000114440918,3090500.0,-0.12698413299114597,1.5595853642145876,10.722205738990283,17.499993613787368,39.90110859429985,3.039742563920262,3.2910636199700125,3.614707104838205,4.549188439636227,9.319108220011973,2.4700002670288086,-0.2756861113184712,-3.1200001716613794,-5.035235573280323,-1.204764770042436,-4.077617872470851,-2.1623824708519077,3.5925713436008326,15.297446368662829,-18.444369935187776,0.9576177008094721,10,1.8350000381469744,1.8950004577636737,4.145000457763674,2.9000000953674334,1.1000003814697301,2,0.1439394393680955,2.689654605425427,15.119999885559082,-11.200062942865443,15.300000190734865,1.3255849026474675,15.520000457763672,0.1439394393680955 7485,2002-10-10,14.199999809265135,14.399999618530273,12.949999809265135,13.0,489400.0,0.07575757685224338,-1.2307686100345563,-0.6217614608904634,32.142855484100465,36.8997644218409,1.7503757493504164,2.222280770309988,2.58963380063439,3.4906949647810723,10.445403415114612,1.4499998092651385,-0.2850564764316701,-2.0040001392364513,-4.136894488228789,0.12889420975588628,-3.07044731373262,-0.9375529647402825,2.0966627869463696,46.808510021551854,9.121537278012582,1.0664471744961688,10,0.7550001144409197,0.8950004577636737,3.182500600814821,1.9000000953674334,0.30000019073486506,3,0.05281690211788903,1.5595853642145876,13.199999809265135,2.689654605425427,15.119999885559082,-11.200062942865443,15.300000190734865,0.05281690211788903 7486,2002-10-11,14.31999969482422,14.4399995803833,14.020000457763672,14.300000190734865,431500.0,0.0084506962796429,2.230771487992884,0.01666625605682631,33.33332826329327,34.46748026268005,1.361224707585265,1.9959011282815649,2.449628965496574,3.315179652180513,12.348153770904661,0.4199991226196289,-0.38918783332218965,-1.7515002727508513,-4.009606557779934,0.5066060122782314,-2.8805534152653944,-0.6224471302363099,1.5402633715313563,51.076918381911106,11.01406881640515,1.1290531425145418,10,0.6350002288818342,0.7150001525878888,3.1650004386901838,1.7800002098083478,0.0,4,0.00418997352621342,-1.2307686100345563,14.199999809265135,1.5595853642145876,13.199999809265135,2.689654605425427,15.119999885559082,0.00418997352621342 7487,2002-10-14,14.100000381469727,14.260000228881836,13.5,13.5,365400.0,-0.01536308086892002,-1.5333324856233688,30.000762958371084,32.65624916180937,31.93044126556609,1.2765145083191065,2.099057770703908,2.651812521762551,3.4728708420622993,14.472239500340542,0.8199996948242205,-0.5790048529137355,-1.828999567031861,-4.210037856060907,0.5520387219971834,-3.0195187115463824,-0.6384804225173379,1.3762310986126334,50.70424143271425,7.2382695540011,1.1905191445145225,10,0.7549991607666016,0.9349994659423828,3.3474998474121094,1.9999995231628418,0.2999992370605469,0,-0.01418445088854714,2.230771487992884,14.31999969482422,-1.2307686100345563,14.199999809265135,1.5595853642145876,13.199999809265135,-0.01418445088854714 7488,2002-10-15,14.199999809265135,14.449999809265135,14.199999809265135,14.300000190734865,452900.0,0.007092157807798927,-3.9999809265862534,-0.1666671964854004,27.80567716108399,30.08462355624331,0.8295002206974882,1.8945715924362592,2.53511440323871,3.3081171519953028,16.55063289976782,0.3499994277954084,-0.7813785595404781,-1.6010001182556177,-4.067644151786199,0.8656439152749638,-2.8343221350209067,-0.367678101490327,0.9382838748967952,62.348169852852244,21.26217571166969,1.2333220167652903,10,0.22500038146972656,0.8350000381469744,3.1525001525878924,1.9000000953674334,0.2700004577636719,1,-0.040845065598354324,-1.5333324856233688,14.100000381469727,2.230771487992884,14.31999969482422,-1.2307686100345563,14.199999809265135,-0.040845065598354324 7489,2002-10-16,13.75,14.300000190734865,13.720000267028807,14.0,294400.0,-0.03169012783870051,-2.7419414381433267,2.499990463293127,21.322307066871687,28.366261006407978,1.0269274843148217,2.184873258176287,2.9547827135719515,3.690407924274478,18.28585659569557,0.5799999237060582,-0.9942308143474765,-1.8784998893737797,-4.414757092240613,0.6577573134930521,-3.1466284908071955,-0.6103712879403638,1.090889623751952,53.333346048991004,18.063652158793715,1.2681286014334159,10,0.554999828338623,1.2849998474121094,3.3650002479553223,2.3499999046325684,0.7600002288818359,2,0.01527273004705254,-3.9999809265862534,14.199999809265135,-1.5333324856233688,14.100000381469727,2.230771487992884,14.31999969482422,0.01527273004705254 7490,2002-10-17,14.0,14.149999618530273,13.760000228881836,13.760000228881836,334900.0,0.018181818181818077,-2.249998013176613,-0.9599990844726562,25.5389605295788,27.508893560531334,0.5266096834691094,1.803673697706726,2.6699609327644858,3.37075081307502,20.114853936326003,0.39999961853027344,-1.2318076265869955,-1.4864998817443844,-4.054966629140733,1.081966865651962,-2.7707332554425577,-0.20226650804621116,0.5791828505911703,52.63158951439908,20.170127463928686,1.2842333736981735,10,0.2849998474121094,1.0349998474121094,3.1075005531311035,2.0999999046325684,0.6499996185302734,3,0.021428585052490456,-2.7419414381433267,13.75,-3.9999809265862534,14.199999809265135,-1.5333324856233688,14.100000381469727,0.021428585052490456 7491,2002-10-18,14.0,14.130000114440918,13.869999885559082,14.010000228881836,476600.0,0.0,1.0800018310546875,-0.041667660078360313,25.752501960774325,26.70103198690398,0.322206603059886,1.7019105792579605,2.637967331778558,3.3035799405964568,22.43327252396406,0.26000022888183594,-1.369283409438637,-1.366499900817871,-3.979143330278969,1.246143528643227,-2.6728216155484184,-0.06017818608732206,0.34888089020968316,52.63158951439908,22.657365092575304,1.3063217147305488,10,0.07999992370605469,1.0349998474121094,3.1075005531311035,2.039999485015869,0.8999996185302734,4,0.03571428571428581,-2.249998013176613,14.0,-2.7419414381433267,13.75,-3.9999809265862534,14.199999809265135,0.03571428571428581 7492,2002-10-21,14.600000381469727,14.649999618530273,13.899999618530273,13.899999618530273,644800.0,0.04285717010498047,-1.1428548073307503,-69.99847415601755,31.797238533491722,27.538790197199,-0.43307321630928897,1.011201750299838,2.0119634423308383,2.6440058905214983,24.091924411894233,0.75,-1.4655853988804708,-0.6759995460510257,-3.2617042345435436,1.9097051424414921,-1.9688518902972838,0.6168527981952341,-1.9400005340576172,94.62373420155357,65.18782253034507,1.2928523442462592,10,-0.7050004005432129,0.4349994659423828,2.447500228881836,1.2549996376037598,-0.10000038146972656,0,-0.01917812872120761,1.0800018310546875,14.0,-2.249998013176613,14.0,-2.7419414381433267,13.75,-0.01917812872120761 7493,2002-10-22,15.010000228881836,15.199999809265135,14.600000381469727,14.600000381469727,748000.0,0.028082180595863537,-1.9268275663152716,0.5857134293546085,41.33333884345336,30.186939667161887,-0.9614211285744769,0.5249420398774483,1.568260127123331,2.179405111437031,25.482097967050958,0.5999994277954084,-1.5050562174498339,-0.20049972534179616,-2.7408226178703003,2.3398231671867062,-1.4706611716060465,1.0696617209224542,-2.310200386047363,87.1621865439091,51.77202881174783,1.2701614462642512,10,-0.935000419616701,0.024999618530273438,2.0375003814697266,0.8099999427795375,-0.4099998474121094,1,-0.04063961366088564,-1.1428548073307503,14.600000381469727,1.0800018310546875,14.0,-2.249998013176613,14.0,-0.04063961366088564 7494,2002-10-23,15.15999984741211,15.399999618530273,14.880000114440918,14.949999809265135,417600.0,0.009993312208060434,-1.9714305955569604,0.5121954056141244,43.471072842926034,31.445630484809175,-0.8986603371164037,0.25490943912469,1.400434571166052,1.9789545942949545,27.46894974261082,0.5199995040893555,-1.5294642898847908,0.03399991989135742,-2.386294773411308,2.4542946131940226,-1.1761474267599752,1.24414726654269,-2.3601920059204105,85.3658621684236,44.68065759758467,1.2101473466513326,10,-0.7100000381469727,-0.125,1.8875007629394531,0.660000324249264,-0.7899999618530273,2,-0.045514484652260045,-1.9268275663152716,15.010000228881836,-1.1428548073307503,14.600000381469727,1.0800018310546875,14.0,-0.045514484652260045 7495,2002-10-24,15.260000228881836,15.5,15.199999809265135,15.350000381469727,497100.0,0.006596331297905378,-1.8571311795532879,-0.4285720773293455,47.72727045373228,33.04495739485795,-0.9303203091622851,0.0005712786124423275,1.272764221721875,1.8287322992079638,28.777457833849674,0.3400001525878906,-1.5039868160335832,0.23200025558471715,-1.9811526867305602,2.4451531978999945,-0.8745762155729224,1.338576726742355,-2.304180880767822,85.27608869521566,38.28667058747767,1.1065764711576385,10,-0.7600002288818359,-0.22500038146972656,1.755000114440918,0.5599999427795375,-0.9499998092651367,3,-0.04914809886965221,-1.9714305955569604,15.15999984741211,-1.9268275663152716,15.010000228881836,-1.1428548073307503,14.600000381469727,-0.04914809886965221 7496,2002-10-25,15.239999771118164,15.300000190734865,14.93000030517578,15.199999809265135,519800.0,-0.0013106459674763205,3.6249754132070726,-0.44444326707076104,49.456517889428696,34.91165392014899,-0.856124446712629,-0.12027221531797494,1.2617127784170812,1.7983637043074268,30.074367835371536,0.3699998855590856,-1.2296657811086114,0.29749984741210866,-1.7271051148700387,2.322104809694258,-0.714802633728965,1.3098023285531823,-2.0806459708532703,83.74998956918965,29.543718926649163,1.0123024811410744,10,-0.6299996376037598,-0.2049999237060547,1.7750005722045898,0.5800004005432093,-0.9799995422363281,4,-0.038713921354908365,-1.8571311795532879,15.260000228881836,-1.9714305955569604,15.15999984741211,-1.9268275663152716,15.010000228881836,-0.038713921354908365 7497,2002-10-28,14.75,14.899999618530273,14.25,14.25,1109100.0,-0.03215221643551325,-1.5999984741210938,12.50001192093977,46.82675856838902,37.02510740984955,-0.2952774971112131,0.21122594748835333,1.718517549558996,2.2461300775420376,32.07850168769462,0.9899997711181641,-1.1174811742787227,-0.08499994277954137,-1.8881840388524687,1.718184153293386,-0.9865919908160059,0.8165921052569232,-1.4033945037562976,40.0,-16.999210793774225,0.9015920480364641,10,-0.1399998664855957,0.2849998474121094,2.265000343322754,1.0700001716613734,-0.7200002670288068,0,0.01016946566306931,3.6249754132070726,15.239999771118164,-1.8571311795532879,15.260000228881836,-1.9714305955569604,15.15999984741211,0.01016946566306931 7498,2002-10-29,14.59000015258789,14.75,14.5,14.550000190734865,736700.0,-0.010847447282176903,-2.571419813216531,0.07999992370605113,67.07617657554897,42.108870688591466,-0.08285096722695684,0.1937117491536835,1.8411668428503702,2.359982632607469,34.190941423717526,0.25,-1.019092600437986,-0.12599983215332067,-1.6242850966189337,1.3722854323122924,-0.8751424643861263,0.623142800079485,-1.071123096043685,27.20001220703125,-33.62531266159621,0.7491426322328061,10,0.039999961853027344,0.44499969482421875,2.4275002479553223,1.2300000190734828,-0.5200004577636701,1,-0.006168619029926936,-1.5999984741210938,14.75,3.6249754132070726,15.239999771118164,-1.8571311795532879,15.260000228881836,-0.006168619029926936 7499,2002-10-30,14.800000190734865,14.890000343322756,14.5600004196167,14.600000381469727,700300.0,0.014393422614853435,-1.3571445601343446,5.0000000000002665,59.146350682458944,45.84302515002259,-0.14331644163055834,-0.12093715647734093,1.5987101862665707,2.107142687023865,36.405886721766315,0.32999992370605646,-0.8842264000254776,0.146500158309939,-1.215576903716867,1.5085772203367451,-0.534538372703464,0.8275386893233421,-1.1226332987141951,44.000015258789205,-17.830064078553356,0.6810385310134027,10,-0.11500024795532404,0.23499965667724432,2.217500209808348,1.0199999809265083,-0.8299999237060582,2,-0.013513500451867722,-2.571419813216531,14.59000015258789,-1.5999984741210938,14.75,3.6249754132070726,15.239999771118164,-0.013513500451867722 7500,2002-10-31,15.050000190734865,15.050000190734865,14.720000267028807,14.75,554200.0,0.0168918916741978,1.1999980926525775,1.5000023841880603,60.70382306063553,49.72650527222939,-0.25558848239681,-0.4656964989081551,1.2959228966337069,1.814523252935592,38.22079679762133,0.32999992370605824,-0.7147072448030762,0.44150013923645126,-0.793792868604486,1.6767931470773885,-0.17614636468401734,1.0591466431569199,-1.2268226500758495,76.19048051552903,12.463173840937458,0.6176465039204688,10,-0.35000038146972834,-0.015000343322755683,1.9675002098083478,0.7699999809265083,-0.9499998092651385,3,-0.045182743957332794,-1.3571445601343446,14.800000190734865,-2.571419813216531,14.59000015258789,-1.5999984741210938,14.75,-0.045182743957332794 7501,2002-11-01,14.960000038146973,15.050000190734865,14.720000267028807,14.850000381469727,283500.0,-0.005980076508125154,1.275861842170165,0.36666528913797214,63.10975193126334,53.20567342753735,-0.01686515377322806,-0.44248785940690283,1.321652563758299,1.8617462892801626,39.56320492656009,0.32999992370605824,-0.4489678487681985,0.3795000076293942,-0.792569336357607,1.5515693516163953,-0.2065346643641064,0.9655346796228947,-1.002676700740679,88.7499836087264,22.409735303613246,0.5860346719935003,11,-0.08500003814697266,0.07499980926513672,2.0575003623962402,0.8600001335144007,-0.9099998474121076,4,-0.04344917225085687,1.1999980926525775,15.050000190734865,-1.3571445601343446,14.800000190734865,-2.571419813216531,14.59000015258789,-0.04344917225085687 7502,2002-11-04,15.010000228881836,15.350000381469727,14.800000190734865,14.800000190734865,403200.0,0.0033422587304390294,-4.23809610310587,1.909097214395309,62.53870426091582,55.56182514058874,-0.002895186941904271,-0.5431770532543965,1.2108287401386235,1.7680271039848705,40.55225794999026,0.5500001907348615,-0.21654859303879626,0.44400019645690847,-0.69736381114107,1.585364204054887,-0.1266818073420808,1.0146822002558977,-0.9292627584680453,60.0,-6.562450429360922,0.5706820037989896,11,-0.13500022888183594,-0.05500030517578125,2.010000228881836,0.8099999427795375,-0.9099998474121094,0,-0.04996668811216076,1.275861842170165,14.960000038146973,1.1999980926525775,15.050000190734865,-1.3571445601343446,14.800000190734865,-0.04996668811216076 7503,2002-11-05,14.989999771118164,15.149999618530273,14.899999618530273,14.949999809265135,598500.0,-0.001332475513570408,-2.571419813216531,0.19047597422356038,72.14284400551222,58.7475774919872,0.015611574547056861,-0.5622416638630447,1.1540120173110218,1.748538554069114,40.49564886987417,0.25,0.02798511864241071,0.4304997444152825,-0.6989990712586724,1.5599985600892374,-0.13424966342169498,0.99524915225226,-0.795721298337476,54.4303002867059,-13.235250140268661,0.5647494078369771,11,-0.11499977111816406,-0.034999847412109375,2.030000686645508,0.8300004005432093,-0.7799997329711914,1,-0.06404269865278056,-4.23809610310587,15.010000228881836,1.275861842170165,14.960000038146973,1.1999980926525775,15.050000190734865,-0.06404269865278056 7504,2002-11-06,15.100000381469727,15.199999809265135,14.989999771118164,15.149999618530273,574400.0,0.007338266312952424,1.8000076294139764,-1.2499821185894588,70.67668525971831,61.29751247043009,-0.1159928885589796,-0.5508425994742332,0.9784943104862194,1.5994473591575442,38.95557708094647,0.21000003814697088,0.21062240983889247,0.4455003261566155,-0.5085266692644801,1.399527321577711,-0.031513171553932295,0.9225138238671633,-0.801264186511494,60.317467525881774,-8.867679065611334,0.47701349771054735,11,-0.3000001907348633,-0.24500083923339844,1.9200000762939453,0.7199997901916468,-0.5600004196166992,2,-0.06821196427978193,-2.571419813216531,14.989999771118164,-4.23809610310587,15.010000228881836,1.275861842170165,14.960000038146973,-0.06821196427978193 7505,2002-11-07,14.949999809265135,15.199999809265135,14.619999885559082,15.09000015258789,455200.0,-0.009933812477823989,2.222224871320094,2.8000495918211996,66.90389719874517,63.236110171465256,-0.016304917989106826,-0.3602428041404728,1.066331493188022,1.7105252912787154,37.50567371976645,0.5799999237060529,0.2831261004477881,0.25799975395202424,-0.679625498749374,1.1956250066534224,-0.21081287239867486,0.7268123803027233,-0.5551625099035604,45.20543829143459,-24.996547514133724,0.468812626350699,11,-0.14999961853027166,-0.5249996185302734,2.03749990463257,0.8700003623962385,-0.19999980926513494,3,-0.06555180968156149,1.8000076294139764,15.100000381469727,-2.571419813216531,14.989999771118164,-4.23809610310587,15.010000228881836,-0.06555180968156149 7506,2002-11-08,14.380000114440918,14.920000076293945,14.359999656677244,14.859999656677244,467200.0,-0.03812707037433971,-1.1538458716942297,3.4285597509553187,46.043162999653866,63.14904399716135,0.4681006337384641,0.22607334648222022,1.5662626778263515,2.2407667669142697,36.17236748557995,0.5900001525878906,0.3158833905585894,-0.3149999618530277,-1.2479861112705724,0.617986187564517,-0.7814930365618,0.15149311285574463,1.119999885559082,2.0202467799067545,-62.40364591672427,0.4664930747087722,11,0.47499990463256836,-0.07500028610229492,2.3274998664855957,1.4400000572204554,0.3299999237060547,4,-0.019471469453606338,2.222224871320094,14.949999809265135,1.8000076294139764,15.100000381469727,-2.571419813216531,14.989999771118164,-0.019471469453606338 7507,2002-11-11,13.899999618530273,14.350000381469727,13.75,14.25,319200.0,-0.03337972823996094,1.1818150291823735,0.7291681567842099,30.526320720749695,59.087948902183655,0.9106090326524185,0.7276278936977256,1.9720737727767101,2.682125368339463,34.662030487607225,0.630000114440918,0.2932553026324598,-0.7850004196166989,-1.7486230867615955,0.17862224752819778,-1.2668117531891472,-0.30318908604425054,1.5772003746032723,10.344802638718537,-49.087711942833565,0.48181133357244843,11,0.6500005722045898,0.38500022888183594,2.6200003623962402,1.9200005531311,0.8000001907348615,0,0.010791408368430844,-1.1538458716942297,14.380000114440918,2.222224871320094,14.949999809265135,1.8000076294139764,15.100000381469727,0.010791408368430844 7508,2002-11-12,13.619999885559082,14.079999923706055,13.600000381469727,13.90999984741211,538300.0,-0.020143866234206276,-1.9090972143953253,0.8285704165099917,24.161095303669853,55.200698304540424,1.1605930907601074,1.0139324018412257,2.1859960148354602,2.914277492785626,33.51504335886338,0.4799995422363281,0.24629327754388086,-1.0360001564025882,-2.0915998781312997,0.01959956532612317,-1.563800017266944,-0.5082002955382325,1.7881121078491216,1.2499694526086296,-52.634199843328624,0.5277998608643556,11,0.8550004959106445,0.46000003814697266,2.825000286102295,2.8500003814697266,1.2300004959106445,1,0.035242327455492495,1.1818150291823735,13.899999618530273,-1.1538458716942297,14.380000114440918,2.222224871320094,14.949999809265135,0.035242327455492495 7509,2002-11-13,13.960000038146973,14.06999969482422,13.65999984741211,13.670000076293945,376500.0,0.024963300693444435,-1.6451567253944783,-1.0,29.813675265821743,51.76845966067223,0.7698681431423378,0.7277855314148773,1.7779935388153998,2.5287194028555824,31.99079429483818,0.4499998092651385,0.258829624656963,-0.7065000057220452,-1.7277743487716997,0.3147743373276093,-1.2171371772468724,-0.19586283419721795,1.3396252585449222,22.499986588950154,-26.280900218574683,0.5106371715248275,11,0.5150003433227539,0.11999988555908203,1.9900002479553223,2.475000381469723,1.0,2,0.017908309406651224,-1.9090972143953253,13.619999885559082,1.1818150291823735,13.899999618530273,-1.1538458716942297,14.380000114440918,0.017908309406651224 7510,2002-11-14,14.300000190734865,14.300000190734865,14.029999732971193,14.039999961853027,174200.0,0.024355311723410544,1.0769247698345459,0.8965526313193325,36.723176779066414,48.83661797709479,0.34899274237199407,0.43364628813791306,1.3805993139509187,2.1510627679012284,30.201104595932815,0.3400001525878924,0.18028408384339123,-0.3814998626708963,-1.369837747155703,0.6068380218139104,-0.8756688049132997,0.11266907957150707,0.8976476110437002,53.03030084096768,8.31450715451291,0.49416894224240315,11,0.1750001907348615,-0.0750002861022967,0.7649998664855939,1.2499999999999964,0.5500001907348615,3,0.01678320055363791,-1.6451567253944783,13.960000038146973,-1.9090972143953253,13.619999885559082,1.1818150291823735,13.899999618530273,0.01678320055363791 7511,2002-11-15,14.5,14.600000381469727,14.170000076293945,14.199999809265135,291100.0,0.013986000461364778,-1.3888928625356636,1.1538458716942366,46.15384841106215,47.01607843822216,0.08591477091490773,0.28778050782882403,1.1307937150427811,1.9105147020054183,28.08906255737907,0.43000030517578125,0.13654884340025575,-0.20650005340576172,-1.1463607231084865,0.733360616296963,-0.6764303882571241,0.26343028144560066,0.6017889565600356,89.99996185302734,42.84165117377698,0.4699303348513622,11,-0.09999990463256836,0.0,0.5250000953674316,1.0500001907348615,0.4700002670288068,4,0.01724137931034475,1.0769247698345459,14.300000190734865,-1.6451567253944783,13.960000038146973,-1.9090972143953253,13.619999885559082,0.01724137931034475 7512,2002-11-18,14.31999969482422,14.550000190734865,14.199999809265135,14.25,195000.0,-0.012413814150053715,-3.117649698751204,0.23333216773213666,45.8715556195875,44.097046395341636,0.1762835752502241,0.4698160219682084,1.2739886843628145,2.048189083818512,26.969907724096885,0.3500003814697301,0.056821368158187724,-0.37250032424926616,-1.3272641363754136,0.5822634878768813,-0.849882230312339,0.10488158181380669,0.6916819472303963,71.99993133544939,21.39513663295252,0.47738190606307335,11,0.08000040054321111,0.18000030517577947,0.6750001907348615,1.230000495910641,0.8699998855590803,0,0.02723466142696318,-1.3888928625356636,14.5,1.0769247698345459,14.300000190734865,-1.6451567253944783,13.960000038146973,0.02723466142696318 7513,2002-11-19,14.399999618530273,14.399999618530273,14.0,14.220000267028807,203600.0,0.005586586970037999,3.4444562182438556,2.5714305177111316,43.63056870231439,41.09192233340786,0.00423634837346043,0.3602430647753341,1.149294704334201,1.9177554817667612,26.908876145510497,0.39999961853027344,-0.02893100352172695,-0.2620003700256355,-1.2130243350067609,0.6890235949554899,-0.7375123525161982,0.21351161246492723,0.5269811478892503,78.72333517980809,26.15604439345948,0.47551198249056303,11,4.76837158203125e-07,0.15000057220458984,0.5450000762939453,1.150000572204588,0.7600002288818359,1,0.02083334713070495,-3.117649698751204,14.31999969482422,-1.3888928625356636,14.5,1.0769247698345459,14.300000190734865,0.02083334713070495 7514,2002-11-20,14.470000267028807,14.600000381469727,14.149999618530273,14.25,196400.0,0.004861156274508227,-1.1428555209660243,1.2222281091219058,40.202713587397,38.125124154369175,-0.1838629441372568,0.2486471855231418,1.032879985594258,1.8029643454457958,27.03556239537146,0.4500007629394531,-0.12053270631501434,-0.15749974250793564,-1.082153456005079,0.7671539709892077,-0.6198265992565073,0.304827114240636,0.3773616762937291,78.33332803514575,27.566405042202383,0.46232685674857144,11,-0.21000003814697088,0.07999992370605646,0.2599997520446795,1.0799999237060547,0.7799997329711932,2,0.026261237555522676,3.4444562182438556,14.399999618530273,-3.117649698751204,14.31999969482422,-1.3888928625356636,14.5,0.026261237555522676 7515,2002-11-21,14.510000228881836,14.6899995803833,14.399999618530273,14.479999542236328,478200.0,0.0027643373265286986,-2.052622596998444,0.13636659196227033,42.268051710729544,37.70566734448869,-0.3272548473956345,0.15766155453473374,0.9485528301967108,1.7208258633611848,27.273361850742695,0.28999996185302734,-0.24420311579785725,-0.07999978065490687,-0.9562118431785454,0.7962122818687316,-0.5181058119167261,0.35810625060691237,0.2625200207295322,73.91312159907784,26.796181593270248,0.43810603126181935,11,-0.36500024795532227,0.039999961853027344,0.15999960899353027,1.0399999618530256,0.6599998474121094,3,0.031013080783377278,-1.1428555209660243,14.470000267028807,3.4444562182438556,14.399999618530273,-3.117649698751204,14.31999969482422,0.031013080783377278 7516,2002-11-22,14.649999618530273,14.779999732971193,14.380000114440918,14.40999984741211,421900.0,0.00964847604686958,-1.666670905229975,7.999809269502194,43.999993642175255,39.202742113535976,-0.4748641504448905,-0.03036219227792536,0.7504320938356841,1.542267686448639,27.1551373033899,0.3999996185302752,-0.37321706504155117,0.08949961662292516,-0.7326280789204542,0.9116273121663045,-0.32156423114876453,0.5005634643946149,-1.0499992370605469,83.33331295566984,36.28261444718458,0.41106384777168997,11,-0.45999956130981445,-0.09999942779541016,0.010000228881835938,0.9000005722045881,0.8400001525878906,4,0.013651929566365295,-2.052622596998444,14.510000228881836,-1.1428555209660243,14.470000267028807,3.4444562182438556,14.399999618530273,0.013651929566365295 7517,2002-11-25,14.899999618530273,14.989999771118164,14.550000190734865,14.550000190734865,273900.0,0.017064846860731953,-1.514287427009751,1.4583323399216324,48.60680940871629,41.91893256965225,-0.6348589315504096,-0.28306110031891407,0.4446621443930816,1.2501406928167214,26.19596789649794,0.439999580383299,-0.4843359646302048,0.3319996356964108,-0.5000834823790683,1.1640827537718899,-0.08404192334132787,0.7480411947341494,-1.2763992500305168,90.90907339440703,42.941539971843454,0.4160415590377395,11,-0.5749998092651367,-0.34999942779541016,-0.3424997329711914,0.6500005722045881,0.8000001907348615,0,0.00469803022085169,-1.666670905229975,14.649999618530273,-2.052622596998444,14.510000228881836,-1.1428555209660243,14.470000267028807,0.00469803022085169 7518,2002-11-26,14.5,14.760000228881836,14.369999885559082,14.760000228881836,336300.0,-0.026845612669198826,2.0,-0.7428590112833517,41.47726841702003,43.21488736422984,-0.1082920313618061,0.11578666145136651,0.7892191496467973,1.6081337495300723,25.2902647624106,0.5299997329711914,-0.4941892132945327,-0.06349997520446848,-0.8960554561320837,0.7690555057231467,-0.479777715668277,0.35277776525934,-0.8217436553955064,41.6667045108787,-4.5428967562912845,0.416277740463808,11,-0.005000114440917969,0.05000019073486328,-0.03500008583068848,1.0500001907348615,1.5599994659423864,1,0.04758617795746911,-1.514287427009751,14.899999618530273,-1.666670905229975,14.649999618530273,-2.052622596998444,14.510000228881836,0.04758617795746911 7519,2002-11-27,14.600000381469727,14.710000038146973,14.43000030517578,14.600000381469727,222200.0,0.006896578032394851,1.5454600625959258,-0.0,44.95678096741047,44.129732274045836,-0.12064871262233723,3.641283737465528e-05,0.6196103589875648,1.4715510025312994,24.602322709292878,0.2799997329711932,-0.40755313000607174,0.046500396728514914,-0.7788678998115302,0.87186869326856,-0.3661837515415076,0.45918454499853745,-0.8692742998046867,37.09686102655368,-8.858075144777835,0.4126841482700226,11,-0.10500049591064453,-0.05000019073486328,-0.045000553131103516,0.9499998092651349,1.0099992752075178,2,0.03835612680210154,2.0,14.5,-1.514287427009751,14.899999618530273,-1.666670905229975,14.649999618530273,0.03835612680210154 7520,2002-11-29,14.369999885559082,14.649999618530273,14.359999656677244,14.649999618530273,88700.0,-0.015753458212409366,1.071430274420059,-100.0,49.8402519893091,44.539332671628834,0.13446599007902726,0.18601818704622097,0.7875003165165282,1.6752356613912411,24.22424152247886,0.2899999618530291,-0.2701198597008698,-0.14950008392333913,-0.9442056870812046,0.6452055192345263,-0.5468528855022718,0.24785271765559358,-0.5889028563159169,1.5873376294085604,-47.86268931539743,0.3973528015789329,11,0.125,0.18000030517578125,0.372499942779541,1.1800003051757795,1.0699996948242188,4,0.061238700170433535,1.5454600625959258,14.600000381469727,2.0,14.5,-1.514287427009751,14.899999618530273,0.061238700170433535 7521,2002-12-02,14.3100004196167,14.649999618530273,14.029999732971193,14.5,342800.0,-0.004175328212958296,1.5306178851345098,0.6785705770756911,57.564590319466824,45.8385587493932,0.18403271885276773,0.20535305653959668,0.7975961627881336,1.7035131003054502,24.017721700380925,0.6199998855590803,-0.16550992567265865,-0.17699956893920898,-0.9486854206507562,0.5946862827723383,-0.5628424947949817,0.20884335691656375,-0.48054728069853425,29.166737033258265,-24.187619214087228,0.38584292585577323,12,0.1849994659423828,0.16499996185302734,0.45749950408935547,1.2399997711181623,1.0599994659423828,0,0.06009780792866537,1.071430274420059,14.369999885559082,1.5454600625959258,14.600000381469727,2.0,14.5,0.06009780792866537 7522,2002-12-03,14.260000228881836,14.390000343322756,14.0600004196167,14.0600004196167,180500.0,-0.0034940733241574096,-2.3000023841880823,-1.0526328998288401,62.90323014810023,47.979965576702746,0.2510248980100336,0.20689162969118335,0.7957604361448496,1.7296410363902552,24.38036049142997,0.32999992370605646,-0.1046585257885635,-0.18949975967407262,-0.9262772587214734,0.5472777393733281,-0.5578885091977739,0.17888898984962864,-0.384125224675671,31.506895844464804,-27.26355745538697,0.3683887495237004,12,0.2499995231628418,0.21500015258789062,0.5624997615814209,1.2899999618530256,1.010000228881836,1,0.0862552259813516,1.5306178851345098,14.3100004196167,1.071430274420059,14.369999885559082,1.5454600625959258,14.600000381469727,0.0862552259813516 7523,2002-12-04,14.029999732971193,14.350000381469727,13.949999809265135,14.260000228881836,349000.0,-0.01612906677552539,-1.0512831798897067,-1.1500035762820882,51.47678628769732,49.232640321180554,0.47273455614131343,0.3808079485928797,0.9730850623122063,1.9351475309942465,24.826032651483693,0.4000005722045916,-0.10607440295877346,-0.3715002536773664,-1.0847220897750045,0.34172158242027173,-0.7281111717261854,-0.014889335628547329,-0.10955973808854758,10.526302580692558,-50.64968041088667,0.35661091804881945,12,0.4400000572204572,0.4450006484985334,0.7925002574920637,1.5200004577636683,1.0799999237060511,2,0.11903065631351084,-2.3000023841880823,14.260000228881836,1.5306178851345098,14.3100004196167,1.071430274420059,14.369999885559082,0.11903065631351084 7524,2002-12-05,14.06999969482422,14.18000030517578,13.960000038146973,14.130000114440918,431400.0,0.0028510308349489755,1.7499895692394278,0.26087082716555593,44.44443420639807,49.47446059847706,0.41351282904892805,0.27372020203088,0.8627018511249283,1.8731922390815807,25.39600196460272,0.22000026702880682,-0.092123451701557,-0.28000025749206436,-0.926480633186511,0.36648011820238224,-0.6032404453392868,0.04323993035515805,0.9200000762939435,17.142845465209735,-43.20198435789881,0.32324018784722314,12,0.40000009536742986,0.40500068664550604,0.7625002861022931,1.480000495910641,0.6800003051757795,3,0.1414356655494602,-1.0512831798897067,14.029999732971193,-2.3000023841880823,14.260000228881836,1.5306178851345098,14.3100004196167,0.1414356655494602 7525,2002-12-06,13.970000267028807,14.130000114440918,13.850000381469727,13.850000381469727,360700.0,-0.0071072800258978885,-3.6666666666666665,-1.999984105539249,36.54823195098981,48.646487077234234,0.47925683317688517,0.31256127449959514,0.8777768809932667,1.950431950176025,25.566166431132043,0.2799997329711914,-0.07831707825897638,-0.3309997081756606,-0.9330278836120414,0.27102846726072016,-0.632013795893851,-0.02998562045747022,0.9993995094299333,14.999999999999778,-39.87546407800426,0.30101408771819055,12,0.4499998092651385,0.5050001144409197,0.8899996280670184,1.5799999237060547,0.7299995422363281,4,0.1173943706729248,1.7499895692394278,14.06999969482422,-1.0512831798897067,14.029999732971193,-2.3000023841880823,14.260000228881836,0.1173943706729248 7526,2002-12-09,14.100000381469727,14.149999618530273,13.770000457763672,13.770000457763672,365900.0,0.009305662988979169,-1.303025749212496,2.750001986823428,44.270851442382636,48.164713969863826,0.2939463583829376,0.16918282373472238,0.6713162161621362,1.8061805765797239,25.470368182034104,0.37999916076660156,-0.05564030580974055,-0.18699960708618235,-0.7942921250447981,0.42029291087243337,-0.4906458660654902,0.11664665189312551,0.8246234191894537,53.22580397066974,0.4951349958362883,0.3036462589793076,12,0.16499996185302734,0.375,0.7674994468688965,1.449999809265135,0.48999977111816406,0,0.09503540160712376,-3.6666666666666665,13.970000267028807,1.7499895692394278,14.06999969482422,-1.0512831798897067,14.029999732971193,0.09503540160712376 7527,2002-12-10,14.050000190734865,14.220000267028807,13.989999771118164,14.100000381469727,387000.0,-0.003546112722136674,-1.7058717932895184,-0.1515157645290817,40.740757560390584,48.082879430238336,0.23545493551569407,0.24348022930124813,0.6443103319554577,1.852192068753837,24.62018044033132,0.23000049591064275,-0.04582333646163228,-0.244499826431273,-0.8351452486841975,0.3461455958216515,-0.5398225375577343,0.050822884695188364,0.805346209350585,48.275822379779775,-1.1187436663255355,0.2953227111264619,12,0.1900000572204572,0.4250001907348615,0.9049997329711896,1.4999999999999964,0.14999961853026988,1,0.0939501549398325,-1.303025749212496,14.100000381469727,-3.6666666666666665,13.970000267028807,1.7499895692394278,14.06999969482422,0.0939501549398325 7528,2002-12-11,14.100000381469727,14.229999542236328,13.9399995803833,14.0,405800.0,0.0035587323883337074,-1.6363486613954779,-2.000000000000071,40.10695432613731,47.5440098034302,0.13717304898348637,0.2437831650293667,0.5140407297758323,1.8069160186317372,23.606510828909983,0.28999996185302734,-0.05284716938937706,-0.21849966049194336,-0.7270485200974814,0.2900491991135947,-0.4727740902947133,0.03577476931082657,0.6902252620764173,71.73925663012291,24.930999325167306,0.25427442980276904,12,0.1099996566772461,0.2999997138977051,0.8149995803833008,1.449999809265135,-0.06000041961669922,2,0.08297872657021799,-1.7058717932895184,14.050000190734865,-1.303025749212496,14.100000381469727,-3.6666666666666665,13.970000267028807,0.08297872657021799 7529,2002-12-12,14.210000038146973,14.239999771118164,14.0,14.020000457763672,297200.0,0.00780139387952139,-1.0869500317199687,1.8999885559518588,42.26803464886343,46.70265232115847,-0.0379576018217449,0.16176707683703917,0.35305377576690233,1.7200516352131157,22.52622067760036,0.23999977111816406,-0.09714642942852336,-0.12100000381469656,-0.6040994760761347,0.36209946844674157,-0.3625497399454165,0.1205497323160234,0.5190120942522221,93.61706876610596,48.162139557318795,0.24154973613071928,12,0.0,0.19000005722045898,0.7049999237060547,1.3400001525878888,-0.3400001525878906,3,0.06333565208404002,-1.6363486613954779,14.100000381469727,-1.7058717932895184,14.050000190734865,-1.303025749212496,14.100000381469727,0.06333565208404002 7530,2002-12-13,14.539999961853027,14.600000381469727,14.149999618530273,14.149999618530273,256800.0,0.023223076905008133,-1.3076941887050826,2.0526379191784327,47.4178485735406,45.57523657161111,-0.38141713949915435,-0.15740078616212294,-0.021926291281063826,1.40128969938376,21.513230804791387,0.4500007629394531,-0.07512444219734249,0.19699993133544957,-0.2947037035597013,0.6887035662306005,-0.04885188611212499,0.44285174878302414,0.1314714700680355,92.77103311663093,49.9549590875626,0.2458518174475753,12,-0.3549995422363281,-0.1399998664855957,0.28749990463256836,1.0100002288818342,-0.5600004196166992,4,0.014442918755015466,-1.0869500317199687,14.210000038146973,-1.6363486613954779,14.100000381469727,-1.7058717932895184,14.050000190734865,0.014442918755015466 7531,2002-12-16,14.75,14.75,14.25,14.449999809265135,332600.0,0.014442918755015466,2.333331214058422,0.7692305811294963,46.41149264165029,43.74282129311667,-0.583836192433516,-0.36650187992873384,-0.26153136192938575,1.1898117866601332,20.94305519870056,0.5,-0.07170374027762705,0.39449996948242116,-0.1258833288143233,0.9148832677791656,0.13430832033404982,0.6546916186307925,-0.9799995422363281,100.0,60.65385727909303,0.26019164914837195,12,-0.48999977111816406,-0.4549999237060547,-0.13749980926513672,0.8000001907348615,-1.0399999618530273,0,-0.003389843439651874,-1.3076941887050826,14.539999961853027,-1.0869500317199687,14.210000038146973,-1.6363486613954779,14.100000381469727,-0.003389843439651874 7532,2002-12-17,14.710000038146973,14.770000457763672,14.520000457763672,14.649999618530273,438300.0,-0.0027118618205442813,1.7777583512146018,0.2000012715649456,56.06936352455875,44.25310765276794,-0.5289116308927362,-0.31177062226596064,-0.2451192760166414,1.2296829933983293,20.32223721263671,0.25,-0.07365610680802348,0.3349999904632561,-0.20849729266164907,0.8784972735881613,0.06325134890080264,0.6067486320257096,-0.9203995895385741,92.7710414227427,51.499381058062234,0.2717486415624526,12,-0.4399995803833008,-0.41499996185302734,-0.13000011444091797,0.5199995040893555,-1.2600002288818377,1,-0.008157708038605715,2.333331214058422,14.75,-1.3076941887050826,14.539999961853027,-1.0869500317199687,14.210000038146973,-0.008157708038605715 7533,2002-12-18,14.699999809265135,14.859999656677244,14.550000190734865,14.619999885559082,305300.0,-0.0006798252111424041,-1.8181857589970916,1.3333227370261167,53.04876240430543,45.20914411920209,-0.4625156855599606,-0.29317393483983345,-0.25350662187651807,1.2313517596718668,19.31209944040598,0.30999946594237926,-0.09755970053759455,0.30999975204467667,-0.2526254892910007,0.872624993380354,0.028687131376837982,0.5913123727125154,-0.8711833602905248,81.39535915278198,37.959960747466646,0.2813126206678383,12,-0.38499975204467596,-0.40499973297118963,-0.2824997901916486,0.5150003433227557,-0.6199998855590803,2,-0.03401360588350888,1.7777583512146018,14.710000038146973,2.333331214058422,14.75,-1.3076941887050826,14.539999961853027,-0.03401360588350888 7534,2002-12-19,14.850000381469727,14.899999618530273,14.5600004196167,14.609999656677244,302200.0,0.010204120690535667,1.0,3.0000119209404126,65.38462714095238,48.413188029197926,-0.5478498261935485,-0.4355785115777806,-0.3586340500573826,1.0675802099586225,18.651938155550564,0.3399991989135742,-0.1285370224373601,0.4410003185272213,-0.15752053909366737,1.03952117614811,0.1417398897167761,0.7402607473376666,-0.9593129400329587,93.33343505859375,42.761970938892034,0.29926042881044473,12,-0.5150003433227539,-0.5250005722045898,-0.5725002288818359,0.36499977111816406,-0.7200002670288086,3,-0.054545481401296225,-1.8181857589970916,14.699999809265135,1.7777583512146018,14.710000038146973,2.333331214058422,14.75,-0.054545481401296225 7535,2002-12-20,14.960000038146973,15.079999923706055,14.880000114440918,14.899999618530273,489300.0,0.007407384097747771,-3.000019073595468,0.25000099340774434,70.18631590420134,51.29268408051112,-0.5617207085370897,-0.5377051716128314,-0.4537950911663611,0.9403176255459353,18.154625948872084,0.22999954223632812,-0.10214615610340161,0.5284999847412113,-0.1179240619263826,1.1749240314088052,0.20528796140741434,0.8517120080750082,-0.9885676225427247,85.54218113379247,30.930405009910416,0.32321202333379706,12,-0.4500002861022949,-0.5349998474121094,-0.682499885559082,0.13500022888183594,-0.880000114440918,4,-0.07286097258077973,1.0,14.850000381469727,-1.8181857589970916,14.699999809265135,1.7777583512146018,14.710000038146973,-0.07286097258077973 7536,2002-12-23,14.850000381469727,15.079999923706055,14.8100004196167,14.869999885559082,450400.0,-0.007352918208339165,-4.400020980955015,-0.3333227370261464,67.66467442017172,54.284230398264576,-0.3734139550911628,-0.43421619592645655,-0.3337976312759956,1.034315171132235,17.759325607611988,0.26999950408935547,-0.05821151380983913,0.40850028991699183,-0.25803113673487665,1.0750317165688603,0.07523457659105759,0.7417660032429261,-0.7677112150552983,58.928614003358305,1.3366318793717795,0.3332657133259342,12,-0.34000062942504883,-0.4250001907348633,-0.5000002384185791,0.24499988555908203,-0.5,0,-0.05858591359492571,-3.000019073595468,14.960000038146973,1.0,14.850000381469727,-1.8181857589970916,14.699999809265135,-0.05858591359492571 7537,2002-12-24,14.970000267028807,15.100000381469727,14.81999969482422,14.899999618530273,99200.0,0.008080800166767599,-1.4347833298089145,-3.500119212245393,80.12823255967479,58.73103909087986,-0.3902240298282251,-0.5783555057508121,-0.435106850917391,0.9014032527295175,17.822164053179872,0.28000068664550604,0.020890603374574823,0.5250001430511464,-0.1523165896047427,1.2023168757070355,0.18634177672320185,0.8636585093790909,-0.7879400248852164,76.36362375307087,12.288645160370962,0.3386583663279442,12,-0.42000007629394354,-0.5349998474121076,-0.520000219345091,0.12500000000000178,-0.4700002670288068,1,-0.0841683504613534,-4.400020980955015,14.850000381469727,-3.000019073595468,14.960000038146973,1.0,14.850000381469727,-0.0841683504613534 7538,2002-12-26,15.1899995803833,15.25,15.020000457763672,15.050000190734865,186600.0,0.014696012653990342,-1.3000085831179606,1.9999727524148425,82.18392663060591,63.16613819996236,-0.4909786316280442,-0.7842186139768046,-0.6366974997328985,0.6697997814402434,17.73902475250504,0.2799997329711932,0.08364027385609951,0.7104994773864739,-0.044455317388484517,1.4654542721614323,0.3330220799989956,1.0879768747739522,-0.8977865215205743,91.30428172385722,20.413124292518063,0.3774773973874788,12,-0.48999977111816406,-0.6799993515014648,-0.739999532699585,-0.1549997329711914,-0.9600000381469727,3,-0.11454903352105683,-1.4347833298089145,14.970000267028807,-4.400020980955015,14.850000381469727,-3.000019073595468,14.960000038146973,-0.11454903352105683 7539,2002-12-27,15.15999984741211,15.239999771118164,15.119999885559082,15.18000030517578,362000.0,-0.0019749660171112238,-1.3999885559518588,-0.14286103542233244,85.6287486701376,67.41179376625091,-0.34872169307343626,-0.7484894699963043,-0.5737510966105646,0.6839113146090874,17.651392500713527,0.11999988555908203,0.16513321216429588,0.6524997711181637,-0.16057420624693997,1.4655737484832674,0.24596278243561187,1.0590367598007155,-0.733696616790164,79.54540035936216,1.5189379940476329,0.40653698868255217,12,-0.4099998474121094,-0.6499996185302734,-0.6849997043609619,-0.125,-1.0699996948242188,4,-0.07124010122535829,-1.3000085831179606,15.1899995803833,-1.4347833298089145,14.970000267028807,-4.400020980955015,14.850000381469727,-0.07124010122535829 7540,2002-12-30,15.25,15.300000190734865,15.15999984741211,15.15999984741211,370500.0,0.005936685586659385,-2.1111134658585566,-4.499904634751497,85.27608008060015,71.73008125946757,-0.3658947107555832,-0.8107494642660811,-0.6371389607186373,0.575031921959809,17.49894911561129,0.14000034332275568,0.2550339967737294,0.6984999179840088,-0.17615537825138894,1.5731552142194065,0.26117226986630904,1.1358275661017085,-0.7083792216651261,89.79587467545831,8.275704581744165,0.43732764811769925,12,-0.3399996757507324,-0.7149996757507324,-0.8449997901916504,-0.21500015258789062,-0.9099998474121094,0,-0.07344261544649722,-1.3999885559518588,15.15999984741211,-1.3000085831179606,15.1899995803833,-1.4347833298089145,14.970000267028807,-0.07344261544649722 7541,2002-12-31,15.170000076293945,15.300000190734865,15.050000190734865,15.15999984741211,369300.0,-0.005245896636462577,-1.1739173701756758,0.11111346585851736,83.73495879377344,74.80403628938032,-0.24591281971173018,-0.6988473116500451,-0.5309076668967059,0.6372521098270933,16.653855556551665,0.25,0.33917270139653866,0.5755000114440918,-0.33306671986101044,1.484066742749194,0.12121664579154157,1.029783377096642,-0.5070385919750731,72.91667080587347,-12.279572098608568,0.4542833656525508,12,-0.24499988555908025,-0.6349997520446777,-0.8224999904632568,-0.13500022888183594,-1.1199998855590803,1,-0.07185234984218791,-2.1111134658585566,15.25,-1.3999885559518588,15.15999984741211,-1.3000085831179606,15.1899995803833,-0.07185234984218791 7542,2003-01-02,15.489999771118164,15.489999771118164,15.0,15.239999771118164,248600.0,0.021094244773556703,2.9199981689453125,24.99942780850658,86.01037677578746,78.46643788621164,-0.4957694215355879,-0.9717983947563287,-0.8397594981227527,0.3009933137018521,15.962933233442856,0.48999977111816406,0.40192252804688167,0.8339997291564938,-0.14315821097638093,1.8111576692893685,0.34542075909005554,1.322578699222932,-0.7251120937727329,100.0,12.560327780653893,0.48857897006643763,1,-0.4649996757507324,-0.8599996566772461,-1.119999647140503,-0.4549999237060547,-1.2799997329711914,3,-0.0735958299866486,-1.1739173701756758,15.170000076293945,-2.1111134658585566,15.25,-1.3999885559518588,15.15999984741211,-0.0735958299866486 7543,2003-01-03,15.699999809265135,15.699999809265135,15.380000114440918,15.399999618530273,322900.0,0.013557136297608352,1.1333299424934886,1.200000762939446,86.6995238202618,80.83475973946824,-0.6135202505117707,-1.1070292894556335,-1.049159151814143,0.06988239019587716,15.252032165543142,0.319999694824217,0.4624872610213604,0.9604997634887678,-0.07508732191024414,1.9960868488877797,0.4427062207892618,1.4782933061882737,-0.8045919550406122,100.0,12.790593922462051,0.5177935426995056,1,-0.444999694824217,-0.9649996757507306,-1.262499809265135,-0.6649999618530256,-1.699999809265135,4,-0.07643310979895501,2.9199981689453125,15.489999771118164,-1.1739173701756758,15.170000076293945,-2.1111134658585566,15.25,-0.07643310979895501 7544,2003-01-06,16.059999465942386,16.100000381469727,15.779999732971193,15.800000190734865,264300.0,0.022929914716610655,-1.133336300318172,0.8666636996818019,86.89321849111018,82.69108224912478,-0.875946620104159,-1.381109250316639,-1.4091984938125481,-0.30200421948283385,14.821717401239932,0.4000005722045916,0.5187582515029501,1.2209994316101103,0.07929470910120173,2.362704154119019,0.650147070355656,1.7918517928645645,-1.0599994659423864,96.36355439496353,9.450447102418948,0.570852361254454,1,-0.6049990653991735,-1.1249990463256871,-1.5374994277954137,-1.024999618530277,-2.3599996566772514,0,-0.11394769517812531,1.1333299424934886,15.699999809265135,2.9199981689453125,15.489999771118164,-1.1739173701756758,15.170000076293945,-0.11394769517812531 7545,2003-01-07,15.609999656677244,16.010000228881836,15.489999771118164,16.0,312500.0,-0.02801991433557849,1.5365826426961484,-1.5000055019825442,68.69565866395091,82.80563605398912,-0.36212987397985685,-0.8452832589565578,-0.967692029601368,0.12810207328800693,13.831811979116953,0.5699996948242223,0.578483005271826,0.688999652862547,-0.4251557620571891,1.8031550677822814,0.131921945402679,1.2460773603224151,-0.3899995803832983,55.45449501228489,-28.572068572347582,0.5570777074598674,1,-0.14999961853027166,-0.6749992370605451,-1.0874996185302717,-0.5749998092651349,-1.6399993896484375,1,-0.09737344891222766,-1.133336300318172,16.059999465942386,1.1333299424934886,15.699999809265135,2.9199981689453125,15.489999771118164,-0.09737344891222766 7546,2003-01-08,15.4399995803833,15.760000228881836,15.4399995803833,15.550000190734865,354700.0,-0.010890459963669885,-4.818161326120127,0.28205259876022776,65.02057661620425,81.12700761582573,-0.11134641142703394,-0.6005363372569121,-0.8076910552974859,0.2757407573491619,12.594721365931663,0.32000064849853516,0.6046543893610732,0.4519996166229241,-0.614417518979856,1.5184167522257042,-0.08120895117846594,0.9852081844243141,-0.043999443054199006,39.99994798141896,-41.14749646920843,0.5332085678013901,1,0.1100006103515625,-0.5049991607666016,-0.9174995422363281,-0.4049997329711914,-1.4399995803833008,2,-0.07124348819238135,1.5365826426961484,15.609999656677244,-1.133336300318172,16.059999465942386,1.1333299424934886,15.699999809265135,-0.07124348819238135 7547,2003-01-09,15.369999885559082,15.449999809265135,15.149999618530273,15.449999809265135,407700.0,-0.004533659114418276,6.500011920940612,0.7272679983353861,63.45382833541175,79.04588558302639,0.023870420464241704,-0.4496277722805182,-0.7329134508954169,0.3248207442482638,11.20571252107936,0.3000001907348615,0.6137557939483678,0.3159999370574944,-0.6660362467651879,1.2980361208801767,-0.17501815485384675,0.8070180289688356,0.7300004959106445,23.15790424716006,-55.56398800297045,0.491018091911341,1,0.18000030517578125,-0.4349994659423828,-0.8849997520446777,-0.33500003814697266,-1.170000076293947,3,-0.08588156829229554,-4.818161326120127,15.4399995803833,1.5365826426961484,15.609999656677244,-1.133336300318172,16.059999465942386,-0.08588156829229554 7548,2003-01-10,15.270000457763672,15.43000030517578,15.199999809265135,15.350000381469727,331300.0,-0.006506143691605626,-1.0909019975030874,1.0000000000000222,58.60657051219413,76.04342134325489,0.1524423174866243,-0.27139517832215,-0.6240415430080244,0.4023082156086062,9.648489661147778,0.23000049591064453,0.6357410910957704,0.1575005054473877,-0.7189724025049937,1.0339734133997691,-0.2807359485288021,0.5957369594235775,0.8109999084472648,12.631657143316053,-61.58820356368003,0.4382364539761903,1,0.2799997329711914,-0.33500003814697266,-0.7775003910064697,-0.2350006103515625,-1.1100006103515625,4,-0.06941718322462576,6.500011920940612,15.369999885559082,-4.818161326120127,15.4399995803833,1.5365826426961484,15.609999656677244,-0.06941718322462576 7549,2003-01-13,15.109999656677244,15.25,14.9399995803833,15.199999809265135,561200.0,-0.01047811370595464,2.2631531395873505,1.125002980235081,53.01204311684009,72.45852834728156,0.3404015805466525,-0.04270083022796989,-0.4636145184586411,0.5402348385423839,8.037449393996438,0.3300008773803711,0.6260956246175695,-0.04750027656555389,-0.814445384463907,0.7194448313327992,-0.43097283051473134,0.33597227738362356,0.9523806945800803,15.887847968362824,-54.54934267297409,0.3834725539491769,1,0.41000032424926935,-0.1749992370605451,-0.6374995708465558,-0.07499980926513494,-0.8499994277954084,0,-0.07346126286553056,-1.0909019975030874,15.270000457763672,6.500011920940612,15.369999885559082,-4.818161326120127,15.4399995803833,-0.07346126286553056 7550,2003-01-14,14.75,15.109999656677244,14.600000381469727,15.109999656677244,855900.0,-0.02382525909046973,1.8333320087844265,3.9999894036366523,48.175174097906925,68.50744115885193,0.6951164489585349,0.35187919529271916,-0.1154225582521633,0.8646658493765464,7.768309960219543,0.5099992752075178,0.5800373427542933,-0.4179999351501458,-1.1544948735883516,0.31849500328806,-0.7862474043692487,-0.04975246593104288,1.2674851204223643,12.931003298398155,-56.52628776505294,0.36824746921910256,1,0.6000003814697266,0.18500041961669922,-0.2774999141693115,0.2849998474121094,-0.46000003814697266,1,-0.07118645360914344,2.2631531395873505,15.109999656677244,-1.0909019975030874,15.270000457763672,6.500011920940612,15.369999885559082,-0.07118645360914344 7551,2003-01-15,14.699999809265135,14.880000114440918,14.529999732971193,14.850000381469727,365900.0,-0.003389843439651874,2.333336360870279,0.41666865349006094,44.94380818488867,63.944489093196516,0.7503424344683136,0.4194466832956394,-0.07515310187741164,0.8738150579329282,7.965739733046923,0.3500003814697248,0.5286382822059146,-0.4655001163482684,-1.2082819351644485,0.27728170246791173,-0.8368910257563584,-0.09410920694017832,1.232436226820072,18.478267630015548,-48.035615630396705,0.3713909094080897,1,0.615000247955324,0.23500061035156428,-0.252499580383299,0.33500003814697443,-0.75,2,-0.04965983344953673,1.8333320087844265,14.75,2.2631531395873505,15.109999656677244,-1.0909019975030874,15.270000457763672,-0.04965983344953673 7552,2003-01-16,14.59000015258789,14.65999984741211,14.40999984741211,14.649999618530273,376900.0,-0.007482969939082151,5.250005960470162,0.3999949137563769,38.281254365577134,58.56468137600933,0.8037772383890953,0.5480964916724744,0.02202508595159891,0.943985108943604,8.323034459194245,0.28999996185302557,0.46753962858580955,-0.5694997787475593,-1.329512630006242,0.19051307251112348,-0.9495062043769007,-0.1894933531182179,1.2302409792481956,17.6470808229271,-43.84188399068508,0.38000642562934117,1,0.6649999618530273,0.42999982833862305,-0.2199997901916504,0.44499969482421875,-0.44999980926513494,3,-0.04043866664958462,2.333336360870279,14.699999809265135,1.8333320087844265,14.75,2.2631531395873505,15.109999656677244,-0.04043866664958462 7553,2003-01-17,14.199999809265135,14.5,14.170000076293945,14.5,260800.0,-0.026730660674707418,1.19999809265258,5.000047684140284,33.561638243135434,52.638950237345476,1.0712833431708475,0.9472852707192523,0.3950525446291575,1.2842984264988164,9.132522475580801,0.4200000762939453,0.40111865311227746,-0.9345001220703146,-1.7855914226266272,-0.08340882151400208,-1.360045772348471,-0.5089544717921584,1.4792171941285535,2.777753249115479,-54.09624473036707,0.42554565027815594,1,0.8900003433227557,0.8200001716613787,0.15750050544738947,0.8350000381469744,-0.25,4,0.0,5.250005960470162,14.59000015258789,2.333336360870279,14.699999809265135,1.8333320087844265,14.75,0.0 7554,2003-01-21,14.039999961853027,14.380000114440918,13.979999542236328,14.350000381469727,260700.0,-0.011267595039523348,1.162165923917386,1.033334075079546,29.765877647045357,48.31341901324486,1.0220975621620063,1.099882024669018,0.5323241600791988,1.398924607622666,10.228024471977456,0.40000057220458984,0.28358894481530506,-1.0539999485015876,-2.030015270240341,-0.07798462676283435,-1.5420076093709643,-0.565992287632211,1.4581110102886914,5.309771109747656,-45.44179276075255,0.488007660869377,1,0.8299999237060547,1.0,0.2650001049041748,0.9149999618530273,-0.0900001525878924,1,0.008547000419168338,1.19999809265258,14.199999809265135,5.250005960470162,14.59000015258789,2.333336360870279,14.699999809265135,0.008547000419168338 7555,2003-01-22,13.869999885559082,14.0,13.800000190734865,14.0,310600.0,-0.012108267575202225,2.076917433884725,0.41935464023454205,28.896093742501094,44.2995875828334,1.027360275729329,1.2480217822319908,0.6819876883757541,1.5252952445277863,11.493014823642786,0.2399997711181623,0.12909728746988947,-1.169500017166138,-2.288305126255633,-0.05069490807664323,-1.7289025717108846,-0.6100974626213915,1.4155754863958823,6.481453682330909,-39.753440125374055,0.5594025545447473,1,0.755000114440918,1.080000400543213,0.4350001811981201,1.0850000381469727,0.13000011444091797,2,0.028118265792403285,1.162165923917386,14.039999961853027,1.19999809265258,14.199999809265135,5.250005960470162,14.59000015258789,0.028118265792403285 7556,2003-01-23,13.979999542236328,14.130000114440918,13.949999809265135,13.970000267028807,212800.0,0.007930761181315749,-6.199984741268705,-0.07691743388476589,23.693366013028523,39.88175843590192,0.7693897329446227,1.1272991653833841,0.5708859989452613,1.3718628564132835,12.876125266574185,0.26000022888183594,-0.06676308096136907,-1.0160003185272224,-2.229475451306442,0.1974748142519971,-1.6227378849168321,-0.40926275213761265,1.0678838007234202,20.93016550691675,-17.739430904820793,0.6067375663896093,1,0.6350007057189941,0.9700007438659668,0.3125007152557373,0.875,0.1100006103515625,3,0.022174565791660328,2.076917433884725,13.869999885559082,1.162165923917386,14.039999961853027,1.19999809265258,14.199999809265135,0.022174565791660328 7557,2003-01-24,13.710000038146973,13.90999984741211,13.550000190734865,13.899999618530273,430200.0,-0.01931326988056281,2.4285675360238885,-19.001335240816843,16.04094096785316,35.15224404208626,0.8707209581227353,1.3682115499076897,0.8520975490408205,1.5978557032744014,14.514016783056336,0.42999935150146307,-0.21018657868052593,-1.2229998111724854,-2.5660692376772154,0.12006961533224292,-1.8945345244248504,-0.5514650979201203,1.1382220004567944,16.84209258272107,-13.488418747327103,0.6715347132523644,1,0.690000057220459,1.1150002479553223,0.567500114440918,0.7150001525878888,0.4399995803833008,4,0.017505453716293307,-6.199984741268705,13.979999542236328,2.076917433884725,13.869999885559082,1.162165923917386,14.039999961853027,0.017505453716293307 7558,2003-01-27,13.449999809265135,13.630000114440918,13.130000114440918,13.619999885559082,479300.0,-0.018964276306229655,4.263143100938613,0.8947392196919217,3.886915078135601,29.69389648223021,0.944755520846396,1.5717563449897938,1.1295463759528666,1.818277475403134,16.011402931599893,0.5799999237060547,-0.3528666482924443,-1.3960000514984152,-2.8863252613499615,0.09432515835313282,-2.1411626564241892,-0.6508374465726412,1.1645422967222299,25.599975585937358,3.4725707550117484,0.7451626049257737,1,0.6700000762939471,1.1650004386901873,0.8325004577636737,0.8550000190734881,0.6999998092651385,0,0.05130115567602522,2.4285675360238885,13.710000038146973,-6.199984741268705,13.979999542236328,2.076917433884725,13.869999885559082,0.05130115567602522 7559,2003-01-28,14.079999923706055,14.100000381469727,13.449999809265135,13.449999809265135,727000.0,0.046840157871745,-1.0634935051763252,-3.7058813629682534,24.584715923798598,27.07273446288484,0.17129891924494167,0.902993750713037,0.5137143701147444,1.1497251247550473,17.10332364048403,0.6500005722045916,-0.4843904329000157,-0.7119999408721931,-2.2323820789865856,0.8083821972421994,-1.4721910099293893,0.04819112818500315,0.2376337839720204,94.99998092651367,73.90379364924149,0.7601910690571958,1,-0.07499980926513672,0.5350003242492676,0.22500014305114746,0.2049999237060547,0.11999988555908025,1,-0.009232962723390581,4.263143100938613,13.449999809265135,2.4285675360238885,13.710000038146973,-6.199984741268705,13.979999542236328,-0.009232962723390581 7560,2003-01-29,14.130000114440918,14.239999771118164,13.699999809265135,14.149999618530273,319500.0,0.003551149929388764,4.400004768376148,-0.03174523881968435,27.33564459157654,25.116271841405716,0.026935503305264064,0.8061136396628577,0.4677945121821381,1.0650638437472324,17.945439752079075,0.5399999618530291,-0.6035178268036283,-0.6059997558593757,-2.13781521306694,0.9258157013481885,-1.3719074844631578,0.15990797274440638,-1.0,90.09011795494361,68.43628321648183,0.7659077286037825,1,-0.2350001335144043,0.4850001335144043,0.19999980926513672,-0.05000019073486328,0.06999969482421697,2,-0.012738874997730631,-1.0634935051763252,14.079999923706055,4.263143100938613,13.449999809265135,2.4285675360238885,13.710000038146973,-0.012738874997730631 7561,2003-01-30,14.079999923706055,14.199999809265135,13.989999771118164,14.140000343322756,373500.0,-0.003538583887466751,1.333342163682918,3.0000953697964743,27.52613217261974,23.921258264410447,-0.022641033662154086,0.8118929601803426,0.5149305786868119,1.0829537512314396,19.217905221171236,0.21000003814697088,-0.7060393930100268,-0.6014999389648441,-2.1458105881381044,0.9428107102084162,-1.3736552635514734,0.17065538562178517,-0.927799816131591,85.58559487387008,61.47320052410496,0.7721553245866298,1,-0.2649998664855957,0.5350003242492676,0.3875000476837158,0.0,-0.01999950408935547,3,-0.005681812794001595,4.400004768376148,14.130000114440918,-1.0634935051763252,14.079999923706055,4.263143100938613,13.449999809265135,-0.005681812794001595 7562,2003-01-31,14.350000381469727,14.350000381469727,13.979999542236328,13.979999542236328,447800.0,0.01917616897916896,1.0,-6.16663752682172,34.868424354826985,24.06645672126507,-0.36907814579207,0.47654003623068597,0.2509472092007705,0.7900706341309149,19.843792537914112,0.37000083923339844,-0.76779895837422,-0.27449951171874964,-1.7767429522274831,1.2277439287899838,-1.0256212319731173,0.476622208535618,-1.1760442806243887,100.0,71.36052126941674,0.7511217202543672,1,-0.5950002670288086,0.2649998664855957,0.11749958992004395,-0.1250004768371582,-0.9000005722045916,4,-0.018118482367260214,1.333342163682918,14.079999923706055,4.400004768376148,14.130000114440918,-1.0634935051763252,14.079999923706055,-0.018118482367260214 7563,2003-02-03,14.5,14.529999732971193,14.229999542236328,14.279999732971193,1163100.0,0.010452934811344683,1.142860548840078,0.5945939676370018,39.93399817763213,25.19624789133026,-0.52752209272942,0.24456912447789847,0.10625271571807282,0.6138365002702812,19.768327429854665,0.30000019073486506,-0.817264368655005,-0.06449990272522044,-1.4791817982265236,1.3501819927760828,-0.771840850475872,0.6428410450254312,-1.2790021279296866,97.2222467508842,64.20332026794468,0.7073409477506512,2,-0.6700000762939453,0.11500024795532227,-0.00749969482421875,0.0,-1.119999885559082,0,-0.024137957342739713,1.0,14.350000381469727,1.333342163682918,14.079999923706055,4.400004768376148,14.130000114440918,-0.024137957342739713 7564,2003-02-04,14.229999542236328,14.399999618530273,14.100000381469727,14.399999618530273,380900.0,-0.01862072122508085,2.529401204995007,-0.7727266816075524,41.156456406387164,26.558510409539824,-0.254499201225066,0.3904601807467394,0.37627357442336695,0.8549676895232388,18.865753280018293,0.39999961853027344,-0.8494508568727248,-0.2430003643035885,-1.4753895434765472,0.9893888148693701,-0.8591949538900678,0.3731942252828908,-0.9304615585119613,63.85539538421583,27.12662455538623,0.6161945895864792,2,-0.39999961853027344,0.38500070571899414,0.3750004768371582,0.2700004577636719,-0.6699991226196289,1,-0.005621920328852115,1.142860548840078,14.5,1.0,14.350000381469727,1.333342163682918,14.079999923706055,-0.005621920328852115 7565,2003-02-05,14.09000015258789,14.5,14.09000015258789,14.229999542236328,380300.0,-0.009838327066202801,-4.85716621253406,0.8235254518731278,39.93399817763213,28.363025094495782,-0.08941374868309104,0.4329435578439522,0.5133774648831242,0.9662680052037143,18.814643773866088,0.4099998474121094,-0.8361206231180613,-0.30699977874755824,-1.4264564258544237,0.8124568683593072,-0.866728102300991,0.2527285448058745,-0.716634463908715,20.000104037162007,-18.250824258678062,0.5597283235534324,2,-0.26000022888183594,0.5250000953674316,0.5399999618530273,0.46000003814697266,-0.40000057220458984,2,0.007806930836479875,2.529401204995007,14.229999542236328,1.142860548840078,14.5,1.0,14.350000381469727,0.007806930836479875 7566,2003-02-06,14.34000015258789,14.390000343322756,14.100000381469727,14.100000381469727,365200.0,0.01774308000657343,-1.4166686534900688,-1.714291553133515,46.05678242928821,31.69811859021079,-0.31623262104378647,0.10151364013231756,0.25881399933849103,0.6815461117204116,18.921588453607452,0.30000019073486506,-0.7883956118434376,-0.0019998073577873754,-1.008036418324611,1.0040368036090364,-0.5050181128411992,0.5010184981256245,-0.8972364212511934,65.45463372850094,23.58136170834139,0.5030183054834114,2,-0.5100002288818359,0.27500009536743164,0.38250017166137695,0.21000003814697266,-0.35000038146972656,3,-0.009762924814020302,-4.85716621253406,14.09000015258789,2.529401204995007,14.229999542236328,1.142860548840078,14.5,-0.009762924814020302 7567,2003-02-07,14.050000190734865,14.260000228881836,14.0,14.25,281500.0,-0.020223149146946895,1.3636355754767282,-0.8333333333333259,47.55700922734361,36.55035127345612,0.03024932666098401,0.30309175397850474,0.5327271017045092,0.9351046607676228,19.988190500719693,0.3400001525878906,-0.7263321171475461,-0.225999784469602,-1.1143905183033507,0.6623909493641467,-0.6701951513864763,0.21819558244727233,-0.5420022993000977,9.434003004975606,-35.8402703895929,0.4441953669168744,2,-0.060000419616700995,0.5650000572204572,0.6800000667572004,0.4999999999999982,0.14999961853026988,4,0.0007117600531014734,-1.4166686534900688,14.34000015258789,-4.85716621253406,14.09000015258789,2.529401204995007,14.229999542236328,0.0007117600531014734 7568,2003-02-10,14.210000038146973,14.270000457763672,14.0,14.09000015258789,313800.0,0.011387889340928048,1.2499970197767614,-0.6000000000000053,52.76873115949413,39.68190852186674,-0.011853801118087759,0.06282887239722434,0.3710630869590634,0.7422575982213573,21.101998115940418,0.2700004577636719,-0.6519804951667609,-0.012999916076660512,-0.7681952471982463,0.7421954150449253,-0.3905975816374543,0.36459774948413326,-0.640682036220019,42.00000762939453,-7.985423204375465,0.37759766556079294,2,-0.0950002670288086,0.4050002098083496,0.6175000667572021,0.3400001525878906,-0.46000003814697266,0,-0.053483478313976374,1.3636355754767282,14.050000190734865,-1.4166686534900688,14.34000015258789,-4.85716621253406,14.09000015258789,-0.053483478313976374 7569,2003-02-11,14.0,14.270000457763672,13.9399995803833,14.210000038146973,381700.0,-0.014778327767996036,1.0,-1.7500019868233874,52.09003422495248,42.43239625890851,0.20741696533967513,0.19542634032445605,0.5737006230488308,0.9108302558762098,22.335022533565844,0.3300008773803711,-0.52720720710699,-0.1674999713897698,-0.8016800038132494,0.46668006103370985,-0.4845899876015096,0.14959004482197003,-0.3730410942103912,10.71435261740829,-42.92446938921959,0.31709001621173954,2,0.2349996566772461,0.6150002479553223,0.9950001239776611,0.6500000953674316,-0.21000003814697266,1,-0.044285706111362955,1.2499970197767614,14.210000038146973,1.3636355754767282,14.050000190734865,-1.4166686534900688,14.34000015258789,-0.044285706111362955 7570,2003-02-12,13.699999809265135,14.0,13.6899995803833,13.899999618530273,401300.0,-0.021428585052490345,-1.8181822122616358,0.95237987111776,45.75758004867204,44.458112689580986,0.4917163453639173,0.435034266464692,0.870115222296052,1.1729861839817772,23.007727132845087,0.3100004196166992,-0.34260798167792395,-0.4150001525878917,-1.0192832140871033,0.18928290891131994,-0.7171416833374984,-0.11285862183828499,-0.01885845384463103,1.4286025689230728,-54.01998143537334,0.3021415307496062,2,0.40999984741211115,0.870000362396242,1.4950006008148211,1.1500005722045916,0.30000019073486506,2,-0.01021893369325133,1.0,14.0,1.2499970197767614,14.210000038146973,1.3636355754767282,14.050000190734865,-0.01021893369325133 7571,2003-02-13,13.970000267028807,14.050000190734865,13.609999656677244,13.649999618530273,675400.0,0.019708062884867594,-1.199999523163522,-1.6000047683761065,53.93939604115476,46.577109543617404,0.22850082871311095,0.11335155374469785,0.6015269328735755,0.8733528546154989,23.61925453532408,0.44000053405762074,-0.2582135690580998,-0.10849971771240341,-0.6488028900954816,0.4318034546706748,-0.3786513039039434,0.1616518684791366,0.5599994659423864,54.54548081744225,-5.54752768847996,0.27015158619153934,2,0.09999942779541193,0.47499990463257014,1.2274999618530291,0.8800001144409197,-0.10000038146972479,3,-0.02004299794512876,-1.8181822122616358,13.699999809265135,1.0,14.0,1.2499970197767614,14.210000038146973,-0.02004299794512876 7572,2003-02-14,14.0,14.170000076293945,13.93000030517578,13.970000267028807,495500.0,0.002147439684879293,-3.363645821592879,0.0937489755472501,58.95765593736693,48.69084929469904,0.16051199024114915,0.03887741423885771,0.574928985817662,0.8134341831184067,23.857829760413413,0.23999977111816584,-0.18734223804130323,-0.048999977111815696,-0.5332314415145802,0.43523148729094885,-0.29111570931319797,0.19311575508956658,0.5115997314453136,59.09088938691831,-5.143622621052948,0.24211573220138236,2,0.05499982833862305,0.28999996185302734,1.2425003051757812,0.8500003814697266,0.07999992370605469,4,-0.0007143020629882812,-1.199999523163522,13.970000267028807,-1.8181822122616358,13.699999809265135,1.0,14.0,-0.0007143020629882812 7573,2003-02-18,14.199999809265135,14.300000190734865,14.09000015258789,14.100000381469727,351100.0,0.014285700661795353,-2.500003973646804,3.333343929808689,52.27272480972571,49.92599022840333,-0.09668559780302388,-0.16982964946286394,0.3881398530215723,0.5858117273097374,23.464738490869927,0.30000019073486506,-0.10580838064744569,0.15099983215331925,-0.3332316322494453,0.6352312965560838,-0.09111590004806303,0.3931155643547015,0.29356792068481674,85.5072023087189,24.124803305109893,0.24211573220138236,2,-0.1449999809265119,0.08000040054321467,1.0425004959106463,0.6500005722045916,-0.14999961853026988,1,0.0,-3.363645821592879,14.0,-1.199999523163522,13.970000267028807,-1.8181822122616358,13.699999809265135,0.0 7574,2003-02-19,14.15999984741211,14.270000457763672,14.109999656677244,14.149999618530273,355100.0,-0.0028168987598807815,-2.555567329292486,0.10000286103932199,50.570337103912415,51.107805664656695,-0.07561056615129758,-0.12688405885535659,0.4398685482088638,0.5892134144424155,22.68964536081942,0.16000080108642756,-0.06622869218032967,0.10499987602233851,-0.38172937977094,0.591729131815617,-0.13836475187430075,0.3483645039189778,0.3158965210723874,79.71011087491934,21.051939739800787,0.24336462789663954,2,-0.15999984741210938,0.03000020980834961,1.0825004577636719,0.6900005340576172,-0.1399993896484375,2,-0.028954791795922308,-2.500003973646804,14.199999809265135,-3.363645821592879,14.0,-1.199999523163522,13.970000267028807,-0.028954791795922308 7575,2003-02-20,14.260000228881836,14.329999923706055,14.18000030517578,14.25,279400.0,0.007062173908709557,1.0000000000000238,1.0,53.35821426639679,51.91907586877987,-0.16646617088109217,-0.20676969223383068,0.3562245079799986,0.44691687470626107,21.481403755658913,0.1700000762939453,-0.055425589984906765,0.18550024032592738,-0.3012711986448462,0.672271679296701,-0.05788547915945941,0.42888595981131417,0.19857820536651616,90.277823768999,33.57891135768666,0.24338571948538662,2,-0.29000043869018555,-0.1400003433227539,0.9674999713897705,0.5900001525878906,-0.2800006866455078,3,-0.03295934498492381,-2.555567329292486,14.15999984741211,-2.500003973646804,14.199999809265135,-3.363645821592879,14.0,-0.03295934498492381 7576,2003-02-21,14.289999961853027,14.399999618530273,14.25,14.300000190734865,564900.0,0.002103768056779698,-2.333319204848896,-1.0000000000001776,48.770482993130805,52.05390628720067,-0.22831395626844042,-0.2238300649118372,0.33907601465976,0.37867713850917895,20.567644549210158,0.14999961853027344,-0.029854244804033314,0.19999995231628453,-0.2937931967200491,0.6937931013526182,-0.0468966222018814,0.44689652683445047,0.15160689684390327,76.59578353590496,24.32598680251752,0.24689657451816638,2,-0.2850003242492676,-0.2849998474121094,0.8525004386901855,0.5600004196166992,-0.36999988555908203,4,-0.02029390921113916,1.0000000000000238,14.260000228881836,-2.555567329292486,14.15999984741211,-2.500003973646804,14.199999809265135,-0.02029390921113916 7577,2003-02-24,13.949999809265135,14.25,13.949999809265135,14.25,492700.0,-0.023792872882821392,1.0000000000000118,29.999332443252527,39.54372306459417,50.584460943322895,0.10729232939041822,0.14237163636251893,0.6898534423462106,0.6788703592141658,19.194032035045407,0.3400001525878924,0.004420698247514565,-0.15200018882751642,-0.6177809221933348,0.31378054453830195,-0.3848905555104256,0.08089017785539276,0.4749749053914023,0.0,-44.65929308169383,0.23289036668290958,2,0.05499982833862482,-0.05499982833862127,1.1750004291534442,0.9000005722045916,0.1999998092651385,0,-0.0057347616343994545,-2.333319204848896,14.289999961853027,1.0000000000000238,14.260000228881836,-2.555567329292486,14.15999984741211,-0.0057347616343994545 7578,2003-02-25,14.140000343322756,14.140000343322756,13.949999809265135,14.0,571200.0,0.013620110154512588,1.7142866874203673,-0.46666751437663434,48.235309957219336,50.156158246908106,-0.1046912829104194,0.0070775482415239566,0.5114483080552734,0.4486459137377903,17.15182912607294,0.19000053405762074,0.0019226957637350495,0.0035003185272231008,-0.3468544725171423,0.3538551095715885,-0.1716770769949605,0.1786777140494067,0.26867487017419656,42.222358797861844,-0.008394724359554573,0.1751773955221828,2,-0.13500070571899592,-0.310000419616701,0.9974997043609601,0.7100000381469709,0.08999919891357244,1,-0.00424331104383846,1.0000000000000118,13.949999809265135,-2.333319204848896,14.289999961853027,1.0000000000000238,14.260000228881836,-0.00424331104383846 7579,2003-02-26,13.949999809265135,14.06999969482422,13.850000381469727,14.0,1825400.0,-0.013437095434537527,1.315787360273831,-0.35714334371020084,47.30768708787991,50.32839236237565,0.08657515254117953,0.196936471697148,0.7075293308451851,0.6115991094897151,16.48016244922476,0.2899999618530291,0.009568974231994432,-0.18000020980835174,-0.5394736099277946,0.1794731903110911,-0.3597369098680723,-0.0002635097486312077,0.44270189309542296,18.18173936564932,-25.751439877138075,0.1797367000597214,2,0.05499982833862482,-0.11999988555908025,1.1050002574920672,0.9000005722045916,0.029999732971193183,2,0.0071684862248753145,1.7142866874203673,14.140000343322756,1.0000000000000118,13.949999809265135,-2.333319204848896,14.289999961853027,0.0071684862248753145 7580,2003-02-27,13.949999809265135,14.210000038146973,13.949999809265135,14.050000190734865,595800.0,0.0,-4.199984741268996,2.0,41.70212506924279,48.96869558771877,0.14054702854878265,0.19263644415734937,0.7030966745800296,0.5858738869992788,15.962984938662443,0.2600002288818377,-0.01569811843260993,-0.1710001945495616,-0.539376551198913,0.1973761620997898,-0.35518837287423644,0.01318798377511321,0.4270478521817562,18.18173936564932,-22.077811407094885,0.18418817832467557,2,0.17500019073486506,-0.11999988555908025,1.0050001144409197,0.9000005722045916,0.23000049591064453,3,0.005017967702913184,1.315787360273831,13.949999809265135,1.7142866874203673,14.140000343322756,1.0000000000000118,13.949999809265135,0.005017967702913184 7581,2003-02-28,14.0,14.109999656677244,13.920000076293945,14.050000190734865,401500.0,0.0035842431124375462,1.2353007175034059,0.5,48.81516223524819,47.84175184303889,0.10644348845497298,0.14370330286392274,0.6423834777343842,0.5170439185002245,15.446151172711717,0.189999580383299,-0.02280269934670187,-0.11700000762939489,-0.48897069425637163,0.25497067899758186,-0.30298535094288326,0.06898533568409349,0.36170670135149763,37.49994039529838,-6.383765256761016,0.18598534331348798,2,0.125,-0.1700000762939453,0.7875001430511475,0.8500003814697266,0.0,4,-0.0014286041259765625,-4.199984741268996,13.949999809265135,1.315787360273831,13.949999809265135,1.7142866874203673,14.140000343322756,-0.0014286041259765625 7582,2003-03-03,14.09000015258789,14.210000038146973,13.970000267028807,13.970000267028807,427000.0,0.006428582327706378,-2.999999999999911,-2.399988555951809,47.058829029258625,47.26243008965367,0.034142920210875616,0.0350214251339338,0.5437847653074623,0.4120589480046082,15.179954375295019,0.23999977111816584,0.02222892260263265,-0.013999843597412465,-0.36949215534576574,0.3414924681509408,-0.1917459994715891,0.16374631227676417,0.2566724078701217,66.66666666666666,21.61338816484757,0.17774615587417636,3,0.034999847412109375,-0.26000022888183594,0.692500114440918,0.7600002288818359,0.15999984741210938,0,-0.012065299819228326,1.2353007175034059,14.0,-4.199984741268996,13.949999809265135,1.315787360273831,13.949999809265135,-0.012065299819228326 7583,2003-03-04,14.149999618530273,14.220000267028807,14.020000457763672,14.020000457763672,575300.0,0.00425830129826954,-2.0769400061622156,1.0833273728631554,53.96824115328914,47.63997498402886,-0.03765474526266388,-0.05538315487633305,0.47602904147498926,0.3401455209337545,15.35804996350126,0.19999980926513494,0.017666063309887292,0.06349964141845632,-0.2406662314435657,0.36766551428047833,-0.08858329501255469,0.21558257784946733,0.18193948385212266,81.08089995953365,30.375145816456055,0.1520829364310112,3,-0.024999618530273438,-0.31999969482421875,0.46250057220458984,0.6750006675720215,0.1100006103515625,1,0.0,-2.999999999999911,14.09000015258789,1.2353007175034059,14.0,-4.199984741268996,13.949999809265135,0.0 7584,2003-03-05,14.149999618530273,14.229999542236328,14.050000190734865,14.140000343322756,411100.0,0.0,1.117650358751669,0.07691799815131342,64.15092755259148,48.839165349161604,-0.04383184174577792,-0.06501732031665597,0.4632771597378138,0.3587675336840235,15.271388896436328,0.17999935150146307,-0.006723906175766459,0.06749963760375977,-0.23076737502111833,0.36576665022863786,-0.08163386870868017,0.2166331439161997,0.16750069493802044,74.19352853952218,16.54177862863841,0.14913350631243918,3,-0.024999618530273438,-0.15999984741210938,0.2175004482269287,0.46500062942504883,0.23000049591064453,2,0.005653705007969689,-2.0769400061622156,14.149999618530273,-2.999999999999911,14.09000015258789,1.2353007175034059,14.0,0.005653705007969689 7585,2003-03-06,14.199999809265135,14.25,14.0,14.09000015258789,444400.0,0.003533582479350983,1.3809519484471007,11.000762994756188,58.39413873516407,49.90846043160974,-0.11537059379795878,-0.1121015825291618,0.3972970174203052,0.31190200999835227,15.503240457370577,0.25,-0.018775051920094654,0.11199984550475861,-0.19087070605394452,0.41487039706346174,-0.03943543027459384,0.26343512128411106,0.10335049106733862,84.84842354709076,25.69651616151345,0.15143527577935198,3,-0.14999961853027166,-0.1300001144409162,0.11000037193298517,0.4150004386901873,0.07999992370605824,3,-0.015492976759426624,1.117650358751669,14.149999618530273,-2.0769400061622156,14.149999618530273,-2.999999999999911,14.09000015258789,-0.015492976759426624 7586,2003-03-07,14.199999809265135,14.260000228881836,14.06999969482422,14.100000381469727,628600.0,0.0,-1.374994784619725,0.9090885446017516,57.46267328924125,51.89945490101498,-0.14469601736697513,-0.12978181506142583,0.3845337541057976,0.31315244478714455,15.732618020644463,0.1900005340576154,-0.022829533026222038,0.11899986267089702,-0.16524616777843626,0.4032458931202303,-0.02312315255377051,0.26112287789556454,0.08948347819423397,79.31019741060898,19.318172329102453,0.14212301522466703,3,-0.1449995040893537,-0.1300001144409162,0.055000305175783026,0.4150004386901873,0.23000049591064453,4,-0.001408415799858398,1.3809519484471007,14.199999809265135,1.117650358751669,14.149999618530273,-2.0769400061622156,14.149999618530273,-0.001408415799858398 7587,2003-03-10,14.0600004196167,14.18000030517578,14.050000190734865,14.149999618530273,1029700.0,-0.009859112079500854,-1.3636458215929996,-0.8999971389606958,44.53127677550975,51.487895658602795,0.014022499563701274,0.011599913672792894,0.5060113776169661,0.45711363601942523,15.778147283040422,0.14999961853026988,-0.048278762807166586,-0.021499538421631215,-0.30555108034039336,0.2625520034971309,-0.1635253093810114,0.12052623253774897,0.21589319522702688,23.077064152881192,-32.2958682781117,0.14202577095938065,3,-0.005000114440917969,0.009999275207519531,0.1549997329711914,0.554999828338623,0.5099992752075213,0,-0.004267455037411327,-1.374994784619725,14.199999809265135,1.3809519484471007,14.199999809265135,1.117650358751669,14.149999618530273,-0.004267455037411327 7588,2003-03-11,13.449999809265135,14.0,13.40999984741211,13.989999771118164,1641500.0,-0.04338553286957825,1.1071418231855084,6.00005298237808,30.81082362863026,49.65491082979728,0.5764761317188469,0.592101195713683,1.082927762243381,1.0659724394203867,16.471847430141633,0.6500005722045898,-0.07906206646512359,-0.5935001373291033,-0.9873088599699766,-0.19969141468823004,-0.79040449864954,-0.3965957760086667,0.8125759264152617,4.705875753121671,-45.62273265618329,0.19690436132043682,3,0.3850002288818377,0.5199999809265154,0.7350003719329852,1.1650004386901873,1.1500005722045916,1,0.05947956892785822,-1.3636458215929996,14.0600004196167,-1.374994784619725,14.199999809265135,1.3809519484471007,14.199999809265135,0.05947956892785822 7589,2003-03-12,13.380000114440918,13.510000228881836,13.1899995803833,13.40999984741211,856300.0,-0.0052044383506977265,1.7826083350955537,0.05555506498231269,25.824181294471032,47.89069485482264,0.6225904871795453,0.6464123760749221,1.1193148327322096,1.1415969045133814,17.21813736195731,0.32000064849853516,-0.05795249416717141,-0.6324998378753666,-1.1257756786405455,-0.13922399711018763,-0.879137758257956,-0.3858619174927771,0.8484725857087465,17.757048495646526,-26.38150220574705,0.2466379203825893,3,0.3449997901916504,0.4649996757507324,0.8424999713897705,1.2350001335144043,1.1599998474121094,2,0.06576981367071455,1.1071418231855084,13.449999809265135,-1.3636458215929996,14.0600004196167,-1.374994784619725,14.199999809265135,0.06576981367071455 7590,2003-03-13,13.5600004196167,13.670000076293945,13.15999984741211,13.479999542236328,948900.0,0.013452937491495787,2.3999993642175266,-2.666719649044728,31.472104317382687,45.96368841950426,0.4262787492155251,0.47999551422370246,0.9041990851758541,0.9643333791979174,17.215064867551984,0.5100002288818359,-0.07668211378750556,-0.44549956321716344,-0.9609236620499573,0.06992453561563039,-0.7032116126335595,-0.1877875138007674,0.6061638933469826,36.3636757716523,-3.5176801966257187,0.25771204941639647,3,0.14999961853027344,0.26999950408935547,0.6624996662139893,1.054999828338623,1.0699996948242188,3,0.06047195202427558,1.7826083350955537,13.380000114440918,1.1071418231855084,13.449999809265135,-1.3636458215929996,14.0600004196167,0.06047195202427558 7591,2003-03-14,13.6899995803833,13.789999961853027,13.5,13.56999969482422,713500.0,0.009586958461928807,-1.2307751559812052,1.4999821188026528,42.613630821883,45.46977750757364,0.27678893682383787,0.34566634386875705,0.7424501105107097,0.837854721399264,16.876603625533253,0.28999996185302734,-0.07661683513989637,-0.30150036811828684,-0.8358479314871659,0.23284719525059216,-0.5686741498027263,-0.03432658643384734,0.3956715753362552,51.960734815080855,6.744061171139961,0.2671737816844394,3,0.020000457763671875,0.09000015258789062,0.5325005054473877,0.9250006675720215,1.0500001907348633,4,0.04309716367218286,2.3999993642175266,13.5600004196167,1.7826083350955537,13.380000114440918,1.1071418231855084,13.449999809265135,0.04309716367218286 7592,2003-03-17,13.989999771118164,14.149999618530273,13.829999923706055,13.850000381469727,621700.0,0.02191382030169975,-2.5555461365659307,1.1666626930199093,45.989289267797325,44.58322729807454,-0.04345814356679334,0.04730384013480737,0.4032153970070258,0.533574965623254,16.479602902189765,0.46000003814697266,-0.053598307143762014,-0.0010001659393310547,-0.5353329544561092,0.5333326225774471,-0.2681665601977201,0.266166228319058,-0.8299999237060547,83.83839551483976,36.663183902888356,0.26716639425838873,3,-0.2799997329711914,-0.21000003814697266,0.23250031471252441,0.6250004768371582,0.6100006103515625,0,0.03145107514340206,-1.2307751559812052,13.6899995803833,2.3999993642175266,13.5600004196167,1.7826083350955537,13.380000114440918,0.03145107514340206 7593,2003-03-18,14.199999809265135,14.40999984741211,14.0,14.0,1096400.0,0.015010724916558527,-3.100002384188065,1.4285762942779165,56.613758749586246,43.74576409774062,-0.2744847888378672,-0.17148850271770222,0.14884215935452616,0.31392652688296074,16.213990251691364,0.4200000762939453,-0.04953527616632769,0.20899987220763983,-0.3253329163091383,0.743332660724418,-0.058166522050749236,0.4761662664660289,-1.0201999664306616,83.19999694824205,31.02065915251592,0.26716639425838873,3,-0.41499996185302557,-0.41499996185302557,0.10250020027160822,0.4150004386901873,0.5299997329711932,1,0.02605633031893917,-2.5555461365659307,13.989999771118164,-1.2307751559812052,13.6899995803833,2.3999993642175266,13.5600004196167,0.02605633031893917 7594,2003-03-19,13.75,14.199999809265135,13.619999885559082,14.199999809265135,992800.0,-0.03169012783870051,1.577778531298557,-2.2500011920940435,45.726498339016686,42.338248498168696,0.12606521748034183,0.2595262803095437,0.5367192122372622,0.749168189930927,16.266663446787785,0.5799999237060529,-0.05940130281942935,-0.22049994468688894,-0.758976307539573,0.31797641816579514,-0.489738126113231,0.0487382367394531,-0.5209921569824214,47.20001220703125,-8.896454460232583,0.26923818142634237,3,0.034999847412109375,0.034999847412109375,0.6150000095367432,0.8650002479553223,0.9700002670288068,2,0.06181820956143458,-3.100002384188065,14.199999809265135,-2.5555461365659307,13.989999771118164,-1.2307751559812052,13.6899995803833,0.06181820956143458 7595,2003-03-20,13.789999961853027,13.960000038146973,13.68000030517578,13.81999969482422,724800.0,0.002909088134765536,-1.240006408715836,0.06666610152609569,45.49355942109895,41.008346957263996,0.024351453735787842,0.19237273738419702,0.44828751873706807,0.6928961311090909,16.525543298192417,0.2799997329711932,-0.09201210531943893,-0.15699996948242223,-0.6831617587132435,0.369161819748399,-0.42008086409783196,0.1060809251329875,-0.513752438659667,31.86813301977355,-25.482649127683647,0.26308089461541034,3,-0.005000114440917969,-0.005000114440917969,0.6349999904632568,0.8250002861022949,1.1700000762939453,3,0.054387237278804124,1.577778531298557,13.75,-3.100002384188065,14.199999809265135,-2.5555461365659307,13.989999771118164,0.054387237278804124 7596,2003-03-21,14.0,14.050000190734865,13.699999809265135,13.850000381469727,663700.0,0.015228429204342975,1.8000030517578012,-5.000031789426541,48.1632613341326,41.41190079711098,-0.24250391551330885,-0.042654238920892595,0.19677785938976378,0.4679992887118196,16.94058472761207,0.3500003814697301,-0.14149512563955646,0.06750006675720144,-0.43428088200554704,0.5692810155199499,-0.1833904076241737,0.31839054113857657,-0.6784023838378896,48.101282631658364,-7.7376938469594165,0.2508904743813743,3,-0.21500015258789062,-0.21500015258789062,0.3399999141693115,0.6150002479553223,1.010000228881836,4,0.04500000817435135,-1.240006408715836,13.789999961853027,1.577778531298557,13.75,-3.100002384188065,14.199999809265135,0.04500000817435135 7597,2003-03-24,13.869999885559082,14.0,13.729999542236328,13.989999771118164,402700.0,-0.009285722460065537,2.8571399377388436,-0.8000012715689889,44.44444864935846,42.92674802163633,-0.1590114465418342,0.08542496423624613,0.2851585461131503,0.5900193184993299,16.59332008718882,0.2700004577636719,-0.18815039125838418,-0.058500051498413086,-0.5609686068865898,0.4439685038897636,-0.30973432919250143,0.19273422619567526,-0.5048661801469709,31.64557114833258,-20.132963945518185,0.2512342776940881,3,-0.08500003814697266,-0.08500003814697266,0.3875000476837158,0.7450003623962402,1.0500001907348633,0,0.06272529868330379,1.8000030517578012,14.0,-1.240006408715836,13.789999961853027,1.577778531298557,13.75,0.06272529868330379 7598,2003-03-25,14.079999923706055,14.100000381469727,13.949999809265135,13.970000267028807,355000.0,0.015140594079284586,1.0000000000000238,-0.9166646798432941,48.717954092276564,45.47050055472583,-0.30200728601946913,-0.13628819848455898,0.038344970262041755,0.37573406163977197,16.116667869976535,0.23000049591064453,-0.2319534378941519,0.15450000762939453,-0.3433468098741361,0.6523468251329252,-0.09442340112236991,0.403423416381159,-0.673071572613944,79.31036183723761,29.11273608608662,0.24892340875176533,3,-0.2950000762939453,-0.2950000762939453,0.09249997138977051,0.5350003242492676,0.75,1,0.03693185089356166,2.8571399377388436,13.869999885559082,1.8000030517578012,14.0,-1.240006408715836,13.789999961853027,0.03693185089356166 7599,2003-03-26,14.050000190734865,14.1899995803833,14.0,14.029999732971193,201700.0,-0.002130662864612609,-3.749994039529627,0.181822910796491,47.23247842795011,47.22165323367777,-0.18659592619846777,-0.10373089801307955,0.03558164381272988,0.3978775226871303,15.266204123954394,0.18999958038330078,-0.24788719660089775,0.11950025558471822,-0.38138201335918964,0.6203825245286261,-0.1309408788872357,0.36994139005667215,-0.6029489797899537,72.54910027245249,25.630189999913156,0.2504411344719536,3,-0.09500026702881037,-0.2650003433227557,0.11749982833862127,0.5650000572204572,0.3299999237060529,2,0.04839852969894487,1.0000000000000238,14.079999923706055,2.8571399377388436,13.869999885559082,1.8000030517578012,14.0,0.04839852969894487 7600,2003-03-27,14.020000457763672,14.199999809265135,14.0,14.029999732971193,241900.0,-0.0021352122821305386,-6.999961853172791,-0.49995231737563717,46.71533888344183,47.67739857385097,-0.09441155908407595,-0.0719045873759292,0.043399855061279524,0.4157749911459394,14.878487088698577,0.19999980926513494,-0.18181089916157944,0.08600049018859934,-0.4164313996797979,0.5884323800569966,-0.1652154547455993,0.337216435122798,-0.5344313013600726,64.00012969970739,20.303637441393754,0.25121594493419863,3,-0.005000591278076172,-0.2350006103515625,0.07499957084655762,0.5949997901916504,0.7199993133544922,3,0.049928658089130495,-3.749994039529627,14.050000190734865,1.0000000000000238,14.079999923706055,2.8571399377388436,13.869999885559082,0.049928658089130495 7601,2003-03-28,13.979999542236328,14.050000190734865,13.890000343322756,14.0,815800.0,-0.0028531322554410377,1.6666454740522139,2.0001907486882473,48.48483206483828,47.95468110685552,-0.009999670542606864,-0.03528812323618169,0.06190900200979854,0.44475522003032,14.507385990050869,0.15999984741210938,-0.09465088998983084,0.04699959754943883,-0.45495857316912414,0.5489577682680018,-0.20397948780984265,0.2979786829087203,-0.4574531581923882,53.19145914116624,6.602263449438226,0.2509790853592818,3,0.03500032424926758,-0.19499969482421875,0.06500029563903809,0.6350007057189941,0.3900003433227539,4,0.07010018082975389,-6.999961853172791,14.020000457763672,-3.749994039529627,14.050000190734865,1.0000000000000238,14.079999923706055,0.07010018082975389 7602,2003-03-31,13.920000076293945,14.199999809265135,13.880000114440918,13.979999542236328,536800.0,-0.004291807432547645,-3.571444141689348,2.999904634751097,61.24402983678482,48.46915567209981,0.04361243773902501,0.011934223849026537,0.10282254687876957,0.492474860693239,14.342536578318633,0.319999694824217,-0.02557542858163231,-0.00449986457824636,-0.5009916527052027,0.49199192354871,-0.25274575864172455,0.24374602948523183,-0.3619555537152781,12.50000000000007,-37.76011127958196,0.24824589406347825,3,-0.010000228881835938,-0.13500022888183594,0.08499979972839355,0.695000171661377,0.8800001144409197,0,0.07830460823374441,1.6666454740522139,13.979999542236328,-6.999961853172791,14.020000457763672,-3.749994039529627,14.050000190734865,0.07830460823374441 7603,2003-04-01,14.149999618530273,14.1899995803833,13.90999984741211,14.149999618530273,687300.0,0.01652295552986538,6.0,-0.0,67.11110734350731,50.84522333926543,-0.2170507057992257,-0.2298498391591277,-0.13141101170595704,0.2517276123672705,14.20644943876054,0.2799997329711914,0.014781708093440926,0.22549967765808177,-0.2709921104688746,0.7219914657850381,-0.022746216405396424,0.47374557172155995,-0.5578768829582685,84.37492549412345,28.7639860549464,0.24824589406347825,4,-0.20999956130981623,-0.36499977111816406,-0.19999980926513672,0.46500062942504883,0.75,1,0.054416994948558894,-3.571444141689348,13.920000076293945,1.6666454740522139,13.979999542236328,-6.999961853172791,14.020000457763672,0.054416994948558894 7604,2003-04-02,14.229999542236328,14.279999732971193,14.020000457763672,14.149999618530273,355000.0,0.005653705007969689,1.8888759377781172,100.0,65.58138462063923,53.077203916992126,-0.24786834521662726,-0.3199532381350423,-0.2096445794457722,0.1595796692851934,14.20635773695899,0.2599992752075213,0.030303909226532255,0.301499605178833,-0.2038516237778687,0.8068508341355347,0.048823990700482156,0.5541752196571839,-0.6051617221907186,87.499940395298,28.237622668084683,0.252675614478351,4,-0.23999977111816406,-0.44499969482421875,-0.3124997615814209,0.38500070571899414,0.6700000762939453,2,0.04216446948496766,6.0,14.149999618530273,-3.571444141689348,13.920000076293945,1.6666454740522139,13.979999542236328,0.04216446948496766 7605,2003-04-03,13.979999542236328,14.270000457763672,13.920000076293945,14.199999809265135,671100.0,-0.017568517782307058,-1.0588306242374093,-2.7500059604701397,56.38766575346381,53.99102663025115,0.03566830133113541,-0.0919969126952136,0.04473362215819776,0.3982496644580209,13.932906579543433,0.35000038146972656,-0.0015284812275453419,0.06249961853027308,-0.4273068695182243,0.5523061065787704,-0.1824036254939756,0.30740286255452176,-0.3237552410960589,24.999880790596652,-33.7325391314597,0.244903244024249,4,0.02500009536743164,-0.19499969482421875,-0.0624997615814209,0.6350007057189941,1.080000877380371,3,0.02861234515753086,1.8888759377781172,14.229999542236328,6.0,14.149999618530273,-3.571444141689348,13.920000076293945,0.02861234515753086 7606,2003-04-04,14.18000030517578,14.199999809265135,14.010000228881836,14.010000228881836,369100.0,0.01430620668728988,-1.2352881778096707,-0.7727266816075443,54.3778923358867,55.09474259542095,-0.1521103018092198,-0.30943785100829757,-0.15202080405820872,0.19706813682325475,13.687665653653196,0.22000026702880682,0.03331411411027574,0.2635003566741929,-0.22395374819076963,0.7509544615391555,0.019773304241711642,0.5072274091066742,-0.4936057821846358,75.00011920940246,18.640248052719826,0.24372705243248127,4,-0.10000038146972479,-0.3950004577636701,-0.20250034332275213,0.4349999427795428,0.7699995040893555,4,0.03949220408253318,-1.0588306242374093,13.979999542236328,1.8888759377781172,14.229999542236328,6.0,14.149999618530273,0.03949220408253318 7607,2003-04-07,14.0,14.489999771118164,14.0,14.279999732971193,286100.0,-0.012693956368257542,-2.500001702991475,-1.6470565135926856,45.32710800983803,54.71798191959446,0.05394240588486454,-0.1414134444310733,0.03790537370840319,0.38249323625891307,13.681891159285259,0.48999977111816406,0.06454199628817747,0.0865000724792484,-0.3979648013836794,0.5709649463421762,-0.1557323644522146,0.3287325094107114,-0.2846612640320174,15.51726972872895,-35.90058817987874,0.24223243693146376,4,0.18499994277954102,-0.17500019073486328,-0.022500038146972656,0.6150002479553223,0.9499998092651349,0,0.02642856325422005,-1.2352881778096707,14.18000030517578,-1.0588306242374093,13.979999542236328,1.8888759377781172,14.229999542236328,0.02642856325422005 7608,2003-04-08,14.25,14.279999732971193,14.0,14.0,255900.0,0.017857142857142794,-1.2399978637695455,-0.8928579943528746,62.88659439062689,56.45732813766965,-0.18931568823008504,-0.346153924844522,-0.19067721500334933,0.14389763928410026,11.911390357570784,0.2799997329711932,0.08070193469259834,0.2965000629425045,-0.15801053340901206,0.7510106592940211,0.06924476476674712,0.5237553611182619,-0.4881816019230065,57.89475445382875,5.697853052821046,0.2272552981757582,4,-0.06500005722045898,-0.4250001907348633,-0.27250003814697266,0.36500024795532227,0.9499998092651349,1,0.03859650461297304,-2.500001702991475,14.0,-1.2352881778096707,14.18000030517578,-1.0588306242374093,13.979999542236328,0.03859650461297304 7609,2003-04-09,14.260000228881836,14.449999809265135,14.210000038146973,14.25,489000.0,0.0007017704478480269,-4.3333192048488565,0.04000091552734375,62.303666751382224,58.189364567440805,-0.18594930984133917,-0.30234798732506896,-0.1990121424204947,0.14004691102049094,9.780447576295206,0.2399997711181623,0.12098327395144715,0.2625002861022949,-0.12345711888497846,0.6484576910895683,0.06952158360865823,0.4554789885959316,-0.4544909484223716,59.64918151276252,4.6792056758851786,0.1929787024936365,4,-0.07500028610229492,-0.4350004196166992,-0.2825002670288086,0.35500001907348633,1.1399993896484375,2,0.04488074189172875,-1.2399978637695455,14.25,-2.500001702991475,14.0,-1.2352881778096707,14.18000030517578,0.04488074189172875 7610,2003-04-10,14.380000114440918,14.390000343322756,14.199999809265135,14.220000267028807,198800.0,0.008415139104699154,1.1111134658585151,15.999618539004565,60.439559863739916,59.51766765620766,-0.27883551169822596,-0.37709983010165615,-0.3175298846555368,0.021527917502908167,8.197360982749615,0.19000053405762074,0.1378131632577393,0.34150018692016637,-0.022355014552548624,0.7053553883928814,0.15957258618380799,0.5234277876565248,-0.5334214045419312,77.55107998801095,20.81534956437099,0.18192760073635753,4,-0.19500017166137695,-0.5550003051757812,-0.32250022888183594,0.2350001335144043,0.9200000762939471,3,0.03616130041384036,-4.3333192048488565,14.260000228881836,-1.2399978637695455,14.25,-2.500001702991475,14.0,0.03616130041384036 7611,2003-04-11,14.279999732971193,14.449999809265135,14.130000114440918,14.329999923706055,253000.0,-0.006954129393177189,1.206894737361362,-0.3125014901175259,61.45250384666212,59.54083143508291,-0.14729446113059375,-0.24309540465596413,-0.2155669122429309,0.11924930128382094,6.906338395289767,0.319999694824217,0.16096124450039184,0.21199979782104705,-0.12775864310551555,0.5517582387476097,0.042120577357765754,0.38187901828432835,-0.3948157593990551,57.14282933892859,-2.6523505507443303,0.169879220463281,4,-0.07999992370605646,-0.45499992370605646,-0.21999979019165217,0.3350005149841291,1.2600002288818342,4,0.05462189784531701,1.1111134658585151,14.380000114440918,-4.3333192048488565,14.260000228881836,-1.2399978637695455,14.25,0.05462189784531701 7612,2003-04-14,14.43000030517578,14.550000190734865,14.25,14.25,358100.0,0.01050424194744548,-2.3333298012122436,-3.599992370634665,60.11560948557858,58.76355389531306,-0.24288563349861825,-0.3778127426118658,-0.3705256628305502,-0.029307067791691566,6.931383498815692,0.30000019073486506,0.19403063828303502,0.3400003433227514,-0.03377140244002774,0.7137720890855306,0.15311447044136095,0.5268862162041419,-0.508527383750879,78.18184655558909,19.99369889029967,0.18688587288138991,4,-0.19500017166137518,-0.5750002861022931,-0.3675003051757795,0.1849999427795428,1.3099994659423846,0,0.03603600090727932,1.206894737361362,14.279999732971193,1.1111134658585151,14.380000114440918,-4.3333192048488565,14.260000228881836,0.03603600090727932 7613,2003-04-15,14.56999969482422,14.56999969482422,14.369999885559082,14.43000030517578,414700.0,0.009701967199420292,1.8571525885558111,0.7777730682829928,64.13041281115551,58.60233480537042,-0.35430125803248913,-0.5150798154632596,-0.5187943284872532,-0.16831087353419427,7.75835473620252,0.1999998092651385,0.23046688811070126,0.4614997386932398,0.032288701991523894,0.8907107753949557,0.24689422034238184,0.6761052570440977,-0.5982445918545221,100.0,41.82617138446102,0.21460551835085814,4,-0.3249998092651385,-0.7049999237060565,-0.5074996948242205,0.04500055313110174,1.4300003051757795,1,0.026080996733026884,-2.3333298012122436,14.43000030517578,1.206894737361362,14.279999732971193,1.1111134658585151,14.380000114440918,0.026080996733026884 7614,2003-04-16,14.600000381469727,14.619999885559082,14.43000030517578,14.529999732971193,307800.0,0.002059072565125941,2.4545486071976947,0.5000068119890755,65.76084984725685,59.64379970468076,-0.36464409014338095,-0.5039745771396404,-0.5481819216447796,-0.19824912714526555,7.733015010059355,0.18999958038330256,0.24158645295903192,0.4490004062652595,0.0013209018348661061,0.8966799106956529,0.2251606540500628,0.6728401584804562,-0.568420819314575,95.9184666466849,36.89198966137201,0.22383975221519684,4,-0.29000043869018555,-0.7100005149841309,-0.697500467300415,0.014999866485595703,1.8500003814697266,2,0.04109585014510864,1.8571525885558111,14.56999969482422,-2.3333298012122436,14.43000030517578,1.206894737361362,14.279999732971193,0.04109585014510864 7615,2003-04-17,14.539999961853027,14.699999809265135,14.460000038146973,14.600000381469727,373700.0,-0.004109617674589394,-1.181813452860353,-0.8571409108867944,65.05376206256003,60.83000745208891,-0.24233831333347133,-0.40570584830828693,-0.48373968872123285,-0.13917322551443512,7.794989738783142,0.2399997711181623,0.21732523374404522,0.35149998664855886,-0.0945010609632071,0.7975010342603248,0.12849946284267588,0.5745005104544418,-0.43780996088940327,71.92983630255273,11.662734097276783,0.2230005238058827,4,-0.19000005722045898,-0.6100001335144043,-0.755000114440918,0.07500028610229492,2.2300004959106445,3,0.05914715673545601,2.4545486071976947,14.600000381469727,1.8571525885558111,14.56999969482422,-2.3333298012122436,14.43000030517578,0.05914715673545601 7616,2003-04-21,14.630000114440918,14.649999618530273,14.510000228881836,14.539999961853027,156900.0,0.006189831693536041,1.1538506683099314,-1.4999920527696098,68.78304742480496,63.43622294264078,-0.292558845889884,-0.4701951311772081,-0.5762201180725128,-0.23181932655623072,8.135205129091275,0.1399993896484375,0.19573586119204478,0.410000133514405,-0.06780197567002588,0.8878022426988359,0.17109907892218956,0.6489011881066205,-0.4441167403150832,84.44450566800708,17.38604044796665,0.23890105459221522,4,-0.2800002098083496,-0.5300002098083496,-0.8600001335144043,-0.014999866485595703,1.8499994277954102,0,0.04579631381086635,-1.181813452860353,14.539999961853027,2.4545486071976947,14.600000381469727,1.8571525885558111,14.56999969482422,0.04579631381086635 7617,2003-04-22,14.739999771118164,15.050000190734865,14.649999618530273,15.050000190734865,623100.0,0.007518773466629547,1.5806453597654397,-3.444443267070761,66.66664870672244,63.85622897776251,-0.3202258146747248,-0.5393262243713313,-0.6781239879369512,-0.34784393842193495,8.883772626434958,0.4200000762939471,0.22132887605207507,0.4764997959136963,-0.024962337582186578,0.9779619294095792,0.22576872916575397,0.7272308626616386,-0.48214009607282726,54.411723457011604,-10.024385957406835,0.2507310667479415,4,-0.14999961853027344,-0.4049997329711914,-0.994999885559082,-0.1249995231628418,1.260000228881836,1,0.05427409790754534,1.1538506683099314,14.630000114440918,-1.181813452860353,14.539999961853027,2.4545486071976947,14.600000381469727,0.05427409790754534 7618,2003-04-23,14.600000381469727,14.789999961853027,14.56999969482422,14.710000038146973,465000.0,-0.009497923461488478,-1.5882227545313612,0.35483712187633426,60.10930243223191,63.61241072007914,-0.14008969724145715,-0.37773913284335237,-0.5366467614853558,-0.20835790672007803,9.849466358233313,0.22000026702880682,0.23816320266911895,0.3105003833770752,-0.20463792600802755,0.8256386927621779,0.05293122868452471,0.5680695380696257,-0.2153982239140646,27.419372205310864,-32.69071006336029,0.2575691546925512,4,-0.010000228881835938,-0.2650003433227539,-0.8550004959106445,0.014999866485595703,1.5599994659423828,2,0.07808214793578516,1.5806453597654397,14.739999771118164,1.1538506683099314,14.630000114440918,-1.181813452860353,14.539999961853027,0.07808214793578516 7619,2003-04-24,14.729999542236328,14.890000343322756,14.619999885559082,14.649999618530273,556100.0,0.008904051874655927,-2.8571662125340853,-0.7272743035988313,71.92981184183971,64.88910538431246,-0.2194899973275497,-0.47872697898480077,-0.6568570493887123,-0.33971641932979146,11.236192450198635,0.2899999618530291,0.3000437249508039,0.4064995765686028,-0.13134314242839373,0.9443422955655993,0.13757821707010542,0.6754209360671002,-0.23893369937199438,45.76261597646513,-18.012530045437046,0.2689213594984982,4,-0.1399993896484375,-0.39499950408935547,-0.9449996948242188,-0.11499929428100586,1.7800006866455078,3,0.08621863524992746,-1.5882227545313612,14.600000381469727,1.5806453597654397,14.739999771118164,1.1538506683099314,14.630000114440918,0.08621863524992746 7620,2003-04-25,14.720000267028807,14.90999984741211,14.649999618530273,14.649999618530273,482100.0,-0.0006788374418376097,-6.428509148376725,0.8750089407052206,67.7631624352584,65.59028967193426,-0.17454505316317004,-0.4359478710856717,-0.6273118859377806,-0.3274759895468673,12.747103107763863,0.26000022888183594,0.3038382720549144,0.3615003108978261,-0.18423064369980935,0.9072312654954615,0.08863483359900748,0.6343657881966447,-0.1500005722045863,38.88889870035329,-22.496992427136774,0.2728654772988181,4,-0.07000017166137518,-0.35500001907348455,-0.9350004196166974,-0.10500001907348455,1.8699998855590838,4,0.11752720547061801,-2.8571662125340853,14.729999542236328,-1.5882227545313612,14.600000381469727,1.5806453597654397,14.739999771118164,0.11752720547061801 7621,2003-04-28,14.960000038146973,15.029999732971193,14.81999969482422,14.81999969482422,475700.0,0.016304331981279896,-1.9999931880573782,1.999986376207434,80.37976784654767,67.84186282315305,-0.34413209892171004,-0.6311219850428298,-0.8532782100837544,-0.5628582460889007,14.103868354753695,0.30999946594238637,0.31735216790916176,0.5525000572204597,-0.025185987922482056,1.1301861023634014,0.26365703464898793,0.8413430797919315,-0.3400001525878906,81.24998758237814,13.481136612865043,0.2888430225714712,4,-0.25,-0.5850000381469727,-1.1750001907348633,-0.3449997901916504,1.7899999618530273,0,0.12098933255356425,-6.428509148376725,14.720000267028807,-2.8571662125340853,14.729999542236328,-1.5882227545313612,14.600000381469727,0.12098933255356425 7622,2003-04-29,15.010000228881836,15.010000228881836,14.739999771118164,15.0,759500.0,0.0033422587304390294,52.99885561701316,0.07143003113057904,77.53625692278135,69.33140105777815,-0.33883982694900006,-0.6274445391014538,-0.8893417370097954,-0.6071049351761459,15.80582911348043,0.2700004577636719,0.3318079975281911,0.5480002403259281,-0.04157961314933267,1.1375800938011889,0.2532103135882977,0.8427901670635585,-0.3600006103515625,95.65228208025337,25.534183714539722,0.29478992673763066,4,-0.26999998092651367,-0.6200003623962402,-1.2250003814697266,-0.440000057220459,1.5300006866455114,1,0.09793466295396591,-1.9999931880573782,14.960000038146973,-6.428509148376725,14.720000267028807,-2.8571662125340853,14.729999542236328,0.09793466295396591 7623,2003-04-30,14.920000076293945,15.0,14.829999923706055,14.979999542236328,829400.0,-0.005996012739208023,2.399988555951859,-5.999809269502194,72.60274867399994,70.09161203852737,-0.21676631174145378,-0.5025669873012468,-0.7926109645031474,-0.5081437646278459,17.59976594645124,0.18000030517578125,0.35318023451739045,0.4195000648498528,-0.18467762449547642,1.023677754195182,0.1174112201771873,0.7215889095225183,-0.20600036621093665,73.17080545967087,1.6570586398963343,0.30208884467266495,4,-0.16499996185302734,-0.4549999237060547,-1.135000228881836,-0.47499990463256836,1.4400005340576172,2,0.07238605349754934,52.99885561701316,15.010000228881836,-1.9999931880573782,14.960000038146973,-6.428509148376725,14.720000267028807,0.07238605349754934 7624,2003-05-01,14.829999923706055,14.880000114440918,14.600000381469727,14.81999969482422,403800.0,-0.006032181777994028,4.090875988347898,-0.16667196490444317,65.73426620063316,70.16722360942438,-0.10136984719276043,-0.38505344795306584,-0.6954977152162378,-0.41025365189186935,18.779506418638015,0.31999969482421875,0.3681690769135777,0.2994998931884769,-0.3077016942320334,0.9067014806089873,-0.004100900521779138,0.603100686898733,0.22000026702881037,53.48834630406266,-16.548654689106414,0.3036007937102556,5,-0.04999971389770508,-0.36499977111816406,-1.0450000762939453,-0.5399999618530273,1.4200000762939453,3,0.08968307016509303,2.399988555951859,14.920000076293945,52.99885561701316,15.010000228881836,-1.9999931880573782,14.960000038146973,0.08968307016509303 7625,2003-05-02,14.380000114440918,14.550000190734865,14.279999732971193,14.489999771118164,1314800.0,-0.030343884799743148,1.3478250052866252,-10.999713904255245,52.80900140586687,68.39232960732016,0.36157016467153724,0.10166217720918169,-0.2466909941144948,0.04669619675283698,19.87246441730972,0.5500001907348615,0.3524109608495536,-0.17049994468689,-0.7254574700680134,0.3844575806942334,-0.4479787073774517,0.1069788180036717,0.6610000801086446,13.333384195963305,-55.9248988726593,0.27747876269056165,5,0.28499984741211115,0.08500003814697266,-0.5100002288818359,-0.09999990463256836,1.7799997329711914,4,0.1481223989909357,4.090875988347898,14.829999923706055,2.399988555951859,14.920000076293945,52.99885561701316,15.010000228881836,0.1481223989909357 7626,2003-05-05,14.739999771118164,14.899999618530273,14.550000190734865,14.899999618530273,1092800.0,0.025034746440350863,3.374997019764897,1.4545486071976625,57.78893966637659,67.40591749172617,0.021025976154419368,-0.2258100213414984,-0.6046922394095766,-0.3062652130922814,21.40184324373327,0.5199995040893555,0.33927891655334896,0.1614997386932373,-0.370795176440037,0.6937946538265116,-0.10464771887339985,0.42764719625987446,0.27056040496826306,63.01366104870129,-4.904520715188305,0.2661474575666376,5,-0.08500003814697088,-0.27499961853027344,-0.8399999141693115,-0.5499997138977051,1.510000228881836,0,0.12550884736746415,1.3478250052866252,14.380000114440918,4.090875988347898,14.829999923706055,2.399988555951859,14.920000076293945,0.12550884736746415 7627,2003-05-06,14.369999885559082,14.640000343322756,14.359999656677244,14.640000343322756,880400.0,-0.02510175653354263,1.0740756439056773,1.6875044703526325,45.49549646302551,65.78216127292546,0.3721583627219509,0.18269759150254927,-0.22599127245870676,0.06949120216807714,21.848649736559068,0.38000011444091975,0.32301601228249055,-0.22700014114379918,-0.6966741472768891,0.24267386498929078,-0.46183714421034416,0.007836861922745797,0.6113378728027357,12.500016556839414,-49.23840106312405,0.23483700306654492,5,0.28499984741211115,0.0950002670288086,-0.4700000286102295,-0.25,2.00000095367432,1,0.1656228346134272,3.374997019764897,14.739999771118164,1.3478250052866252,14.380000114440918,4.090875988347898,14.829999923706055,0.1656228346134272 7628,2003-05-07,14.800000190734865,14.84000015258789,14.289999961853027,14.300000190734865,1203600.0,0.02992347311066479,-1.1153834867769359,-1.8518487121886313,53.81679319847692,63.769603645885155,-0.029601391316349535,-0.21500901258099603,-0.6482396799041208,-0.3529920615641551,22.515164401584393,0.5500001907348633,0.3009821714101495,0.17550015449524103,-0.2725353186659145,0.6235356276563966,-0.04851758208533674,0.3995178910758188,0.15328404661132744,83.87105705588402,25.363308019538515,0.22401773658057797,5,-0.14500045776367188,-0.32000017166137873,-0.9525003433227557,-0.7950000762939471,1.199999809265135,2,0.117567615024881,1.0740756439056773,14.369999885559082,3.374997019764897,14.739999771118164,1.3478250052866252,14.380000114440918,0.117567615024881 7629,2003-05-08,14.899999618530273,14.899999618530273,14.670000076293945,14.699999809265135,466000.0,0.00675671800720723,1.2999976158119353,0.399999618530277,56.76691850628619,62.54779876488824,-0.11504897491672317,-0.27890236046404837,-0.7330401583170918,-0.44657302250995023,22.76175348079291,0.22999954223632812,0.28032651714638845,0.24349961280822718,-0.18595657430628165,0.672955799922736,0.028771519250971878,0.4582277063654825,0.026353238640918875,100.0,41.4059181243318,0.21472809355725467,5,-0.24499988555908025,-0.41499948501586914,-1.0374996662139893,-1.0049996376037598,1.4500007629394531,3,0.09798664625504894,-1.1153834867769359,14.800000190734865,1.0740756439056773,14.369999885559082,3.374997019764897,14.739999771118164,0.09798664625504894 7630,2003-05-09,14.899999618530273,14.949999809265135,14.81999969482422,14.93000030517578,531100.0,0.0,2.7143051771118034,-0.1500035762820869,55.25291511137779,59.75592623875825,-0.09703523273203096,-0.2508068495263345,-0.7175278395234166,-0.4453585519773853,23.110509639979803,0.13000011444091442,0.2843755240907129,0.21749963760376012,-0.20436959293014567,0.6393688681376659,0.006565022336808113,0.42843425287071213,-0.6199998855590803,92.42421177354589,35.56747049112566,0.21093461526695248,5,-0.25499963760375977,-0.41499948501586914,-1.0124998092651367,-1.0699996948242188,1.5599994659423793,4,0.09060405476727729,1.2999976158119353,14.899999618530273,-1.1153834867769359,14.800000190734865,1.0740756439056773,14.369999885559082,0.09060405476727729 7631,2003-05-12,15.0600004196167,15.100000381469727,14.829999923706055,14.90999984741211,297200.0,0.010738309072668928,1.3478250052866614,-4.999904634751393,56.10688731746859,57.37488517150128,-0.26972354443408975,-0.3682564761757696,-0.8614491703226079,-0.6065552579745166,23.912707786082827,0.2700004577636719,0.2598789029261219,0.3385004043579105,-0.07072348353034563,0.7477242922461667,0.13388846041378244,0.5431123483020386,-0.7666006851196272,95.06173566280918,36.330283128622014,0.20461194394412818,5,-0.37000036239624023,-0.5100002288818359,-1.1650006771087646,-1.2300004959106445,1.4299993515014648,0,0.07304112862856127,2.7143051771118034,14.899999618530273,1.2999976158119353,14.899999618530273,-1.1153834867769359,14.800000190734865,0.07304112862856127 7632,2003-05-13,14.949999809265135,15.359999656677244,14.899999618530273,14.949999809265135,681700.0,-0.007304157190346494,-8.199965667855867,0.0,56.756747800196656,55.61421840774536,-0.18900493279466168,-0.22904459266098876,-0.7392172003599331,-0.4977636564396217,24.65501943228529,0.4600000381469709,0.2467206681186891,0.2024998188018774,-0.194641281711883,0.5996409193156378,0.0039292685449972,0.4010703690587576,-0.6243360488891572,61.68224632255942,-0.9682528116346774,0.19857055025688058,5,-0.1300001144409162,-0.2699999809265119,-1.017499923706053,-1.1199998855590803,1.4499998092651385,1,0.086956535606723,1.3478250052866614,15.0600004196167,2.7143051771118034,14.899999618530273,1.2999976158119353,14.899999618530273,0.086956535606723 7633,2003-05-14,14.949999809265135,15.0,14.920000076293945,14.949999809265135,390200.0,0.0,-1.666687859618049,0.0,54.47155007352203,54.36280550473302,-0.20596094590066905,-0.20987675054498922,-0.7286679146591073,-0.4988252642107742,25.374344015985407,0.07999992370605469,0.18828841731999724,0.1834998130798322,-0.2142450992158338,0.5812447253754982,-0.015372643067999903,0.3823722692276643,-0.5622758951110818,40.579696123242286,-23.207040177860158,0.1988724561478328,5,-0.1300001144409162,-0.2699999809265119,-0.9449999332427961,-1.1199998855590803,1.5800008773803729,2,0.09498334769798689,-8.199965667855867,14.949999809265135,1.3478250052866614,15.0600004196167,2.7143051771118034,14.899999618530273,0.09498334769798689 7634,2003-05-15,15.199999809265135,15.25,14.880000114440918,14.9399995803833,655100.0,0.016722408240103404,1.0555514347475947,100.0,58.88887790005212,55.03834733742026,-0.44472455753146356,-0.4349201295923937,-0.9649961036974464,-0.7508389932745612,26.158348522395325,0.36999988555908203,0.14178958859843327,0.4034998416900617,-0.030248769238873763,0.8372484526189972,0.18662553622559486,0.6203741471545285,-0.7539393505596905,70.37039653427645,3.2923858490126037,0.2168743054644676,5,-0.3749999999999982,-0.4549999237060529,-1.194999933242796,-1.3699998855590803,1.2300004959106428,3,0.052631592156154205,-1.666687859618049,14.949999809265135,-8.199965667855867,14.949999809265135,1.3478250052866614,15.0600004196167,0.052631592156154205 7635,2003-05-16,15.399999618530273,15.460000038146973,14.350000381469727,15.300000190734865,599600.0,0.013157882353605599,9.090893721796201,0.38461284524813427,58.27066631340094,55.09187252042296,-0.5417974704610895,-0.597838959194469,-1.150330105822107,-0.9534663671221857,26.052870015032482,1.109999656677246,0.11152682558910776,0.5604996681213379,0.06736908258983298,1.0536302536528428,0.3139343753555863,0.8070649608870895,-0.03999996185302912,94.59455511938546,28.09847120698774,0.24656529276575206,5,-0.5249996185302734,-0.6049995422363281,-1.3949997425079346,-1.5699996948242188,1.0400009155273402,4,0.06168836275790235,1.0555514347475947,15.199999809265135,-1.666687859618049,14.949999809265135,-8.199965667855867,14.949999809265135,0.06168836275790235 7636,2003-05-19,15.300000190734865,15.43000030517578,15.220000267028807,15.399999618530273,494400.0,-0.00649346949821239,1.6249873340764591,-1.0,55.350552726400025,56.186878771909015,-0.3956109395601253,-0.4691233648534965,-1.0365244958009292,-0.8549462903805356,25.941691318065008,0.21000003814697266,0.09852865787135734,0.42700023651123153,-0.09631303653484657,0.9503135095573096,0.16534359998819248,0.6886568730342706,-0.9499998092651385,85.58559487387025,21.8366558585964,0.26165663652303905,5,-0.42500019073486506,-0.5050001144409197,-1.2950003147125262,-1.4550004005432147,1.1699991226196271,0,0.07581692021417363,9.090893721796201,15.399999618530273,1.0555514347475947,15.199999809265135,-1.666687859618049,14.949999809265135,0.07581692021417363 7637,2003-05-20,15.539999961853027,15.600000381469727,15.300000190734865,15.300000190734865,743100.0,0.015686259354656507,-1.5000039736467967,-2.4000114441573057,60.83916013960994,56.96714176536825,-0.505334098895192,-0.681033042899422,-1.2551313235373769,-1.0969609002750573,24.85090237002963,0.3000001907348615,0.15048298951852956,0.6269999980926517,0.029457723083964993,1.2245422731013385,0.32822886058830925,0.9257711355969942,-1.1899995803833008,95.19996643066406,31.294388512869887,0.2987711375043431,5,-0.5649995803833008,-0.6149997711181641,-1.5275001525878906,-1.695000171661377,0.9000005722045863,1,0.06113254900882614,1.6249873340764591,15.300000190734865,9.090893721796201,15.399999618530273,1.0555514347475947,15.199999809265135,0.06113254900882614 7638,2003-05-21,15.739999771118164,15.800000190734865,15.399999618530273,15.489999771118164,517300.0,0.012870000627804856,1.1621603509513412,1.041667660078368,65.31986629290331,57.917469297214595,-0.6235450216223004,-0.8340079518919694,-1.4113079464668061,-1.3013457759788505,24.25975556569211,0.4000005722045916,0.17294717707347473,0.7699998378753659,0.08681847612681892,1.4531811996239128,0.4284091570010915,1.1115905187496402,-1.3399993896484368,95.86203948212177,29.37309659186849,0.3415906808742737,5,-0.6649994850158691,-0.6999998092651349,-1.6949996948242188,-1.8849997520446777,0.7000007629394496,2,0.041931375921819614,-1.5000039736467967,15.539999961853027,1.6249873340764591,15.300000190734865,9.090893721796201,15.399999618530273,0.041931375921819614 7639,2003-05-22,16.0,16.010000228881836,15.729999542236328,15.739999771118164,271400.0,0.0165184391780564,1.0,1.0400009155273438,79.13669138787412,60.5712222168253,-0.7946689620037368,-1.0477006976743617,-1.621303579829247,-1.563784690514865,23.53402711679511,0.2800006866455078,0.26847885929933213,0.9665000438690186,0.15349333532630993,1.7795067524117272,0.5599966895976642,1.3730033981403729,-1.515999629974365,99.39757651800835,25.103145332747587,0.4065033542713539,5,-0.8199996948242188,-0.8550000190734863,-1.945000171661377,-2.135000228881836,0.7399997711181641,3,0.03312504291534424,1.1621603509513412,15.739999771118164,-1.5000039736467967,15.539999961853027,1.6249873340764591,15.300000190734865,0.03312504291534424 7640,2003-05-23,16.450000762939453,16.670000076293945,15.989999771118164,16.0,728900.0,0.02812504768371582,-1.8936108044932147,1.730770641528812,79.79094933432224,63.202784663142374,-1.1193965542503506,-1.435023176538401,-2.02084254826768,-2.015069210464727,23.0975124455427,0.6800003051757812,0.3272803206969357,1.3300007820129398,0.31452039701772705,2.3454811670081543,0.8222605895153325,1.837740974510547,-1.8439204042053223,84.82763156596633,8.730088667316537,0.5077401924976072,5,-0.9400005340576172,-0.9750008583068848,-2.3500008583068848,-2.5600008964538574,0.25,4,-0.0012158332423142237,1.0,16.0,1.1621603509513412,15.739999771118164,-1.5000039736467967,15.539999961853027,-0.0012158332423142237 7641,2003-05-27,16.770000457763672,16.850000381469727,16.40999984741211,16.450000762939453,857200.0,0.019452868084064434,-1.1999942779759294,0.7111092273131862,92.55319184913012,67.1801673352461,-1.3089768593526419,-1.6996093651373982,-2.289812513977923,-2.333227541959989,22.423415911976203,0.4400005340576172,0.3846451554880872,1.5595004558563232,0.30870715185026754,2.810293759862377,0.9341038038532954,2.184897107859351,-1.9575281272735587,94.83871523472997,10.254651055428994,0.6253966520030273,5,-1.1700000762939453,-1.205000400543213,-2.630000591278076,-2.840000629425049,-0.06000137329101918,1,-0.019677991335610545,-1.8936108044932147,16.450000762939453,1.0,16.0,1.1621603509513412,15.739999771118164,-0.019677991335610545 7642,2003-05-28,16.479999542236328,16.639999389648438,16.420000076293945,16.629999160766598,548000.0,-0.01729283885577282,1.5882260543706312,-0.46874925494121866,81.34325676067589,70.16591252270763,-0.8706835090016689,-1.363753499039694,-1.9607709653206165,-2.0481623931142146,22.14498682864239,0.35000038146972656,0.44918939017818005,1.1959995746612542,-0.17241729774386627,2.5644164470663764,0.511791138458694,1.8802080108638144,-1.423023845628661,74.48271416883053,-9.770538586256635,0.6842084362025609,5,-0.8799991607666016,-0.9149994850158691,-2.2549996376037598,-2.549999713897705,0.06000137329101918,2,-0.0006068100218210581,-1.1999942779759294,16.770000457763672,-1.8936108044932147,16.450000762939453,1.0,16.0,-0.0006068100218210581 7643,2003-05-29,16.0,16.5,15.899999618530273,16.5,456900.0,-0.02912618662434696,1.4000015258789062,3.3333418104600057,67.97385437586719,71.17535435335375,-0.2526466415369484,-0.8418569620211738,-1.4532734579502566,-1.5792930022002007,21.26991873240078,0.6000003814697266,0.4945054234998931,0.6620000362396237,-0.7309538590236855,2.0549539315029346,-0.03447691139203002,1.3584769838712791,-0.7278613412088859,24.107165665025555,-55.751938234816286,0.6964769476316554,5,-0.39999961853027344,-0.434999942779541,-1.5374999046325684,-1.8949999809265137,0.7000007629394531,3,0.027500033378600852,1.5882260543706312,16.479999542236328,-1.1999942779759294,16.770000457763672,-1.8936108044932147,16.450000762939453,0.027500033378600852 7644,2003-05-30,16.15999984741211,16.319999694824222,16.020000457763672,16.049999237060547,431000.0,0.009999990463256836,-2.5294408042366454,-0.220001220703125,69.56521352819084,72.43030404388595,-0.29295735770059217,-0.9455884981055664,-1.5688421212036339,-1.7553537731800546,21.531108766580587,0.3199996948242223,0.5573699834315349,0.7554998874664314,-0.6621109574516275,2.1731107323844903,0.04669446500740193,1.4643053099254608,-0.6985177818995609,27.368423166035573,-48.79859975958087,0.7088054224590298,5,-0.1249995231628418,-0.5949997901916504,-1.6974997520446777,-2.054999828338623,0.5200004577636683,4,0.01732677532731186,1.4000015258789062,16.0,1.5882260543706312,16.479999542236328,-1.1999942779759294,16.770000457763672,0.01732677532731186 7645,2003-06-02,16.510000228881836,16.600000381469727,16.299999237060547,16.350000381469727,458400.0,0.02165843965188996,-1.3076821502978373,1.4545359966708282,71.26098927606068,74.19813032718159,-0.524055884500914,-1.1887822258163734,-1.8707177243494968,-2.1123576828623563,23.311678362778846,0.4400005340576172,0.6464024271890096,0.9990002632141106,-0.4145717927782542,2.4125723192064754,0.29221423521793,1.705786291210293,-0.8818959654544258,64.21053899621342,-9.171250493827188,0.706786027996182,6,-0.434999942779541,-0.945000171661377,-2.0475001335144043,-2.4050002098083496,0.09000015258789062,0,0.013930923019248587,-2.5294408042366454,16.15999984741211,1.4000015258789062,16.0,1.5882260543706312,16.479999542236328,0.013930923019248587 7646,2003-06-03,16.59000015258789,16.719999313354492,16.309999465942386,16.459999084472653,258600.0,0.004845543464385038,1.1025666105872505,0.8125074505877246,74.26035928691125,75.68937467688174,-0.44904804426187894,-1.183770995024151,-1.9074409996115023,-2.1962526238280144,24.174170610811835,0.4099998474121058,0.7125539183661438,0.98650016784668,-0.45645428165491,2.42945461734827,0.2650229430958859,1.7079773925974742,-0.8152683549954034,84.14643790880079,8.901192071188675,0.721477224750795,6,-0.4650001525878906,-1.0250000953674316,-2.0824999809265137,-2.4850001335144043,-0.43000030517578125,1,0.006630537030730688,-1.3076821502978373,16.510000228881836,-2.5294408042366454,16.15999984741211,1.4000015258789062,16.0,0.006630537030730688 7647,2003-06-04,16.75,16.930000305175778,16.530000686645508,16.649999618530273,359100.0,0.009644354788456821,-1.352951076255049,0.7692273834325914,75.42373178152026,76.81202639783918,-0.4686420256685757,-1.218814260365578,-2.0172217821993694,-2.3581389446392116,25.88506649643917,0.3999996185302699,0.7789141619409037,1.0275000095367428,-0.3792340276397823,2.434234046713268,0.32413299094848114,1.7308670281250063,-0.8462359723422441,82.52425386608228,2.7744989450341535,0.703367018588263,6,-0.4200000762939453,-1.1449999809265137,-2.2074999809265137,-2.6449999809265137,-0.4799995422363281,2,-0.002388114359841653,1.1025666105872505,16.59000015258789,-1.3076821502978373,16.510000228881836,-2.5294408042366454,16.15999984741211,-0.002388114359841653 7648,2003-06-05,16.540000915527347,16.75,16.430000305175778,16.75,265000.0,-0.012537258774486748,2.047629427792949,-2.0999828339277524,69.14287816262342,75.70160270614466,-0.14888575523691117,-0.9188867008462758,-1.765178396943444,-2.1496699141120033,27.0165598808043,0.3199996948242223,0.866450884584756,0.7305008888244657,-0.6510085716673473,2.1120103493162787,0.03974615857855923,1.4212556190703722,-0.4925638090170672,57.142917028225185,-22.810388470741046,0.6907547302459066,6,-0.12500095367431996,-0.935000896453861,-1.9750008583068883,-2.435000896453861,-0.2700004577636754,3,0.0,-1.352951076255049,16.75,1.1025666105872505,16.59000015258789,-1.3076821502978373,16.510000228881836,0.0 7649,2003-06-06,16.360000610351562,16.649999618530273,16.350000381469727,16.540000915527347,317700.0,-0.010882726433636747,-1.9999809265864312,0.8571480472298225,63.79311951294642,73.92406605932511,0.09783981817474086,-0.6576148021918584,-1.5433914188296463,-1.9697071326983036,27.95977587918843,0.2999992370605469,0.9200805150766236,0.47750053405761683,-0.8550853656213491,1.810086433736581,-0.18879241578186523,1.143793483897099,-0.18900465602811423,9.524011359301541,-65.74441805899669,0.6662929498394823,6,0.054999351501464844,-0.7550005912780762,-1.7500004768371582,-2.255000591278076,-0.2700004577636719,4,0.020782404639567043,2.047629427792949,16.540000915527347,-1.352951076255049,16.75,1.1025666105872505,16.59000015258789,0.020782404639567043 7650,2003-06-09,16.25,16.479999542236328,16.25,16.370000839233402,122200.0,-0.006723753438124036,-2.8332988953349756,0.6666701987877827,63.61030962710794,70.7081902568782,0.19722739270999412,-0.4651377077020449,-1.391053672543734,-1.8546359071821996,28.708018968919845,0.22999954223632812,0.94430839931211,0.29999990463256765,-0.9577008880028473,1.5577006972679825,-0.3288504916851416,0.9288503009502751,0.6800003051757777,0.0,-70.90802655067043,0.6288503963177076,6,0.16499996185302734,-0.6449999809265137,-1.6274998188018799,-2.1449999809265137,-0.4399995803833008,0,0.026461557241586275,-1.9999809265864312,16.360000610351562,2.047629427792949,16.540000915527347,-1.352951076255049,16.75,0.026461557241586275 7651,2003-06-10,16.15999984741211,16.370000839233402,16.030000686645508,16.299999237060547,331800.0,-0.005538470928485584,1.428550019754463,1.1666534212826485,59.28143233840008,68.25687643218089,0.21411589893078897,-0.30409403983368577,-1.2575997472698468,-1.759238647558245,28.869769175656103,0.3400001525878942,0.9058154639399074,0.15499978065490794,-1.033108324828202,1.3431078861380197,-0.43905427208664705,0.7490538333964629,0.7564004516601521,14.444357318605828,-51.185379113812104,0.5940540527415555,6,0.25500011444091797,-0.5499997138977069,-1.5949997901916504,-2.054999828338623,-0.3800001144409162,1,0.027227756077490284,-2.8332988953349756,16.25,-1.9999809265864312,16.360000610351562,2.047629427792949,16.540000915527347,0.027227756077490284 7652,2003-06-11,16.25,16.350000381469727,16.010000228881836,16.25,308800.0,0.005569316425600324,2.399988555951859,-0.0,57.89473684210526,67.13697448398513,0.09840796033680022,-0.30747206087695034,-1.3002701368262208,-1.8415071732391795,28.40852785341409,0.3400001525878906,0.828737067382626,0.1799999237060561,-0.9026482461149534,1.2626480935270674,-0.36132416120445043,0.7213240086165609,0.6309443145751921,32.4324115337923,-28.159767694836,0.5413240849105054,6,0.2200002670288086,-0.6399998664855975,-1.690000057220459,-2.1449999809265137,-0.3400001525878906,2,-0.005538470928485584,1.428550019754463,16.15999984741211,-2.8332988953349756,16.25,-1.9999809265864312,16.360000610351562,-0.005538470928485584 7653,2003-06-12,16.370000839233402,16.370000839233402,16.049999237060547,16.25,297500.0,0.007384667029747716,4.33332273702589,100.0,55.98706460475632,65.62829127027018,0.040690207272881196,-0.3326927298378699,-1.3779856627026152,-1.9467729000525935,27.937640580474856,0.3200016021728551,0.6817859607037438,0.22900071144104217,-0.7227161025373654,1.1807175254194515,-0.24685769554816162,0.704859118430246,0.45868683020018963,56.2501490117546,0.5431862455860497,0.47585840698920434,6,0.0999994277954066,-0.7600007057189995,-1.810000896453861,-2.2650008201599157,-0.610000610351566,3,-0.00610875848155501,2.399988555951859,16.25,1.428550019754463,16.15999984741211,-2.8332988953349756,16.25,-0.00610875848155501 7654,2003-06-13,16.0,16.479999542236328,16.0,16.399999618530273,214300.0,-0.022602371427289936,-1.4,-3.333306842565267,42.52490957526356,62.43539352573717,0.4309246099532231,0.10573627447676515,-0.9717061518591095,-1.5614841500984156,26.991824477999533,0.4799995422363281,0.5851327007762634,-0.18100013732910014,-1.0276384019540643,0.665638127295864,-0.6043192696415822,0.24231899498338194,0.7795664230004853,0.0,-49.874361267786014,0.4233191323124821,6,0.4650001525878906,-0.35999965667724787,-1.4325001239776611,-1.8949999809265137,0.5,4,0.016875028610229492,4.33332273702589,16.370000839233402,2.399988555951859,16.25,1.428550019754463,16.15999984741211,0.016875028610229492 7655,2003-06-16,16.350000381469727,16.430000305175778,15.979999542236328,16.0,1143200.0,0.02187502384185791,-1.307688545675939,-0.8750017881410486,43.09211042283497,58.97225476306202,0.062403902574427406,-0.17860016198998707,-1.2725533588128588,-1.8912917633134825,27.91313411405454,0.4500007629394496,0.5668443488656472,0.12150020599365163,-0.6432848505012814,0.8862852624885829,-0.2608923222538131,0.5038927342411181,0.36720072769071876,74.00016784667969,28.58193022921769,0.382392528247466,6,0.10499954223632812,-0.7100000381469744,-1.7800004482269287,-2.2450003623962402,0.21999931335449574,0,-0.015902154300651117,-1.4,16.0,4.33332273702589,16.370000839233402,2.399988555951859,16.25,-0.015902154300651117 7656,2003-06-17,16.459999084472653,16.579999923706055,16.299999237060547,16.5,290700.0,0.006727749262170901,1.7999961853172863,-0.11428820551387656,49.65034172210864,56.10854475646074,-0.07596305942202264,-0.2078978377515348,-1.3375548695963442,-1.982009440876034,29.00190270919935,0.2800006866455078,0.5303717897406379,0.17349896430969025,-0.4593652880439336,0.8063632166633141,-0.1429331618671199,0.4899310904865022,0.18348186799537913,79.99987284350473,36.67769355621071,0.3164321261768118,6,-0.09499931335448863,-0.8199987411499006,-1.8949990272521937,-2.3549990653991664,0.3600006103515696,1,-0.03948959301395838,-1.307688545675939,16.350000381469727,-1.4,16.0,4.33332273702589,16.370000839233402,-0.03948959301395838 7657,2003-06-18,16.489999771118164,16.559999465942386,16.399999618530273,16.399999618530273,395800.0,0.0018226420604003923,-2.5555461365660097,-2.2499523173753486,60.16596295314334,55.111109733185174,-0.16396609741670432,-0.17189065457000297,-1.3154791731589075,-1.9880477825367144,29.73771873499913,0.15999984741211293,0.45507117931468777,0.15599966049194336,-0.3754296255423135,0.6874289465261985,-0.1097149825251833,0.42171430350907,0.09000015258789062,84.99998410543816,37.625972037381686,0.2657146430171277,6,-0.17500019073486328,-0.8499994277954119,-1.869999647140503,-2.359999656677246,0.0699996948242223,2,-0.04305640072782291,1.7999961853172863,16.459999084472653,-1.307688545675939,16.350000381469727,-1.4,16.0,-0.04305640072782291 7658,2003-06-19,16.399999618530273,16.510000228881836,16.329999923706055,16.5,455700.0,-0.00545786257350489,1.9999841055392196,-1.1111134658585173,55.12819572314123,54.14834042320681,-0.10718526204005485,-0.03152610169083303,-1.1814342251914791,-1.8702138986792924,29.97267382004642,0.18000030517578125,0.35544595381519173,0.032999515533447266,-0.41918132871254343,0.48518035977943796,-0.1930909065895463,0.25908993765644084,0.18000030517578125,69.99996821087633,19.26526412079214,0.22609042212299524,6,-0.11999988555908203,-0.7599992752075213,-1.6499998569488525,-2.1399998664855957,0.20000076293945312,3,-0.029878035519251833,-2.5555461365660097,16.489999771118164,1.7999961853172863,16.459999084472653,-1.307688545675939,16.350000381469727,-0.029878035519251833 7659,2003-06-20,16.530000686645508,16.600000381469727,16.309999465942386,16.399999618530273,676200.0,0.007926894581652633,1.1481512878113302,-1.3000057220240706,50.471708298395306,52.688495831127625,-0.23527783502820654,-0.1262583098876746,-1.2652941524794556,-1.9814020176411091,29.865348801800838,0.2900009155273402,0.23075629462259428,0.13650054931640554,-0.28628614041512535,0.5592872390479382,-0.0748927955493599,0.347893894182171,-0.5500011444091797,88.70974192377383,38.04051530775824,0.21139334486576594,6,-0.24000072479248047,-0.8900003433227557,-1.780000925064087,-2.27000093460083,0.049999237060546875,4,-0.04658199792972484,1.9999841055392196,16.399999618530273,-2.5555461365660097,16.489999771118164,1.7999961853172863,16.459999084472653,-0.04658199792972484 7660,2003-06-23,16.430000305175778,16.639999389648438,16.430000305175778,16.5,444300.0,-0.0060496296016805395,-4.999999999999493,-0.5384547668652523,46.261691405713776,51.24185794971804,-0.11964077627107628,-0.029337276815198265,-1.1232318598249584,-1.863777552063901,28.700740905859135,0.2099990844726598,0.14180094369980978,0.03750019073486044,-0.3848181525137342,0.45981853398345685,-0.17365898088943865,0.24865936235915953,-0.43760074615478217,38.235591109514374,-7.86030146462749,0.21115917162429787,6,-0.12000083923339488,-0.7899999618530256,-1.6450004577636683,-2.1700005531311,0.399999618530277,0,0.004260480433598612,1.1481512878113302,16.530000686645508,1.9999841055392196,16.399999618530273,-2.5555461365660097,16.489999771118164,0.004260480433598612 7661,2003-06-24,16.440000534057614,16.59000015258789,16.420000076293945,16.430000305175778,338400.0,0.0006086566461405152,-10.333079026005608,-0.14286103542233608,42.21108272989975,49.49922971502854,-0.09582281298606077,-0.0688582857727944,-1.0869629440898443,-1.8551182623308229,27.217123959116574,0.1700000762939453,0.08656346836966833,0.06400041580199911,-0.3202912778597735,0.44829210946377174,-0.1281454310288872,0.2561462626328854,-0.4216969818115217,39.39427217293125,-2.0071900272544667,0.19214584683088667,6,-0.13000106811523082,-0.36500024795532227,-1.605000495910641,-2.1300005912780726,0.35999870300293324,1,0.00790749127393875,-4.999999999999493,16.430000305175778,1.1481512878113302,16.530000686645508,1.9999841055392196,16.399999618530273,0.00790749127393875 7662,2003-06-25,16.469999313354492,16.739999771118164,16.430000305175778,16.540000915527347,518600.0,0.0018247432069562475,-3.133336724183822,-7.000000000000355,48.06625758854658,48.619140046560794,-0.10206622158926137,-0.10502959236384513,-1.0742257274143796,-1.8704047839205131,25.78501269165743,0.30999946594238637,0.03927039437521529,0.09449920654297017,-0.28924837247078017,0.4782467855567205,-0.097374582963905,0.28637299604984534,-0.42682792761230814,37.20924043221325,-2.1101111722115746,0.19187378950687534,6,-0.1099996566772461,-0.3549990653991699,-1.6349992752075195,-2.159999370574951,0.20000076293945312,2,0.021250783003125884,-10.333079026005608,16.440000534057614,-4.999999999999493,16.430000305175778,1.1481512878113302,16.530000686645508,0.021250783003125884 7663,2003-06-26,16.440000534057614,16.65999984741211,16.440000534057614,16.600000381469727,337700.0,-0.00182141958394344,-1.7499940395297604,2.285659791286276,52.40963370901921,49.717442728089196,-0.06827345394377815,-0.04255894214171008,-1.0054717061997174,-1.8281138928259555,25.941875820138026,0.21999931335449574,0.018224002305920806,0.04250040054320792,-0.298697311023048,0.3836981121094638,-0.1280984552399218,0.21309925632633764,-0.35501944519286965,30.23278508188146,-12.324430197101897,0.1705988557831284,6,-0.08000087738036754,-0.2750005722045863,-1.4900002479553187,-2.0600004196166957,0.22999954223633168,3,0.007299204865363507,-3.133336724183822,16.469999313354492,-10.333079026005608,16.440000534057614,-4.999999999999493,16.430000305175778,0.007299204865363507 7664,2003-06-27,16.440000534057614,16.559999465942386,16.389999389648438,16.549999237060547,336000.0,0.0,1.6154026732396376,0.6874925494123045,56.12904496048081,51.165991010049844,0.0007870615712413098,-0.021614632826675972,-0.9668845749169037,-1.8113858516173078,26.026556798883604,0.17000007629394887,-0.002341416058960988,0.028500366210934658,-0.2941385230876925,0.3511392555095618,-0.13281907843837715,0.18981981086024646,-0.3157183242576629,14.286025689232288,-32.2641629267892,0.16131944464931292,6,0.07999897003174183,-0.11000061035155895,-1.3825004100799525,-1.9600005149841273,0.07999992370605824,4,0.009732350499664033,-1.7499940395297604,16.440000534057614,-3.133336724183822,16.469999313354492,-10.333079026005608,16.440000534057614,0.009732350499664033 7665,2003-06-30,16.739999771118164,16.75,16.479999542236328,16.549999237060547,724000.0,0.01824812818217758,1.5714207863688794,-1.7272979487090008,66.47726841701984,53.03564953170665,-0.26605109289742757,-0.3199008789130673,-1.2220807914989091,-2.0905073490870993,25.81114661129985,0.30999946594238637,-0.01571736092352438,0.31699962615966726,-0.035441496678842555,0.6694407489981771,0.14077906474041413,0.4932201875789204,-0.5787745076391211,97.22216335353706,44.68535881094108,0.17622056141925463,6,-0.21000003814697266,-0.3249998092651367,-1.5774996280670166,-2.1549997329711914,-0.06999969482421875,0,-0.009557936057332572,1.6154026732396376,16.440000534057614,-1.7499940395297604,16.440000534057614,-3.133336724183822,16.469999313354492,-0.009557936057332572 7666,2003-07-01,16.700000762939453,16.799999237060547,16.200000762939453,16.739999771118164,798800.0,-0.002389427044540482,6.500077487035822,-0.21052050394016966,63.157924089714435,53.36808965799232,-0.21057148223385624,-0.28589641872397564,-1.1397212314025715,-2.033643025843652,24.97254126696011,0.5999984741210938,0.05177401494443501,0.2715005874633789,-0.09506393896550591,0.6380651138922637,0.08821832424893827,0.45478285067781954,0.049999237060546875,83.33354526149816,27.086540241125427,0.1832822632144419,7,-0.20000076293945312,-0.2850008010864258,-1.207500696182251,-1.7850008010864258,-0.20000076293945312,1,0.0077843805285982,1.5714207863688794,16.739999771118164,1.6154026732396376,16.440000534057614,-1.7499940395297604,16.440000534057614,0.0077843805285982 7667,2003-07-02,16.709999084472653,16.790000915527347,16.600000381469727,16.600000381469727,272500.0,0.0005987018608637484,-2.454595897418178,-2.750035763673556,60.62496796243438,53.9788421290249,-0.20794915465195274,-0.315205934332365,-1.1099155970851236,-2.021916200030219,23.767023754552408,0.19000053405762074,0.09621085151887598,0.28349895477294496,-0.07604896813093731,0.6430468776768272,0.1037249933210056,0.4632729162248843,-0.5099983215331996,84.99993642154996,27.565558729705224,0.17977396145194036,7,-0.2099990844726527,-0.29499912261962535,-1.12749886512756,-1.7049989700317347,-0.07999992370605469,2,0.005386005835962271,6.500077487035822,16.700000762939453,1.5714207863688794,16.739999771118164,1.6154026732396376,16.440000534057614,0.005386005835962271 7668,2003-07-03,16.540000915527347,16.790000915527347,16.510000228881836,16.610000610351562,121000.0,-0.010173439752206304,-3.3076674785058793,-0.6363683653829364,69.28583106267038,56.069300213944345,-0.017884041948381224,-0.15305497346255592,-0.8967549052439878,-1.833515598169953,22.687857867418288,0.28000068664551137,0.10556351208703063,0.11350078582763956,-0.2460471370762427,0.4730487087315218,-0.0662731756242998,0.2932747472795789,-0.3400001525878942,56.666836209199126,-7.700785406412756,0.17977396145194036,7,-0.0400009155273473,-0.12500095367431996,-0.9575006961822545,-1.365000724792484,0.04999923706054332,3,0.007859682803557755,-2.454595897418178,16.709999084472653,6.500077487035822,16.700000762939453,1.5714207863688794,16.739999771118164,0.007859682803557755 7669,2003-07-07,16.700000762939453,16.809999465942386,16.670000076293945,16.739999771118164,307300.0,0.009673508981604906,-1.7999771119037884,0.571416893732999,64.46290501824602,58.09165728200349,-0.16900622661708198,-0.3017475913478229,-1.0150340025215918,-1.9706426943854929,21.827933019352653,0.26999855041503906,0.08524180953697424,0.25650062561035014,-0.12148719714737766,0.6344884483680779,0.06750671423148802,0.44549453698921226,-0.4881999969482429,81.96738739583775,18.04085691758972,0.18899391137886343,7,-0.19500064849853516,-0.24500083923339844,-1.1175005435943604,-1.4650006294250488,0.3299999237060547,0,-0.0017964482200555354,-3.3076674785058793,16.540000915527347,-2.454595897418178,16.709999084472653,6.500077487035822,16.700000762939453,-0.0017964482200555354 7670,2003-07-08,16.680000305175778,16.799999237060547,16.600000381469727,16.75,366600.0,-0.0011976321467038753,1.3529530562786105,1.7500357636737334,59.82152588555852,60.048373188187796,-0.1227191433414383,-0.26127663814247626,-0.9523626543555039,-1.9228634307615664,21.13752976880809,0.1999988555908203,0.08720420099362869,0.21500015258788707,-0.1655535396885668,0.5955538448643409,0.02472330644966192,0.4052769987261122,-0.4442715911865207,78.68861685661919,16.101461383593374,0.1902768461382261,7,-0.17500019073485973,-0.225000381469723,-0.8800001144409144,-1.4450001716613734,0.22999954223633168,1,-0.009592316815633328,-1.7999771119037884,16.700000762939453,-3.3076674785058793,16.540000915527347,-2.454595897418178,16.709999084472653,-0.009592316815633328 7671,2003-07-09,16.600000381469727,16.760000228881836,16.59000015258789,16.649999618530273,233300.0,-0.004796158407816553,-3.85716621253406,0.7142779291552771,54.70090346813082,60.78555606369716,-0.019709076665218817,-0.15454650404146264,-0.8374787587117005,-1.8195790183895255,21.065242566194275,0.1700000762939453,0.09198451774165761,0.11300020217895579,-0.24342064235654703,0.4694210467144586,-0.06521022008879385,0.2912106244467054,-0.3413008374023434,30.000127156898543,-28.52293360731055,0.17821042226775063,7,-0.0950002670288086,-0.14500045776367188,-0.7800002098083496,-1.3650002479553223,0.3400001525878871,2,0.004216848988892741,1.3529530562786105,16.680000305175778,-1.7999771119037884,16.700000762939453,-3.3076674785058793,16.540000915527347,0.004216848988892741 7672,2003-07-10,16.15999984741211,16.610000610351562,16.110000610351562,16.579999923706055,522100.0,-0.026506055659419214,1.0833270417509409,8.400129701686122,42.1052433446478,59.640623800989225,0.41537473219324283,0.29340896091008517,-0.368599767635148,-1.359095198776627,21.100657480608376,0.5,0.10522353512823912,-0.322500324249269,-0.693494796667661,0.04849414816912301,-0.5079975604584668,-0.13700308804007122,0.649999618530277,7.142759828992255,-47.866052459552634,0.1854972362091966,7,0.3000001907348633,0.2950000762939453,-0.3149998188018799,-0.8949995040893555,0.9899997711181641,3,0.021039613601378848,-3.85716621253406,16.600000381469727,1.3529530562786105,16.680000305175778,-1.7999771119037884,16.700000762939453,0.021039613601378848 7673,2003-07-11,16.270000457763672,16.489999771118164,16.170000076293945,16.299999237060547,136300.0,0.00680696852662277,-1.7826115801170948,0.07142565201792907,41.33329264307394,57.99665132127735,0.31147899249315003,0.18501843747461066,-0.44494687522160703,-1.4509583517284437,21.094205996415553,0.3299999237060547,0.1304089428726911,-0.20749969482421804,-0.5874651483726971,0.17246575872426106,-0.3974824215984576,-0.017516968049978487,0.5259990310668989,22.857158427361117,-26.73665895186478,0.18998272677423872,7,0.18999958038330078,0.1249990463256836,-0.30250048637390137,-0.9550004005432164,0.7299995422363281,4,0.0221265330592626,1.0833270417509409,16.15999984741211,-3.85716621253406,16.600000381469727,1.3529530562786105,16.680000305175778,0.0221265330592626 7674,2003-07-14,16.270000457763672,16.319999694824222,16.170000076293945,16.280000686645508,420800.0,0.0,2.3333898484686086,0.33335452695829093,44.285694822888395,55.53092092192941,0.3183013018583729,0.21743114251107087,-0.40769809231403187,-1.4319980739391127,20.84452639565977,0.149999618530277,0.1391666874550026,-0.22099971771240234,-0.5445263401425287,0.10252690471772397,-0.3827630289274673,-0.05923640649733741,0.5122790534973198,23.188429834309122,-26.691997241912286,0.1617633112150636,7,0.18999958038330078,0.1249990463256836,-0.26000046730041504,-0.940000534057619,0.7299995422363281,0,0.01966808148868382,-1.7826115801170948,16.270000457763672,1.0833270417509409,16.15999984741211,-3.85716621253406,16.600000381469727,0.01966808148868382 7675,2003-07-15,16.09000015258789,16.280000686645508,16.010000228881836,16.270000457763672,326600.0,-0.011063325145137859,1.6999942779759294,17.999618539004388,38.85344824444294,52.830423605788134,0.4429877384428451,0.39732522685079985,-0.1772655759449897,-1.2354884164457687,20.826575994748357,0.2700004577636719,0.13644467681594818,-0.3880000114440918,-0.7535479285984685,-0.022452094289715063,-0.5707739700212819,-0.20522605286690165,0.6788337806549123,10.666656494140625,-38.86552486545692,0.1827739585771889,7,0.31999969482421875,0.30499935150146484,-0.08000016212463379,-0.6849999427795428,1.2199993133544957,1,0.058421412376831405,2.3333898484686086,16.270000457763672,-1.7826115801170948,16.270000457763672,1.0833270417509409,16.15999984741211,0.058421412376831405 7676,2003-07-16,15.8100004196167,16.09000015258789,15.800000190734865,16.059999465942386,1980600.0,-0.017402096352755914,-1.1481518111014828,1.3888812359598384,31.868111714349567,49.63521735600093,0.6520326104707124,0.6599688253424247,0.13934690927637305,-0.9409189199372445,20.6788404722986,0.28999996185302557,0.11906174670926362,-0.6354998111724868,-1.107783130512729,-0.16321649183224451,-0.8716414708426079,-0.39935815150236564,0.9284801654516635,1.2345955186747184,-47.79684039472765,0.2361416596701215,7,0.4949994087219274,0.4949994087219274,0.19999957084655762,-0.4050002098083514,1.4399995803833008,2,0.06957617954459727,1.6999942779759294,16.09000015258789,2.3333898484686086,16.270000457763672,-1.7826115801170948,16.270000457763672,0.06957617954459727 7677,2003-07-17,15.779999732971193,15.899999618530273,15.75,15.829999923706055,272100.0,-0.0018975765875554051,-1.7272743035988314,0.2000015258847171,31.86807831670953,45.47768927311639,0.5992580903533078,0.6683156928664555,0.2182946403276933,-0.8909461741646272,20.56976662942864,0.14999961853027344,0.05037837457233252,-0.6300004959106413,-1.1872872473849103,-0.07271374443637235,-0.9086438716477776,-0.35135712017350507,0.9021720284371586,4.054019222987407,-45.39912018783004,0.27864337573713494,7,0.4999999999999982,0.4999999999999982,0.23250031471252264,-0.37499952316284535,1.3200006484985334,3,0.0735108251404264,-1.1481518111014828,15.8100004196167,1.6999942779759294,16.09000015258789,2.3333898484686086,16.270000457763672,0.0735108251404264 7678,2003-07-18,15.90999984741211,16.020000457763672,15.81999969482422,15.899999618530273,358200.0,0.008238283690796822,-1.352949096253773,-0.20000381468272088,36.410217535897324,42.36072399729987,0.4140344844615278,0.5267295069384517,0.1258990490927019,-1.003049291650667,20.530205609308315,0.2400007247924787,-0.010004372795442862,-0.47550039291381907,-1.0760432817769292,0.12504249594929107,-0.7757718373453741,-0.175228948482264,0.6975981730835734,28.07016369744732,-24.764311461811083,0.30027144443155535,7,0.36499977111816406,0.36999988555908203,0.13000035285949707,-0.5049996376037615,1.2000007629394531,4,0.07793838988124557,-1.7272743035988314,15.779999732971193,-1.1481518111014828,15.8100004196167,1.6999942779759294,16.09000015258789,0.07793838988124557 7679,2003-07-21,15.760000228881836,16.030000686645508,15.75,15.970000267028807,380700.0,-0.009428008797540799,-1.4347833298088923,-20.999523173755307,22.777750109407535,38.244748911060874,0.4656396278622026,0.6493788466236197,0.309311732299971,-0.8328094559971753,20.339610306747986,0.2800006866455078,-0.07394823342359658,-0.5869999885559096,-1.244558585754504,0.07055860864268482,-0.9157792871552068,-0.2582206899566124,0.7789899499741928,1.8868331935812401,-43.46024268225969,0.32877929859929694,7,0.49499988555908203,0.5199995040893555,0.2799999713897705,-0.3550000190734881,1.3500003814697266,0,0.07868018738005711,-1.352949096253773,15.90999984741211,-1.7272743035988314,15.779999732971193,-1.1481518111014828,15.8100004196167,0.07868018738005711 7680,2003-07-22,16.5,16.530000686645508,16.0,16.0,1229500.0,0.04695429951593777,-1.1200027465820312,-2.380951948447121,45.99998168943914,37.27797982453957,-0.33813704944265055,-0.08970716958572567,-0.3879872071357404,-1.548060464741507,19.411951820458576,0.7700004577636719,-0.12453650708384245,0.1494997978210435,-0.5106589769560657,0.8096585725981527,-0.18057958956751108,0.4795791852095981,-0.75,96.15376150827129,53.31445580749043,0.3300793873885546,7,-0.31999969482421875,-0.2200002670288086,-0.44749975204467773,-1.0799999237060565,0.629999160766598,1,0.030303030303030276,-1.4347833298088923,15.760000228881836,-1.352949096253773,15.90999984741211,-1.7272743035988314,15.779999732971193,0.030303030303030276 7681,2003-07-23,16.569999694824222,16.649999618530273,16.440000534057614,16.549999237060547,386200.0,0.004242405746922584,1.3333192048489353,0.040000915527350855,47.26563635049638,37.85135682518941,-0.4613564320308505,-0.15754574592529025,-0.4187503622612887,-1.5934514585393185,18.60555738746585,0.2099990844726598,-0.17750787017828173,0.21299953460693644,-0.4534001188921195,0.8793991881059924,-0.12020029214259154,0.5461993613564644,-0.8199996948242223,91.11111582061629,51.39048545036641,0.33319982674952836,7,-0.3699998855590856,-0.2899999618530309,-0.522499561309818,-1.1449995040893608,0.6499996185302699,2,0.04465900933898692,-1.1200027465820312,16.5,-1.4347833298088923,15.760000228881836,-1.352949096253773,15.90999984741211,0.04465900933898692 7682,2003-07-24,16.819999694824222,16.829999923706055,16.579999923706055,16.700000762939453,671400.0,0.015087507821625934,2.571444141689373,5.999809269501306,55.30300457835696,39.40354704022086,-0.6793286221779802,-0.40051475474300346,-0.6222536372713279,-1.8185762331371542,17.560843299996932,0.2600002288818324,-0.21885013446306445,0.44549951553345224,-0.2510929596752298,1.1420919907421325,0.09720327792911121,0.7937957531377933,-1.0339997100830107,99.07405281590054,58.9566257345666,0.34829623760434053,7,-0.529999732971195,-0.529999732971195,-0.8174996376037633,-1.3949995040893608,0.4500007629394496,3,0.025564822412457833,1.3333192048489353,16.569999694824222,-1.1200027465820312,16.5,-1.4347833298088923,15.760000228881836,0.025564822412457833 7683,2003-07-25,16.559999465942386,16.829999923706055,16.559999465942386,16.829999923706055,309600.0,-0.015457802235385398,-1.0000000000000264,-2.250023842070031,47.445233371619565,39.754606878968765,-0.4178023814735319,-0.13814639821191932,-0.3178192470303074,-1.5359181496948793,16.434837774743276,0.2700004577636683,-0.2571379190979677,0.1794993400573759,-0.5215216920091876,0.8805203721239412,-0.17101117597590587,0.5300098560906576,-0.7113594848632836,74.99995584840849,38.51662713010101,0.3505105160332824,7,-0.269999504089359,-0.269999504089359,-0.582499504089359,-1.0949993133544975,1.0400009155273402,4,0.032608751989268825,2.571444141689373,16.819999694824222,1.3333192048489353,16.569999694824222,-1.1200027465820312,16.5,0.032608751989268825 7684,2003-07-28,16.600000381469727,16.850000381469727,16.579999923706055,16.700000762939453,354200.0,0.0024155143005655244,-2.85711366330159,0.3703711552861773,48.5507271415501,40.83208231198068,-0.4537910364870328,-0.17449223407382064,-0.32006453118911793,-1.5527985802748248,15.499939870849621,0.2900009155273402,-0.2407196950918049,0.21150026321411275,-0.49600162537833015,0.9190021518065539,-0.14225068108210692,0.5652512075103324,-0.6924788038330068,70.58824849375624,37.81423024693287,0.3537509442962206,7,-0.3000001907348633,-0.3000001907348633,-0.6400003433227539,-1.1350002288818377,1.25,0,0.030722904648311955,-1.0000000000000264,16.559999465942386,2.571444141689373,16.819999694824222,1.3333192048489353,16.569999694824222,0.030722904648311955 7685,2003-07-29,16.579999923706055,16.719999313354492,16.520000457763672,16.690000534057614,272300.0,-0.00120484682554578,1.3529530562786105,1.1000019073413214,49.62962151882728,42.80558340136709,-0.39892590004049566,-0.17612308573646374,-0.26820998786454453,-1.5103575760019332,13.944503391394742,0.1999988555908203,-0.23051685235774144,0.1994997978210442,-0.4947616504571535,0.8937612460992419,-0.14763092631805463,0.5466305219601431,-0.5970800417626947,34.146205305222985,0.979119290787601,0.34713072413909873,7,-0.2799997329711914,-0.2799997329711914,-0.6149997711181641,-1.1149997711181658,1.3700008392333984,1,0.03196626592788543,-2.85711366330159,16.600000381469727,-1.0000000000000264,16.559999465942386,2.571444141689373,16.819999694824222,0.03196626592788543 7686,2003-07-30,16.829999923706055,16.879999160766598,16.569999694824222,16.579999923706055,299200.0,0.015078407789528958,-1.2962884471382832,-2.2727146622278442,63.34660370648439,46.3031973335643,-0.5464927639790922,-0.4383594308989025,-0.4795703445584252,-1.7362354708284258,13.680486167022805,0.3099994659423757,-0.21935944397978702,0.44299983978271484,-0.26613150062547675,1.1521311801909082,0.08843416957861905,0.7975655099868106,-0.7777136018005848,86.11127300085386,47.60120008242093,0.3545656702040966,7,-0.5150003433227539,-0.5150003433227539,-0.8550000190734863,-1.2999997138977069,0.9600009918212891,2,0.017825266691652075,1.3529530562786105,16.579999923706055,-2.85711366330159,16.600000381469727,-1.0000000000000264,16.559999465942386,0.017825266691652075 7687,2003-07-31,16.799999237060547,16.979999542236328,16.790000915527347,16.799999237060547,275500.0,-0.00178257200127796,-18.003052270132304,0.0,60.905314747559125,49.024874801526714,-0.3984954417577349,-0.4229555986250979,-0.41821905315077856,-1.6798068480871429,13.50390225693695,0.18999862670898082,-0.18100992874797583,0.4084991455078111,-0.3103382813977831,1.127336572413407,0.049080432055014,0.7679178589606082,-0.6649416312689631,60.869420994145266,19.53750933870048,0.3594187134527977,7,-0.4349994659423828,-0.4349994659423828,-0.607499361038208,-1.269999027252199,1.0500011444091797,3,0.025000005676633075,-1.2962884471382832,16.829999923706055,1.3529530562786105,16.579999923706055,-2.85711366330159,16.600000381469727,0.025000005676633075 7688,2003-08-01,16.670000076293945,16.870000839233402,16.579999923706055,16.770000457763672,254100.0,-0.007738045635134583,-1.0714300311306035,-100.0,57.81248835847407,52.917623495867446,-0.16690483389338695,-0.29799629189782095,-0.26418108574265986,-1.514127417909556,13.400915205778198,0.2900009155273473,-0.09992133574002082,0.27200002670288015,-0.45479816836931164,0.9987982217750719,-0.09139907083321575,0.635399124238976,-0.43354943812899194,32.608677624268154,-10.563109402753952,0.3633990975360959,8,-0.18000030517578125,-0.30500030517578125,-0.43250012397766113,-1.1399998664855975,1.5300006866455078,4,0.03599282415858984,-18.003052270132304,16.799999237060547,-1.2962884471382832,16.829999923706055,1.3529530562786105,16.579999923706055,0.03599282415858984 7689,2003-08-04,16.670000076293945,16.850000381469727,16.629999160766598,16.799999237060547,374300.0,0.0,-1.0952398252513231,1.2999866486105018,62.184866878344884,54.715944072412526,-0.027095934547606504,-0.3165908877762149,-0.2480285178471675,-1.4769672198186417,13.229138979389832,0.22000122070312855,-0.008525760426778106,0.27350006103515767,-0.4507932438038509,0.9977933658741645,-0.0886465913843466,0.635646713454662,-0.34432356964042654,32.608677624268154,-14.068589375666534,0.36214665241950367,8,0.039999961853027344,-0.30500030517578125,-0.4075002670288086,-1.0799999237060565,1.4200000762939453,0,0.05578886028310914,-1.0714300311306035,16.670000076293945,-18.003052270132304,16.799999237060547,-1.2962884471382832,16.829999923706055,0.05578886028310914 7690,2003-08-05,16.520000457763672,16.75,16.430000305175778,16.620000839233402,496000.0,-0.008998177435138976,-1.285706500636884,0.7692386695424074,65.77777193799682,56.77284802657924,0.1408511022415162,-0.1888764503052407,-0.0977933982250363,-1.2931764776340238,13.125611109299074,0.3199996948242223,0.06935803953996,0.13150043487548757,-0.5830776455212714,0.8460785152722465,-0.22578860532289013,0.4887894750738653,-0.11580518684021612,16.363686805984766,-34.5720978920323,0.35728904019837926,8,0.1849994659423828,-0.1550006866455078,-0.0950007438659668,-0.9150004386901855,1.5399990081787145,1,0.08050846772713083,-1.0952398252513231,16.670000076293945,-1.0714300311306035,16.670000076293945,-18.003052270132304,16.799999237060547,0.08050846772713083 7691,2003-08-06,16.670000076293945,16.700000762939453,16.360000610351562,16.569999694824222,429600.0,0.009079879804711588,3.2499552970066876,-0.999999999999929,68.77637945777374,58.26988967984777,0.007295483308432438,-0.3513783304066891,-0.25612577638190004,-1.4102453938182435,13.142215551047437,0.3400001525878906,0.1990853424987975,0.27800006866455007,-0.4416078051397214,0.9976079424688216,-0.08180386823758568,0.6378040055666858,0.3099994659423828,50.0,-6.582384828462409,0.3598039369021361,8,0.0,-0.30500030517578125,-0.19750022888183594,-1.065000057220459,1.4300003051757812,2,0.07678468391045601,-1.285706500636884,16.520000457763672,-1.0952398252513231,16.670000076293945,-1.0714300311306035,16.670000076293945,0.07678468391045601 7692,2003-08-07,16.5,16.649999618530273,16.450000762939453,16.549999237060547,487100.0,-0.010197964937966542,-1.666692098369828,-0.4999904632932333,62.2406678411503,59.91382684312896,0.14207023690071807,-0.16295505929786813,-0.08725665227290591,-1.2127589859965493,13.010908607597216,0.2199993133544922,0.22747727318947142,0.09099998474120952,-0.6215607799464813,0.8035607494288985,-0.2652803976026341,0.44728036708505314,0.46759956359863253,27.450848395770734,-31.38576182952758,0.35628038234384474,8,0.1700000762939453,-0.13500022888183594,-0.04250001907348633,-0.8949999809265137,1.6299991607666016,3,0.07818187366832396,3.2499552970066876,16.670000076293945,-1.285706500636884,16.520000457763672,-1.0952398252513231,16.670000076293945,0.07818187366832396 7693,2003-08-08,16.629999160766598,16.700000762939453,16.5,16.65999984741211,221900.0,0.007878737016157489,2.6362942798189795,0.6000228885329161,68.20081912265128,62.09717039658465,0.02575294481352941,-0.27890055011382486,-0.20142529403235088,-1.31758993163184,12.805581367087521,0.20000076293945312,0.2517124915887159,0.20299921035766388,-0.5129570214774191,0.9189554421927468,-0.15497890555987937,0.5609773262752071,0.32544842376709227,55.10177072101632,-10.486740870306832,0.35797811591754164,8,0.0400009155273473,-0.26499938964843395,-0.17249917984008434,-1.0249991416931117,1.4700012207031286,4,0.07336147217501665,-1.666692098369828,16.5,3.2499552970066876,16.670000076293945,-1.285706500636884,16.520000457763672,0.07336147217501665 7694,2003-08-11,16.59000015258789,16.84000015258789,16.530000686645508,16.700000762939453,197900.0,-0.0024052321225049855,-1.6956528950292737,3.66660308983363,52.66272857165431,62.43418229134321,0.07172711538971299,-0.22524731438979018,-0.15089223026418352,-1.2452145740325822,12.702044617700203,0.3099994659423828,0.22993755294839957,0.14700021743774272,-0.5684854156559744,0.8624858505314581,-0.21074259910911408,0.5047430339845995,0.35353849246215674,47.916616996081984,-13.235301112458792,0.35774281654685786,8,0.07999992370605469,-0.22500038146972656,-0.13250017166137695,-0.9850001335144043,1.350000381469723,0,0.09704644939984619,2.6362942798189795,16.629999160766598,-1.666692098369828,16.5,3.2499552970066876,16.670000076293945,0.09704644939984619 7695,2003-08-12,17.030000686645508,17.049999237060547,16.629999160766598,16.639999389648438,288400.0,0.026522033153145053,-1.048772091422067,-3.5454466638923567,61.16507551158157,62.19179026968734,-0.3327166737437288,-0.6231645566024007,-0.5863119593599428,-1.6505901712750894,12.32875771138888,0.45999908447265625,0.26459357410095663,0.5400007247924812,-0.20089482414845605,1.2808962737334184,0.16955295032201434,0.910448499262948,-0.6700000762939453,97.10165359162755,38.09778001986311,0.37044777447046845,8,-0.3250007629394531,-0.6300010681152344,-0.5500006675720215,-1.4250006675720215,0.9799995422363281,1,0.06224306654160072,-1.6956528950292737,16.59000015258789,2.6362942798189795,16.629999160766598,-1.666692098369828,16.5,0.06224306654160072 7696,2003-08-13,16.90999984741211,17.180000305175778,16.899999618530273,17.030000686645508,347500.0,-0.0070464377213736995,-2.9999727524147666,-0.30769343629721285,52.33160980199147,61.23915638684648,-0.22369876834908098,-0.4390388949810493,-0.46560932035425395,-1.4996637768961882,11.475487473918637,0.28000068664550426,0.29220830045400703,0.3649999141693101,-0.32491237742827295,1.0549122057668932,0.0200437683705168,0.7099560599681034,-0.5361992645263669,63.01361272960081,8.70333017995425,0.34495614579879186,8,-0.1399993896484375,-0.44499969482421875,-0.42999982833862305,-1.304999828338623,1.2299995422363317,2,0.06800707444750631,-1.048772091422067,17.030000686645508,-1.6956528950292737,16.59000015258789,2.6362942798189795,16.629999160766598,0.06800707444750631 7697,2003-08-14,16.940000534057614,17.030000686645508,16.819999694824222,16.959999084472653,270900.0,0.001774138788658508,1.624983608902291,0.16665342128268298,61.176496987512365,61.61293512340629,-0.25898707042952296,-0.39808963658773067,-0.499703189493232,-1.4961747623618606,10.325224872773086,0.2100009918212855,0.3207104362014661,0.3370005607604938,-0.27247206429119686,0.9464731858121844,0.032264248234646686,0.6417368732863409,-0.5339519622802698,64.70593185158572,12.475210390206726,0.3047363125258455,8,-0.17000007629394176,-0.475000381469723,-0.4600005149841273,-1.3350005149841273,1.2999992370605504,3,0.06847696640150347,-2.9999727524147666,16.90999984741211,-1.048772091422067,17.030000686645508,-1.6956528950292737,16.59000015258789,0.06847696640150347 7698,2003-08-15,17.149999618530273,17.180000305175778,17.0,17.0,268600.0,0.012396639778756713,-1.4000101725518643,-7.500524558893658,64.70587035325755,61.89304662061881,-0.4400095734418201,-0.5380120525349845,-0.7046697073903267,-1.674476119003094,9.807094609161975,0.23999977111816406,0.29371381764125815,0.4849996566772461,-0.07816801005592211,1.0481673234104143,0.20341582331066022,0.766583490043832,-0.7129929774169916,95.3845070381211,43.597327207631,0.28158383336658416,8,-0.37999916076660156,-0.6849994659423828,-0.6924996376037598,-1.544999599456787,1.1300010681152344,4,0.057142831722133414,1.624983608902291,16.940000534057614,-2.9999727524147666,16.90999984741211,-1.048772091422067,17.030000686645508,0.057142831722133414 7699,2003-08-18,17.0,17.149999618530273,16.950000762939453,17.069999694824222,198500.0,-0.008746333636544312,-1.3529530562786105,-0.46666581895403103,60.50001192094036,61.306628840945876,-0.26627877709428915,-0.3060425694618232,-0.5454739347001976,-1.4928502013141092,8.982696388419786,0.1999988555908203,0.27324468383898903,0.27300004959106516,-0.11709310697995079,0.6630932061620811,0.07795347130555541,0.4680466278765749,-0.5332736123242192,67.27273988327114,12.706582408113377,0.19504657828550803,8,-0.22999954223632812,-0.5349998474121094,-0.5725002288818359,-1.3949999809265137,1.0,0,0.06470590479233684,-1.4000101725518643,17.149999618530273,1.624983608902291,16.940000534057614,-2.9999727524147666,16.90999984741211,0.06470590479233684 7700,2003-08-19,17.0,17.139999389648438,16.879999160766598,17.120000839233402,270400.0,0.0,2.250044704059173,1.7143051771116804,54.85715033084362,59.76004782684253,-0.21348021336682876,-0.28107400729097165,-0.5325419847655581,-1.4604238155219562,9.81058018800456,0.2600002288818395,0.27069689716356393,0.24800004959106303,-0.14491623609782067,0.6409163352799467,0.05154190674662118,0.4444581924355049,-0.50474265562422,50.0,-0.5521221627628847,0.19645814284444155,8,-0.1849994659423828,-0.5349998474121094,-0.5725002288818359,-1.3949999809265137,1.0300006866455078,1,0.05529414906221253,-1.3529530562786105,17.0,-1.4000101725518643,17.149999618530273,1.624983608902291,16.940000534057614,0.05529414906221253 7701,2003-08-20,17.309999465942386,17.34000015258789,17.010000228881836,17.049999237060547,199700.0,0.018235262702493316,1.0624891967122243,-2.1666534212826485,62.561601348488274,59.79570710543564,-0.4728766602105239,-0.56158476248293,-0.8228392332830801,-1.7352263642605479,10.52578368543791,0.3400001525878906,0.2658415595648478,0.520999526977544,0.06581197300197772,0.9761870809531104,0.2934057499897591,0.748593303965329,-0.7873524031346051,94.23064226240757,43.12536335322604,0.22759377698778382,8,-0.38999938964844105,-0.764999389648441,-0.9074997901916539,-1.7049994468689,0.7399997711181605,2,0.040439097893486764,2.250044704059173,17.0,-1.3529530562786105,17.0,-1.4000101725518643,17.149999618530273,0.040439097893486764 7702,2003-08-21,17.25,17.459999084472653,17.180000305175778,17.309999465942386,379500.0,-0.003466173760457658,-1.800003814718994,-0.2307669735539114,64.79593773081628,59.41738695078731,-0.3300052035289376,-0.4929951285941314,-0.7463299497272402,-1.639063528630757,10.873947934786322,0.279998779296875,0.265132929119023,0.4395000457763665,-0.060288262554738736,0.9392883541074717,0.18960589161081387,0.6893941999419191,-0.6783117518054134,63.79325653513695,9.920805107144758,0.2498941541655533,8,-0.25500011444091797,-0.6450004577636719,-0.9450001716613734,-1.6449999809265137,0.8500003814697266,3,0.05159416751585155,1.0624891967122243,17.309999465942386,2.250044704059173,17.0,-1.3529530562786105,17.0,0.05159416751585155 7703,2003-08-22,17.100000381469727,17.350000381469727,17.0,17.350000381469727,244800.0,-0.008695630059725956,1.8000030517578125,4.1667037543310625,60.18959616577145,60.253705572355884,-0.11881988781536279,-0.31670325608524763,-0.5850917031687253,-1.4570780801026366,11.0419168574661,0.35000038146972656,0.240412298768927,0.262500381469728,-0.2386508470440667,0.7636516099835227,0.011924767212828868,0.5130759957266271,-0.4572472663728959,37.93124993834063,-17.861301539011592,0.2505756142568979,8,-0.05500125885010121,-0.49500083923339844,-0.8200006484985352,-1.490000247955324,0.8199996948242188,4,0.06666662948638225,-1.800003814718994,17.25,1.0624891967122243,17.309999465942386,2.250044704059173,17.0,0.06666662948638225 7704,2003-08-25,17.110000610351562,17.25,16.969999313354492,17.149999618530273,159000.0,0.0005848086934940877,1.3333412806268825,0.15999603271484375,64.97464287996468,60.676990835509564,-0.05285975566483714,-0.30202129568438707,-0.5715773264631814,-1.4359869723595722,11.115919213646311,0.2800006866455078,0.24954153581949967,0.24700059890746928,-0.25516736060432876,0.7491685584192673,-0.004083380848431517,0.4980845786633701,-0.40186781770466595,39.65542755856116,-20.251974271062416,0.25108397975589986,8,0.029998779296875,-0.5050010681152344,-0.8325009346008301,-1.50000047683716,1.010000228881836,0,0.06838106572515801,1.8000030517578125,17.100000381469727,-1.800003814718994,17.25,1.0624891967122243,17.309999465942386,0.06838106572515801 7705,2003-08-26,17.110000610351562,17.229999542236328,17.0,17.100000381469727,2368400.0,0.0,-1.190461485363439,-0.2500119212245482,62.087941454805744,61.76102768582225,-0.04505655198494196,-0.2743449129053097,-0.5588611853300307,-1.4005882031639203,11.422441716315804,0.22999954223632812,0.23452136395302503,0.22050056457519673,-0.27467518151901515,0.7156763106694086,-0.02708730847190921,0.4680884376223027,-0.3417185143586039,28.571706610717957,-31.24270045996769,0.24758787304710672,8,0.029998779296875,-0.3800010681152344,-0.8425006866455078,-1.50000047683716,1.289999008178711,1,0.05201632717125615,1.3333412806268825,17.110000610351562,1.8000030517578125,17.100000381469727,-1.800003814718994,17.25,0.05201632717125615 7706,2003-08-27,17.129999160766598,17.200000762939453,16.90999984741211,16.959999084472653,188200.0,0.0011688223086874228,-1.1481664629796338,16.999618539004388,68.8622925468186,62.61500497018962,-0.03415851040454854,-0.28534572341601105,-0.5691951599336775,-1.3879057604183345,11.11540174825201,0.29000091552734375,0.27475044620053524,0.22549915313720348,-0.28015205292081546,0.7311503591952224,-0.027326449891805993,0.47832475616621295,-0.30637970569526374,39.9999306417713,-22.9206238414311,0.25282560302900897,8,0.039999961853027344,-0.21999931335448863,-0.8999991416931117,-1.4899988174438459,1.1800003051757884,2,0.052539496203841685,-1.190461485363439,17.110000610351562,1.3333412806268825,17.110000610351562,1.8000030517578125,17.100000381469727,0.052539496203841685 7707,2003-08-28,17.219999313354492,17.299999237060547,17.049999237060547,17.049999237060547,191800.0,0.0052539496203842795,-1.941175150624376,1.0,68.09819468562635,62.991929896008365,-0.08969652522987914,-0.3607637415664513,-0.6492528242257194,-1.4414956978087936,10.621244556454235,0.25,0.2638526801950505,0.29449930191039897,-0.22749975496550334,0.8164983587863013,0.03349977347244604,0.5554988303483519,-0.3454694879310516,70.45433856264115,6.274403212034059,0.2609995284379514,8,-0.050000190734866834,-0.3099994659423828,-0.9799995422363281,-1.57999897003174,1.510000228881836,3,0.048199765203380096,-1.1481664629796338,17.129999160766598,-1.190461485363439,17.110000610351562,1.3333412806268825,17.110000610351562,0.048199765203380096 7708,2003-08-29,17.270000457763672,17.350000381469727,17.079999923706055,17.219999313354492,320800.0,0.0029036670384998686,1.5714207863688794,0.2941242468781205,70.73172433684711,64.12878683110911,-0.13509179319637,-0.3831541196664645,-0.685624052283881,-1.4584180162897198,10.972903252194092,0.2700004577636719,0.2874682762648568,0.31450042724609517,-0.21458908678348365,0.843589941275674,0.04995567023130576,0.5790451842608846,-0.3600006103515625,81.81822122616359,14.937446912032868,0.26454475701478947,8,-0.10000133514404652,-0.3600006103515625,-0.9800004959106445,-1.6300001144409197,1.4799995422363281,4,0.04806021434312879,-1.941175150624376,17.219999313354492,-1.1481664629796338,17.129999160766598,-1.190461485363439,17.110000610351562,0.04806021434312879 7709,2003-09-02,17.600000381469727,17.670000076293945,17.270000457763672,17.350000381469727,147600.0,0.019108275330572022,1.0512833052936343,4.9998855617013165,68.62745586915321,65.65882077981018,-0.4146344482309736,-0.6744898304879428,-1.002069376521252,-1.753244032977637,11.679779101248547,0.39999961853027344,0.3016805618799232,0.5980003356933601,0.013945527351285847,1.1820551440354343,0.30597293152232297,0.8900277398643972,-0.6460005950927723,90.78951661275062,26.585921434981472,0.2920274041710368,9,-0.3100004196166992,-0.5850000381469727,-1.3100004196166992,-1.9600000381469744,1.159999847412113,1,0.018181800448205276,1.5714207863688794,17.270000457763672,-1.941175150624376,17.219999313354492,-1.1481664629796338,17.129999160766598,0.018181800448205276 7710,2003-09-03,17.850000381469727,17.93000030517578,17.5,17.5,247200.0,0.014204545146670133,-1.4571419229323002,1.4000015258789062,78.31330423282539,67.40900998918097,-0.5938296108146766,-0.8640405114824503,-1.2321064843244685,-1.9681753517238043,13.267752813873518,0.43000030517578125,0.2979837991463512,0.7815003395080566,0.12959526608429783,1.4334054129318154,0.455547802796179,1.1074528762199343,-0.8244005661010725,92.15687374479687,26.65425071049532,0.325952536711879,9,-0.43000030517578125,-0.7049999237060547,-1.5500001907348633,-2.2100000381469744,1.0100002288818324,2,0.015126075741934475,1.0512833052936343,17.600000381469727,1.5714207863688794,17.270000457763672,-1.941175150624376,17.219999313354492,0.015126075741934475 7711,2003-09-04,17.950000762939453,18.0,17.739999771118164,17.81999969482422,301400.0,0.005602262147486492,1.2608760552634635,0.3714312183584831,79.19079796740296,69.00843890435728,-0.6632460491769336,-0.9098796474637361,-1.310892755425371,-2.0305728094582793,14.758227772167595,0.26000022888183594,0.3188442634400346,0.8175006866455092,0.08409087399378734,1.5509104992972311,0.4507957803196483,1.1842055929713702,-0.8158728887939439,94.73692664142276,27.93005156014422,0.36670490632586167,9,-0.49500083923339844,-0.7700004577636719,-1.6500005722045898,-2.310000419616701,0.9799995422363281,3,0.025069573062075357,-1.4571419229323002,17.850000381469727,1.0512833052936343,17.600000381469727,1.5714207863688794,17.270000457763672,0.025069573062075357 7712,2003-09-05,17.790000915527344,17.989999771118164,17.65999984741211,17.989999771118164,276400.0,-0.008913640145489787,2.300018119915695,-1.5384400950732122,69.04767581400147,69.99266997638283,-0.46778415379001004,-0.6833148543291934,-1.1320677191301414,-1.8359137587544154,16.196047806393942,0.3299999237060547,0.3557055794182027,0.5930007934570298,-0.13305896443206322,1.3190605513461229,0.22997091451248153,0.9560306724015781,-0.5346509437622053,77.1740144502379,13.40443489054774,0.36302987894454686,9,-0.33500099182128906,-0.6100006103515625,-1.475001335144043,-2.1500005722045916,1.0599994659423828,4,0.029229821453307547,1.2608760552634635,17.950000762939453,-1.4571419229323002,17.850000381469727,1.0512833052936343,17.600000381469727,0.029229821453307547 7713,2003-09-08,17.850000381469727,17.93000030517578,17.670000076293945,17.729999542236328,274400.0,0.0033726510879499294,-1.1666706403134413,-0.6000076294381872,76.72960124373651,71.29877646124636,-0.45841532510620553,-0.6822055901369417,-1.171189564258686,-1.8627886514359346,17.903319684267682,0.26000022888183594,0.35271805076123997,0.5920001983642571,-0.1384678947973228,1.322468291525837,0.22676615178346538,0.9572342449450488,-0.49039940575170604,79.45209416559977,15.459507238081507,0.36523404658079084,9,-0.3950004577636719,-0.6700000762939453,-1.4850006103515625,-1.7500004768371582,1.0200004577636719,0,0.04929967181850259,2.300018119915695,17.790000915527344,1.2608760552634635,17.950000762939453,-1.4571419229323002,17.850000381469727,0.04929967181850259 7714,2003-09-09,18.200000762939453,18.299999237060547,17.649999618530273,17.719999313354492,700300.0,0.019607864089071114,-1.0967701248081119,3.9999841055392196,80.92787660822037,73.39210258940355,-0.7124622099242188,-0.9543335192826561,-1.4958148385880463,-2.1777719627163954,19.668747808687087,0.6499996185302734,0.3605247373699676,0.861500549316407,0.08743973024213503,1.635561368390679,0.474470139779271,1.248530958853543,-0.750743923821954,87.50017881410486,20.839664931877337,0.387030409537136,9,-0.595001220703125,-0.8700008392333984,-1.772500991821289,-2.0600008964538574,0.5900001525878906,1,0.030219737033226224,-1.1666706403134413,17.850000381469727,2.300018119915695,17.790000915527344,1.2608760552634635,17.950000762939453,0.030219737033226224 7715,2003-09-10,18.09000015258789,18.149999618530273,17.950000762939453,18.049999237060547,407000.0,-0.006043989326393606,1.4999880790596762,0.08333498901291032,72.41381578298302,73.78671628231069,-0.5015756386603023,-0.8019658890552677,-1.370865509793294,-2.0320803945223957,20.829748457941225,0.25,0.3903130465617579,0.6984999656677253,-0.12987300867504104,1.5268729400104917,0.2843134784963439,1.1126864528391067,-0.5046245297995036,67.69242958211434,4.332661770360744,0.4141864871713824,9,-0.41500091552734375,-0.7600002288818359,-1.5525002479553223,-1.9000005722045898,0.7099990844726562,2,0.03703704094209748,-1.0967701248081119,18.200000762939453,-1.1666706403134413,17.850000381469727,2.300018119915695,17.790000915527344,0.03703704094209748 7716,2003-09-11,18.059999465942386,18.15999984741211,18.059999465942386,18.100000381469727,129100.0,-0.0016584127359010603,-3.999904634751807,-0.9999999999999112,73.68418117347619,74.40738144762736,-0.3640667094518584,-0.7182159821590304,-1.3246670202435133,-1.9676379067319267,21.66804162942386,0.10000038146972301,0.41381578429753674,0.610999298095706,-0.2360863845061303,1.4580849806975422,0.18745645679478784,1.034542139396624,-0.4099998474121129,63.07693662023547,-0.21857943014775572,0.42354284130091774,9,-0.3699998855590856,-0.7299995422363317,-1.524999618530277,-1.7049999237060582,0.6400012969970668,3,0.04429685315981424,1.4999880790596762,18.09000015258789,-1.0967701248081119,18.200000762939453,-1.1666706403134413,17.850000381469727,0.04429685315981424 7717,2003-09-12,18.100000381469727,18.149999618530273,17.940000534057614,17.959999084472656,162600.0,0.00221489018329013,-1.333343929808893,-3.4999523173758593,81.24995529658051,75.57607377648662,-0.2973853794909296,-0.7028945333060257,-1.3479936802269492,-1.9743711386517973,22.671173957842075,0.2099990844726598,0.45319482375359854,0.5930002212524421,-0.26610860692118266,1.452109049426067,0.16344580716562973,1.0225546353392545,-0.3460008239746095,69.23092723607415,2.614352463259948,0.42955441408681194,9,-0.3150005340576172,-0.7250003814697266,-1.5825004577636719,-1.7350006103515625,0.6900005340576172,4,0.045856348409571535,-3.999904634751807,18.059999465942386,1.4999880790596762,18.09000015258789,-1.0967701248081119,18.200000762939453,0.045856348409571535 7718,2003-09-15,18.1299991607666,18.18000030517578,17.959999084472656,18.149999618530273,236700.0,0.0016573910864436936,4.499904634751097,-0.14285908911322734,81.48142043240291,77.00429206129215,-0.21519436968660344,-0.6911451493997234,-1.355145440957699,-1.9683546617329313,23.303499366630543,0.220001220703125,0.4862999233175387,0.5739990234375014,-0.3107824020062999,1.4587804488813028,0.13160831071559898,1.0163897361594039,-0.28863965454101503,73.84612675953015,3.661383116474795,0.44239071272190067,9,-0.22999954223632812,-0.7299995422363281,-1.6124992370605469,-1.7649993896484375,0.470001220703125,0,0.03971325173920648,-1.333343929808893,18.100000381469727,-3.999904634751807,18.059999465942386,1.4999880790596762,18.09000015258789,0.03971325173920648 7719,2003-09-16,18.100000381469727,18.1299991607666,17.93000030517578,18.010000228881836,378600.0,-0.0016546486864595922,1.666692098369828,-4.499904634751097,80.00000000000013,77.19170270208933,-0.11936431429786154,-0.6055590474073398,-1.3073352379578154,-1.9042251495978562,24.130066172834287,0.1999988555908203,0.5206228516864364,0.48900022506713725,-0.3869691786646534,1.364969628798928,0.051015523201243695,0.9269849269330308,-0.18525851831054752,68.00003051757812,-7.140793319182734,0.4379847018658953,9,-0.1250009536743164,-0.6850004196166992,-1.5825004577636719,-1.7350006103515625,0.6299991607666016,1,0.04254146085830901,4.499904634751097,18.1299991607666,-1.333343929808893,18.100000381469727,-3.999904634751807,18.059999465942386,0.04254146085830901 7720,2003-09-17,17.940000534057614,18.1200008392334,17.84000015258789,18.1200008392334,500100.0,-0.008839770388950674,2.1111134658585176,-2.0000000000000395,72.62572511177696,76.46225016257533,0.061178161949349885,-0.39160366060454876,-1.1303711728969326,-1.7105187987996153,25.136912665606843,0.2800006866455078,0.547585282775902,0.2820003509521456,-0.5559823632866419,1.119983065190933,-0.1369910061672499,0.7009917080715411,0.35999870300293324,29.41186370317076,-48.10140866905849,0.418991357119394,9,0.03499889373779652,-0.4750013351440394,-1.422500610351559,-1.5750007629394496,0.9200000762939453,2,0.04738017592898469,1.666692098369828,18.100000381469727,4.499904634751097,18.1299991607666,-1.333343929808893,18.100000381469727,0.04738017592898469 7721,2003-09-18,18.010000228881836,18.059999465942386,17.799999237060547,17.84000015258789,430300.0,0.0039018780791746366,-1.0799859620211922,-0.9444432670707227,72.31640427159775,76.82544221341936,0.0006531099640838534,-0.4284384349305128,-1.1796644508555119,-1.7498948623863413,25.512017594773194,0.2600002288818395,0.5626729010959934,0.31700000762939595,-0.5182523487086215,1.1522523639674134,-0.10062617053961276,0.7346261857984047,0.2807990264892588,55.263263564724184,-22.186906453704836,0.4176261781690087,9,-0.03500080108642578,-0.4500007629394531,-1.4575004577636719,-1.6100006103515625,1.0000000000000036,3,0.04386446408322775,2.1111134658585176,17.940000534057614,1.666692098369828,18.100000381469727,4.499904634751097,18.1299991607666,0.04386446408322775 7722,2003-09-19,18.13999938964844,18.190000534057614,17.8700008392334,18.010000228881836,406200.0,0.007218165414464073,1.7825885045652239,0.7647006024975245,73.51350403945848,76.46809807961071,-0.08323024297119375,-0.5147329883660845,-1.272834969189887,-1.8490019164664027,25.706599081095348,0.3199996948242152,0.5411305129654522,0.40249919891357777,-0.4281980331546009,1.2331964309817565,-0.012849417120509798,0.8178478149476653,0.13116786499023192,87.17923637839885,9.8568733580545,0.415348616034089,9,-0.1649999618530309,-0.5799999237060582,-1.5224990844726598,-1.6749992370605504,1.1300010681152308,4,0.030871080051445565,-1.0799859620211922,18.010000228881836,2.1111134658585176,17.940000534057614,1.666692098369828,18.100000381469727,0.030871080051445565 7723,2003-09-22,18.239999771118164,18.309999465942386,17.950000762939453,18.1200008392334,293900.0,0.005512700376758994,1.7692386695423317,0.9230746658450091,69.75308060554826,75.22645407931378,-0.13643949797858212,-0.5533173146366224,-1.3376315592289494,-1.915778025319895,26.80200790069594,0.35999870300293324,0.5103118508590079,0.4454996109008782,-0.35698270568271795,1.2479819274844743,0.04425845260907835,0.846740769192678,-0.4400005340576172,86.27457580211394,10.215540455793345,0.40124115829179846,9,-0.18500041961669922,-0.6450004577636719,-1.6224994659423828,-1.7749996185302734,1.0300006866455078,0,0.03015357189203871,1.7825885045652239,18.13999938964844,-1.0799859620211922,18.010000228881836,2.1111134658585176,17.940000534057614,0.03015357189203871 7724,2003-09-23,18.280000686645508,18.350000381469727,18.200000762939453,18.25,446200.0,0.002193032677044293,-1.3077013366198629,0.25000794735670917,65.24823942233033,74.43027892813015,-0.1831602936500225,-0.5282543682301437,-1.3412380432739752,-1.9205477196595986,28.11832945489462,0.14999961853027344,0.516531924091403,0.4270005226135254,-0.33493896849263294,1.1889400137196837,0.04603077706044445,0.8079702681666063,-0.4698014450073238,87.2728092412583,12.702696612860535,0.38096974555307994,9,-0.2050008773803711,-0.6650009155273438,-1.6625003814697266,-1.8150005340576172,0.8699989318847656,1,0.017505453107449664,1.7692386695423317,18.239999771118164,1.7825885045652239,18.13999938964844,-1.0799859620211922,18.010000228881836,0.017505453107449664 7725,2003-09-24,18.0,18.200000762939453,18.0,18.200000762939453,371400.0,-0.015317323639383873,1.0,-6.666539513001462,51.5723029013289,71.97340356455824,0.0924538069712284,-0.18778635010298217,-1.021543347615335,-1.5994011139642268,29.13523850737663,0.2800006866455078,0.5002396424077666,0.10249986648559428,-0.5761329173774854,0.781132650348674,-0.23681652544594556,0.4418162584171341,-0.16820871276855343,36.36369941635253,-34.182557138476014,0.33931639193154045,9,0.07499980926513672,-0.38500022888183594,-1.3824996948242188,-1.5349998474121094,1.2000007629394531,2,0.0405555301242404,-1.3077013366198629,18.280000686645508,1.7692386695423317,18.239999771118164,1.7825885045652239,18.13999938964844,0.0405555301242404 7726,2003-09-25,18.030000686645508,18.1200008392334,17.950000762939453,17.950000762939453,764400.0,0.001666704813639397,-3.250005960470162,-0.3999980926586431,58.219164660250485,69.41442682718824,0.0645370493575328,-0.1548429229249706,-1.0016564008705728,-1.5934118755919755,30.511112572654774,0.1700000762939453,0.43547261851615815,0.08750047683715678,-0.4884335798627397,0.6634345335370533,-0.2004665515127897,0.37546750518710326,-0.17748103564452933,33.33333333333333,-34.87196101738833,0.287967028349948,9,0.044999122619628906,-0.40000057220458984,-1.390000343322754,-1.5650005340576172,0.8099994659423828,3,0.046034381147906256,1.0,18.0,-1.3077013366198629,18.280000686645508,1.7692386695423317,18.239999771118164,0.046034381147906256 7727,2003-09-26,18.049999237060547,18.100000381469727,18.0,18.020000457763672,465500.0,0.0011091818998016922,-1.85716621253406,0.3749850988245953,57.04221284666395,66.69895931766169,0.04101289243071449,-0.11538770851789693,-0.9695391982928427,-1.5710309903671877,31.615032530953307,0.10000038146972656,0.4029854386489937,0.06599903106689453,-0.3998174407516899,0.531815502885479,-0.16690920484239768,0.29890726697618675,-0.1775803568408172,24.999642371790287,-40.05699450423273,0.23290823590929208,9,0.025000572204589844,-0.4199991226196289,-1.3174991607666016,-1.5049991607666016,1.060001373291012,4,0.05318565276447229,-3.250005960470162,18.030000686645508,1.0,18.0,-1.3077013366198629,18.280000686645508,0.05318565276447229 7728,2003-09-29,18.100000381469727,18.11000061035156,17.979999542236328,18.049999237060547,593700.0,0.002770146621752456,2.714231219858045,1.6667726347914547,45.53570060098467,62.86959271777108,-0.01530004648947525,-0.10542425675209799,-0.9699599915449681,-1.5847975793436504,32.571956385308795,0.13000106811523082,0.3708721293084736,0.0745001792907729,-0.2499082985345744,0.3989086571161202,-0.08770405962189898,0.2367044182034448,-0.20847824119999814,37.49994039529838,-23.696675050967116,0.16220423891267288,9,-0.025000572204589844,-0.4700002670288086,-1.3000006675720215,-1.4950008392333984,0.9499988555908203,0,0.06464088683068536,-1.85716621253406,18.049999237060547,-3.250005960470162,18.030000686645508,1.0,18.0,0.06464088683068536 7729,2003-09-30,17.920000076293945,18.09000015258789,17.860000610351562,18.049999237060547,545900.0,-0.009944768032163154,1.190461485363439,-2.5999237078008774,42.857142857142854,59.561972467256176,0.15252132205729652,0.10517099447668699,-0.7366130391812504,-1.3708382571010418,32.40136017099338,0.23999977111816406,0.31784933274938254,-0.12150011062622212,-0.38301564350789263,0.14001542225544839,-0.2522578770670556,0.009257655814611354,0.43000030517578125,17.646893828046988,-40.96299336048615,0.13075776644083498,9,0.1549997329711914,-0.28999996185302734,-1.0950007438659668,-1.3150005340576172,1.0699996948242188,1,0.07533484239520849,2.714231219858045,18.100000381469727,-1.85716621253406,18.049999237060547,-3.250005960470162,18.030000686645508,0.07533484239520849 7730,2003-10-01,18.1200008392334,18.13999938964844,17.8799991607666,17.979999542236328,375400.0,0.011160756812943928,1.8889171461571135,-1.076940006162243,52.205931851585774,57.32747553169929,-0.02152482290764368,-0.07754040821224706,-0.9036992905263688,-1.535372249645647,31.654674195056685,0.2600002288818395,0.26365252736513156,0.06500062942505025,-0.18238547016050433,0.3123867290106048,-0.05869242036772704,0.18869367921782754,0.2201995468139657,92.85762942779174,33.374713341756156,0.12369304979277661,10,-0.015000343322753906,-0.49000072479248047,-1.2475013732910156,-1.5150012969970703,0.9299983978271484,2,0.056843197107735444,1.190461485363439,17.920000076293945,2.714231219858045,18.100000381469727,-1.85716621253406,18.049999237060547,0.056843197107735444 7731,2003-10-02,18.399999618530273,18.399999618530273,18.0,18.200000762939453,348900.0,0.015452470547938413,3.000019073595468,1.4285500197544994,59.37498509882455,55.75652898273997,-0.2686341563276713,-0.33950440986096453,-1.1491079666615711,-1.7804707702342455,31.03204861877728,0.39999961853027344,0.21850825402922425,0.3224994659423821,0.03648356632995231,0.6085153655548119,0.1794915161361672,0.465507415748597,-0.5399990081787109,100.0,40.025486475016166,0.14300794980621437,10,-0.26999950408935547,-0.744999885559082,-1.4650001525878906,-1.7950000762939453,0.7000007629394531,3,0.04347832396711104,1.8889171461571135,18.1200008392334,1.190461485363439,17.920000076293945,2.714231219858045,18.100000381469727,0.04347832396711104 7732,2003-10-03,18.309999465942386,18.649999618530273,18.239999771118164,18.46999931335449,455000.0,-0.004891312742053011,-1.7333392673219485,-0.8000038147190581,55.42169643739424,54.164152964056186,-0.16984449373968147,-0.21982011547832414,-1.0329098278273925,-1.6539829950103275,31.008235080405854,0.4099998474121094,0.1940630781277406,0.2064993858337445,-0.0635705447694086,0.4765693164368976,0.07146442053216973,0.34153435113531927,-0.4391988754272482,56.96195196855571,-1.2059333975118136,0.13503496530157635,10,-0.054999351501468396,-0.4600000381469762,-1.2699999809265172,-1.7049999237060582,0.8299999237060547,4,0.028945969530547178,3.000019073595468,18.399999618530273,1.8889171461571135,18.1200008392334,1.190461485363439,17.920000076293945,0.028945969530547178 7733,2003-10-06,18.729999542236328,18.729999542236328,18.290000915527344,18.290000915527344,277400.0,0.022938289925959143,1.0,-2.7499940395299602,65.36582461148261,54.177217985073106,-0.5733192110829854,-0.6013437697173138,-1.4129094677045515,-2.034682739162381,31.055141099119577,0.4399986267089844,0.17686702187184977,0.5824995040893555,0.21659070098048616,0.9484083071982248,0.39954510253491904,0.7654539056437919,-0.8280309906005847,100.0,41.29639739181508,0.18295440155443501,10,-0.4349994659423828,-0.8249998092651367,-1.690000057220459,-2.125,0.3900012969970703,0,0.02028836505085474,-1.7333392673219485,18.309999465942386,3.000019073595468,18.399999618530273,1.8889171461571135,18.1200008392334,0.02028836505085474 7734,2003-10-07,18.75,18.82999992370605,18.600000381469727,18.729999542236328,429800.0,0.0010678301255999667,1.555546136565992,0.04545572769912348,71.20415502036681,56.35853488718843,-0.5807065920445815,-0.609264273745076,-1.3931419059962984,-2.0188593655446,30.362550203576433,0.22999954223632457,0.1464816437060179,0.5749999999999993,0.12052543518442249,1.029474564815576,0.3477627175922109,0.8022372824077877,-0.7983495889282217,91.57896216224933,27.96516270905694,0.22723728240778893,10,-0.4049997329711914,-0.6999998092651367,-1.7100005149841309,-2.145000457763672,0.5200004577636719,1,0.01599995930989584,1.0,18.729999542236328,-1.7333392673219485,18.309999465942386,3.000019073595468,18.399999618530273,0.01599995930989584 7735,2003-10-08,18.76000022888184,18.950000762939453,18.700000762939453,18.790000915527344,547000.0,0.0005333455403648824,-2.3333418104599266,-1.4999999999998224,70.27024519194103,57.69754383515404,-0.526981256420676,-0.5971102924081784,-1.3617932082803286,-1.995807348289258,29.731419545616454,0.25,0.12335802214998992,0.5515002250671408,0.0296302762695575,1.073370173864724,0.2905652506683509,0.8124351994659307,-0.7380818567993188,79.99995984532457,14.696612490881563,0.26093497439879154,10,-0.3549995422363317,-0.5349998474121129,-1.6075000762939489,-2.050000190734867,0.6499996185302699,2,0.01226010338114114,1.555546136565992,18.75,1.0,18.729999542236328,-1.7333392673219485,18.309999465942386,0.01226010338114114 7736,2003-10-09,18.86000061035156,19.020000457763672,18.75,18.75,1006500.0,0.005330510674289135,-3.9090719933416564,-3.66660308983438,69.78021517366267,59.1128774270428,-0.5552557690396362,-0.668371333258289,-1.4264896049638658,-2.0602417276153915,29.10054240711882,0.2700004577636719,0.11307895895610542,0.6115005493164034,0.019616013022698553,1.2033850856101083,0.315558281169551,0.9074428174632558,-0.7452739991833432,79.48721710743453,16.25079333254999,0.29594226814685176,10,-0.42000007629394176,-0.5250005722045863,-1.5775003433227504,-2.0200004577636683,0.4899997711181676,3,0.010074158036066372,-2.3333418104599266,18.76000022888184,1.555546136565992,18.75,1.0,18.729999542236328,0.010074158036066372 7737,2003-10-10,18.93000030517578,19.01000022888184,18.8799991607666,18.899999618530273,663800.0,0.0037115425534928193,-2.714231219857871,0.27273200166459477,69.273727539407,61.75043597575639,-0.5445670072183404,-0.7093711006358845,-1.458676860974915,-2.0977394144460106,29.055472316281566,0.14999961853028054,0.15184471789397946,0.6400002479553208,-0.020462130702668446,1.3004626266133101,0.3097690586263262,0.9702314372843155,-0.7066408324161095,87.67120424320017,26.219194772838215,0.33023118932899553,10,-0.48999977111816406,-0.5950002670288086,-1.6125001907348633,-2.0550003051757812,0.2600002288818324,4,0.008980458190878338,-3.9090719933416564,18.86000061035156,-2.3333418104599266,18.76000022888184,1.555546136565992,18.75,0.008980458190878338 7738,2003-10-13,18.850000381469727,18.940000534057614,18.82999992370605,18.8799991607666,239200.0,-0.004226092045237939,-2.1428882833784275,-0.9999364231673978,65.57374657094502,64.27450305506774,-0.38776964042042295,-0.6036123006547491,-1.3368235912945714,-1.988566138294452,28.82790815021492,0.1100006103515625,0.179425600731431,0.5240002632141127,-0.17698852986542235,1.2249890562936478,0.17350586667434698,0.8744946597538785,-0.5310439905095734,59.52379871117751,1.2826775562308725,0.3504943965397667,10,-0.40000057220458984,-0.5150003433227539,-1.5325002670288086,-1.9750003814697266,0.05999946594238281,0,0.01538456245676234,-2.714231219857871,18.93000030517578,-3.9090719933416564,18.86000061035156,-2.3333418104599266,18.76000022888184,0.01538456245676234 7739,2003-10-14,18.8700008392334,18.90999984741211,18.790000915527344,18.799999237060547,734100.0,0.001061032220632363,-1.6666949242343965,-2.3334816887080367,77.70700482182114,67.10795560731611,-0.28925967684548937,-0.5933920050959571,-1.3138753706889759,-1.9831322306128882,28.661825499225706,0.11999893188476562,0.21317690874029438,0.5055006980895982,-0.22709324936286635,1.2380946455420627,0.13920372436336592,0.8717976718158305,-0.4669191602568219,53.12507450587702,-7.5577385165868805,0.36629697372623315,10,-0.3600006103515625,-0.5350008010864258,-1.5525007247924805,-1.9950008392333984,0.03999900817871094,1,0.013248542071085279,-2.1428882833784275,18.850000381469727,-2.714231219857871,18.93000030517578,-3.9090719933416564,18.86000061035156,0.013248542071085279 7740,2003-10-15,18.790000915527344,18.8799991607666,18.700000762939453,18.8799991607666,2021400.0,-0.004239529419613142,3.000042386351595,-1.285659791286341,73.45678503603366,68.67260004478379,-0.11647406327874066,-0.47057367478935674,-1.1861351901400496,-1.8850901515208136,28.772617225708295,0.17999839782714844,0.26501305353252036,0.3830007553100572,-0.3445071678037728,1.1105086784238871,0.019246793753143976,0.7467547168669704,-0.31288898309631463,28.125074505877024,-34.529427747679605,0.36375396155691475,10,-0.16000080108642578,-0.3800010681152344,-1.3225011825561523,-1.7650012969970703,-0.05000114440917969,2,0.025545477320316312,-1.6666949242343965,18.8700008392334,-2.1428882833784275,18.850000381469727,-2.714231219857871,18.93000030517578,0.025545477320316312 7741,2003-10-16,18.799999237060547,18.86000061035156,18.790000915527344,18.799999237060547,708900.0,0.0005321086240577255,-6.0011446012968594,-0.0,73.29191663586488,70.6581800668361,-0.071259136998858,-0.44096096349598213,-1.1521284486498686,-1.8819144931094982,29.097807001183817,0.0699996948242152,0.34168908853985513,0.35349912643432546,-0.3690193277014018,1.0760175805700527,-0.007760100633539935,0.7147583535021909,-0.25774068158959906,32.257627869487536,-33.70753919796606,0.361259227067864,10,-0.14499855041503906,-0.3899993896484375,-1.297499656677246,-1.7749996185302734,-0.15999984741210582,3,0.03244684229290096,3.000042386351595,18.790000915527344,-1.6666949242343965,18.8700008392334,-2.1428882833784275,18.850000381469727,0.03244684229290096 7742,2003-10-17,18.700000762939453,18.799999237060547,18.649999618530273,18.780000686645508,378300.0,-0.005319067988256432,1.5000556323812249,-100.0,68.07232307308725,70.9589021181255,0.10044131021822622,-0.31290003111436704,-1.0028991643923746,-1.7645592926983618,28.76591391248716,0.14999961853027344,0.3937424448239639,0.22550058364868164,-0.49037887776491473,0.941380045062278,-0.13243914705811832,0.5834403143554816,-0.100413179193378,17.241719502249563,-50.16265240010303,0.3579397307067988,10,0.1099996566772461,-0.29000091552734375,-1.1900010108947754,-1.6750011444091797,0.5799999237060547,4,0.03475933647117668,-6.0011446012968594,18.799999237060547,3.000042386351595,18.790000915527344,-1.6666949242343965,18.8700008392334,0.03475933647117668 7743,2003-10-20,18.790000915527344,18.899999618530273,18.700000762939453,18.700000762939453,727900.0,0.004812842188020472,-3.444411477980757,-1.125002980235081,77.70707214283036,71.68144846506588,0.02217986806843797,-0.37901508406528706,-1.0457985672375116,-1.8288389395085574,28.20608046931491,0.1999988555908203,0.4167227371191764,0.2880006790161147,-0.43219247866207056,1.0081938366943,-0.0720958998229797,0.6480972578552091,-0.1400012969970703,53.846605289219816,-19.03169751370745,0.3600965788390929,10,0.044999122619628906,-0.3800010681152344,-1.210000991821289,-1.7650012969970703,0.8099994659423828,0,0.021287897766930186,1.5000556323812249,18.700000762939453,-6.0011446012968594,18.799999237060547,3.000042386351595,18.790000915527344,0.021287897766930186 7744,2003-10-21,18.600000381469727,18.700000762939453,18.290000915527344,18.399999618530273,1069200.0,-0.010111789505055757,1.049991416963894,2.2222269317170347,65.38462478970233,71.13860175370603,0.21083712539621402,-0.17266436742941238,-0.8086445059466172,-1.6165163652143448,26.824630039187358,0.5,0.45304661122651524,0.08200016021728374,-0.631615041086711,0.7956153615212784,-0.2748074404347136,0.4388077608692811,0.4200000762939453,50.81969263480449,-18.72453939606364,0.35680760065199757,10,0.05500030517578125,-0.1900005340576172,-0.9500007629394531,-1.5750007629394531,0.9300003051757812,1,0.01666663761207343,-3.444411477980757,18.790000915527344,1.5000556323812249,18.700000762939453,-6.0011446012968594,18.799999237060547,0.01666663761207343 7745,2003-10-22,18.729999542236328,18.75,18.549999237060547,18.600000381469727,557800.0,0.006989202048410359,1.3529490962537445,0.6499933243052509,61.7021420503352,70.24103807333631,0.08508212929347536,-0.2584189542987687,-0.9031920367901343,-1.7287994373489823,26.497466475821945,0.20000076293945312,0.4350932282900075,0.1754993438720689,-0.5002296784398474,0.8512283661839852,-0.1623651672838875,0.5133638550280253,0.2754009246826179,72.13107577818427,6.17329299315584,0.3378645111559577,10,-0.07999897003173828,-0.31999969482421875,-1.0349998474121094,-1.7049999237060547,1.220001220703125,2,0.009610267462627498,1.049991416963894,18.600000381469727,-3.444411477980757,18.790000915527344,1.5000556323812249,18.700000762939453,0.009610267462627498 7746,2003-10-23,18.86000061035156,18.90999984741211,18.649999618530273,18.76000022888184,625900.0,0.006940793982513238,1.6000171662359213,0.7692386695423254,68.96557167229868,70.2067985325465,-0.05019777068095976,-0.34050830777479746,-0.9916313378144714,-1.841425980411909,26.60443178485436,0.26000022888183594,0.4071155568767253,0.2640004158019984,-0.37716331241954393,0.9051641440235407,-0.056581448308772764,0.5845822799127696,0.1310918655395561,91.93559303262745,23.813787580191715,0.32058186411077116,10,-0.24499988555907848,-0.4500007629394496,-1.1400012969970668,-1.8350009918212855,1.0399990081787145,3,-0.006362716614522812,1.3529490962537445,18.729999542236328,1.049991416963894,18.600000381469727,-3.444411477980757,18.790000915527344,-0.006362716614522812 7747,2003-10-24,19.01000022888184,19.100000381469727,18.84000015258789,18.86000061035156,554500.0,0.007953319919191904,-1.7368368217637906,1.4999904632933931,61.86445198404949,69.79465468955812,-0.20970916701634934,-0.43732113461944877,-1.0984364267467832,-1.9755571851750098,26.934442641557492,0.26000022888183594,0.3853864913708023,0.3659999847412152,-0.2461370463523629,0.9781370158347933,0.05993146919442793,0.6720685002880025,-0.7199993133544957,88.88886272496764,23.774995431587698,0.30606851554678866,10,-0.31499958038330433,-0.529999732971195,-1.242500782012943,-1.985000610351566,0.639999389648434,4,-0.01946348420718358,1.6000171662359213,18.86000061035156,1.3529490962537445,18.729999542236328,1.049991416963894,18.600000381469727,-0.01946348420718358 7748,2003-10-27,19.270000457763672,19.5,19.200000762939453,19.5,754000.0,0.013677023974298264,1.6086942099414525,-1.53333418104592,68.309898883528,68.75053180752553,-0.45132915021342157,-0.6378779601264526,-1.318100256941861,-2.2146629257585815,27.759417353482185,0.4899997711181605,0.36425677733035755,0.567500209808351,-0.04934681480275671,1.1843472344194588,0.2590766975027954,0.8759237221139067,-0.9637995529174788,80.99175898661387,18.43136064097942,0.3084235123055543,10,-0.375,-0.5900001525878906,-1.5025010108947754,-2.2450008392333984,0.6000003814697266,0,0.0005189532249236795,-1.7368368217637906,19.01000022888184,1.6000171662359213,18.86000061035156,1.3529490962537445,18.729999542236328,0.0005189532249236795 7749,2003-10-28,19.270000457763672,19.299999237060547,19.030000686645508,19.170000076293945,554700.0,0.0,2.3750253323001727,-0.434785132602458,68.08514092080426,68.15368246138893,-0.43429276694481445,-0.5602794421874009,-1.2720965332266445,-2.1906822208454955,28.99720964559632,0.26999855041503906,0.33942791137964434,0.5000001907348626,-0.04791473041698424,1.0479151118867094,0.2260427301589374,0.7739576513107878,-0.9160475891113258,75.78954131313822,14.797520901913018,0.2739574605759234,10,-0.375,-0.5900001525878906,-1.4450011253356934,-2.2400007247924805,0.5699996948242188,1,0.017125060501651523,1.6086942099414525,19.270000457763672,-1.7368368217637906,19.01000022888184,1.6000171662359213,18.86000061035156,0.017125060501651523 7750,2003-10-29,19.149999618530273,19.350000381469727,19.01000022888184,19.170000076293945,575500.0,-0.006227339718876457,-1.2666734483679711,-0.20000381468271378,60.1398368214734,66.69234025978987,-0.2881588412159246,-0.37856649228509553,-1.106537893387781,-2.045398622767358,30.148548650342548,0.3400001525878871,0.32489714150493754,0.3284994125366225,-0.15160068462261123,0.8085995096958563,0.08844936395700387,0.5685494611162412,-0.7502048646240205,58.82350301248752,0.16393673751728244,0.2400500485796172,10,-0.25499916076660156,-0.4699993133544922,-1.304999828338623,-2.09999942779541,0.4899997711181676,2,0.019843398208088336,2.3750253323001727,19.270000457763672,1.6086942099414525,19.270000457763672,-1.7368368217637906,19.01000022888184,0.019843398208088336 7751,2003-10-30,19.200000762939453,19.270000457763672,19.1299991607666,19.200000762939453,698000.0,0.0026110258697236155,1.0000272479564032,-0.0,59.574485353995826,65.74813606877971,-0.3078237333742706,-0.3853158966558823,-1.1194546546907134,-2.0681325327336104,30.442284015592623,0.1400012969970703,0.29129508802867576,0.3385004997253418,-0.1268135030189157,0.8038145024695993,0.10584349835321305,0.5711575010974705,-0.7561977991894508,54.54555963355779,-0.4258788886876417,0.23265700137212786,10,-0.30500030517578125,-0.5200004577636719,-1.3550009727478027,-2.15000057220459,0.6499996185302734,3,0.03906249844779586,-1.2666734483679711,19.149999618530273,2.3750253323001727,19.270000457763672,1.6086942099414525,19.270000457763672,0.03906249844779586 7752,2003-10-31,18.84000015258789,19.190000534057614,18.799999237060547,19.190000534057614,631000.0,-0.01875003104408457,1.2285764110277577,-100.0,49.704135333678686,62.63669864554065,0.08283522907635898,0.017314633054272832,-0.7238540420842412,-1.6841182973978839,29.57460470862606,0.40000152587890625,0.2612007212375289,-0.048000144958496804,-0.43481450664563326,0.33881421672863965,-0.24140732580206503,0.14540703588507142,-0.35394930738788943,5.714410275693321,-46.67021575007531,0.19340718084356748,10,0.05500030517578125,-0.15999984741210938,-0.9875001907348633,-1.7899999618530273,0.5799999237060547,4,0.05626324083637435,1.0000272479564032,19.200000762939453,-1.2666734483679711,19.149999618530273,2.3750253323001727,19.270000457763672,0.05626324083637435 7753,2003-11-03,19.11000061035156,19.200000762939453,18.84000015258789,18.84000015258789,836100.0,0.014331234372446655,-1.6666666666666667,-0.7714290385338476,56.18555940848606,61.614580269849945,-0.15309978030530402,-0.23479550498045043,-0.9495473978897344,-1.9302073708703986,28.4644590579887,0.3600006103515625,0.2372593110063299,0.2030002593994098,-0.18843980095906332,0.5944403197578829,0.007280229220171464,0.39872028957864813,-0.583391798959557,56.363768774339675,3.9045611487209584,0.19572003017923728,11,-0.08500099182128551,-0.4300003051757777,-1.2575006484985316,-2.0600004196166957,0.25,0,0.02825740402573329,1.2285764110277577,18.84000015258789,1.0000272479564032,19.200000762939453,-1.2666734483679711,19.149999618530273,0.02825740402573329 7754,2003-11-04,19.049999237060547,19.18000030517578,19.0,19.1200008392334,499200.0,-0.0031397891875790673,-1.117649698751248,-0.2592647536698772,56.77078262804557,61.0666514451511,-0.02520368512906046,-0.1593357973527496,-0.8453450139688954,-1.8404929068233713,27.045157946226293,0.18000030517578125,0.22953947487478388,0.12799892425537251,-0.26109445329953473,0.5170923018102798,-0.06654776452208111,0.32254561303282614,-0.4844547781242241,45.4544508754712,-9.666348348559367,0.1945466887774539,11,0.025000572204589844,-0.3699989318847656,-1.1974992752075195,-1.9999990463256836,0.43000030517578125,1,0.04304470525004489,-1.6666666666666667,19.11000061035156,1.2285764110277577,18.84000015258789,1.0000272479564032,19.200000762939453,0.04304470525004489 7755,2003-11-05,18.989999771118164,19.149999618530273,18.979999542236328,19.13999938964844,1047100.0,-0.003149578390830521,1.0,2.142802648429249,54.82234092301974,59.495181361897885,0.08443453916156685,-0.08561118605667062,-0.7409304073451786,-1.7564160990703428,25.237798683158946,0.1700000762939453,0.1976989690915154,0.056499481201171875,-0.3259730228919224,0.4389719852942662,-0.13473677084537528,0.24773573324771903,-0.38707709053929307,40.42554054931498,-16.860783027406818,0.19123625204654646,11,0.15999984741210938,-0.3000001907348633,-1.1374998092651367,-1.9399995803833008,0.5799999237060547,2,0.04476042083805032,-1.117649698751248,19.049999237060547,-1.6666666666666667,19.11000061035156,1.2285764110277577,18.84000015258789,0.04476042083805032 7756,2003-11-06,19.049999237060547,19.049999237060547,18.8799991607666,18.8799991607666,708200.0,0.0031595295769111242,1.0,-1.1333367241839438,59.0672986269096,59.1843865444379,0.06059262965653289,-0.13770690306537858,-0.7555465012745941,-1.793501256955281,23.034266094995537,0.1700000762939453,0.20729792676787895,0.10699901580810689,-0.2772212076989611,0.49121923931517486,-0.08511109594542887,0.29910912756164265,-0.41119346370483,62.49976158233039,0.14194849762760953,0.19211011175353482,11,0.10000038146972656,-0.2999992370605469,-1.1824989318847656,-1.9999990463256836,0.470001220703125,3,0.030971137859159947,1.0,18.989999771118164,-1.117649698751248,19.049999237060547,-1.6666666666666667,19.11000061035156,0.030971137859159947 7757,2003-11-07,19.100000381469727,19.350000381469727,19.0,19.0,739500.0,0.002624732095101834,-5.9999809265864315,0.5882372740634362,58.201021892064574,58.06117798983085,0.027603365555894044,-0.18373947308143812,-0.761548967003975,-1.8205437339358497,21.05914129615534,0.35000038146972656,0.2207245527999504,0.14850015640258718,-0.2419798874070267,0.538980200212201,-0.046739865502221534,0.3437401783073959,-0.4267468390482385,50.9804141562604,-11.93954718852958,0.1952400219048077,11,-0.025000572204589844,-0.23000049591064453,-1.2075004577636719,-1.9000005722045898,0.39999961853027344,4,0.03926701492255624,1.0,19.049999237060547,1.0,18.989999771118164,-1.117649698751248,19.049999237060547,0.03926701492255624 7758,2003-11-10,19.13999938964844,19.200000762939453,19.0,19.1299991607666,679000.0,0.0020941888680547915,2.0768643906160595,0.10000190734139242,65.51718090068337,57.7758490987063,-0.03662732937052482,-0.2117553290509342,-0.7577892800401465,-1.8356813556570835,19.282136725216414,0.20000076293945312,0.21393485555626057,0.1739992141723654,-0.22210800216783255,0.5701064305125634,-0.02405439399773357,0.3720528223424644,-0.4336759889238131,55.31905395753598,-8.754296741171096,0.1980536081700998,11,-0.06499958038330433,-0.24499893188476918,-1.087499618530277,-1.634999275207523,0.23000144958495738,0,0.014629085453207402,-5.9999809265864315,19.100000381469727,1.0,19.049999237060547,1.0,18.989999771118164,0.014629085453207402 7759,2003-11-11,19.1200008392334,19.200000762939453,19.0,19.0,604100.0,-0.0010448563768428176,-2.3333227370261462,11.99980926949793,61.963208131141094,57.97844591089161,-0.04486149756561275,-0.18136581177349598,-0.704000721388077,-1.7927610580626698,17.654016810147155,0.20000076293945312,0.21321125870217017,0.1415006637573235,-0.2576180323069899,0.5406193598216369,-0.05805868427483318,0.3410600117894802,-0.381930374537756,51.06405428218947,-11.494751854579597,0.19955934803215614,11,-0.04500102996826172,-0.22500038146972656,-1.02000093460083,-1.5750007629394531,0.4200000762939453,1,0.012552288733465478,2.0768643906160595,19.13999938964844,-5.9999809265864315,19.100000381469727,1.0,19.049999237060547,0.012552288733465478 7760,2003-11-12,19.270000457763672,19.350000381469727,19.1200008392334,19.149999618530273,714200.0,0.007845167988825619,-1.5555732163482425,1.0,62.42422631075197,58.29508379497561,-0.19673799650939472,-0.30942568431645157,-0.8258301265118675,-1.917137261881642,16.64450419462115,0.22999954223632812,0.18113434948262253,0.26750030517577983,-0.14149723693458682,0.6764978472861465,0.06300153412059828,0.4719990762309614,-0.5014528116558559,82.97878384520486,23.138912743435597,0.20449877105518321,11,-0.19500064849853516,-0.375,-1.072500228881836,-1.6750001907348633,0.18000030517578125,2,0.010897720782775178,-2.3333227370261462,19.1200008392334,2.0768643906160595,19.13999938964844,-5.9999809265864315,19.100000381469727,0.010897720782775178 7761,2003-11-13,19.40999984741211,19.459999084472656,19.239999771118164,19.270000457763672,945200.0,0.007265147188516785,-1.199984741269145,1.166653421282683,62.19510067652664,59.682968833069836,-0.3395205890294193,-0.4230733835946694,-0.93867549324602,-2.0305986883725886,15.693807084014482,0.2199993133544922,0.15123844570273803,0.37699966430664134,-0.05853256742331325,0.8125318960365959,0.15923354844166582,0.5947657801716169,-0.612194107148607,89.13057900585474,31.603451158446276,0.21776611586497727,11,-0.26000022888183594,-0.5149993896484375,-1.0949993133544922,-1.7549991607666016,0.149999618530277,3,0.008243165825343457,-1.5555732163482425,19.270000457763672,-2.3333227370261462,19.1200008392334,2.0768643906160595,19.13999938964844,0.008243165825343457 7762,2003-11-14,19.350000381469727,19.46999931335449,19.309999465942386,19.450000762939453,483800.0,-0.003091162617931853,1.2857532118966344,-0.714291553133515,52.77777409848008,59.30432602084694,-0.22302294987020588,-0.3287351871988591,-0.8465012838394337,-1.9446197295672825,15.523067103959914,0.15999984741210227,0.14161925557759858,0.28450021743774556,-0.1433450767582869,0.712345511633778,0.07057757033972933,0.4984228645357618,-0.524106870816766,74.4682750644244,19.086834036570515,0.21392264709801687,11,-0.1750011444091797,-0.4549999237060547,-0.9625000953674316,-1.6599998474121094,0.4099998474121129,4,0.00878553348540212,-1.199984741269145,19.40999984741211,-1.5555732163482425,19.270000457763672,-2.3333227370261462,19.1200008392334,0.00878553348540212 7763,2003-11-17,19.190000534057614,19.299999237060547,19.11000061035156,19.299999237060547,706700.0,-0.008268725801439003,2.454561217943225,1.0999828339278235,47.50000298023142,58.274239393312044,-0.05641428582863739,-0.14464805255722268,-0.65745678970708,-1.7588280366863067,14.66431617089653,0.23999977111816762,0.12499884154389207,0.10450038909911896,-0.3061718714062245,0.5151726496044624,-0.10083574115355276,0.3098365193517907,-0.3371427638307729,40.42570460402122,-11.863081528892678,0.2053361302526711,11,-0.01500129699706676,-0.29500007629394176,-0.8025002479553187,-1.4999999999999964,0.46999931335449574,0,0.016154218724080405,1.2857532118966344,19.350000381469727,-1.199984741269145,19.40999984741211,-1.5555732163482425,19.270000457763672,0.016154218724080405 7764,2003-11-18,18.90999984741211,19.290000915527344,18.899999618530273,19.1200008392334,724300.0,-0.014590968152844552,-2.3912942522825844,1.909122435886259,43.181825570822774,56.9808487986235,0.22533549231737027,0.16840185369225935,-0.36234953576921214,-1.4544018509959287,15.418847510100528,0.3900012969970703,0.14649812352378433,-0.19100027084350657,-0.5438476217662469,0.16184708007923376,-0.36742394630487496,-0.01457659538213818,-0.03125638799434327,1.7544270589337692,-47.65438499107591,0.17642367546136964,11,0.2649993896484375,-0.0149993896484375,-0.5174999237060547,-1.2199993133544922,0.7000007629394496,1,0.024325806215394596,2.454561217943225,19.190000534057614,1.2857532118966344,19.350000381469727,-1.199984741269145,19.40999984741211,0.024325806215394596 7765,2003-11-19,18.90999984741211,19.059999465942386,18.799999237060547,18.850000381469727,889700.0,0.0,-2.2499672178049486,-0.28571039318443975,41.52043652652666,55.0311974541365,0.23780147658944628,0.1924452183025096,-0.34338531278682893,-1.434518511895309,15.95188802170745,0.2600002288818395,0.13295558948312092,-0.20000028610229492,-0.5207233581770758,0.12072278597248598,-0.3603618221396836,-0.03963875006490625,0.5900001525878906,16.417999675466177,-31.005073004973866,0.16036153603738973,11,0.22499942779541016,-0.0149993896484375,-0.4874997138977051,-1.2199993133544922,0.9200000762939418,2,0.03331576272865244,-2.3912942522825844,18.90999984741211,2.454561217943225,19.190000534057614,1.2857532118966344,19.350000381469727,0.03331576272865244 7766,2003-11-20,18.739999771118164,18.979999542236328,18.709999084472656,18.90999984741211,502800.0,-0.008989956513257735,-1.347815270302769,-2.833359824522364,46.71051063034168,53.754473980611735,0.40141702573766835,0.3720704231205332,-0.15503826828452816,-1.2447831089531078,16.039900645968974,0.2700004577636719,0.1175707210412682,-0.3640003204345703,-0.708056961758583,-0.01994367911055761,-0.5360286410965784,-0.19197199977256219,0.7460002136230486,3.9474575803282326,-46.7376070202874,0.17202832066200713,11,0.34999942779541016,0.1550006866455078,-0.2199997901916504,-1.0499992370605469,1.3800010681152344,3,0.03788692638702873,-2.2499672178049486,18.90999984741211,-2.3912942522825844,18.90999984741211,2.454561217943225,19.190000534057614,0.03788692638702873 7767,2003-11-21,18.63999938964844,18.75,18.57999992370605,18.75,578200.0,-0.005336199716706624,2.0908933277847783,0.6470621234390393,32.592527706036535,50.096179181206544,0.479755673938822,0.46686649043888195,-0.03876420339477349,-1.1255881859278531,15.666195415448753,0.17000007629394887,0.10773677995135245,-0.4455006599426241,-0.8459994976358942,-0.04500182224935401,-0.6457500787892592,-0.24525124109598906,0.8149605590820279,8.333267105888035,-39.91364351151551,0.20024941884663533,11,0.38500022888182883,0.2550010681152308,-0.10749912261963246,-0.9499988555908239,1.5300006866455043,4,0.049356228885117925,-1.347815270302769,18.739999771118164,-2.2499672178049486,18.90999984741211,-2.3912942522825844,18.90999984741211,0.049356228885117925 7768,2003-11-24,19.280000686645508,19.38999938964844,18.649999618530273,18.649999618530273,918400.0,0.03433483465415166,-1.349201639711548,-5.727250658898784,55.95859172328598,49.42899958033375,-0.15455063119366486,-0.18166105798165333,-0.6556865161654457,-1.7397641122262542,14.334440856447051,0.75,0.09881450585861984,0.19400062561035014,-0.2074918170503146,0.5954930682710149,-0.00674559571998401,0.3947468469406843,0.12246166058349672,86.41990425574468,36.257470729036285,0.2007462213303324,11,-0.2550010681152379,-0.38500022888183594,-0.6700005531311035,-1.5900001525878906,0.8199996948242188,0,0.024896240930572633,2.0908933277847783,18.63999938964844,-1.347815270302769,18.739999771118164,-2.2499672178049486,18.90999984741211,0.024896240930572633 7769,2003-11-25,19.600000381469727,19.88999938964844,19.600000381469727,19.850000381469727,1684200.0,0.016597493953715015,-1.319992065429716,-0.3968247240404236,63.926963307466536,49.59597035774648,-0.4462276407653505,-0.5013761908596095,-0.9474458654118401,-2.034370210832492,14.036945746594506,0.6099987030029332,0.0971799511262077,0.49750032424926616,0.040835746636883385,0.9541649018616489,0.269168035443073,0.7258326130554593,-1.0200004577636754,77.86266210649984,25.37518748544521,0.22833228880619139,11,-0.36500072479248047,-0.5100002288818359,-0.9775004386901855,-1.864999771118164,0.1999988555908203,1,0.003061197182379072,-1.349201639711548,19.280000686645508,2.0908933277847783,18.63999938964844,-1.347815270302769,18.739999771118164,0.003061197182379072 7770,2003-11-26,19.530000686645508,19.700000762939453,19.5,19.700000762939453,1211900.0,-0.0035714129317261367,1.3529490962537445,0.6800003051757812,60.90912952898001,49.45308467468574,-0.3748923131918893,-0.42314284222446474,-0.8442789103731378,-1.9388068135129828,13.476336041271237,0.20000076293945312,0.07734768242526968,0.4085005760192857,-0.08649705020867415,0.9034982022472455,0.16100176290530754,0.6559993891332638,-0.9238007736206093,72.51917177355818,20.418378100151656,0.24749881311397953,11,-0.2950010299682617,-0.3100013732910156,-0.9975004196166992,-1.7700004577636719,0.1700000762939453,2,0.0040962581102597095,-1.319992065429716,19.600000381469727,-1.349201639711548,19.280000686645508,2.0908933277847783,18.63999938964844,0.0040962581102597095 7771,2003-11-28,19.950000762939453,19.950000762939453,19.59000015258789,19.600000381469727,232800.0,0.021505379494489052,1.0571441027569333,-2.058824849375624,66.5369866389,50.981886068065734,-0.7937043298941084,-0.8264461851517879,-1.2278040964533403,-2.329264008921008,13.056690014133387,0.4200000762939453,0.07966652110266992,0.7910006523132331,0.17268654957161544,1.4093147550548508,0.48184360094242606,1.1001577036840402,-1.3181248603820848,100.0,45.78467337497055,0.3091570513708085,11,-0.6850004196166992,-0.6850004196166992,-1.4200005531311035,-2.1750001907348633,-0.3000011444091797,4,-0.006015079430790049,1.3529490962537445,19.530000686645508,-1.319992065429716,19.600000381469727,-1.349201639711548,19.280000686645508,-0.006015079430790049 7772,2003-12-01,19.899999618530273,19.96999931335449,19.81999969482422,19.82999992370605,590500.0,-0.0025063229321807823,-2.333319204848817,0.1999989100876936,64.72868704178346,52.89618429712707,-0.7347478065727557,-0.7304092761129688,-1.1453479489630034,-2.2426852587144843,13.941745396804475,0.14999961853026988,0.06989300989662084,0.6879995346069343,0.006341660870262444,1.3696574083436062,0.3471705977385966,1.028828471475272,-1.215398721557623,94.6969915903248,38.94325591401976,0.3408289368683361,12,-0.6250000000000036,-0.6250000000000036,-1.3874993324279785,-2.0749998092651367,-0.2999992370605469,0,0.011055337935698573,1.0571441027569333,19.950000762939453,1.3529490962537445,19.530000686645508,-1.319992065429716,19.600000381469727,0.011055337935698573 7773,2003-12-02,19.649999618530273,19.940000534057614,19.6299991607666,19.700000762939453,1093800.0,-0.012562814311172565,-5.888761735223605,-0.7143051771116804,59.43057865263875,54.70160130621773,-0.4611274115108124,-0.4615431911393486,-0.8683526202745924,-1.9589464437477702,14.613039970682888,0.3100013732910121,0.04399203723743028,0.41099958419799876,-0.29595573683415566,1.1179549052301532,0.05752192368192155,0.764477244714076,-0.888274816574711,31.914859079195907,-23.422825327988974,0.3534776605160766,12,-0.37500000000000355,-0.37500000000000355,-1.0624990463256836,-1.6899995803833008,-0.2099990844726598,1,0.02646312813529539,-2.333319204848817,19.899999618530273,1.0571441027569333,19.950000762939453,1.3529490962537445,19.530000686645508,0.02646312813529539 7774,2003-12-03,19.8700008392334,19.8700008392334,19.700000762939453,19.780000686645508,367700.0,0.011195991092827207,2.7777730682829653,-1.7999618539004387,60.41666252745952,56.801181972988054,-0.592991105341035,-0.6503035137622959,-1.059535040043702,-2.1435870300051896,15.32061213747882,0.220001220703125,0.047430783213002314,0.5900007247924819,-0.16432759354009363,1.3443290431250574,0.21283656562619413,0.9671648839587697,-1.0357795665938987,78.72369782683744,25.771941288018034,0.37716415916628726,12,-0.5950012207031286,-0.5950012207031286,-1.0825004577636719,-1.710000991821289,-0.37000083923339844,2,0.011575215527026783,-5.888761735223605,19.649999618530273,-2.333319204848817,19.899999618530273,1.0571441027569333,19.950000762939453,0.011575215527026783 7775,2003-12-04,19.84000015258789,19.979999542236328,19.6200008392334,19.780000686645508,675300.0,-0.0015098482827575754,1.11765035875169,0.6666596024244479,57.761726388850654,58.0290948350446,-0.46622523664550286,-0.5832620100617376,-0.9914433417744206,-2.075167081655593,16.231503689960757,0.3599987030029297,0.0738838001118367,0.5175000190734877,-0.26334676384941247,1.298346801996388,0.12707662761203764,0.9079234105349379,-0.93763219750549,64.10266442349075,15.07760766419296,0.39042339146145083,12,-0.5600004196166992,-0.5600004196166992,-1.052499771118164,-1.6500005722045898,-0.370000839233402,3,-0.0020161751622832513,2.7777730682829653,19.8700008392334,-5.888761735223605,19.649999618530273,-2.333319204848817,19.899999618530273,-0.0020161751622832513 7776,2003-12-05,19.63999938964844,19.850000381469727,19.450000762939453,19.700000762939453,776100.0,-0.010080683538369883,1.2222163353537066,-1.0000317894267774,54.9827912912333,60.51690190006647,-0.13983947182496692,-0.3549943186525262,-0.7558573991751807,-1.833049214380221,17.381769438856487,0.39999961853027344,0.13075838418129138,0.28799924850464365,-0.49407923692003664,1.070077733929324,-0.10303999420769472,0.679038491216982,-0.6514209075937245,35.84888005988436,-9.546435050598213,0.39103924271233975,12,-0.32499980926514027,-0.35999965667724965,-0.8524990081787145,-1.4499998092651403,-0.09000015258789418,4,0.0030550598348102476,1.11765035875169,19.84000015258789,2.7777730682829653,19.8700008392334,-5.888761735223605,19.649999618530273,0.0030550598348102476 7777,2003-12-08,19.850000381469727,19.88999938964844,19.600000381469727,19.600000381469727,419900.0,0.010692515190808605,-1.319992065429716,-4.16657130141801,61.14862078386709,61.09357179568659,-0.17897261501328998,-0.5332671347445164,-0.927744003837013,-1.998805349755802,17.632077343689783,0.2899990081787145,0.20233404970765534,0.46050024032592773,-0.3423496123166032,1.2633500929684587,0.05907531400466226,0.8619251666471932,-0.7821082146004805,75.47179996545171,28.231401722742035,0.4014249263212648,12,-0.13500022888183594,-0.5700006484985352,-1.0625,-1.6600008010864258,-0.3000011444091797,0,-0.010075604992237475,1.2222163353537066,19.63999938964844,1.11765035875169,19.84000015258789,2.7777730682829653,19.8700008392334,-0.010075604992237475 7778,2003-12-09,19.420000076293945,19.649999618530273,19.34000015258789,19.649999618530273,854700.0,-0.021662483471647342,1.6956528950292737,-0.9199981689453125,58.199343897938085,60.45716963907231,0.30505480464563917,-0.08560324992537716,-0.46545204946782803,-1.5286871675716398,17.591572368582387,0.5100002288818359,0.2720743426671888,0.016499900817869673,-0.7777501008937655,0.8107499025295049,-0.38062510003794614,0.4136249016736855,-0.279139319395334,12.5,-38.821299520490506,0.39712500085581753,12,0.23999977111816406,-0.1400003433227539,-0.6324996948242188,-1.2150001525878906,0.030000686645507812,1,0.00926881073473873,-1.319992065429716,19.850000381469727,1.2222163353537066,19.63999938964844,1.11765035875169,19.84000015258789,0.00926881073473873 7779,2003-12-10,19.36000061035156,19.520000457763672,19.26000022888184,19.299999237060547,745500.0,-0.003089570839684419,-2.7143051771118545,-0.260876055263448,57.09779084907542,60.033687563527366,0.3659094096891238,-0.007063871488032447,-0.36738951387839336,-1.4261163677599917,17.46148279797103,0.2600002288818324,0.37984324553322324,-0.055499553680423475,-0.8388926329128594,0.7278935255520125,-0.4471960932966397,0.3361969859357927,-0.15200875062593155,13.888955116334214,-40.118705114532304,0.39169653961621764,12,0.2599992752075231,-0.08000087738036754,-0.5075006484985316,-1.1550006866455043,0.2699985504150426,2,0.0041322273338813,1.6956528950292737,19.420000076293945,-1.319992065429716,19.850000381469727,1.2222163353537066,19.63999938964844,0.0041322273338813 7780,2003-12-11,19.479999542236328,19.56999969482422,19.21999931335449,19.21999931335449,664900.0,0.006198291740786788,-1.6923082566114784,4.333237968084746,61.858953001654896,59.51390604827791,0.26604991871912986,-0.11649636833430321,-0.4535938088175726,-1.5142296716510657,16.898730171883994,0.3500003814697301,0.4060952632446302,0.05399942398071289,-0.7268075038748876,0.8348063518363134,-0.33640403994708734,0.4444028879085131,0.5,38.805999891822154,-20.644394479708417,0.39040346392779957,12,0.11999988555908203,-0.19999980926513672,-0.6024994850158691,-1.2749996185302734,0.5,3,0.0010267175684632868,-2.7143051771118545,19.36000061035156,1.6956528950292737,19.420000076293945,-1.319992065429716,19.850000381469727,0.0010267175684632868 7781,2003-12-12,19.56999969482422,19.68000030517578,19.43000030517578,19.540000915527344,361500.0,0.004620131144908557,1.0,0.11537981880203782,64.95175212107901,59.53869105708853,0.13016636362420897,-0.20437346763941378,-0.5170833211728585,-1.572614836093308,16.08762685143844,0.25,0.3885338650160932,0.13599958419799663,-0.6473914655763231,0.9193906339723164,-0.255695940689165,0.5276951090851583,0.3947998428344732,52.238856957409176,-13.112506391135405,0.3916955248871607,12,0.029999732971191406,-0.28999996185302734,-0.6500000953674316,-1.364999771118164,0.43000030517578125,4,-0.0051098816059858,-1.6923082566114784,19.479999542236328,-2.7143051771118545,19.36000061035156,1.6956528950292737,19.420000076293945,-0.0051098816059858 7782,2003-12-15,19.520000457763672,19.700000762939453,19.440000534057614,19.649999618530273,598100.0,-0.002554892071550241,1.260857306343169,-4.333481688708036,54.76189575138491,59.01994851250477,0.1347662213710592,-0.14860425530037347,-0.43770642959232475,-1.494962179588235,15.222772590684174,0.2600002288818395,0.38319424308294003,0.0775003433227539,-0.7057422290415545,0.8607429156870623,-0.3141209428594003,0.4691216295049081,0.42990307540893724,62.50004967038759,-0.17858970872670454,0.3916212861821543,12,0.07999897003173828,-0.24000072479248047,-0.5700006484985352,-1.3150005340576172,0.3299999237060547,0,0.0015368226738408097,1.0,19.56999969482422,-1.6923082566114784,19.479999542236328,-2.7143051771118545,19.36000061035156,0.0015368226738408097 7783,2003-12-16,19.5,19.549999237060547,19.350000381469727,19.350000381469727,758400.0,-0.001024613590913992,-1.6666581895400734,-1.1538506683099314,47.7477423295911,57.61229071274161,0.14667619514595032,-0.10981911148783752,-0.4014949501001901,-1.4429923987678706,15.133738291250125,0.1999988555908203,0.32095146271176134,0.04199991226196431,-0.732423148960784,0.8164229734847126,-0.34521161834940983,0.42921144287333846,0.43530544877624777,58.3333002197421,-2.324502100208747,0.38721153061137364,12,0.09999942779541016,-0.2200002670288086,-0.5275001525878906,-1.2950000762939453,-0.049999237060546875,1,0.0025640634390025063,1.260857306343169,19.520000457763672,1.0,19.56999969482422,-1.6923082566114784,19.479999542236328,0.0025640634390025063 7784,2003-12-17,19.3700008392334,19.450000762939453,19.21999931335449,19.40999984741211,505000.0,-0.006666623629056456,2.833330684256596,-0.26666073267805146,46.49123540838128,56.3600139371339,0.22159469667364817,0.0594575708310785,-0.25710590623988594,-1.2820939954079869,15.73847585090704,0.28000068664551137,0.2601240248066432,-0.11099929809570241,-0.8430594305188173,0.6210608343274124,-0.47702936430725984,0.255030768115855,0.5509984868344127,31.250223516743404,-26.75437788716404,0.3660300662115579,12,0.1849985122680664,-0.09000110626220703,-0.38500070571899414,-1.095001220703125,-0.1700000762939453,2,0.004130093972118942,-1.6666581895400734,19.5,1.260857306343169,19.520000457763672,1.0,19.56999969482422,0.004130093972118942 7785,2003-12-18,19.540000915527344,19.68000030517578,19.25,19.46999931335449,596800.0,0.008776461999403518,1.4571419229323002,-1.750083448571926,39.90149449500426,54.68431429310846,0.005100932132886982,-0.06421684268043748,-0.4107663820734828,-1.419573241461059,16.815796784509907,0.43000030517578125,0.23321562417373087,0.02750072479248189,-0.6535475185713047,0.7085489681562684,-0.31302339688941316,0.36802484647437694,0.36697841028620104,66.66679912103307,13.397067913856475,0.34052412168189383,12,0.014998435974121094,-0.26000118255615234,-0.5550007820129395,-1.2500009536743164,-0.3100013732910156,3,0.004605846521109402,2.833330684256596,19.3700008392334,-1.6666581895400734,19.5,1.260857306343169,19.520000457763672,0.004605846521109402 7786,2003-12-19,19.450000762939453,19.59000015258789,19.350000381469727,19.540000915527344,1049800.0,-0.004605944133624473,1.5263316401309053,-1.2856870385002481,39.13047083832054,52.23785318804773,0.07299130624551253,0.086117380081987,-0.30835935590373964,-1.3012372344179326,17.626833564956133,0.23999977111816406,0.18041989609373132,-0.09799947738647319,-0.6756755988547809,0.4796766440818345,-0.38683753812062704,0.19083858334768067,0.44323896262491047,47.916823956226864,-0.10798449144260758,0.2888380607341538,12,0.009999275207519531,-0.17000102996826172,-0.46500062942504883,-1.0650005340576172,-0.25,4,0.027249293496520055,1.4571419229323002,19.540000915527344,2.833330684256596,19.3700008392334,-1.6666581895400734,19.5,0.027249293496520055 7787,2003-12-22,19.559999465942386,19.61000061035156,19.299999237060547,19.34000015258789,800600.0,0.00565546008679485,-1.0666679382275475,-2.4444326707074526,47.66839019800855,51.067747221388885,-0.09216189981022183,0.05120187560264,-0.40667383256751677,-1.3814937492574764,17.970092314029497,0.3100013732910121,0.13905424656415022,-0.034000778198237214,-0.42292087845154214,0.3549193220550677,-0.2284608283248879,0.16045927192841347,0.3197754513777795,73.91291728344481,22.865076940912566,0.19446005012665218,12,-0.09999942779541371,-0.27999973297119496,-0.5374994277954137,-1.0599994659423864,-0.30999946594238637,0,0.022494915443312502,1.5263316401309053,19.450000762939453,1.4571419229323002,19.540000915527344,2.833330684256596,19.3700008392334,0.022494915443312502 7788,2003-12-23,19.76000022888184,19.82999992370605,19.540000915527344,19.649999618530273,454400.0,0.010224988159518666,1.319992065429725,0.5000043348967942,47.12040264033005,49.95914853152828,-0.2669325232666928,-0.11699301851187016,-0.5898464081642736,-1.548211664851653,18.195048630816608,0.2899990081787074,0.12394181482772737,0.1420000076293988,-0.2238932197095771,0.5078932349683747,-0.040946606040087374,0.32494662129888496,0.1065791763590127,88.52465167471412,39.284877911382054,0.18294661366948736,12,-0.2350006103515696,-0.4800004959106481,-0.7250003814697301,-1.1850004196167028,-0.5799999237060582,1,0.004554663539747317,-1.0666679382275475,19.559999465942386,1.5263316401309053,19.450000762939453,1.4571419229323002,19.540000915527344,0.004554663539747317 7789,2003-12-24,19.65999984741211,19.850000381469727,19.600000381469727,19.850000381469727,254800.0,-0.005060747991468495,1.631571550469307,-1.7272679983353583,45.45453669720354,48.13643560881147,-0.1339928116580964,-0.01293008664831774,-0.47447766493219845,-1.4151720393366247,17.33797582613835,0.25,0.06521833131517951,0.03899965286255025,-0.3272558757622761,0.4052551814873766,-0.14412811144986293,0.22212741717496343,0.1936479559910147,68.33326445689872,20.107150835937958,0.183127764312414,12,-0.125,-0.38000011444091797,-0.625,-1.0850000381469727,-0.3600006103515625,2,-0.010681540493516328,1.319992065429725,19.76000022888184,-1.0666679382275475,19.559999465942386,1.5263316401309053,19.450000762939453,-0.010681540493516328 7790,2003-12-26,19.61000061035156,19.729999542236328,19.559999465942386,19.559999465942386,173100.0,-0.0025431962079659476,-5.799847415602579,-0.263163178236172,49.18036033294195,46.38405874346291,-0.07108945889433471,0.04571360429448035,-0.4067951680564512,-1.3296938142067312,16.718742358362757,0.17000007629394176,0.044620038395379424,-0.014999580383303623,-0.3788097866008613,0.34881062583425404,-0.19690468349208246,0.1669055227254752,0.23999977111816762,56.363768774339675,6.300535050899256,0.1819051031087791,12,-0.07500076293944957,-0.33000087738036754,-0.5750007629394496,-1.0350008010864222,-0.610000610351559,4,-0.02090769172111495,1.631571550469307,19.65999984741211,1.319992065429725,19.76000022888184,-1.0666679382275475,19.559999465942386,-0.02090769172111495 7791,2003-12-29,19.82999992370605,19.82999992370605,19.59000015258789,19.75,540900.0,0.011218730571500357,5.000000000000444,1.599961853900595,49.45650821820102,45.7945712397758,-0.27974766309380783,-0.1936661909110704,-0.6065125449434525,-1.5149697307403578,15.679135521341273,0.2399997711181605,0.03834194372045374,0.21099977493285849,-0.13369822338707849,0.5556977732527955,0.03865077577289,0.38334877409282697,0.020000457763675428,96.36356070037631,47.468953424890884,0.17234899915996818,12,-0.29500007629394176,-0.5500001907348597,-0.8150000572204554,-1.2550001144409144,-0.9599990844726527,0,-0.030257205435106682,-5.799847415602579,19.61000061035156,1.631571550469307,19.65999984741211,1.319992065429725,19.76000022888184,-0.030257205435106682 7792,2003-12-30,20.1200008392334,20.1200008392334,19.75,19.850000381469727,861800.0,0.014624352831220211,1.740742310572345,3.375008940705393,70.58829469262434,48.332410391223945,-0.5315904868763326,-0.4915416840538569,-0.8692197755152051,-1.7654939729868673,14.814310632770662,0.37000083923339844,0.013377460287415488,0.4900006294250474,0.09690218569485864,0.8830990731552362,0.293451407559953,0.6865498512901418,-0.9000015258789098,100.0,44.580781600309216,0.19654922186509355,12,-0.4500007629394531,-0.7700004577636719,-1.1275010108947754,-1.470001220703125,-1.1700000762939453,1,-0.04572564800792511,5.000000000000444,19.82999992370605,-5.799847415602579,19.61000061035156,1.631571550469307,19.65999984741211,-0.04572564800792511 7793,2003-12-31,20.170000076293945,20.31999969482422,20.11000061035156,20.1200008392334,780900.0,0.002485051440109798,-4.999999999999493,0.18518204552197687,73.96452776100521,51.38499843040438,-0.532559905508986,-0.5276386451775181,-0.8936830132768634,-1.7774007345919358,14.723781305290295,0.2099990844726598,-0.028502233388461917,0.5139998435974107,0.05249653543770094,0.9755031517571204,0.28324818951755404,0.7447514976772673,-0.93200073242188,80.26321403205841,18.78142516490253,0.23075165407985523,12,-0.38500022888183594,-0.6850004196166992,-1.2100000381469727,-1.5200004577636719,-1.1700000762939453,2,-0.04561229909836406,1.740742310572345,20.1200008392334,5.000000000000444,19.82999992370605,-5.799847415602579,19.61000061035156,-0.04561229909836406 7794,2004-01-02,20.100000381469727,20.25,19.989999771118164,20.200000762939453,477300.0,-0.003470485600369,1.6000171662359213,-2.0000381475547417,68.90249362956192,54.60733166757746,-0.38903081353939584,-0.46327692375117735,-0.7923090025100308,-1.6686902166760973,14.450155234631158,0.26000022888183594,-0.024691724075729837,0.43250017166137766,-0.06175632991015334,0.9267566732329087,0.18537192087561394,0.6796284224471414,-0.8187210235595757,71.05273064480899,6.425729195728323,0.24712825078576534,1,-0.29000091552734375,-0.3300008773803711,-1.140000343322754,-1.4500007629394531,-0.7600002288818359,4,-0.04577114720565367,-4.999999999999493,20.170000076293945,1.740742310572345,20.1200008392334,5.000000000000444,19.82999992370605,-0.04577114720565367 7795,2004-01-05,19.799999237060547,20.049999237060547,19.670000076293945,19.850000381469727,763900.0,-0.014925429786844746,-1.4516117123713306,0.5000095367067844,56.216208971350525,56.5057470156919,-0.05394309649539153,-0.1754200799780996,-0.46796361392535246,-1.3383552952383013,13.49629148177922,0.43000030517578125,-0.003402080954472808,0.13449907302856445,-0.35713511547339394,0.6261332615305228,-0.11131802122241297,0.3803161672795419,-0.47717106567383283,28.767015912000627,-35.88093163352687,0.2458170942509785,1,0.010000228881835938,-0.029999732971191406,-0.6374993324279785,-0.9549999237060547,-0.529998779296875,0,-0.025252526225563066,1.6000171662359213,20.100000381469727,-4.999999999999493,20.170000076293945,1.740742310572345,20.1200008392334,-0.025252526225563066 7796,2004-01-06,19.700000762939453,19.850000381469727,19.6299991607666,19.68000030517578,727000.0,-0.005050428180518374,-2.6666030898340645,-0.4,54.736855842416645,57.291132087292794,0.09526540741961043,-0.0745164712028128,-0.348471925232829,-1.2063805045949039,13.043951273119731,0.220001220703125,0.031954009770409186,0.03150053024291921,-0.46021072997835333,0.5232117904641918,-0.21435509986771706,0.2773561603535555,-0.33728573061523903,10.145151882883356,-52.51181260521097,0.2458556301106366,1,0.22999954223632812,0.06999874114990234,-0.472501277923584,-0.8550014495849609,-0.25,1,-0.03553303227562954,-1.4516117123713306,19.799999237060547,1.6000171662359213,20.100000381469727,-4.999999999999493,20.170000076293945,-0.03553303227562954 7797,2004-01-07,19.649999618530273,19.899999618530273,19.559999465942386,19.700000762939453,574300.0,-0.002538129059529992,-1.9565044324844907,-2.5,53.886003705991335,58.042865539032945,0.17810532054473782,-0.04244322201572359,-0.28399235192897976,-1.1248481934234746,12.385517038119932,0.3400001525878871,0.07207934587120945,-0.00850057601928711,-0.49274818118053076,0.47574702914195655,-0.25062437859990894,0.23362322656133472,-0.24899319970606015,11.842121774134442,-49.24005595777909,0.24212380258062127,1,0.28999996185302734,0.11999988555908203,-0.38499927520751953,-0.7749996185302734,-0.25,2,-0.03969459513685303,-2.6666030898340645,19.700000762939453,-1.4516117123713306,19.799999237060547,1.6000171662359213,20.100000381469727,-0.03969459513685303 7798,2004-01-08,19.600000381469727,19.920000076293945,19.549999237060547,19.799999237060547,538400.0,-0.002544490485048012,-1.4666628519839529,3.999885561701316,56.216208971350525,59.238606902827044,0.22688072691172678,0.022907070668846785,-0.2281790345016077,-1.0466415087057754,12.58463833373065,0.37000083923339844,0.12354155734101013,-0.06749982833862234,-0.539622625918625,0.4046229692413803,-0.30356122712862543,0.16856157045138076,-0.1622342316055132,7.14301284461665,-55.328654091568,0.23606139879000143,1,0.33499908447265625,0.1699991226196289,-0.3250007629394567,-0.715001106262207,0.010000228881832385,3,-0.03316324519793368,-1.9565044324844907,19.649999618530273,-2.6666030898340645,19.700000762939453,-1.4516117123713306,19.799999237060547,-0.03316324519793368 7799,2004-01-09,19.440000534057614,19.65999984741211,19.3799991607666,19.600000381469727,599800.0,-0.008163257362146847,1.0000136239782016,0.8000038147191114,47.28259573810828,59.02774417006775,0.3938046120863099,0.19943262614484425,-0.06410444518634861,-0.8566831711466065,12.835693227267647,0.2800006866455078,0.14336565377501032,-0.2314996719360387,-0.6939086491267368,0.23090930525465936,-0.46270416053138774,-0.00029518334068967533,0.8799991607666051,8.955427829636248,-50.796803317046994,0.23120448859534906,1,0.4099988937377965,0.32999897003174183,-0.16500091552734375,-0.5250005722045863,0.059999465942386365,4,-0.022633771706269346,-1.4666628519839529,19.600000381469727,-1.9565044324844907,19.649999618530273,-2.6666030898340645,19.700000762939453,-0.022633771706269346 7800,2004-01-12,19.5,19.700000762939453,19.450000762939453,19.549999237060547,690600.0,0.0030863921961972185,-2.333384196739656,0.31249552964737165,51.381196256954965,59.24159839659597,0.3537625454620539,0.14862863875595522,-0.1153793802511629,-0.8860711084655364,13.006161319452907,0.2600002288818395,0.15162059760487523,-0.17250022888183736,-0.6332489584187506,0.2882485006550759,-0.40287459365029576,0.05787413588662105,0.801199684143068,22.222339959592535,-37.41482587437443,0.23037436476845702,1,0.34999942779541016,0.26999950408935547,-0.22500038146973012,-0.5850000381469727,-0.19000053405761363,0,-0.008205120380108122,1.0000136239782016,19.440000534057614,-1.4666628519839529,19.600000381469727,-1.9565044324844907,19.649999618530273,-0.008205120380108122 7801,2004-01-13,19.46999931335449,19.600000381469727,19.399999618530273,19.530000686645508,1434700.0,-0.0015384967510518877,1.0,1.200045777065761,47.39883883230525,56.664992189893844,0.3657940144594818,0.17998114785968866,-0.0784348253493512,-0.8302723790178597,12.817295142728636,0.20000076293945312,0.17140149980467712,-0.19750089645386026,-0.6650532843768993,0.27005149146917873,-0.43127709041538154,0.03627529750766101,0.8127763603210489,16.666666666666007,-39.46424080306981,0.23377619396151983,1,0.3800001144409215,0.30000019073486683,-0.18999958038329723,-0.5499992370605433,-0.3199996948242152,1,-0.010272155246232484,-2.333384196739656,19.5,1.0000136239782016,19.440000534057614,-1.4666628519839529,19.600000381469727,-0.010272155246232484 7802,2004-01-14,19.549999237060547,19.6200008392334,19.450000762939453,19.51000022888184,703500.0,0.004108881691186506,-1.1250283125707814,-0.6666348782502669,43.47822481379641,53.27762519575954,0.21952143553820136,0.10787468138074985,-0.13881243590284953,-0.8827891370463519,12.587296646264306,0.1700000762939453,0.18877913437748006,-0.11900091171264648,-0.5847499233634359,0.34674809993814293,-0.35187541753804297,0.11387359411275,0.7147209063568134,31.481442235691375,-19.70289771904814,0.23287450582539546,1,0.2650003433227539,0.2200002670288086,-0.2524995803833008,-0.6299991607666016,-0.3699989318847656,2,-0.00511501166360806,1.0,19.46999931335449,-2.333384196739656,19.5,1.0000136239782016,19.440000534057614,-0.00511501166360806 7803,2004-01-15,19.549999237060547,19.63999938964844,19.40999984741211,19.61000061035156,903800.0,0.0,2.833359824522196,-1.5000715273473335,46.35759163494069,50.77263608524607,0.13670108431788108,0.1178550481624221,-0.12748980661440612,-0.8526318906253465,12.61296604538813,0.22999954223633168,0.18939215453041314,-0.12150087356567241,-0.5839555016269777,0.3409537544956329,-0.3527281875963233,0.10972644046497848,0.6970264867037983,53.12475785734295,3.939876466792917,0.23122731403065205,1,0.16499996185302734,0.2200002670288086,-0.05249929428100586,-0.6299991607666016,-0.34999847412109375,3,-0.007672615058005872,-1.1250283125707814,19.549999237060547,1.0,19.46999931335449,-2.333384196739656,19.5,-0.007672615058005872 7804,2004-01-16,19.450000762939453,19.57999992370605,19.32999992370605,19.479999542236328,1357700.0,-0.00511501166360806,1.1739173701757095,0.4999682115837285,44.871791736766085,49.512145281403356,0.15064246071580456,0.2362677882628681,-0.015162926584888936,-0.7229111691518177,13.188931030808677,0.25,0.11790625410194977,-0.2254993438720696,-0.6782559289462995,0.2272572412021603,-0.4518776364091863,0.000878948665047119,0.7796844295649379,32.43258568873237,-15.18970656186373,0.22637829253711517,1,0.17499923706054688,0.31999874114990234,0.019999027252197266,-0.5300006866455078,-0.3800010681152344,4,0.008226212911876862,2.833359824522196,19.549999237060547,-1.1250283125707814,19.549999237060547,1.0,19.46999931335449,0.008226212911876862 7805,2004-01-20,19.6299991607666,19.739999771118164,19.5,19.549999237060547,445900.0,0.00925441597771659,-1.6666878596178911,-2.666772634791455,43.42101300513498,48.254829410594276,-0.0625882312679451,0.06678145946725067,-0.17855287832234978,-0.8718388915987703,13.113900910741913,0.28999900817871094,0.03375933406100984,-0.050000858306884055,-0.49885925031308886,0.39885753369932075,-0.2744300543099847,0.17442833769621657,0.563698620985857,73.17057285609306,30.40366206538561,0.2244291960031023,1,-0.0049991607666015625,0.1400003433227539,-0.17999935150146484,-0.7099990844726562,-0.5199985504150426,1,-0.00662247408682648,1.1739173701757095,19.450000762939453,2.833359824522196,19.549999237060547,-1.1250283125707814,19.549999237060547,-0.00662247408682648 7806,2004-01-21,19.979999542236328,20.1200008392334,19.649999618530273,19.649999618530273,680400.0,0.01782987246220835,-1.84849290523943,4.125002980235081,45.56956829833907,47.33078103196625,-0.41202249406643077,-0.25452659392443877,-0.5094696065595201,-1.1887372467401107,13.456381786852479,0.4900016784667969,-0.0308617589507989,0.27349958419799947,-0.1807333579261865,0.7277325263221854,0.046383113135906484,0.5006160552600925,0.17915032519427498,82.27833737336677,44.81979073285012,0.22711647106209276,1,-0.25499916076660156,-0.21000003814697266,-0.5399999618530273,-1.0599994659423828,-0.7399997711181641,2,-0.03353353812033921,-1.6666878596178911,19.6299991607666,1.1739173701757095,19.450000762939453,2.833359824522196,19.549999237060547,-0.03353353812033921 7807,2004-01-22,20.0,20.270000457763672,19.84000015258789,19.950000762939453,671700.0,0.0010010239350302097,-2.185182045521977,0.15151287460624802,44.51611712371336,46.03077082667323,-0.42147711738769544,-0.2528362053903308,-0.5113724733830196,-1.1766203640014652,14.142207763475302,0.43000030517578125,-0.0515055802009563,0.27150001525878764,-0.19530452945251398,0.7383045599700893,0.03809774290313683,0.5049022876144384,-0.6700000762939489,71.27656336553515,37.61186436961393,0.2334022723556509,1,-0.19999980926513672,-0.23000049591064453,-0.5600004196166992,-1.0700006484985352,-0.7999992370605469,3,-0.04250001907348633,-1.84849290523943,19.979999542236328,-1.6666878596178911,19.6299991607666,1.1739173701757095,19.450000762939453,-0.04250001907348633 7808,2004-01-23,19.850000381469727,20.049999237060547,19.799999237060547,19.90999984741211,627600.0,-0.007499980926513716,-2.1249657277051273,-1.2000076295109483,42.33127542160673,45.48062412483972,-0.25958363700273424,-0.10092264420689645,-0.3459346243340242,-0.9958479595579277,14.160430189550139,0.25,-0.06612293540006675,0.1170003890991218,-0.35280827827758543,0.586809056475829,-0.11790394458923004,0.35190472278747364,-0.5012004470825246,55.31916620504814,25.29391412785915,0.23490433368835362,1,-0.05000019073486328,-0.0800008773803711,-0.4100008010864258,-0.8600006103515625,-0.7900009155273402,4,-0.03375315180947802,-2.185182045521977,20.0,-1.84849290523943,19.979999542236328,-1.6666878596178911,19.6299991607666,-0.03375315180947802 7809,2004-01-26,19.450000762939453,19.850000381469727,19.40999984741211,19.850000381469727,791600.0,-0.020151113896384576,1.2000047683761295,6.666719649044728,39.88441218236512,44.20320367210752,0.15866948279926163,0.2978063988264452,0.06581820876032296,-0.572358279842291,13.619554275996453,0.4400005340576172,-0.08585100044597027,-0.2724992752075188,-0.758292264614699,0.21329371419966137,-0.5153957699111089,-0.029602780503928727,-0.08277681808472082,4.651265946310392,-24.478396680521406,0.24289649470358926,1,0.34999942779541016,0.31999874114990234,-0.010001182556152344,-0.34000110626220703,-0.46000099182128906,0,-0.012853469932831874,-2.1249657277051273,19.850000381469727,-2.185182045521977,20.0,-1.84849290523943,19.979999542236328,-0.012853469932831874 7810,2004-01-27,19.200000762939453,19.450000762939453,19.1299991607666,19.399999618530273,1158700.0,-0.012853469932831874,1.1333358764551424,0.49999761581193525,36.70210823204766,43.01467804985668,0.40413889985511986,0.5433744139991852,0.3200730514387189,-0.3040752679008918,13.286869825074252,0.32000160217285156,-0.11463302003075171,-0.5019992828369126,-1.0396197346018567,0.035621168928031466,-0.7708095087193847,-0.2331890569544406,1.0699996948242188,6.140484432539331,-24.341731996538787,0.2688102258824725,1,0.4999990463256836,0.524998664855957,0.217498779296875,-0.06500053405761719,-0.1100006103515625,1,-0.006770888695284194,1.2000047683761295,19.450000762939453,-2.1249657277051273,19.850000381469727,-2.185182045521977,20.0,-0.006770888695284194 7811,2004-01-28,19.229999542236328,19.520000457763672,19.209999084472656,19.299999237060547,879900.0,0.0015624363596264956,-4.636357331113885,0.3500004768398867,38.70964434003001,42.48483577499374,0.3760630202865691,0.49131008075761073,0.2902521396181257,-0.31702770203320796,12.56148325046028,0.31999969482421875,-0.1112424652942039,-0.44200048446655416,-1.0153232643062147,0.13132229537310636,-0.7286618743863826,-0.15533909454672568,1.0172008895874036,8.771953306820102,-23.073880947673786,0.2866613899198296,1,0.4700002670288086,0.49499988555908203,0.1875,-0.09499931335449219,0.020000457763671875,2,-0.006240194214316319,1.1333358764551424,19.200000762939453,1.2000047683761295,19.450000762939453,-2.1249657277051273,19.850000381469727,-0.006240194214316319 7812,2004-01-29,19.200000762939453,19.40999984741211,19.049999237060547,19.26000022888184,668500.0,-0.0015599989605297182,1.0000105964194699,0.8571389645777074,39.13041224770323,41.68181584307847,0.39246536885504923,0.47310726373697776,0.32201812324597157,-0.26742921978785006,11.185619232447078,0.3600006103515625,-0.12263384727031834,-0.4259992599487319,-0.9955935508150802,0.14359503091761638,-0.710796405381906,-0.14120211451555775,1.0248556434631375,15.000152587890625,-19.145464887576935,0.28479714543317497,1,0.45999908447265625,0.4849987030029297,0.1699991226196289,-0.06500053405761719,-0.09000015258789418,3,0.0020832815931923765,-4.636357331113885,19.229999542236328,1.1333358764551424,19.200000762939453,1.2000047683761295,19.450000762939453,0.0020832815931923765 7813,2004-01-30,19.25,19.31999969482422,19.06999969482422,19.25,510900.0,0.0026041268267580353,2.571444141689373,-0.0,44.50863546909382,41.64146514667044,0.330155392692685,0.3695995352996242,0.2795615844012289,-0.298297051116144,9.27794582827904,0.25,-0.12235542405011302,-0.33000001907348775,-0.8619673348439711,0.20196729669699565,-0.5959836769587312,-0.06401636118824428,0.9278621196289087,25.00005960455951,-11.822527418635715,0.2659836578852421,1,0.4099998474121094,0.4349994659423828,0.11999988555908203,-0.11499977111816406,-0.06999969482421875,4,-0.0025973629641842244,1.0000105964194699,19.200000762939453,-4.636357331113885,19.229999542236328,1.1333358764551424,19.200000762939453,-0.0025973629641842244 7814,2004-02-02,19.18000030517578,19.3700008392334,19.06999969482422,19.25,560400.0,-0.0036363477830763102,-1.0689668780089974,-100.0,40.804575021539996,41.35074981515989,0.3998794042771614,0.38698194387316676,0.3654727290130211,-0.2149672777044529,7.716576102065731,0.3000011444091797,-0.12278671900761395,-0.35399971008300923,-0.8548365269122407,0.1468371067462222,-0.6044181184976267,-0.10358130166839175,0.952747299150392,27.65972988766963,-10.554891251280278,0.2504184084146161,2,0.4799995422363281,0.5049991607666016,0.22249937057495117,-0.04500007629394531,-0.3600006103515625,0,-0.006256560861524707,2.571444141689373,19.25,1.0000105964194699,19.200000762939453,-4.636357331113885,19.229999542236328,-0.006256560861524707 7815,2004-02-03,19.299999237060547,19.3700008392334,18.8799991607666,19.040000915527344,522400.0,0.006256461416863646,1.4499990463293215,-3.714277929155313,45.355169614036576,41.326927739126276,0.25495888722264937,0.2399036227965965,0.2631077046146544,-0.3190466173712423,7.474763841472577,0.4900016784667969,-0.1273344643310672,-0.20900077819824148,-0.7038115308328727,0.2858099744363898,-0.4564061545155589,0.03840459811907593,0.7894384325750003,65.62487892831066,23.664891662948918,0.2474053763173163,2,0.27500057220458984,0.3000001907348633,0.10750055313110352,-0.16499900817871094,-0.5099983215332031,1,-0.01606214912936943,-1.0689668780089974,19.18000030517578,2.571444141689373,19.25,1.0000105964194699,19.200000762939453,-0.01606214912936943 7816,2004-02-04,19.0,19.149999618530273,19.0,19.149999618530273,517200.0,-0.015544002534698453,1.0,-0.5769253341549657,36.58532954467215,40.44572911923281,0.4484895991928255,0.5109693418725172,0.5830988538352386,-0.0042316247511600125,7.358834942430089,0.2999992370605469,-0.12929806896105944,-0.4739999771118164,-1.0092969750281533,0.061297020804520486,-0.7416484760699866,-0.20635147815364618,1.016871359103412,22.641638446340593,-19.79103961896567,0.26764849895816917,2,0.4649991989135742,0.5999994277954102,0.4074997901916504,0.13500022888183594,-0.059999465942386365,2,0.00473685013620484,1.4499990463293215,19.299999237060547,-1.0689668780089974,19.18000030517578,2.571444141689373,19.25,0.00473685013620484 7817,2004-02-05,18.8700008392334,19.06999969482422,18.86000061035156,19.049999237060547,408800.0,-0.006842061092979024,-1.1000028610392811,1.1999923705860662,34.403640426512965,39.56488078644461,0.44850701326766895,0.6108556649801002,0.7352153194844142,0.13933906470640878,7.620496969697007,0.2099990844726598,-0.14733296728139322,-0.5649991989135756,-1.1569625407533266,0.026964142926175327,-0.8609808698334511,-0.26901752799370016,1.078658187969804,1.960828312521486,-37.50339259799988,0.29598167091987626,2,0.4849996566772461,0.7199993133544922,0.537498950958252,0.2649993896484375,-0.11000061035155895,3,0.02013773947357378,1.0,19.0,1.4499990463293215,19.299999237060547,-1.0689668780089974,19.18000030517578,0.02013773947357378 7818,2004-02-06,18.950000762939453,19.030000686645508,18.799999237060547,18.920000076293945,229600.0,0.004239529419613142,1.421061085177935,-0.16667196490447278,38.42588422705301,39.40282212474326,0.25414224544434916,0.5055841490534547,0.6580860063626659,0.07303465121415798,7.89325012399293,0.23000144958496094,-0.19842657739714298,-0.45249929428100444,-1.0768089423750382,0.17181035381302934,-0.7646541183280213,-0.14034447023398755,0.9115655909156182,26.315983201994346,-13.457809685884595,0.3121548240470177,2,0.20999908447265625,0.6099987030029297,0.5599994659423828,0.25500011444091797,-0.25,4,0.008443263375746968,-1.1000028610392811,18.8700008392334,1.0,19.0,1.4499990463293215,19.299999237060547,0.008443263375746968 7819,2004-02-09,19.0,19.100000381469727,18.88999938964844,18.940000534057614,299400.0,0.002638482060556502,-1.6249836089025242,1.9999364231675163,34.48272622124756,39.156224123543254,0.14929781049081825,0.4436786574470162,0.6012814362477243,0.03763970198691524,8.678742755675394,0.2100009918212855,-0.25531897023372707,-0.3805000305175774,-1.029757425934445,0.26875736489929025,-0.7051287282260112,-0.05587133280914358,0.7554096421756178,35.08775452157472,-0.4425033137664087,0.32462869770843383,2,0.15999984741210938,0.5349998474121094,0.6349997520446777,0.30500030517578125,0.059999465942386365,0,0.009473700272409458,1.421061085177935,18.950000762939453,-1.1000028610392811,18.8700008392334,1.0,19.0,0.009473700272409458 7820,2004-02-10,19.34000015258789,19.350000381469727,18.989999771118164,19.100000381469727,399700.0,0.017894744873046875,1.7692330264460991,4.0000317894265995,34.158374706578854,38.65052749760424,-0.1885869296403726,0.0959990382274718,0.26054311549734166,-0.2830760714932694,9.04067206573963,0.3600006103515625,-0.29449751100358057,-0.03249988555908345,-0.6794965155005279,0.614496744382361,-0.3559982005298039,0.290998429411637,0.31986844907622114,98.18178035018849,65.73249735526674,0.3234983149707222,2,-0.2350006103515625,0.19499969482421875,0.4499993324279785,-0.034999847412109375,-0.6399993896484375,1,-0.026887303705325438,-1.6249836089025242,19.0,1.421061085177935,18.950000762939453,-1.1000028610392811,18.8700008392334,-0.026887303705325438 7821,2004-02-11,19.270000457763672,19.32999992370605,19.049999237060547,19.200000762939453,242900.0,-0.003619425763802364,1.9473969522357024,0.291665673254973,32.36709322639854,37.899047606348155,-0.12551571267189843,0.15836661269333518,0.3154360908398033,-0.19512095908415716,9.600632475893317,0.29000091552734375,-0.30301583896534723,-0.09249963760375834,-0.739333564746687,0.5543342895391703,-0.41591660117522267,0.23091732596770598,0.3038812074400852,85.45458959144678,55.524217447022295,0.3234169635714637,2,-0.18500041961669922,0.2649993896484375,0.5199990272521973,0.034999847412109375,-0.3600006103515625,2,-0.024909160915091766,1.7692330264460991,19.34000015258789,-1.6249836089025242,19.0,1.421061085177935,18.950000762939453,-0.024909160915091766 7822,2004-02-12,19.450000762939453,19.450000762939453,19.170000076293945,19.270000457763672,366000.0,0.009340960088211059,2.1111134658585176,2.571444141689373,40.47616668831364,37.4509955195948,-0.2976223310460817,-0.031104174017372088,0.12372115057272026,-0.3580125826697227,9.96728572419429,0.2800006866455078,-0.27951562939863805,0.09250059127807475,-0.5497606390862977,0.7347618216424472,-0.2286300239041097,0.4136312064602592,0.04649265944998149,100.0,70.25397127051895,0.3211306151821861,2,-0.3250007629394531,0.08499908447265625,0.39999914169311523,-0.015001296997070312,-0.9099998474121094,3,-0.026221090430680438,1.9473969522357024,19.270000457763672,1.7692330264460991,19.34000015258789,-1.6249836089025242,19.0,-0.026221090430680438 7823,2004-02-13,19.399999618530273,19.739999771118164,19.299999237060547,19.5,637600.0,-0.0025707528250823453,-1.9333257039679057,-0.5555567329292587,48.57139120284337,38.313975095295184,-0.25044287789825503,0.0074659729475285985,0.1692445921002559,-0.2926165411344499,10.818994958274883,0.4400005340576172,-0.26335355023332596,0.049999427795409446,-0.5862722597332422,0.686271115324061,-0.26813641596891813,0.368135271559737,-0.6000003814697266,59.99999999999983,25.961020037135583,0.31813584376432585,2,-0.13000011444091797,0.13500022888183594,0.4549999237060547,0.05000019073486328,-0.8500003814697266,4,-0.032989659908917,2.1111134658585176,19.450000762939453,1.9473969522357024,19.270000457763672,1.7692330264460991,19.34000015258789,-0.032989659908917 7824,2004-02-17,19.61000061035156,19.670000076293945,19.479999542236328,19.649999618530273,363300.0,0.010824793605701988,3.7500178814104856,0.39998855595189425,61.98833279421763,40.16210433753752,-0.4392228021407334,-0.20019788109774694,-0.049978575258332825,-0.48648389883795673,11.427241561093911,0.2700004577636719,-0.23983715451461762,0.2520004272460916,-0.3935214738648831,0.8975223283570664,-0.07076052330939575,0.574761377801579,-0.7912013626098613,82.66677856445264,43.235840541354136,0.32276095055548804,2,-0.3400011062622035,-0.07500076293944957,0.2424988746643102,-0.16000080108642223,-1.2600002288818324,1,-0.04640488623604344,-1.9333257039679057,19.399999618530273,2.1111134658585176,19.450000762939453,1.9473969522357024,19.270000457763672,-0.04640488623604344 7825,2004-02-18,19.5,19.739999771118164,19.459999084472656,19.51000022888184,245900.0,-0.00560941391778913,-5.222095068557018,0.2500119212246148,57.541924443298406,42.49061488182932,-0.3328738277537653,-0.10586351922351867,0.05029866134011485,-0.3563546981054202,12.123072506234319,0.2800006866455078,-0.23454379359885635,0.14849977493286204,-0.4880457554063682,0.7850453052720923,-0.16977299023675485,0.46677254010247893,-0.662776741790772,65.2174513972009,21.00334633133143,0.31827276516961517,2,-0.23000049591064453,0.034999847412109375,0.3099994659423828,-0.05000019073486328,-1.0200004577636719,2,-0.02256412995167245,3.7500178814104856,19.61000061035156,-1.9333257039679057,19.399999618530273,2.1111134658585176,19.450000762939453,-0.02256412995167245 7826,2004-02-19,19.309999465942386,19.61000061035156,19.25,19.5,431900.0,-0.009743617131159676,-1.322588584191106,18.999618538997282,52.82048121945195,44.53693052548921,-0.10535464424733831,0.033063850230007574,0.23461513275073997,-0.14760509350373852,11.370801794956547,0.36000061035155895,-0.21978944118586696,-0.00800075531005362,-0.571620527130829,0.5556190165107218,-0.2898106412204413,0.27380913060033407,-0.454720677474981,24.561309579580602,-22.38367542855913,0.2818098859103874,2,-0.039999961853030896,0.225000381469723,0.49999999999999645,0.14000034332275035,-0.9599990844726598,3,-0.03158978352530806,-5.222095068557018,19.5,3.7500178814104856,19.61000061035156,-1.9333257039679057,19.399999618530273,-0.03158978352530806 7827,2004-02-20,19.149999618530273,19.239999771118164,19.040000915527344,19.21999931335449,282700.0,-0.008285854574688556,2.6363226522402554,0.3684184108818835,47.57280564575341,45.553255127567034,0.11012020476557893,0.13293434714642416,0.380184516846267,0.030084457583722468,10.188685744371181,0.2699985504150426,-0.22724255668489945,-0.12550058364868022,-0.5924943052379632,0.34149313794060276,-0.3589974444433217,0.10799627714596127,-0.277026410409853,15.714126119547359,-32.601960832762295,0.2334968607946417,2,0.16499996185302734,0.38500022888183594,0.6599998474121094,0.3000001907348633,-0.6499996185302734,4,-0.012532625373314898,-1.322588584191106,19.309999465942386,-5.222095068557018,19.5,3.7500178814104856,19.61000061035156,-0.012532625373314898 7828,2004-02-23,19.18000030517578,19.190000534057614,19.030000686645508,19.100000381469727,219500.0,0.0015666155218341249,2.199984741269301,-1.1428610354224014,50.0,47.27739665853953,0.12982884221010593,0.05287628998522109,0.3496667685016419,0.01732914079931902,9.120960991840949,0.15999984741210582,-0.18708359874300484,-0.061999893188477984,-0.4438291923948192,0.31982940601786325,-0.2529145427916468,0.12891475641469086,-0.28968656579540664,21.126734077647992,-28.571143199394744,0.19091464960317037,2,0.1849994659423828,0.3549995422363281,0.6124992370605469,0.26999950408935547,-0.6100006103515625,0,-0.0333680594090362,2.6363226522402554,19.149999618530273,-1.322588584191106,19.309999465942386,-5.222095068557018,19.5,-0.0333680594090362 7829,2004-02-24,19.200000762939453,19.200000762939453,18.71999931335449,19.059999465942386,456300.0,0.001042776717697702,5.857100039509049,1.7500178814104412,47.39587576020678,48.748230108942636,0.1577735633316344,0.01389874159075788,0.3313052534623857,0.017739524626662728,9.76291862950369,0.4800014495849645,-0.12471008966781483,-0.029499435424803266,-0.3988215407222455,0.339822669872639,-0.2141604880735244,0.15516161722391786,0.5399990081787109,47.05894452609906,-0.5984860360208799,0.18466105264872096,2,0.029998779296875,0.2949991226196289,0.5424985885620117,0.2499990463256836,-0.5500011444091797,1,-0.033854244794279564,2.199984741269301,19.18000030517578,2.6363226522402554,19.149999618530273,-1.322588584191106,19.309999465942386,-0.033854244794279564 7830,2004-02-25,19.06999969482422,19.170000076293945,18.950000762939453,19.11000061035156,419900.0,-0.006770888695284194,1.7499940395298381,-0.2857181782264366,51.999986921066466,50.92966274168352,0.2742921016649902,0.14088430000493446,0.457599915882966,0.16440925743247448,10.225328304060548,0.25,-0.07829531390829558,-0.15300045013427876,-0.5290238433021237,0.22302294303356618,-0.341012146718203,0.03501124644964548,0.649600067138671,39.32582824886403,-11.021046691380235,0.18801169658392286,2,0.15999984741210938,0.4250001907348633,0.627500057220459,0.38000011444091797,-0.4200000762939453,2,-0.03775560172399517,5.857100039509049,19.200000762939453,2.199984741269301,19.18000030517578,2.6363226522402554,19.149999618530273,-0.03775560172399517 7831,2004-02-26,19.11000061035156,19.11000061035156,18.899999618530273,19.030000686645508,308200.0,0.002097583438252393,4.250029802351187,-1.999952317375637,57.228884515023715,52.79107583354019,0.2337944022678684,0.09637354070264337,0.4113795729198735,0.13700805139307448,10.984392652506545,0.2100009918212855,-0.022839662933630933,-0.10699958801269815,-0.48636733879130745,0.27236816276591114,-0.296683463402001,0.08268428737660471,0.5896071426391636,75.00018339874504,17.76722816690986,0.18968387538930456,2,0.11999893188476918,0.3849992752075231,0.5874991416931188,0.33999919891357777,-0.7300014495849574,3,-0.03296708780710189,1.7499940395298381,19.06999969482422,5.857100039509049,19.200000762939453,2.199984741269301,19.18000030517578,-0.03296708780710189 7832,2004-02-27,19.239999771118164,19.299999237060547,19.040000915527344,19.049999237060547,333400.0,0.006802676955237175,-1.47620777663739,2.3750089407053485,58.47947932874905,53.89197451419638,0.07920296631256818,-0.03212227405830248,0.2781552266621361,0.02192949945302658,11.070189283830373,0.2599983215332031,0.01341917179981067,0.020999622344969993,-0.35841252200488327,0.40041176669482326,-0.16870644982995842,0.2107056945198984,0.4400158130798353,89.6552631319327,27.333737433160444,0.1897060721749269,2,-0.010000228881835938,0.25500011444091797,0.507500171661377,0.21000003814697266,-0.7399997711181641,4,-0.04625776508503121,4.250029802351187,19.11000061035156,1.7499940395298381,19.06999969482422,5.857100039509049,19.200000762939453,-0.04625776508503121 7833,2004-03-01,19.200000762939453,19.3799991607666,19.149999618530273,19.299999237060547,472700.0,-0.0020789505537704978,-1.2999866486105018,-0.5263062791748231,55.882359540980985,53.21353304161453,0.09817256425156984,0.004151717664178989,0.3150425342211278,0.07006179746317542,11.058036940654265,0.22999954223632812,0.061097595529780335,-0.01649942398071147,-0.39571036993681474,0.3627115219753918,-0.2061048969587631,0.17310604899734017,0.46081449584167444,72.72750917550516,6.6735389442073085,0.18960547297805116,3,0.029998779296875,0.1849985122680664,0.5849990844726562,0.2499990463256836,-0.8299999237060547,0,-0.03645837162103771,-1.47620777663739,19.239999771118164,4.250029802351187,19.11000061035156,1.7499940395298381,19.06999969482422,-0.03645837162103771 7834,2004-03-02,19.059999465942386,19.299999237060547,19.020000457763672,19.049999237060547,465900.0,-0.007291733928849742,-7.000217989590997,-0.1000038147555097,40.66667938227576,51.33850581261202,0.16980881278100313,0.14198135712942772,0.45443204945732063,0.21714550406060695,11.36533093479719,0.279998779296875,0.0719311521934003,-0.1505006790161083,-0.5358903509913873,0.23488899295917065,-0.343195515003746,0.042194156971529395,0.5819994739302068,33.333333333334075,-27.472906893334418,0.19269483598763945,3,0.10500049591063743,0.225000381469723,0.725000381469723,0.39000034332275035,-0.7099990844726598,1,-0.025708278323602785,-1.2999866486105018,19.200000762939453,-1.47620777663739,19.239999771118164,4.250029802351187,19.11000061035156,-0.025708278323602785 7835,2004-03-03,18.989999771118164,19.040000915527344,18.770000457763672,19.040000915527344,482300.0,-0.00367259689326338,9.799771123402632,-4.999999999998224,40.66667938227567,49.9880833862591,0.1786433447996707,0.19770217633737275,0.5175134972899755,0.2937327905539284,11.38606666453526,0.2899990081787145,0.06164489400256201,-0.2050004005432129,-0.6000487094990703,0.19004790841264452,-0.4025245550211416,-0.007476246065284187,0.6335591762240682,36.065537889092134,-20.72963420485278,0.19752415447792815,3,0.05999946594238281,0.23999977111816406,0.7950000762939453,0.46000003814697266,-0.7299995422363246,2,-0.017904168335220128,-7.000217989590997,19.059999465942386,-1.2999866486105018,19.200000762939453,-1.47620777663739,19.239999771118164,-0.017904168335220128 7836,2004-03-04,19.09000015258789,19.1200008392334,18.850000381469727,19.0,333100.0,0.005265949587941465,2.5999694827323125,-1.7999618539004387,37.32397393121746,48.84932430686621,0.04934320409719106,0.1104530808567219,0.4145156605501654,0.1993716556616114,11.299515845452115,0.2700004577636719,0.006022740141389704,-0.10950002670288228,-0.4971773141269651,0.2781772607212005,-0.3033386704149237,0.08433861700915912,0.515487602074586,52.45907790441349,1.0823870725929439,0.19383864371204215,3,-0.04000091552734375,0.1399993896484375,0.6224994659423828,0.3599996566772461,-1.2199993133544922,3,-0.02304874439710103,9.799771123402632,18.989999771118164,-7.000217989590997,19.059999465942386,-1.2999866486105018,19.200000762939453,-0.02304874439710103 7837,2004-03-05,19.25,19.32999992370605,18.96999931335449,19.0,586100.0,0.008381343432855903,-1.3225742939764433,2.7777730682829653,45.098066103771906,48.304664985063084,-0.10614178427557164,-0.020678718043356525,0.24976963953116638,0.04488100134142314,10.544797943553908,0.3600006103515625,-0.03323183338750724,0.03149986267089844,-0.3241035310760303,0.38710325641782717,-0.1463018342025677,0.20930155954436458,0.33777798583631835,78.68861685662023,27.22942971300882,0.17780169687346456,3,-0.20000076293945312,-0.020000457763671875,0.46249961853027344,0.19999980926513672,-1.3799991607666016,4,-0.04519484879134539,2.5999694827323125,19.09000015258789,9.799771123402632,18.989999771118164,-7.000217989590997,19.059999465942386,-0.04519484879134539 7838,2004-03-08,19.11000061035156,19.229999542236328,19.059999465942386,19.170000076293945,353200.0,-0.0072726955661527315,-1.1249776485033938,-0.23999786376954546,32.87674633097397,46.691428381814994,0.025573232572696725,0.13905129082981205,0.376850585799712,0.19090879555669105,9.58441037911382,0.19000053405761363,-0.05454622959512889,-0.1164995193481495,-0.45337546420453734,0.22037642550823833,-0.2849374917763434,0.05193845308004441,0.4604218020351212,60.7143708638592,12.657342822554675,0.1684379724281937,3,-0.03500080108642223,0.11999893188476918,0.5624990463256871,0.33999919891357777,-1.4099998474121058,0,-0.03192049141124209,-1.3225742939764433,19.25,2.5999694827323125,19.09000015258789,9.799771123402632,18.989999771118164,-0.03192049141124209 7839,2004-03-09,19.18000030517578,19.26000022888184,18.959999084472656,19.030000686645508,401400.0,0.003662987576583676,-1.068953270413389,-2.5000158947132705,38.73242085185837,45.217254374125204,-0.05315131049507826,0.08772594923863863,0.29770330425530034,0.1270864013800086,8.973263221822144,0.30000114440918324,-0.05010755573698589,-0.055499839782715554,-0.3761227794986084,0.2651230999331773,-0.2158113096406602,0.10481163007522909,0.37341364523025433,73.21432828907305,26.19908779361665,0.16031146985794617,3,-0.10500049591064453,0.049999237060546875,0.49249935150146484,0.26999950408935547,-1.3800010681152344,1,-0.0422314626201441,-1.1249776485033938,19.11000061035156,-1.3225742939764433,19.25,2.5999694827323125,19.09000015258789,-0.0422314626201441 7840,2004-03-10,18.81999969482422,19.26000022888184,18.81999969482422,19.18000030517578,441300.0,-0.018769583139913504,-1.444443267070761,-2.400010172551912,34.59122212905416,42.70195855346192,0.29911229911492754,0.42875443898358867,0.6457963573787922,0.4925110102480623,9.43317938648792,0.44000053405762074,-0.06346544050339631,-0.38950042724609446,-0.7555593608550346,-0.02344149363715431,-0.5725298940505645,-0.20647096044162438,0.7167459628407862,0.0,-47.796031981503916,0.18302946680447044,3,0.25500011444091797,0.4099998474121094,0.8524999618530273,0.630000114440918,-0.8099994659423828,2,-0.024973396438669915,-1.068953270413389,19.18000030517578,-1.1249776485033938,19.11000061035156,-1.3225742939764433,19.25,-0.024973396438669915 7841,2004-03-11,18.790000915527344,19.049999237060547,18.700000762939453,18.8700008392334,445700.0,-0.0015939840479979317,-1.6922935847118805,0.22222163353537067,37.67128566968147,40.389937035787746,0.31172697410118744,0.44369766664642896,0.6562011624703707,0.5276547674406018,10.03727168498034,0.34999847412109375,-0.07456881055052378,-0.39549922943115234,-0.8051962276858191,0.014197768823514423,-0.6003477285584857,-0.19065073030381896,0.730409815251452,14.285757536307871,-36.01650710488654,0.20484849912733272,3,0.2499990463256836,0.42999935150146484,0.7974987030029297,0.659998893737793,-0.9300003051757812,3,-0.028206527984122265,-1.444443267070761,18.81999969482422,-1.068953270413389,19.18000030517578,-1.1249776485033938,19.11000061035156,-0.028206527984122265 7842,2004-03-12,18.940000534057614,18.950000762939453,18.600000381469727,18.76000022888184,176800.0,0.00798294897401064,2.4999904632932157,-2.250005960470073,42.40507016749652,38.89246043873392,0.12817636380175657,0.26723220401375514,0.4785975664717732,0.38532129061021436,11.20549278957038,0.35000038146972656,-0.08403317840333813,-0.21999959945679137,-0.6238233532658093,0.18382415435222654,-0.42191147636129855,-0.01808772255228419,0.5475937980076075,51.51518654451844,-2.375239953390391,0.20191187690450846,3,0.02499961853027699,0.22999954223633168,0.5924987792968786,0.5099992752075231,-1.1400012969970668,4,-0.05649417448009875,-1.6922935847118805,18.790000915527344,-1.444443267070761,18.81999969482422,-1.068953270413389,19.18000030517578,-0.05649417448009875 7843,2004-03-15,18.76000022888184,18.86000061035156,18.6299991607666,18.82999992370605,249500.0,-0.00950371172651765,2.538454766865364,-0.3888865341414585,37.356304829429384,38.52464104397322,0.26730935588146565,0.41827198225638185,0.6267212692295097,0.5705818268556762,11.539590704541311,0.3100013732910121,-0.11268229778097805,-0.3679999351501415,-0.7926409413331683,0.05664107103288529,-0.5803204382416531,-0.15567943205862989,0.6743384661476526,24.24240672774078,-29.25173059254295,0.2123205030915132,3,0.20499992370605113,0.4099998474121058,0.7125000953674281,0.6899995803832972,-0.8400001525878942,0,-0.04744133149200325,2.4999904632932157,18.940000534057614,-1.6922935847118805,18.790000915527344,-1.444443267070761,18.81999969482422,-0.04744133149200325 7844,2004-03-16,18.700000762939453,18.81999969482422,18.549999237060547,18.739999771118164,527000.0,-0.0031982657361599998,1.7000200272752415,0.5714168937330281,38.922175521951665,38.33080728171499,0.30270546860236536,0.4285742253254732,0.6557463518676734,0.6385797995896958,11.970169414612899,0.2700004577636719,-0.15864450305459243,-0.3824994087219231,-0.7840684355198952,0.01906961807604901,-0.5832839221209092,-0.18171489532293705,0.6842776332764515,21.12694596300813,-32.748298119523824,0.20078451339898554,3,0.23999881744384766,0.44499874114990234,0.659998893737793,0.7499990463256836,-0.4800014495849645,1,-0.05347593364711767,2.538454766865364,18.76000022888184,2.4999904632932157,18.940000534057614,-1.6922935847118805,18.790000915527344,-0.05347593364711767 7845,2004-03-17,19.059999465942386,19.100000381469727,18.600000381469727,18.76000022888184,302100.0,0.01925126675483324,1.631571550469356,-7.500166897143675,48.743687286201784,39.59966432115769,-0.05176299489911429,0.03575479946416138,0.2779892704804219,0.2866784647610956,11.7968513899754,0.5,-0.19057625698753355,-0.0005006790161097285,-0.35068683919021026,0.3496854811579908,-0.17559375910316177,0.17459240107094232,0.2575365975410904,92.72712140075457,39.80872480578144,0.17509308008705057,3,-0.11999988555908558,0.0850000381469691,0.287500381469723,0.42500019073485973,-1.0100002288818395,2,-0.06610704429101832,1.7000200272752415,18.700000762939453,2.538454766865364,18.76000022888184,2.4999904632932157,18.940000534057614,-0.06610704429101832 7846,2004-03-18,18.700000762939453,19.020000457763672,18.65999984741211,19.020000457763672,435800.0,-0.018887655461176767,1.2500059604701619,-1.0666683620919852,37.83783551576276,38.79297203360111,0.27613506266154886,0.36650149201976134,0.6189039823432694,0.6506876207349457,12.410237791391838,0.399999618530277,-0.1928282670670569,-0.3299994468688965,-0.6946475453143641,0.034648651576571154,-0.5123234960916321,-0.1476753976461609,0.5561323544301899,27.272947957233868,-20.131056456144677,0.18232404922273424,3,0.20499897003173828,0.44499874114990234,0.6199989318847656,0.8599987030029297,-0.5,3,-0.03689842277574085,1.631571550469356,19.059999465942386,1.7000200272752415,18.700000762939453,2.538454766865364,18.76000022888184,-0.03689842277574085 7847,2004-03-19,18.90999984741211,18.989999771118164,18.61000061035156,18.6299991607666,702500.0,0.011229897107215114,-1.375011175948137,-0.8750029802350809,43.93302400709952,40.021447330948405,0.014343393225519918,0.14503641932310884,0.3934795768316306,0.4435657723580668,13.080485739642686,0.3799991607666051,-0.1853484922166686,-0.10800037384033345,-0.4718162190869144,0.2558154714062475,-0.2899082964636257,0.0739075487829588,0.2896425595328047,65.454520233459,20.37579759382706,0.18190792262329075,3,-0.005000114440917969,0.2349996566772461,0.40000009536743164,0.6499996185302734,-0.7800006866455078,4,-0.05552613672835338,1.2500059604701619,18.700000762939453,1.631571550469356,19.059999465942386,1.7000200272752415,18.700000762939453,-0.05552613672835338 7848,2004-03-22,18.540000915527344,18.920000076293945,18.540000915527344,18.920000076293945,782400.0,-0.01956631067532244,1.0,-1.3571365317674948,40.07633782289418,40.17077143884127,0.3296513007723476,0.4897389741086542,0.7450476025173849,0.8101681625464785,13.834059017929912,0.37999916076660156,-0.19032287683594262,-0.44599933624267507,-0.8590696633998753,-0.0329290090854748,-0.6525344998212752,-0.23946417266407494,0.6076700378268214,0.0,-44.64090660050534,0.2065351635785993,3,0.3599996566772461,0.5999994277954102,0.7899990081787109,1.019998550415039,-0.12000083923339844,0,-0.039913788669074024,-1.375011175948137,18.90999984741211,1.2500059604701619,18.700000762939453,1.631571550469356,19.059999465942386,-0.039913788669074024 7849,2004-03-23,18.549999237060547,18.670000076293945,18.5,18.670000076293945,376600.0,0.0005392837669619954,1.8333147897957562,0.3157923796234484,41.40621216489978,40.927992553935226,0.24684804790011583,0.45170657910791334,0.721512613252159,0.7967969567067428,13.746979650029637,0.1700000762939453,-0.22333087871782098,-0.4035009384155259,-0.8468504545594655,0.03984857772841366,-0.6251756964874957,-0.18182618034355613,0.5369047125109354,8.333200878651379,-35.84778938834468,0.221674758071969,3,0.2500009536743164,0.5700006484985352,0.8525004386901855,1.010000228881836,-0.4200000762939453,1,-0.03396222030607654,1.0,18.540000915527344,-1.375011175948137,18.90999984741211,1.2500059604701619,18.700000762939453,-0.03396222030607654 7850,2004-03-24,18.350000381469727,18.700000762939453,18.350000381469727,18.65999984741211,1248600.0,-0.010781609909247258,-1.258070867352903,2.583310816180561,36.09017919820798,40.75231405710484,0.4170204837082103,0.6271536878043342,0.9034374421216711,0.9941417734617417,13.819122741077466,0.35000038146972656,-0.23294731059783658,-0.5674998283386223,-1.0822044818725267,-0.05279517480471796,-0.8248521551055745,-0.31014750157167015,0.6664750941531778,0.0,-41.352052266760545,0.25735232676695186,3,0.375,0.6949996948242188,1.0524992942810059,1.2099990844726562,0.0,2,-0.007084526725487983,1.8333147897957562,18.549999237060547,1.0,18.540000915527344,-1.375011175948137,18.90999984741211,-0.007084526725487983 7851,2004-03-25,18.479999542236328,18.57999992370605,18.36000061035156,18.46999931335449,567900.0,0.007084422782785316,1.0952216601121498,-0.032258858419124355,35.36115027355697,39.969656291111555,0.266442481501187,0.47172185830213564,0.7574693687310088,0.8614191926017583,13.751963599040252,0.22999954223632457,-0.2597454591167292,-0.40600061416625977,-0.9475149711475943,0.13551374281507478,-0.6767577926569288,-0.13524343567559072,0.4431694202051304,20.312388241184465,-15.642807891111616,0.2707571784906674,3,0.24500083923339844,0.5000009536743164,0.9225001335144043,1.0799999237060547,-0.3699989318847692,3,-0.02326841535861557,-1.258070867352903,18.350000381469727,1.8333147897957562,18.549999237060547,1.0,18.540000915527344,-0.02326841535861557 7852,2004-03-26,18.350000381469727,18.549999237060547,18.34000015258789,18.549999237060547,307200.0,-0.007034586795821474,1.1000028610393202,-19.999427808499476,35.496120131418394,39.76296910244366,0.3396686266423501,0.5603555017203377,0.8670807396538365,0.9936595290839811,14.445297699913914,0.20999908447265625,-0.2550759445889703,-0.49149980545043803,-1.056301518249942,0.07330190734906594,-0.7739006618501918,-0.20909894905068427,0.4929249796356885,1.724177620220529,-29.814475640625314,0.28240085639975243,3,0.36999988555908203,0.5099992752075195,1.0524992942810059,1.2099990844726562,-0.26000022888183594,4,-0.008174365962506869,1.0952216601121498,18.479999542236328,-1.258070867352903,18.350000381469727,1.8333147897957562,18.549999237060547,-0.008174365962506869 7853,2004-03-29,18.5,18.549999237060547,18.280000686645508,18.299999237060547,389000.0,0.008174365962506869,-1.2500079473567092,-1.000009536797734,37.40735193971058,39.59465537108354,0.1664091427236798,0.3744214856123378,0.6980159878913241,0.8424849421277543,15.537743111140603,0.26999855041503906,-0.2537068442853574,-0.30650014877319265,-0.8644766228038634,0.2514763252574781,-0.5854883857885262,-0.027511911757859053,0.26245732774260944,52.38077937884024,25.035083808975465,0.27898823701533465,3,0.1900005340576172,0.3299999237060547,0.9249997138977051,1.0599994659423828,-0.29000091552734375,0,-0.02000004536396749,1.1000028610393202,18.350000381469727,1.0952216601121498,18.479999542236328,-1.258070867352903,18.350000381469727,-0.02000004536396749 7854,2004-03-30,18.56999969482422,18.600000381469727,18.450000762939453,18.5,311000.0,0.003783767287795614,1.3076674785058247,0.3499971389879647,44.81325305018963,39.15794045597109,0.08496443406431453,0.28019580838260083,0.6125952235762568,0.7726634460274759,16.179332579400615,0.14999961853027344,-0.27116401559892367,-0.21200046539306783,-0.766127538714823,0.3421266079286873,-0.4890640020539472,0.06506307126781152,0.10561543752091396,69.04737035708285,36.66286468517433,0.27706353666087785,3,0.0800008773803711,0.26000022888183594,0.880000114440918,0.9899997711181641,-0.2700004577636719,1,-0.00807752401698103,-1.2500079473567092,18.5,1.1000028610393202,18.350000381469727,1.0952216601121498,18.479999542236328,-0.00807752401698103 7855,2004-03-31,18.649999618530273,18.690000534057614,18.51000022888184,18.649999618530273,394800.0,0.004308019656475981,3.4999046347513185,0.0,47.15443309248432,40.193117964495706,-0.06628017559156518,0.18278961799997262,0.5119831132885437,0.6942667462035956,15.969707344996026,0.18000030517577414,-0.2623858369786589,-0.1150005340576179,-0.6630881496575185,0.4330870815422827,-0.3890443418575664,0.15904327374233063,-0.3699989318847656,90.24367550870481,53.274268805750594,0.2740438077999499,3,-0.0149993896484375,0.18000030517578125,0.7125000953674316,0.869999885559082,-0.6999988555908203,2,-0.027882062648784678,1.3076674785058247,18.56999969482422,-1.2500079473567092,18.5,1.1000028610393202,18.350000381469727,-0.027882062648784678 7856,2004-04-01,18.649999618530273,18.729999542236328,18.520000457763672,18.600000381469727,716600.0,0.0,1.0,100.0,43.72289654033532,40.169770468188574,-0.08282908953379575,0.15614116679350332,0.4796626633886696,0.6949282259352927,15.98644082388862,0.20999908447265625,-0.25362886732030177,-0.09300050735473775,-0.6211193661079832,0.43511835139850774,-0.3570599367313605,0.171058922021885,-0.36179893493652315,82.22219396513358,45.14737846260381,0.26405942937662247,4,-0.049999237060546875,0.18000030517578125,0.7125000953674316,0.869999885559082,-0.8899993896484375,3,-0.016085750305457003,3.4999046347513185,18.649999618530273,1.3076674785058247,18.56999969482422,-1.2500079473567092,18.5,-0.016085750305457003 7857,2004-04-02,18.3799991607666,18.65999984741211,18.190000534057614,18.65999984741211,395300.0,-0.014477236637335134,2.357129719824822,-5.600099183642328,42.083278364378174,40.392763861686795,0.11631644605143165,0.37694775753502796,0.7128940915021076,0.9632284637043256,17.160738424760442,0.46999931335449574,-0.30093216246780585,-0.3195009231567383,-0.8140386696640363,0.1750368233505597,-0.5667697964103873,-0.07223204990308929,0.35000038146972656,35.1849954965301,-3.367913626409255,0.24726887325364813,4,0.0800008773803711,0.4050006866455078,0.9825005531311035,1.140000343322754,-0.4399986267089879,4,-0.014689802107900718,1.0,18.649999618530273,3.4999046347513185,18.649999618530273,1.3076674785058247,18.56999969482422,-0.014689802107900718 7858,2004-04-05,18.5,18.5,18.200000762939453,18.489999771118164,295300.0,0.006528881649219498,58.99847415601755,-0.03571501556528906,45.934929722487574,40.895954701418766,-0.01112516318212542,0.22019346922758842,0.5615962209820609,0.8415692724207595,18.398496527155945,0.2999992370605469,-0.2911950532725527,-0.1690000534057603,-0.6311188765804232,0.2931187697689026,-0.40005946499309175,0.062059358181571156,0.22999954223632812,57.40741394839581,15.962433538719402,0.23105941158733176,4,-0.039999961853027344,0.2849998474121094,0.8624997138977051,1.0199995040893555,-0.5400009155273438,0,-0.022162153914168092,2.357129719824822,18.3799991607666,1.0,18.649999618530273,3.4999046347513185,18.649999618530273,-0.022162153914168092 7859,2004-04-06,18.3700008392334,18.479999542236328,18.299999237060547,18.350000381469727,381100.0,-0.007026981663059595,-1.9999364231673977,2.0,34.529122667765975,40.7225039758141,0.10130993557638135,0.30187539688523657,0.6710376280105166,0.969456626270393,19.38693450108258,0.20000076293945312,-0.3182177683473846,-0.25849924087524556,-0.6714105727624151,0.154412091011924,-0.46495490681882856,-0.05204357493166256,0.34919872283935405,33.333451071119946,-1.5575694009006114,0.2064556659435846,4,0.08999919891357422,0.38999938964843395,0.9374985694885254,1.149998664855957,-0.35000038146972656,1,-0.008709948146492286,58.99847415601755,18.5,2.357129719824822,18.3799991607666,1.0,18.649999618530273,-0.008709948146492286 7860,2004-04-07,18.350000381469727,18.43000030517578,18.26000022888184,18.40999984741211,273400.0,-0.0010887564970033514,2.3999885559517877,-2.999904634751097,40.740699625896035,41.32023168162955,0.13556667779408116,0.30025344886036365,0.677883548895732,0.9848124697326206,20.05250379743361,0.17000007629394176,-0.3059415872904161,-0.2549997329711928,-0.6754505962326185,0.16545113029023284,-0.46522516460190744,-0.04477430134047822,0.35861520004272407,29.629655793582575,-5.967851304016644,0.21022543163071292,4,0.1099996566772461,0.4099998474121058,0.8749995231628418,1.169999122619629,-0.030000686645507812,2,-0.0027248579493039937,-1.9999364231673977,18.3700008392334,58.99847415601755,18.5,2.357129719824822,18.3799991607666,-0.0027248579493039937 7861,2004-04-08,18.26000022888184,18.38999938964844,18.190000534057614,18.350000381469727,319900.0,-0.004904640366044433,1.3529530562785959,1.500015894713359,31.638374244466846,40.891593249746045,0.21353342718112245,0.36734540210939315,0.752445038634665,1.0673621174050503,20.491246927306527,0.19999885559082742,-0.3020899114259663,-0.3184998512268038,-0.7563064651613693,0.11930676270776175,-0.5374031581940848,-0.0995965442595228,0.4382430516815141,14.893573848995981,-16.22797581190272,0.21890330696728225,4,0.19999980926513317,0.4999999999999929,0.879999160766598,1.259999275207516,0.10000038146971946,3,-0.01697696944450533,2.3999885559517877,18.350000381469727,-1.9999364231673977,18.3700008392334,58.99847415601755,18.5,-0.01697696944450533 7862,2004-04-12,17.8700008392334,18.350000381469727,17.760000228881836,18.350000381469727,406100.0,-0.02135812621905553,1.4583363135684142,5.333319204849106,31.2848638160075,40.21131679155682,0.5903680337812318,0.7094466572804201,1.123122724948928,1.448525556111548,21.073301335325382,0.5900001525878906,-0.2743148080394846,-0.6549992561340332,-1.1627285928547124,-0.147269919413354,-0.9088639244943728,-0.4011345877736936,0.8180775863998413,14.864951942532084,-19.359101521136363,0.2538646683603387,4,0.3749990463256836,0.6749992370605469,1.269998550415039,1.649998664855957,0.5999984741210902,0,-0.006155601857055215,1.3529530562785959,18.26000022888184,2.3999885559517877,18.350000381469727,-1.9999364231673977,18.3700008392334,-0.006155601857055215 7863,2004-04-13,17.8700008392334,18.450000762939453,17.719999313354492,18.399999618530273,684700.0,0.0,1.3174609902452907,1.1041651765491263,30.898887842345573,38.66527621290747,0.5493776176958995,0.6739027672799693,1.101790778488656,1.4421546422096796,21.490025556215922,0.7300014495849609,-0.2546416121618087,-0.6104992866516099,-1.1833393293746752,-0.03765924392854458,-0.8969193080131426,-0.32407926529007725,0.7809544585297843,19.737036934791284,-17.028303900095786,0.28642002136153183,4,0.3549985885620117,0.6199989318847656,1.269998550415039,1.649998664855957,0.38999938964844105,1,0.0039171623691551805,1.4583363135684142,17.8700008392334,1.3529530562785959,18.26000022888184,2.3999885559517877,18.350000381469727,0.0039171623691551805 7864,2004-04-14,17.700000762939453,17.950000762939453,17.700000762939453,17.8700008392334,236400.0,-0.009513154354235498,-1.941175150624376,0.32075559970058154,31.42856208644548,36.917957212236495,0.6515026742122885,0.8064934360462885,1.2503003186964818,1.6092013962812253,21.721793523524386,0.25,-0.23054799649395719,-0.7304993629455581,-1.3905935938565293,-0.07040513203458687,-1.0605464784010437,-0.40045224749007247,0.8950971757592079,0.0,-39.70506070168089,0.3300471154554853,4,0.5149993896484375,0.7799997329711914,1.4524989128112793,1.8199987411499023,0.6599998474121058,2,0.014689170074929647,1.3174609902452907,17.8700008392334,1.4583363135684142,17.8700008392334,1.3529530562785959,18.26000022888184,0.014689170074929647 7865,2004-04-15,17.799999237060547,17.969999313354492,17.65999984741211,17.65999984741211,321800.0,0.005649631062755178,-3.42858310626703,-0.8235254518731278,30.232519456094323,35.419026425098615,0.4674044012669718,0.6400759516172521,1.1256616950974774,1.5068011034759081,23.18064572528833,0.3099994659423828,-0.22135267532458514,-0.5675008773803718,-1.2150180452610435,0.0800162905002999,-0.8912594613207077,-0.24374229344003595,0.7234909275773767,17.721421190377317,-23.427228021252585,0.32375858394033513,4,0.3600006103515625,0.6600008010864258,1.3525004386901855,1.7200002670288086,0.5100002288818395,3,0.012359619670380129,-1.941175150624376,17.700000762939453,1.3174609902452907,17.8700008392334,1.4583363135684142,17.8700008392334,0.012359619670380129 7866,2004-04-16,18.010000228881836,18.010000228881836,17.760000228881836,17.799999237060547,446300.0,0.01179780903496086,1.3809411358661592,1.5000136239782016,40.555547313922176,35.249278530603505,0.17553135489831817,0.39603637427961047,0.902624108899964,1.2983094712564593,24.634069768290136,0.25,-0.2415388039737465,-0.32299985885619975,-0.9694504501051142,0.3234507323927147,-0.646225154480657,0.00022543676825748094,0.42714090403350724,44.303794412199295,-1.7561161487545363,0.32322529562445657,4,0.06999969482421875,0.36999988555908203,1.1424994468688965,1.5099992752075195,0.6199989318847656,4,0.017212629761395037,-3.42858310626703,17.799999237060547,-1.941175150624376,17.700000762939453,1.3174609902452907,17.8700008392334,0.017212629761395037 7867,2004-04-19,17.860000610351562,17.950000762939453,17.799999237060547,17.920000076293945,246600.0,-0.008328684987450763,1.5000079472303902,-0.28571039318443975,32.222231641231815,33.72564541046397,0.27268822324023745,0.4883788055843965,1.0417662407338355,1.4505582532044379,26.003052780803632,0.21000099182128906,-0.28243324783930746,-0.42049951553344656,-1.0396146916137425,0.19861566054684943,-0.7300571035735963,-0.11094192749329679,0.499426394013458,25.316522931615594,-19.119980766668604,0.3095575880401483,4,0.20999908447265625,0.5199995040893555,1.2699995040893555,1.6499996185302734,1.019998550415039,0,0.027995519759960175,1.3809411358661592,18.010000228881836,-3.42858310626703,17.799999237060547,-1.941175150624376,17.700000762939453,0.027995519759960175 7868,2004-04-20,17.799999237060547,17.93000030517578,17.760000228881836,17.899999618530273,389200.0,-0.0033595392631867727,1.1249776485033438,1.6666878596178911,28.491618325881532,33.05481159469903,0.24915342926251327,0.5165841111090614,1.0874100170447392,1.5022637229141438,27.258887268013165,0.1700000762939453,-0.3209983579406668,-0.44350080490112376,-1.085348864652424,0.19834725485017657,-0.7644248347767721,-0.12257677502547537,0.4894850516091829,39.99978201753669,-1.2689354965523734,0.32092402987565005,4,0.2550010681152344,0.5800008773803711,1.267500877380371,1.6600008010864258,1.220001220703125,1,0.037640455337715206,1.5000079472303902,17.860000610351562,1.3809411358661592,18.010000228881836,-3.42858310626703,17.799999237060547,0.037640455337715206 7869,2004-04-21,17.920000076293945,18.020000457763672,17.709999084472656,17.920000076293945,551500.0,0.006741620470609444,2.100001907341357,-0.0,30.054677272765176,31.86747577768449,0.0654945880065263,0.365715765880573,0.9525381070608283,1.3694710747554097,28.249397736325122,0.3100013732910156,-0.33515673605289464,-0.2920000076293938,-0.9323482599427066,0.348348244683919,-0.6121741337860485,0.028174118527260816,0.30653576825002204,72.22216335353706,35.613884555289104,0.32017412615665597,4,0.13500022888183594,0.46000003814697266,1.1475000381469727,1.5399999618530273,1.2299995422363281,2,0.018973222719885774,1.1249776485033438,17.799999237060547,1.5000079472303902,17.860000610351562,1.3809411358661592,18.010000228881836,0.018973222719885774 7870,2004-04-22,18.21999931335449,18.270000457763672,17.920000076293945,17.950000762939453,457700.0,0.01674102878255046,-1.121214923561541,100.0,39.9061011843464,32.786112104337775,-0.28483837939669954,0.05847589746998949,0.6298863092381772,1.0594123402649416,28.33225721962269,0.35000038146972656,-0.3655852690332466,0.014499282836911931,-0.6225816988462718,0.6515802645200957,-0.30404120800467993,0.3330397736785038,-0.5599994659423793,91.0712461086771,57.74466511111257,0.31854049084159164,4,-0.16499900817870738,0.16000080108642933,0.8225002288818395,1.2150001525878942,0.8800010681152379,3,0.007683935360768945,2.100001907341357,17.920000076293945,1.1249776485033438,17.799999237060547,1.5000079472303902,17.860000610351562,0.007683935360768945 7871,2004-04-23,18.049999237060547,18.200000762939453,17.93000030517578,18.200000762939453,638800.0,-0.009330410686093638,2.5999694827323125,-0.5555641896903794,41.871925810740315,33.96245232597475,-0.1651241888490489,0.20512663865127223,0.7770480069380703,1.2115560472922837,28.419594532358182,0.2899990081787074,-0.36313291344065135,-0.1340007781982422,-0.7610201841794435,0.49301862778295913,-0.44751048118884285,0.17950892479235847,-0.3777993774414057,60.71416407245182,26.481596418760304,0.31350970299060066,4,0.005001068115234375,0.29000091552734375,0.9925003051757812,1.3600006103515625,1.0500011444091797,4,0.014404445422246948,-1.121214923561541,18.21999931335449,2.100001907341357,17.920000076293945,1.1249776485033438,17.799999237060547,0.014404445422246948 7872,2004-04-26,18.200000762939453,18.209999084472656,18.049999237060547,18.049999237060547,239400.0,0.00831033419496885,-1.1333095976806877,-1.0,42.71846997409339,35.27573922950228,-0.29434611761506346,0.045651929159127747,0.5996774197727532,1.0451874980235942,28.4287600137637,0.15999984741210938,-0.3791059974516955,0.023500728607178445,-0.5987284137481304,0.6457298709624872,-0.28761384257047595,0.33461529978483284,-0.5158448913574212,87.50008514928372,53.877457811145035,0.3111145711776545,4,-0.2350006103515625,0.1249990463256836,0.8249988555908203,1.2099990844726562,1.0,0,0.023626284604490344,2.5999694827323125,18.049999237060547,-1.121214923561541,18.21999931335449,2.100001907341357,17.920000076293945,0.023626284604490344 7873,2004-04-27,18.1299991607666,18.229999542236328,18.020000457763672,18.11000061035156,303500.0,-0.003846241716395693,-1.1000028610393202,0.13332231320891438,43.99996948248006,36.672562273506124,-0.20516001753292556,0.09118798485253876,0.6425441781193513,1.1022406468315502,28.287878091433182,0.20999908447265625,-0.3736218964144129,-0.028000831604003906,-0.6314502711615084,0.5754486079535006,-0.32972555138275794,0.27372388817475013,-0.4341263974609362,74.99982970143255,39.6328849968685,0.30172471977875226,4,-0.16499900817871094,0.16000080108642578,0.8950004577636719,1.2800006866455078,1.0400009155273438,1,0.04136790042566596,-1.1333095976806877,18.200000762939453,2.5999694827323125,18.049999237060547,-1.121214923561541,18.21999931335449,0.04136790042566596 7874,2004-04-28,18.420000076293945,18.420000076293945,17.940000534057614,18.07999992370605,599100.0,0.015995638662516187,1.8235254518731485,17.001239866473075,51.54184059636882,39.04026462242552,-0.42721468833491727,-0.22200924169726122,0.32144879763795586,0.7973333716496178,28.05963336436762,0.4799995422363317,-0.3298194074228995,0.2695000648498542,-0.3158461878500738,0.8548463175497822,-0.02317306150010978,0.5621731911998182,-0.7126447590991205,100.0,61.26738108403373,0.29267312634996456,4,-0.35500049591064453,-0.22500038146972656,0.6000003814697266,0.9850006103515625,0.6200008392333984,2,0.03257331047690437,-1.1000028610393202,18.1299991607666,-1.1333095976806877,18.200000762939453,2.5999694827323125,18.049999237060547,0.03257331047690437 7875,2004-04-29,18.1299991607666,18.549999237060547,18.049999237060547,18.38999938964844,353500.0,-0.015743806423788587,-1.3809519484471007,-0.7647062123439085,47.36840479569781,39.79724878706726,-0.09552612996214549,0.028498208141542136,0.5798905027247017,1.071069279464151,28.28554717612518,0.5,-0.28940619961659664,0.00549917221069407,-0.53054757014581,0.5415459145671981,-0.26252419896755796,0.2735225433889461,-0.39413805320781137,32.25793550689416,-9.098133468327283,0.26802337117825203,4,0.0,0.06500053405761719,0.8300008773803711,1.2550010681152344,1.1200008392333984,3,0.056260369827868306,1.8235254518731485,18.420000076293945,-1.1000028610393202,18.1299991607666,-1.1333095976806877,18.200000762939453,0.056260369827868306 7876,2004-04-30,18.350000381469727,18.399999618530273,18.13999938964844,18.13999938964844,447000.0,0.012134651455429024,-1.4761809611175694,-0.8076954113633615,60.43474150527508,42.931972105294285,-0.2930430075475705,-0.22675649973142598,0.336361044659089,0.8391106637697376,28.73259566516308,0.2700004577636719,-0.2288397474524544,0.24050035476684428,-0.24834244882173095,0.7293431583554195,-0.003921047027443336,0.4849217565611319,-0.5652909861408304,67.21323265012605,21.576506985577915,0.24442140179428806,4,-0.220001220703125,-0.1550006866455078,0.5349998474121094,0.9600000381469727,0.7099990844726598,4,0.04087193375523679,-1.3809519484471007,18.1299991607666,1.8235254518731485,18.420000076293945,-1.1000028610393202,18.1299991607666,0.04087193375523679 7877,2004-05-03,18.11000061035156,18.36000061035156,18.0,18.18000030517578,890600.0,-0.013079006328551634,-1.4827549919759824,-0.33333030581014234,54.72439259740399,45.84672480213012,-0.015479183472862701,-0.00845496620599917,0.5547167212766304,1.0622829420318638,28.11377756523563,0.36000061035155895,-0.17503863558599875,0.014000511169431462,-0.4580120041954352,0.4860130265342981,-0.22200574651300187,0.2500067688518648,-0.279373824518764,27.86892422181558,-20.174634514676445,0.23600625768243397,5,0.019998550415042615,0.0849990844726598,0.7424998283386266,1.1999998092651403,0.8199996948242223,0,0.05466591594438097,-1.4761809611175694,18.350000381469727,-1.3809519484471007,18.1299991607666,1.8235254518731485,18.420000076293945,0.05466591594438097 7878,2004-05-04,18.09000015258789,18.34000015258789,18.049999237060547,18.11000061035156,774300.0,-0.0011043874704363965,-4.799885561701316,0.28572207084462137,58.15895908549687,48.96942278132253,0.0558580384843026,-0.021866699051798832,0.5514272633623989,1.0720346480457081,27.46151776624981,0.29000091552734375,-0.15588571983789024,0.014500045776365766,-0.4175562871478178,0.4465563787005493,-0.201528120685726,0.23052821223845754,-0.21621101968143108,24.59015368259819,-28.310713822790927,0.21602816646209197,5,0.14499950408935547,0.10499954223632812,0.6999998092651367,1.2150001525878906,0.9400005340576172,1,0.061359900552171665,-1.4827549919759824,18.11000061035156,-1.4761809611175694,18.350000381469727,-1.3809519484471007,18.1299991607666,0.061359900552171665 7879,2004-05-05,18.209999084472656,18.31999969482422,18.040000915527344,18.149999618530273,507200.0,0.006633440070347385,-1.0000136240710087,-2.9999046347516294,58.506194510968434,51.03609981761386,-0.020873577361356865,-0.16281476611622736,0.40840785308407135,0.9433387253899923,26.79081041358049,0.279998779296875,-0.10141458452780938,0.14249906539917134,-0.2721725157252415,0.5571706465235842,-0.06483672516303329,0.349834855961376,-0.2956373453169512,38.18170468653549,-18.377269352645193,0.2073357905622062,5,0.030000686645507812,-0.0149993896484375,0.5500011444091797,1.0650014877319336,0.6800003051757848,2,0.0527183437719041,-4.799885561701316,18.09000015258789,-1.4827549919759824,18.11000061035156,-1.4761809611175694,18.350000381469727,0.0527183437719041 7880,2004-05-06,18.299999237060547,18.299999237060547,17.850000381469727,18.100000381469727,488900.0,0.004942348001798269,3.500014305196601,3.3333439298089456,56.33183772091659,52.64275669652233,-0.10988827450126593,-0.27062819435077756,0.300149363519715,0.8431605941679159,26.25090263952198,0.4499988555908203,-0.027378359722320056,0.23499927520752095,-0.17305100466688828,0.6430495550819302,0.03097413527031634,0.43902441514472557,0.25,81.81808723877957,22.72952455894334,0.2040251399372049,5,-0.09999942779541016,-0.10499954223632812,0.4400010108947754,0.975001335144043,0.7300014495849609,3,0.040437251875298896,-1.0000136240710087,18.209999084472656,-4.799885561701316,18.09000015258789,-1.4827549919759824,18.11000061035156,0.040437251875298896 7881,2004-05-07,17.950000762939453,18.479999542236328,17.84000015258789,18.200000762939453,982500.0,-0.019125600476107563,-1.723394584767223,-1.2500071525983005,51.80722799276895,53.6526186985974,0.25080893611226074,0.057924953244189226,0.6261564941013731,1.1794054909314653,25.129068425264855,0.6399993896484375,0.03138572371950232,-0.09949922561645508,-0.4998395084987415,0.3008410572658313,-0.2996693670575965,0.10067091582468635,0.5859984970092782,17.187611758815535,-44.265532492534994,0.2001701414411425,5,0.24499893188476562,0.24499893188476562,0.7824993133544922,1.3249998092651367,1.1700000762939453,4,0.07242335274684764,3.500014305196601,18.299999237060547,-1.0000136240710087,18.209999084472656,-4.799885561701316,18.09000015258789,0.07242335274684764 7882,2004-05-10,17.760000228881836,17.950000762939453,17.610000610351562,17.81999969482422,632600.0,-0.010584987519883682,1.1249903142937183,0.23999786376953125,49.236661505186596,54.23447336778702,0.4155290403545635,0.2521919917971367,0.7852723095938217,1.355206320015398,23.141505548615925,0.3400001525878906,0.045966631487925014,-0.28399972915649485,-0.6975285188363074,0.1295290605233177,-0.49076412399639935,-0.07723533431659035,0.7481590667724625,17.24135663078508,-44.98704992222821,0.20676439483990555,5,0.31999969482421875,0.375,0.9549999237060547,1.515000343322754,1.4499988555908203,0,0.0731981542965554,-1.723394584767223,17.950000762939453,3.500014305196601,18.299999237060547,-1.0000136240710087,18.209999084472656,0.0731981542965554 7883,2004-05-11,17.940000534057614,18.07999992370605,17.81999969482422,18.0,1229500.0,0.010135152187839225,1.3636458215930318,1.0000000000000593,50.373142295106184,54.104618000980054,0.22992188341095599,0.08190403734449703,0.5771316140030294,1.1622281949335758,21.394780309561625,0.3199996948242152,0.0717209879492593,-0.10749940872192809,-0.5159815731142139,0.3009827556703577,-0.31174049091807277,0.09674167347421658,0.5399990081787145,37.93107228202445,-22.0817138765211,0.2042410821961434,5,0.13999938964844105,0.13999938964844105,0.6824994087219274,1.289999961853031,1.3400001525878942,1,0.05518393208733374,1.1249903142937183,17.760000228881836,-1.723394584767223,17.950000762939453,3.500014305196601,18.299999237060547,0.05518393208733374 7884,2004-05-12,17.959999084472656,18.030000686645508,17.75,17.940000534057614,638800.0,0.0011147463667615654,2.4999701980044584,-0.3333121403821484,44.58333631356138,53.79516594740934,0.15400548758223565,0.08683468814199813,0.5331582149517331,1.1313120777503975,19.598539730139223,0.2800006866455078,0.08539373696135755,-0.10050077438354421,-0.4777748580084378,0.27677330924134935,-0.28913781619599277,0.08813626742890435,0.4678005218505845,40.22975905991713,-15.19941433133414,0.18863704181244748,5,0.08500099182128906,0.12000083923339844,0.6625008583068848,1.2700014114379883,1.3500003814697301,2,0.059576929661311784,1.3636458215930318,17.940000534057614,1.1249903142937183,17.760000228881836,-1.723394584767223,17.950000762939453,0.059576929661311784 7885,2004-05-13,18.020000457763672,18.07999992370605,17.950000762939453,18.0,473900.0,0.0033408338724743025,-1.1666719649044135,1.0000953743441237,49.34500617180095,52.562973132578875,0.08578065381219346,0.04654681434566044,0.4516415494201951,1.0579167889546923,17.52117688950306,0.129999160766598,0.10218272768090486,-0.05149946212768697,-0.409109758108233,0.3061108338528591,-0.23030461011795822,0.12730568586258428,0.35873120880126663,47.12647710082652,-7.318820390760983,0.17880514799027283,5,0.024999618530273438,0.05999946594238281,0.5899996757507324,1.0999994277954102,1.2099990844726562,3,0.04827962873385738,2.4999701980044584,17.959999084472656,1.3636458215930318,17.940000534057614,1.1249903142937183,17.760000228881836,0.04827962873385738 7886,2004-05-14,18.31999969482422,18.3700008392334,18.030000686645508,18.049999237060547,471600.0,0.01664812594004661,-1.1935666469777515,13.49971390425329,52.45899204542612,52.31126196013689,-0.2446491893173004,-0.24141471150652904,0.12994563433868223,0.7475691854635791,15.524102116812912,0.35000038146972656,0.08439031655997553,0.2329998016357422,-0.13993148333208083,0.6059310866035652,0.046534159151832455,0.4194654441196519,-0.7099990844726562,93.42090403278631,41.37405136799339,0.18646564248391073,5,-0.27499961853027344,-0.23999977111816406,0.29000043869018555,0.7000007629394531,0.9200000762939453,4,0.03875551329959248,-1.1666719649044135,18.020000457763672,2.4999701980044584,17.959999084472656,1.3636458215930318,17.940000534057614,0.03875551329959248 7887,2004-05-17,18.36000061035156,18.479999542236328,17.989999771118164,18.200000762939453,681200.0,0.0021834561241089734,1.450012874676941,0.5925910227609753,54.77181083230771,51.93491215422698,-0.27430427537847635,-0.2551161942929703,0.06310745396699602,0.6955910825680682,13.558880109598045,0.48999977111816406,0.10109800761648202,0.2480007171630838,-0.12788280283378484,0.6238842371599524,0.060058957164649485,0.4359424771615181,-0.7347999954223603,83.56177984479872,32.996538929166164,0.1879417599984342,5,-0.31500053405761363,-0.28000068664550426,0.24999952316284535,0.6049995422363317,0.9699993133544922,0,0.041394346602218635,-1.1935666469777515,18.31999969482422,-1.1666719649044135,18.020000457763672,2.4999701980044584,17.959999084472656,0.041394346602218635 7888,2004-05-18,18.46999931335449,18.51000022888184,18.34000015258789,18.350000381469727,527800.0,0.005991214561338998,-1.4285831062670806,0.7499940395298326,51.1210593570437,51.11434158156868,-0.3628936335900299,-0.32922612660085804,-0.06849035632782474,0.5709397925905471,11.409199323006849,0.17000007629394887,0.06570122688606972,0.3244994163513155,-0.05372195246193101,0.702720785164562,0.13538873194469403,0.513610100757937,-0.8106067413330038,94.73672322622814,48.34165671829683,0.18911068440662274,5,-0.4099988937377894,-0.38999938964843395,-0.07499933242797496,0.28000068664551137,1.0300006866455114,1,0.040064959319360716,1.450012874676941,18.36000061035156,-1.1935666469777515,18.31999969482422,-1.1666719649044135,18.020000457763672,0.040064959319360716 7889,2004-05-19,18.26000022888184,18.290000915527344,18.049999237060547,18.25,2062400.0,-0.011369739701116988,5.857033868286968,0.08333598245226846,53.02328387233004,50.746724487281284,-0.16210284471469905,-0.09744511858910343,0.11476744170236586,0.7665131206633014,9.414353351608948,0.42000007629394176,0.0569710602656599,0.09750032424927113,-0.26840858585656946,0.4634092343551117,-0.08545413080364739,0.28045477930218965,-0.549571197448735,55.35710028235628,6.877440255205762,0.18295445505291952,5,-0.19999980926514027,-0.1800003051757848,0.09749937057494762,0.46999931335448863,1.1599998474121058,2,0.05585982721677807,-1.4285831062670806,18.46999931335449,1.450012874676941,18.36000061035156,-1.1935666469777515,18.31999969482422,0.05585982721677807 7890,2004-05-20,18.36000061035156,18.40999984741211,18.149999618530273,18.200000762939453,718800.0,0.005476472081941575,1.0000146720072773,15.999618538998348,50.246311435747074,50.57328931427885,-0.28239367792305003,-0.19649349734103794,0.0002421108343391154,0.6533203722595005,8.76608921863385,0.26000022888183594,0.042982566312812054,0.19050064086913565,-0.1852637445608778,0.5662650262991491,0.002618448154127151,0.37838283358414415,-0.601597307071529,71.15394490701567,24.009415844110535,0.18788219271500708,5,-0.30000019073485973,-0.28000068664550426,-0.01250028610229137,0.35999965667724965,0.9599990844726598,3,0.05174285533820777,5.857033868286968,18.26000022888184,-1.4285831062670806,18.46999931335449,1.450012874676941,18.36000061035156,0.05174285533820777 7891,2004-05-21,18.309999465942386,18.420000076293945,18.239999771118164,18.399999618530273,1076100.0,-0.0027233737879606146,1.7692127116405998,-0.5625014901175308,55.43475669360827,51.26196655743682,-0.1966347064817704,-0.13282507160039358,0.03580491346702175,0.6861917022492605,8.095811212996027,0.18000030517578125,0.017080051532737173,0.12749948501587127,-0.24884703111094808,0.5038460011426906,-0.06067377304754018,0.3156727430792827,-0.5065003471262486,61.53834867769531,11.461712344783678,0.18817325806340998,5,-0.1799993515014684,-0.22999954223633168,4.768371546504113e-07,0.39000034332275035,1.1599998474121023,4,0.05024577297258759,1.0000146720072773,18.36000061035156,5.857033868286968,18.26000022888184,-1.4285831062670806,18.46999931335449,0.05024577297258759 7892,2004-05-24,18.6299991607666,18.6299991607666,18.38999938964844,18.38999938964844,447400.0,0.017476772482677205,-1.0000000000000295,-2.666659602424514,62.61681410013609,52.622374535773474,-0.4249331785785593,-0.44159967717978077,-0.3000480619188721,0.3461185826130375,7.70310262994265,0.3199996948242152,-0.0014099891463743575,0.4259992599487319,-0.00036323307767460733,0.8523617529751384,0.21281801343552686,0.6391805064619369,-0.7841099753465208,100.0,44.77038705092536,0.21318124651320355,5,-0.4399995803833008,-0.5099992752075195,-0.39999914169311523,0.07000064849853516,0.6600017547607422,0,0.03274292205209428,1.7692127116405998,18.309999465942386,1.0000146720072773,18.36000061035156,5.857033868286968,18.26000022888184,0.03274292205209428 7893,2004-05-25,18.8799991607666,18.940000534057614,18.420000076293945,18.530000686645508,595400.0,0.013419216922268218,1.2127621583014274,1.4583283662748867,64.75772035562431,54.863972762669356,-0.5895717936857672,-0.666713358744822,-0.5575203453049014,0.07649676097751978,7.484148612779324,0.5200004577636683,0.02646038723679567,0.6384992599487305,0.11800303449973626,1.1589954853977247,0.37825114722423336,0.8987473726732276,-0.9713811773188006,93.25828248863667,34.390379236210826,0.2602481127244973,5,-0.4349985122680664,-0.6049985885620117,-0.6549992561340332,-0.17999935150146484,0.4900016784667969,1,0.023834787232118515,-1.0000000000000295,18.6299991607666,1.7692127116405998,18.309999465942386,1.0000146720072773,18.36000061035156,0.023834787232118515 7894,2004-05-26,19.020000457763672,19.07999992370605,18.76000022888184,18.799999237060547,736200.0,0.007415323263784801,-1.1333367241839738,0.6285776566757493,65.51726972872915,56.66089093566138,-0.6296095867430829,-0.8005015069948378,-0.7015869026324992,-0.08139376601377535,8.38748297029618,0.31999969482421164,0.08587157511969323,0.7485005378723137,0.12559506984140967,1.3714060059032178,0.4370478038568635,1.059953271887764,-1.008244219254891,93.54844663937622,36.031048088470364,0.31145273401545176,5,-0.4850006103515625,-0.6750001907348633,-0.8025002479553223,-0.32000064849853516,0.25,2,0.025236568385065494,1.2127621583014274,18.8799991607666,-1.0000000000000295,18.6299991607666,1.7692127116405998,18.309999465942386,0.025236568385065494 7895,2004-05-27,19.149999618530273,19.149999618530273,18.90999984741211,19.06999969482422,752500.0,0.0068348663321686765,5.0,0.36363399916770706,78.57139613353293,59.56226916767324,-0.6509120530853636,-0.8961107769409935,-0.8458301487683357,-0.2239176701031127,9.435755420809734,0.23999977111816406,0.13835514910925895,0.8274996757507331,0.09584365735323175,1.5591556941482345,0.46167166655198244,1.1933276849494838,-1.0100541377978196,100.0,35.83697771455549,0.36582800919875075,5,-0.5799999237060547,-0.7699995040893555,-0.9324994087219238,-0.4499998092651367,0.13000106811523438,3,0.014099240895149023,-1.1333367241839738,19.020000457763672,1.2127621583014274,18.8799991607666,-1.0000000000000295,18.6299991607666,0.014099240895149023 7896,2004-05-28,19.100000381469727,19.239999771118164,19.100000381469727,19.18000030517578,731100.0,-0.0026109262692708413,-2.4999880790596762,-1.0,84.18369332933747,62.83025611178766,-0.5348827587863632,-0.8295752345010072,-0.7993440649806729,-0.18526438264926526,10.616942689869052,0.1399993896484375,0.21273308683826997,0.7400004386901848,-0.07024944765188224,1.550250325032252,0.3348754955191495,1.1451253818612201,-0.8186473214455781,83.52949096253738,12.876364788228159,0.4051249431710339,5,-0.4550008773803711,-0.6750001907348633,-0.882500171661377,-0.40000057220458984,0.09000015258788707,4,0.011518288427257328,5.0,19.149999618530273,-1.1333367241839738,19.020000457763672,1.2127621583014274,18.8799991607666,0.011518288427257328 7897,2004-06-01,19.100000381469727,19.209999084472656,18.959999084472656,19.1299991607666,695400.0,0.0,1.6315979681570862,0.3749850988245953,82.58428772266758,66.32617037463476,-0.46810069425679757,-0.792221713834536,-0.809699585779704,-0.19592714286820012,11.543205676203577,0.25,0.27597730991768543,0.6905004501342766,-0.17455131925829548,1.5555522195268487,0.2579745654379906,1.1230263348305627,-0.6652638476705341,82.92689734738879,7.798617365324432,0.4325258846962865,6,-0.4550008773803711,-0.6750001907348633,-0.9025001525878906,-0.40000057220458984,0.0,1,0.01937167143953178,-2.4999880790596762,19.100000381469727,5.0,19.149999618530273,-1.1333367241839738,19.020000457763672,0.01937167143953178 7898,2004-06-02,19.200000762939453,19.21999931335449,18.979999542236328,19.059999465942386,433400.0,0.005235621961910741,1.6666878596179568,-4.666899796541082,83.33336751519776,69.69395744606452,-0.5069744086055614,-0.8482922232726153,-0.9071789869120224,-0.3053186924105944,12.528975836931444,0.2399997711181605,0.3160451991167186,0.7350008010864251,-0.18446134903024713,1.6544629512030973,0.27526972602808897,1.1947318761447612,-0.6364221111692245,91.66686534900533,11.623320750157148,0.4597310750583355,6,-0.5050010681152344,-0.7750005722045898,-1.0550007820129395,-0.5000009536743164,-0.21000099182128906,2,0.004687507761021115,1.6315979681570862,19.100000381469727,-2.4999880790596762,19.100000381469727,5.0,19.149999618530273,0.004687507761021115 7899,2004-06-03,19.170000076293945,19.239999771118164,19.06999969482422,19.209999084472656,796400.0,-0.0015625357006973095,2.399988555951859,-0.28570455443387055,81.42075591460546,73.15778461038211,-0.37360382958569716,-0.7828185785445072,-0.8752762784763455,-0.2824242260009484,13.539508509130304,0.1700000762939453,0.3504242429890887,0.6570000648498535,-0.3056301242722057,1.6196302539719127,0.1756849702888239,1.1383151594108831,-0.4981940454280469,78.78796636129816,-5.1954974806476315,0.48131509456102906,6,-0.43000030517578125,-0.744999885559082,-1.0425000190734863,-0.4700002670288086,-0.21000099182128906,3,0.010433007936540228,1.6666878596179568,19.200000762939453,1.6315979681570862,19.100000381469727,-2.4999880790596762,19.100000381469727,0.010433007936540228 7900,2004-06-04,19.040000915527344,19.25,19.040000915527344,19.200000762939453,364200.0,-0.006781385511174909,-1.6249910592947572,4.0000953697963855,71.68678574957696,74.96356561660085,-0.15310321557895534,-0.6266673762571884,-0.7383989346301334,-0.1613173883954957,13.699461707250894,0.20999908447265625,0.3889447213808417,0.49000082015991353,-0.49478883770225934,1.4747904780220864,-0.0023940087711729063,0.982395649091,-0.27728388622108113,27.586751203598958,-52.92256341948896,0.4923948289310862,6,-0.220001220703125,-0.6100006103515625,-0.910001277923584,-0.34000110626220703,0.0,4,0.012079807309713031,2.399988555951859,19.170000076293945,1.6666878596179568,19.200000762939453,1.6315979681570862,19.100000381469727,0.012079807309713031 7901,2004-06-07,19.25,19.270000457763672,19.100000381469727,19.100000381469727,182500.0,0.01102936314994607,-1.2666734483679412,-0.9374985098824595,74.31694957298316,76.26358066913943,-0.2410945065598611,-0.7739615636705075,-0.943128717766804,-0.37859891279329716,14.824112364327686,0.22999954223632812,0.44894630103969035,0.6349999427795403,-0.35464129475178297,1.6246411803108636,0.14017932401387867,1.129820561545202,-0.39957203596886615,93.54826801205931,12.870493928975662,0.49482061876566114,6,-0.4049997329711914,-0.8099994659423828,-1.0875005722045898,-0.5500001907348633,0.030000686645507812,0,0.0015584772283381287,-1.6249910592947572,19.040000915527344,2.399988555951859,19.170000076293945,1.6666878596179568,19.200000762939453,0.0015584772283381287 7902,2004-06-08,19.059999465942386,19.149999618530273,19.0,19.100000381469727,446900.0,-0.009870157613382502,1.1428610354223434,-0.2666734483679175,65.4450314063456,76.33994856366402,0.0182335137871128,-0.5075996170462993,-0.7457671609125889,-0.19833696594540484,14.908251886303894,0.25,0.5111828147118302,0.37999944686890075,-0.5416239854038878,1.3016228791416893,-0.08081226926749352,0.840811163005295,-0.12565700316474349,27.58609349925144,-49.19361783062616,0.46081171613639466,6,-0.04499912261963246,-0.6199989318847692,-0.8975000381469762,-0.35999965667724965,0.22000122070312145,1,0.006820622862425685,-1.2666734483679412,19.25,-1.6249910592947572,19.040000915527344,2.399988555951859,19.170000076293945,0.006820622862425685 7903,2004-06-09,18.93000030517578,19.149999618530273,18.86000061035156,19.0,468500.0,-0.006820522791666117,-1.7619073569481694,1.7499523173757037,68.30601377668603,76.649809013437,0.1744125698550505,-0.3158216569779917,-0.6146014864783673,-0.0789311992272701,15.381200990906008,0.2899990081787145,0.5689685684127781,0.20050029754638743,-0.657955751628009,1.0589563467207839,-0.22872772704080901,0.6297283221335839,0.3400001525878906,17.073102652611926,-59.83806677044356,0.4292280245871978,6,0.13500022888183594,-0.48999977111816406,-0.7675008773803711,-0.2950000762939453,0.3600006103515625,2,0.008980458190878338,1.1428610354223434,19.059999465942386,-1.2666734483679412,19.25,-1.6249910592947572,19.040000915527344,0.008980458190878338 7904,2004-06-10,19.030000686645508,19.09000015258789,18.90999984741211,19.059999465942386,216200.0,0.005282640246042858,3.0,0.42855585831067744,68.30601377668614,75.50921097378735,0.08490898535354674,-0.3494674316695665,-0.7145059347647091,-0.18745433312599147,15.60969589318814,0.18000030517578125,0.5893882543112845,0.24700059890746928,-0.5399215948852607,1.0339227927001993,-0.14646049798889393,0.6404616958038325,0.2317997741699216,41.463448673694906,-34.68157888813089,0.3934610968963649,6,0.034999847412109375,-0.5900001525878906,-0.8150010108947754,-0.5100011825561523,0.45999908447265625,3,-0.0021019923323184475,-1.7619073569481694,18.93000030517578,1.1428610354223434,19.059999465942386,-1.2666734483679412,19.25,-0.0021019923323184475 7905,2004-06-14,18.88999938964844,19.09000015258789,18.8799991607666,18.950000762939453,151000.0,-0.007356872934603409,-4.249904634751097,2.0001271617493903,65.10416407965968,73.38926327937871,0.20579193869201262,-0.14856301327628074,-0.5786125851810979,-0.059750475123973246,16.03807311381963,0.21000099182128906,0.5818135723978983,0.06349935531616424,-0.6373056808411093,0.7643043914734378,-0.2869031627624743,0.4139018733948028,0.36376507415771187,7.316778161316903,-67.75634768173262,0.35040251807863676,6,0.17500114440917613,-0.44999885559082387,-0.6724996566772496,-0.3699998855590856,0.06000137329101207,0,0.00370564833700171,3.0,19.030000686645508,-1.7619073569481694,18.93000030517578,1.1428610354223434,19.059999465942386,0.00370564833700171 7906,2004-06-15,19.030000686645508,19.100000381469727,18.920000076293945,18.920000076293945,411100.0,0.007411397645348039,-2.272714662227771,-1.8333015449171408,61.49428563285552,71.04592971384403,0.06125900958544861,-0.24521797609915552,-0.7211796992654627,-0.2169484645772215,16.644185945058034,0.2100009918212855,0.5641797388278746,0.16800060272216655,-0.49572435933775694,0.83172556478209,-0.1638618783077952,0.4998630837521283,0.2158885000915518,58.62091645126758,-12.749754217332743,0.3318624810299619,6,0.034999847412109375,-0.5900001525878906,-0.8325009346008301,-0.5100011825561523,-0.2800006866455078,1,0.0005254980830795564,-4.249904634751097,18.88999938964844,3.0,19.030000686645508,-1.7619073569481694,18.93000030517578,0.0005254980830795564 7907,2004-06-16,19.1200008392334,19.1200008392334,18.899999618530273,18.90999984741211,285000.0,0.004729382519205627,1.0952398252513602,1.9090893327784713,57.594981023110314,68.18610899250098,-0.028614883590407203,-0.29024233987593107,-0.8040485074403385,-0.3241158976264771,16.88256695977345,0.220001220703125,0.5078173587271166,0.2200007438659668,-0.40881641152995485,0.8488178992618884,-0.09440783383199403,0.5344093215639276,0.11817057597595237,89.65555796715415,20.183823673251396,0.3144085776979603,6,-0.05500030517578125,-0.6800003051757812,-0.9250011444091797,-0.600001335144043,-0.46000099182128906,2,0.008368192488977133,-2.272714662227771,19.030000686645508,-4.249904634751097,18.88999938964844,3.0,19.030000686645508,0.008368192488977133 7908,2004-06-17,19.209999084472656,19.26000022888184,18.979999542236328,19.020000457763672,234300.0,0.004707020987916755,-1.0740756439057046,0.9047510921789993,56.20911040191486,65.38481504664647,-0.1308008215336578,-0.3393582031116331,-0.8895911655074791,-0.4285373073260388,17.232644900159617,0.28000068664551137,0.44630019109005303,0.2729990005493157,-0.3360591227720491,0.8820571238706805,-0.031530061111364915,0.5775280622099963,-0.3499984741210973,86.84184108818872,19.572299580262566,0.30452906166068155,6,-0.14499855041503906,-0.6999988555908203,-1.102499008178711,-0.7149991989135742,-0.6899986267089844,3,0.003644019027019718,1.0952398252513602,19.1200008392334,-2.272714662227771,19.030000686645508,-4.249904634751097,18.88999938964844,0.003644019027019718 7909,2004-06-18,19.280000686645508,19.38999938964844,19.229999542236328,19.350000381469727,337300.0,0.003644019027019718,1.133363851377073,-0.3684221093420604,54.421801366023814,63.466483448473895,-0.20512946694366008,-0.34680681469042085,-0.9500409885317715,-0.5063145914738207,18.664733027676757,0.1800003051757848,0.3956825774892998,0.2920005798339851,-0.24491489946417389,0.8289160591321441,0.0235428401849056,0.5604583194830646,-0.412000083923342,78.43163654179094,14.670156591946522,0.2684577396490795,6,-0.1550006866455078,-0.7100009918212891,-1.2000007629394531,-0.7850008010864258,-0.6800003051757812,4,0.0005186840521620439,-1.0740756439057046,19.209999084472656,1.0952398252513602,19.1200008392334,-2.272714662227771,19.030000686645508,0.0005186840521620439 7910,2004-06-21,19.309999465942386,19.3700008392334,19.09000015258789,19.21999931335449,249100.0,0.0015559532276188115,1.6666363917095057,-1.285722070844788,57.241343930293816,61.569193932619534,-0.2154590964460965,-0.3183045139749403,-0.969297690070043,-0.5400017643860409,19.77499517409912,0.2800006866455078,0.33115177606062574,0.2744994163513219,-0.1919534762931434,0.7409523089957872,0.04127297002909103,0.5077258626735528,-0.42111891174316796,83.67347733173492,21.486679834764274,0.2332264463222325,6,-0.18499946594238637,-0.639999389648441,-1.2474994659423864,-0.8149995803833043,-0.8099994659423864,0,0.009321611090318704,1.133363851377073,19.280000686645508,-1.0740756439057046,19.209999084472656,1.0952398252513602,19.1200008392334,0.009321611090318704 7911,2004-06-22,19.229999542236328,19.38999938964844,19.170000076293945,19.229999542236328,259800.0,-0.0041429272873443335,-2.66668785961795,0.0,54.248336680541684,60.32511674086355,-0.15488210034525451,-0.17480909155337798,-0.8763623985172018,-0.46467187021993794,20.93589162037136,0.21999931335449574,0.2697961201767676,0.1484994888305664,-0.17680389305469646,0.47380287071582927,-0.014152202112065027,0.31115117977319784,-0.32107423461913953,67.34695466346909,7.4621061598066944,0.16265169094263096,6,-0.10499954223632812,-0.5399999618530273,-1.1674995422363281,-0.7599992752075195,-0.5200004577636719,1,-0.014560519290803486,1.6666363917095057,19.309999465942386,1.133363851377073,19.280000686645508,-1.0740756439057046,19.209999084472656,-0.014560519290803486 7912,2004-06-23,19.239999771118164,19.3799991607666,19.1299991607666,19.1299991607666,303900.0,0.0005200327155427953,-3.5454293244555415,100.0,51.388853935560775,58.445432314071844,-0.1527247893584871,-0.14415746593488166,-0.8604715872032784,-0.4788523938903566,21.339247135579182,0.25,0.24355353658053502,0.1279996871948228,-0.1255311459733086,0.3815305203629542,0.001234270610755317,0.2547651037788903,-0.31183150021972494,63.414713571953044,7.238190582264352,0.12676541658406584,6,-0.10500049591064453,-0.5500001907348633,-1.177499771118164,-0.7699995040893555,-0.5399990081787109,2,-0.02546776387459837,-2.66668785961795,19.229999542236328,1.6666363917095057,19.309999465942386,1.133363851377073,19.280000686645508,-0.02546776387459837 7913,2004-06-24,19.32999992370605,19.5,19.299999237060547,19.3799991607666,374800.0,0.004677762664165419,-2.6363573311138855,-0.4545359966708604,55.333328247070206,57.00402281078119,-0.20117358638658445,-0.20945498923518002,-0.9230010727972378,-0.5733502792025895,21.02131278417536,0.26000022888183594,0.19180641030457934,0.1954998016357372,-0.051117060151845806,0.44211666342332023,0.07219137074194748,0.31880823252952695,-0.38335840805761023,58.53655132630474,5.00458178956422,0.12330843089379072,6,-0.14000034332275035,-0.5550003051757777,-1.2674999237060511,-0.8599996566772425,-0.5100002288818324,3,-0.034661152557598496,-3.5454293244555415,19.239999771118164,-2.66668785961795,19.229999542236328,1.6666363917095057,19.309999465942386,-0.034661152557598496 7914,2004-06-25,19.5,19.5,19.239999771118164,19.34000015258789,343600.0,0.008794623743658914,2.250005960470162,-3.200045777065463,64.93502633130379,56.98522972763052,-0.3324541941090935,-0.3601141431851751,-1.0575082316670468,-0.7457875124037123,20.210386385102737,0.26000022888183594,0.17599858631525933,0.3414999008178725,0.052088729799638855,0.6309110718361062,0.1967943153087539,0.4862054863269911,-0.5201569752904653,100.0,41.402160153433556,0.14470558550911694,6,-0.3000001907348633,-0.7250003814697266,-1.429999828338623,-1.0299997329711914,-0.7000007629394531,4,-0.05025638678135014,-2.6363573311138855,19.32999992370605,-3.5454293244555415,19.239999771118164,-2.66668785961795,19.229999542236328,-0.05025638678135014 7915,2004-06-28,19.420000076293945,19.709999084472656,19.420000076293945,19.440000534057614,307700.0,-0.004102560190054061,-27.999237078008775,-0.12500298023505874,56.02836399741899,56.377905101470915,-0.18927133409274788,-0.27283786119446773,-0.9454369524885387,-0.6706307245486656,19.4632982946023,0.28999900817871094,0.16421861079290778,0.24799995422363352,-0.06404572076362669,0.5600456292108937,0.09197711673000342,0.40402279171726363,-0.40894763306698323,50.000164426627904,-4.004146915926512,0.15602283749363066,6,-0.11500072479248047,-0.49000072479248047,-1.3499999046325684,-0.9849996566772461,-0.2199993133544922,0,-0.04222449493320013,2.250005960470162,19.5,-2.6363573311138855,19.32999992370605,-3.5454293244555415,19.239999771118164,-0.04222449493320013 7916,2004-06-29,19.31999969482422,19.520000457763672,19.209999084472656,19.3700008392334,276700.0,-0.005149350209931125,-1.296286354099704,2.500000000000444,59.8484815644862,56.62829405051268,-0.04895689774117784,-0.1639145964167099,-0.8206359822464151,-0.5713140123067149,18.078988098103395,0.3100013732910156,0.1436542543609427,0.13699960708618164,-0.1798331784869589,0.4538323926593222,-0.02141678570038863,0.2954159998727519,-0.25303152029760057,32.758717077678426,-23.571644274655156,0.15841639278656972,6,0.024999618530273438,-0.3450002670288086,-1.2499995231628418,-0.8849992752075195,-0.31999969482421875,1,-0.042443049056770654,-27.999237078008775,19.420000076293945,2.250005960470162,19.5,-2.6363573311138855,19.32999992370605,-0.042443049056770654 7917,2004-06-30,19.46999931335449,19.479999542236328,19.06999969482422,19.350000381469727,509800.0,0.007763955533107714,4.85716621253406,-2.399923707800806,70.14918574842672,58.177191311236214,-0.16102126551670182,-0.30016308050567986,-0.9387449930488465,-0.7190562844118951,17.042274935031475,0.4099998474121094,0.14450803624375652,0.2684992790222118,-0.0703700360616466,0.6073685941060702,0.09906462148028083,0.4379339365641428,0.23999977111816762,62.499999999999446,1.1541292511397288,0.16943465754192985,6,-0.07999992370605113,-0.42000007629394176,-1.3649992942810023,-1.0349988937377894,-0.40999984741210227,2,-0.03903442504800436,-1.296286354099704,19.31999969482422,-27.999237078008775,19.420000076293945,2.250005960470162,19.5,-0.03903442504800436 7918,2004-07-01,19.290000915527344,19.530000686645508,19.1200008392334,19.530000686645508,281700.0,-0.009244910332569134,2.416668653490054,-2.0000158947134774,59.15493714480675,58.70309528665655,0.03522287431601612,-0.11918717185515249,-0.7263557498172553,-0.5391016757148037,15.993732098996233,0.4099998474121094,0.1439825998090214,0.08400087356567454,-0.25716712553060717,0.42516887266195624,-0.08658312598246809,0.25458487311381717,0.4071981811523422,34.37522351763107,-28.2676185370268,0.17058399954814157,7,0.09999847412109375,-0.22500133514404297,-1.1350011825561523,-0.9350004196166992,-0.4400005340576172,3,-0.030585802207659496,4.85716621253406,19.46999931335449,-1.296286354099704,19.31999969482422,-27.999237078008775,19.420000076293945,-0.030585802207659496 7919,2004-07-02,19.3700008392334,19.489999771118164,19.200000762939453,19.200000762939453,235100.0,0.004147222390314065,-2.411751506243759,-0.7083343267450269,67.64712894670771,59.85929362181364,-0.034272027709686625,-0.1933483572139707,-0.7762359705379822,-0.6194789827073421,14.832283336574775,0.28999900817871094,0.15021743112537678,0.15400075912475586,-0.19437271435142023,0.502374232600932,-0.02018597761333396,0.3281874958628457,0.3146542694091785,46.87522351763107,-21.82555382052388,0.1741867367380889,7,0.019998550415039062,-0.13500118255615234,-1.010000228881836,-1.015000343322754,-0.3400001525878906,4,-0.02839448221887364,2.416668653490054,19.290000915527344,4.85716621253406,19.46999931335449,-1.296286354099704,19.31999969482422,-0.02839448221887364 7920,2004-07-06,19.270000457763672,19.46999931335449,19.25,19.31999969482422,205200.0,-0.0051626420824504304,-3.8888653414147476,-0.2941130271853157,59.09091565892503,60.39735795274513,0.06644523928883572,-0.07929921220927127,-0.6563282479585375,-0.5258701461355813,13.756533579765776,0.21999931335448863,0.1515790038052991,0.04250040054321147,-0.29646853491778913,0.38146933600421207,-0.1269840671872906,0.21198486827371354,0.402361542602538,43.47833298088924,-25.402895444894405,0.16948446773050074,7,0.11999893188476562,0.0149993896484375,-0.8300004005432129,-0.9149999618530273,-0.470001220703125,1,-0.024390306670375117,-2.411751506243759,19.3700008392334,2.416668653490054,19.290000915527344,4.85716621253406,19.46999931335449,-0.024390306670375117 7921,2004-07-07,19.280000686645508,19.290000915527344,18.899999618530273,19.15999984741211,1836400.0,0.0005189532249236795,4.5713954850751355,-2.4000534065766383,56.45161786511945,60.95988727825165,0.07183810489581788,-0.09163478787393586,-0.6404140369019373,-0.5411509617606782,12.777820018345166,0.3900012969970703,0.15212536930367548,0.05100059509277344,-0.2886524098342882,0.39065360001983507,-0.1188259073707556,0.22082709755630248,0.38031406760986286,60.31752759595764,-5.690682454079223,0.16982650246353023,7,0.02499866485595703,0.0049991607666015625,-0.8050007820129395,-0.9000005722045898,-0.7800006866455078,2,-0.004149373488428698,-3.8888653414147476,19.270000457763672,-2.411751506243759,19.3700008392334,2.416668653490054,19.290000915527344,-0.004149373488428698 7922,2004-07-08,19.190000534057614,19.299999237060547,19.15999984741211,19.280000686645508,366000.0,-0.004668057540590964,1.1538822700862728,-0.7499960263848345,49.19360668925733,60.27769599405022,0.17209794350885943,0.009069061218212937,-0.5298466917540772,-0.45988244361515385,12.241433421291653,0.1399993896484375,0.1431586106796523,-0.04549961090088317,-0.3763977564583385,0.28539853465657217,-0.21094868367961084,0.1199494618778445,0.439901614768754,46.03181331024279,-16.624740296438297,0.16544907277872808,7,0.11499881744385121,0.09499931335449574,-0.6550006866455043,-0.7650003433227504,-0.6400012969970668,3,-0.009901017653460076,4.5713954850751355,19.280000686645508,-3.8888653414147476,19.270000457763672,-2.411751506243759,19.3700008392334,-0.009901017653460076 7923,2004-07-09,19.100000381469727,19.239999771118164,19.020000457763672,19.18000030517578,355200.0,-0.0046899504993842545,1.2000057220786404,0.8888865341414476,42.85712123184611,57.8245954274438,0.25260586733653057,0.11853558774590311,-0.41764439915838736,-0.37842754153469826,12.52345925296871,0.2199993133544922,0.14276427001583514,-0.1439997673034661,-0.44962408105267926,0.16162454644574709,-0.2968119241780727,0.0088123895711405,0.5007056661447962,33.89842562958653,-25.657147123884315,0.15281215687460614,7,0.20499897003173828,0.1849994659423828,-0.5650005340576172,-0.6750001907348633,-0.2800006866455078,4,-0.002094288729237337,1.1538822700862728,19.190000534057614,4.5713954850751355,19.280000686645508,-3.8888653414147476,19.270000457763672,-0.002094288729237337 7924,2004-07-12,18.989999771118164,19.07999992370605,18.950000762939453,19.0,296600.0,-0.005759194144220103,-1.888926565645783,0.12500298023508094,38.05971423935214,55.8280787876586,0.3158724179700627,0.23756590358454588,-0.29561113210425916,-0.28105170001263247,12.905036410482278,0.14999961853027344,0.1445584990676423,-0.2520003318786621,-0.5639787281889213,0.059978064431597033,-0.4079895300337917,-0.09601113372353254,0.5826780193329881,15.789508907657604,-39.03340361559964,0.1559891981551296,7,0.22500038146972656,0.2950000762939453,-0.42999982833862305,-0.5649995803833008,-0.06999969482421875,0,-0.007372269159337308,1.2000057220786404,19.100000381469727,1.1538822700862728,19.190000534057614,4.5713954850751355,19.280000686645508,-0.007372269159337308 7925,2004-07-13,18.959999084472656,18.989999771118164,18.81999969482422,18.88999938964844,183100.0,-0.0015798150082727558,1.6153643005956748,-6.999809269501839,39.5348734053689,53.57101121442335,0.30593194975830684,0.2878372435154546,-0.24432928540749543,-0.26222200776749816,13.601528881505107,0.1700000762939453,0.13067651483200038,-0.28550100326538086,-0.5820407115384256,0.011038705007663907,-0.43377085740190324,-0.13723114912885848,0.5857715791016602,29.1665673254973,-23.077742902387907,0.14826985413652186,7,0.21500110626220703,0.30500030517578125,-0.3774991035461426,-0.534998893737793,0.04000091552734375,1,0.0036920678034304544,-1.888926565645783,18.989999771118164,1.2000057220786404,19.100000381469727,1.1538822700862728,19.190000534057614,0.0036920678034304544 7926,2004-07-14,19.040000915527344,19.07999992370605,18.850000381469727,18.850000381469727,271300.0,0.0042195060610632495,-1.421041007880302,2.7143051771118545,42.6471145094266,50.51522552120111,0.2034280676407434,0.21989726506355822,-0.308773938719586,-0.35000926983466485,14.128148085100179,0.22999954223632457,0.08474601718635455,-0.20599918365478587,-0.5010388637503702,0.08904049644079848,-0.35351902370257804,-0.058479343606993694,0.4622234899219677,45.83363135684142,-4.791248225399485,0.14751984004779264,7,0.13499927520751953,0.22499847412109375,-0.41500091552734375,-0.6100006103515625,-0.1600017547607422,2,-0.012605129565465112,1.6153643005956748,18.959999084472656,-1.888926565645783,18.989999771118164,1.2000057220786404,19.100000381469727,-0.012605129565465112 7927,2004-07-15,19.280000686645508,19.350000381469727,18.96999931335449,19.01000022888184,479600.0,0.01260502938959629,-1.1714204749811754,1.4210510465291184,48.34439846603925,49.31405455689361,-0.07415554540037661,-0.007906488596706396,-0.5223698647970849,-0.5939231828785516,14.245617572918462,0.3800010681152379,0.06567150456553605,0.02600059509277486,-0.26327442969138914,0.31527561987693886,-0.11863691729930537,0.17063810748485508,0.1812902361662978,86.7925275215656,35.633032065802766,0.14463751239208159,7,-0.1250009536743164,-0.015001296997070312,-0.6375002861022949,-0.8400001525878906,-0.26000022888183594,3,-0.04045646570883077,-1.421041007880302,19.040000915527344,1.6153643005956748,18.959999084472656,-1.888926565645783,18.989999771118164,-0.04045646570883077 7928,2004-07-16,19.280000686645508,19.350000381469727,19.190000534057614,19.290000915527344,276300.0,0.0,1.4615520049298492,-0.037037821952839604,41.79108301650989,46.44116056464941,-0.08462218192400783,-0.002522584453210186,-0.49477685649021197,-0.5983560873716236,13.778450846480645,0.15999984741211293,0.047010899000653694,0.02250051498413086,-0.2662263167350005,0.31122734670326224,-0.12186290087543483,0.16686393084369655,0.14281276248704344,86.7925275215656,40.08385700502113,0.1443634158595656,7,-0.13500118255615234,-0.015001296997070312,-0.5525002479553223,-0.8400001525878906,-0.48000144958496094,4,-0.03786314437688809,-1.1714204749811754,19.280000686645508,-1.421041007880302,19.040000915527344,1.6153643005956748,18.959999084472656,-0.03786314437688809 7929,2004-07-19,19.290000915527344,19.34000015258789,19.18000030517578,19.299999237060547,317400.0,0.0005186840521620439,2.5555461365659307,0.9998092695021934,44.88193233580685,44.8623846398585,-0.11975758134540726,-0.012369393069587176,-0.48036748157255005,-0.6130954239090016,12.805999527274334,0.15999984741210938,-0.00233032314734416,0.03200073242187429,-0.2569247345224035,0.3209261993661521,-0.1124620010502646,0.17646346589401318,0.09664370834670777,88.67936071514684,40.63607705801738,0.14446273347213856,7,-0.2050008773803711,-0.02500152587890625,-0.5375003814697266,-0.8500003814697266,-0.4300003051757848,0,-0.024365018060979016,1.4615520049298492,19.280000686645508,-1.1714204749811754,19.280000686645508,-1.421041007880302,19.040000915527344,-0.024365018060979016 7930,2004-07-20,19.489999771118164,19.489999771118164,19.25,19.290000915527344,302000.0,0.010368006536994656,1.4000114441572808,-20.003243037008776,56.20437854582161,44.834913604380965,-0.31879210858280516,-0.20890217352310003,-0.6560308738536555,-0.814642769535137,12.425468101755968,0.23999977111816406,-0.01807519567992344,0.22299957275390625,-0.08342978677526602,0.5294289322830785,0.06978489298932189,0.3762142525184906,-0.6700000762939453,100.0,47.95690965578667,0.15321467976458542,7,-0.33500003814697266,-0.22500038146972656,-0.7374992370605469,-1.0499992370605469,-0.6800003051757777,1,-0.029245751745409998,2.5555461365659307,19.290000915527344,1.4615520049298492,19.280000686645508,-1.1714204749811754,19.280000686645508,-0.029245751745409998 7931,2004-07-21,18.950000762939453,19.420000076293945,18.950000762939453,19.350000381469727,333200.0,-0.02770646559877976,-1.3499988079059677,-2.000009536797734,35.227315829799565,43.28310350888565,0.1893900507913564,0.3257456299253292,-0.08618627028975467,-0.27998674042484595,12.236313774059845,0.5399990081787109,-0.06860736082420615,-0.30299949645996094,-0.6405509432982015,0.03455195037827963,-0.4717752198790812,-0.13422377304084065,-0.11660106658935376,0.0,-48.625155781114515,0.16877572341912092,7,0.20499897003173828,0.3149986267089844,-0.19750022888183594,-0.5100002288818359,-0.12000083923340199,2,0.002638482060556502,1.4000114441572808,19.489999771118164,2.5555461365659307,19.290000915527344,1.4615520049298492,19.280000686645508,0.002638482060556502 7932,2004-07-22,18.75,19.030000686645508,18.700000762939453,18.84000015258789,419300.0,-0.010554129545503499,-2.473708514867388,0.2250005960470162,34.83145706221592,42.39136304559341,0.35806771129481163,0.5134810669716217,0.14807663544458194,-0.08862191014596021,12.52677824496638,0.3299999237060547,-0.10512161442397172,-0.47850027084350444,-0.8842626879698123,-0.07273785371719654,-0.6813814794066566,-0.27561906228035227,0.7399997711181641,6.329025295337614,-42.27698129317574,0.20288120856315378,7,0.3450002670288086,0.4549999237060547,0.0025005340576171875,-0.3099994659423828,0.09000015258789062,3,0.006933288574218821,-1.3499988079059677,18.950000762939453,1.4000114441572808,19.489999771118164,2.5555461365659307,19.290000915527344,0.006933288574218821 7933,2004-07-23,18.65999984741211,18.86000061035156,18.65999984741211,18.68000030517578,375200.0,-0.004800008138020839,-18.999618539004032,0.22222693171703473,30.167601337059935,41.51446161200539,0.42364043373707716,0.5804740611116372,0.2661966967183673,-0.007230040297045548,12.378923418780511,0.20000076293944957,-0.1430521496204058,-0.5350004196167006,-1.0101736196787385,-0.05982721955466275,-0.7725870196477196,-0.2974138195856817,0.81419994354248,0.0,-46.80803114037214,0.23758660003101814,7,0.41499996185302734,0.5249996185302734,0.09250068664550781,-0.2199993133544922,0.05999946594237926,4,0.01929263736845588,-2.473708514867388,18.75,-1.3499988079059677,18.950000762939453,1.4000114441572808,19.489999771118164,0.01929263736845588 7934,2004-07-26,18.520000457763672,18.780000686645508,18.5,18.56999969482422,288200.0,-0.007502646880667263,-5.222226931717035,2.499904634751097,29.508217224904328,40.40038870306488,0.5475387987844371,0.6780541027900924,0.43262424982476233,0.12549500553528503,12.713752555157646,0.2800006866455078,-0.1699068156842607,-0.6259998321533189,-1.1663857387107583,-0.08561392559587944,-0.8961927854320386,-0.35580687887459916,0.92163133544922,2.020248726025682,-43.34143105191011,0.2701929532787195,7,0.47499942779541016,0.5849990844726562,0.2674999237060547,-0.07999992370605469,0.6499996185302734,0,0.01511872421037097,-18.999618539004032,18.65999984741211,-2.473708514867388,18.75,-1.3499988079059677,18.950000762939453,0.01511872421037097 7935,2004-07-27,18.600000381469727,18.770000457763672,18.459999084472656,18.600000381469727,304300.0,0.004319650201332292,-1.2142750098772497,-0.0,32.10526949810671,39.229072590696,0.45941522712499605,0.5623015234197979,0.378592667621632,0.0397297786293791,12.300268858212338,0.3100013732910156,-0.18070142318328664,-0.5049999237060554,-1.0811030669095167,0.07110321949740595,-0.7930514953077861,-0.21694835210432473,0.7851335041503908,14.583453370341157,-27.69314434988235,0.2880515716017315,7,0.3749990463256836,0.4849987030029297,0.2474994659423828,-0.10000038146972656,0.6900005340576172,1,0.013978506642443822,-5.222226931717035,18.520000457763672,-18.999618539004032,18.65999984741211,-2.473708514867388,18.75,0.013978506642443822 7936,2004-07-28,18.5,18.61000061035156,18.299999237060547,18.3700008392334,401500.0,-0.005376364484882101,-1.2962863540996776,100.0,31.93717538903391,37.406047804362075,0.5305545370023417,0.6300212761615107,0.49426343663787264,0.1317281080994377,13.091538373427708,0.3100013732910121,-0.1783899082092688,-0.5640003204345696,-1.1902138550393282,0.06221321417018899,-0.8771070877369489,-0.2508935531321903,0.8111231015283202,27.39731038248796,-13.809251962463854,0.31310676730237885,7,0.39499950408935547,0.5049991607666016,0.39750003814697266,0.0,0.7800006866455078,2,0.01675672788877769,-1.2142750098772497,18.600000381469727,-5.222226931717035,18.520000457763672,-18.999618539004032,18.65999984741211,0.01675672788877769 7937,2004-07-29,18.709999084472656,18.739999771118164,18.450000762939453,18.450000762939453,319900.0,0.011351301863386842,-1.2307760024648973,2.0,40.39405997340988,37.25082302179541,0.25836792017861043,0.37962931981918757,0.30140849050699714,-0.08768787371284148,14.339389370594857,0.28999900817871094,-0.17238874144298322,-0.316001224517823,-0.9306098346440201,0.2986073856083742,-0.6233055295809216,-0.008696919454724394,0.5000116306088884,73.21407892316856,29.799076196152384,0.3073043050630992,7,0.18500041961669922,0.2950000762939453,0.19750070571899414,-0.20999908447265625,0.3500003814697301,3,0.006413727691359616,-1.2962863540996776,18.5,-1.2142750098772497,18.600000381469727,-5.222226931717035,18.520000457763672,0.006413727691359616 7938,2004-07-30,18.700000762939453,18.8799991607666,18.530000686645508,18.600000381469727,288600.0,-0.0005343838600986306,-1.9166567325497301,0.38461933477119004,42.48706609017912,36.98472677228122,0.19829387017042066,0.3617047607376449,0.3252421144975912,-0.08502480039734905,15.229828703519841,0.34999847412109375,-0.1776322403594719,-0.29649953842163157,-0.9143833900631542,0.321384313219891,-0.6054414642423929,0.012442387399129728,0.41900880433999177,68.96578939579791,21.14522252978356,0.3089419258207607,7,0.19499874114990234,0.30499839782714844,0.21249866485595703,-0.20000076293945312,0.4399986267089879,4,0.007486598071476891,-1.2307760024648973,18.709999084472656,-1.2962863540996776,18.5,-1.2142750098772497,18.600000381469727,0.007486598071476891 7939,2004-08-02,18.81999969482422,18.84000015258789,18.61000061035156,18.6299991607666,295100.0,0.0064170549191946424,-1.0000165858108079,1.899998092658643,46.53466281419372,35.91031391321145,0.005156300619514553,0.20910958598106788,0.2275280710246932,-0.21285335699140973,16.168388484448705,0.22999954223633168,-0.20978825231762954,-0.14900054931640483,-0.7454782643351479,0.4474771657023382,-0.44723940682577634,0.14923830819296668,0.2171088394333367,89.65526313193264,37.84441549894625,0.29823885750937146,8,0.039999961853027344,0.1849994659423828,0.16249990463256836,-0.2649993896484375,0.3600006103515625,0,-0.005313516636093918,-1.9166567325497301,18.700000762939453,-1.2307760024648973,18.709999084472656,-1.2962863540996776,18.5,-0.005313516636093918 7940,2004-08-03,18.799999237060547,18.90999984741211,18.700000762939453,18.81999969482422,281100.0,-0.001062723596598758,1.099982833927788,-0.10526527129448376,43.877493426443316,36.87144475728298,-0.09276843574611959,0.20247429992641486,0.26681667184986324,-0.19513013023403403,17.046482402604173,0.20999908447265625,-0.2357862438074747,-0.14550094604492259,-0.7289385016016006,0.4379366095117554,-0.4372197238232616,0.1462178317334164,0.1633983674773063,81.96713110038272,28.185713632663166,0.29171877777833977,8,-0.13499927520751953,0.2049999237060547,0.1875004768371582,-0.24499893188476562,0.40000152587890625,1,0.019680896502592082,-1.0000165858108079,18.81999969482422,-1.9166567325497301,18.700000762939453,-1.2307760024648973,18.709999084472656,0.019680896502592082 7941,2004-08-04,19.200000762939453,19.200000762939453,18.63999938964844,18.799999237060547,479700.0,0.021276677771900232,1.7999961853172686,-19.999618539004388,48.113206698401875,38.3471947168592,-0.5068821839143816,-0.21484303362082713,-0.10723904561411501,-0.5946270216883995,16.93911065448547,0.5600013732910121,-0.26205385508365353,0.2585005760192871,-0.3163141803636407,0.8333153324022149,-0.028906802172176782,0.545907954210751,-0.9000015258789062,100.0,48.31253079790638,0.2874073781914638,8,-0.4500007629394531,-0.2850008010864258,-0.08250141143798828,-0.5400009155273438,0.06999969482421875,2,0.004687507761021115,1.099982833927788,18.799999237060547,-1.0000165858108079,18.81999969482422,-1.9166567325497301,18.700000762939453,0.004687507761021115 7942,2004-08-05,19.0,19.209999084472656,18.950000762939453,19.11000061035156,381600.0,-0.010416705989173769,-1.4761852861035423,-0.27500047683533035,43.965496688033916,39.88029420030075,-0.2991481950772972,-0.031417253272664425,0.10660232085143662,-0.39767456207306395,16.86085979458455,0.2599983215332031,-0.3319120990544562,0.06799983978271484,-0.49569507867374796,0.6316947582391776,-0.21384761944551656,0.34984729901094624,-0.6820007324218764,69.11770893230299,20.96733359227096,0.2818474592282309,8,-0.24500083923339844,-0.08500003814697266,0.15999937057495117,-0.3400001525878906,0.14999961853027344,3,0.014736878244500318,1.7999961853172686,19.200000762939453,1.099982833927788,18.799999237060547,-1.0000165858108079,18.81999969482422,0.014736878244500318 7943,2004-08-06,19.059999465942386,19.18000030517578,18.96999931335449,19.0,226000.0,0.0031578666285465573,-2.499992052769462,-0.5454466638924067,45.14764265094438,41.61800813652742,-0.33127819498579214,-0.09967766695041647,0.05336654045896694,-0.45753029270672485,16.2665078926726,0.21000099182129262,-0.32090424447258314,0.12999935150146769,-0.43146519196506006,0.6914638949679954,-0.15073292023179619,0.41073162323473156,-0.7063202056884812,75.00000000000074,30.6553620589916,0.2807322717332642,8,-0.3050003051757848,-0.14499950408935902,0.15999984741210582,-0.399999618530277,0.20000076293945312,4,0.0,-1.4761852861035423,19.0,1.7999961853172686,19.200000762939453,1.099982833927788,18.799999237060547,0.0 7944,2004-08-09,18.850000381469727,19.059999465942386,18.81999969482422,18.979999542236328,249300.0,-0.011017790679789918,-1.5263062791748605,-2.1666719649043444,36.55461915493142,42.11238032061905,-0.07771884099414095,0.10466127946299508,0.2633152045502456,-0.24764912773170877,15.59690431451751,0.23999977111816762,-0.29834059134458,-0.07299976348877024,-0.6348054175565245,0.48880589057898405,-0.3539025905226474,0.2079030635451069,-0.4620683282470708,36.84229899211589,-0.4432124057286231,0.2809028270338764,8,-0.095001220703125,0.044999122619628906,0.3774991035461426,-0.1900005340576172,0.5,0,0.01538456245676234,-2.499992052769462,19.059999465942386,-1.4761852861035423,19.0,1.7999961853172686,19.200000762939453,0.01538456245676234 7945,2004-08-10,19.030000686645508,19.1200008392334,18.88999938964844,18.959999084472656,597200.0,0.009549087614487695,-1.1904796505027606,-0.5384773390847601,51.98019755236006,44.33938278321085,-0.2126740578686146,-0.07359925966616032,0.08116415601891447,-0.43247000938444913,14.377592598547759,0.2700004577636719,-0.2520938232327836,0.10350046157837056,-0.46014495694524626,0.6671458801019874,-0.17832224768343963,0.38532317084018075,-0.6091859521728509,68.42131680743111,25.3280792057856,0.28182270926180863,8,-0.20000076293945312,-0.13500118255615234,0.282498836517334,-0.37000083923339844,0.23999977111816406,1,0.007882270789172141,-1.5263062791748605,18.850000381469727,-2.499992052769462,19.059999465942386,-1.4761852861035423,19.0,0.007882270789172141 7946,2004-08-11,18.799999237060547,18.950000762939453,18.76000022888184,18.899999618530273,895300.0,-0.012086255453809147,-1.1111358362209167,-1.4285441813574562,51.219494040696325,45.54220879068713,0.07192073064051385,0.1449306274711617,0.3079097530996009,-0.20292737009913253,13.735094923803858,0.2700004577636683,-0.19479571717496214,-0.11450090408325053,-0.6781911517241674,0.4491893435576664,-0.39634602790371076,0.1673442197372097,-0.3476171285878884,8.888691089267663,-37.24991329675281,0.28184512382045884,8,0.07000064849853516,0.0950002670288086,0.5375003814697266,-0.1399993896484375,0.5,2,0.021276677771900232,-1.1904796505027606,19.030000686645508,-1.5263062791748605,18.850000381469727,-2.499992052769462,19.059999465942386,0.021276677771900232 7947,2004-08-12,18.5,18.82999992370605,18.479999542236328,18.799999237060547,516000.0,-0.015957406874206548,-1.0588248493756032,2.999980926586431,46.46017773801789,45.983665640446986,0.37883779479153645,0.40422269693488033,0.6010999916849613,0.09151083118734249,14.625173351423836,0.350000381469723,-0.1517699570650315,-0.375500106811522,-0.9406449820042546,0.18964476838121058,-0.6580725444078865,-0.0929276692151575,0.7099990844726562,2.8572051378466603,-47.088624086869096,0.2825724375963657,8,0.3449993133544922,0.39499950408935547,0.7949995994567871,0.15999984741210938,0.6800003051757812,3,0.04162164636560384,-1.1111358362209167,18.799999237060547,-1.1904796505027606,19.030000686645508,-1.5263062791748605,18.850000381469727,0.04162164636560384 7948,2004-08-13,18.549999237060547,18.670000076293945,18.5,18.549999237060547,694000.0,0.0027026614627323475,-2.4000534065766383,-0.0,50.691216696082634,46.44550496065686,0.34120450465947627,0.31276509041444456,0.5415085604461396,0.04209267271607686,15.563352723276552,0.1700000762939453,-0.09629639986341587,-0.2890007972717292,-0.8382167855767335,0.26021519103327506,-0.5636087914242296,-0.014392803119228859,0.6453998565673835,10.937430150948458,-43.20884010385749,0.27460799415250126,8,0.2950000762939453,0.3450002670288086,0.7450003623962402,0.1100006103515625,0.6500015258789062,4,0.03234503537180755,-1.0588248493756032,18.5,-1.1111358362209167,18.799999237060547,-1.1904796505027606,19.030000686645508,0.03234503537180755 7949,2004-08-16,18.81999969482422,18.81999969482422,18.559999465942386,18.649999618530273,625100.0,0.014555281340618453,2.0588248493755823,100.0,54.661004963150155,47.643672909179855,0.07957188017765304,0.00605855126564947,0.2658227269174418,-0.2259104124304443,16.27815836877422,0.2700004577636719,-0.06562899517037835,0.00449972152710032,-0.5020252026347087,0.5110246456889094,-0.2487627405538042,0.25776218360800485,0.36109140777588067,53.12491618113815,-5.776865398679746,0.25326246208090414,8,0.024999618530273438,0.07499980926513672,0.47499990463256836,-0.15999984741210938,0.2800006866455078,0,0.023379412390672316,-2.4000534065766383,18.549999237060547,-1.0588248493756032,18.5,-1.1111358362209167,18.799999237060547,0.023379412390672316 7950,2004-08-17,18.920000076293945,18.989999771118164,18.780000686645508,18.809999465942386,459200.0,0.005313516636093585,-1.4706040750381473,0.6470621234390393,58.89831159143274,48.84201789729439,-0.0018062232556275148,-0.1463370686235379,0.16537266540783335,-0.32011823475037815,17.135216504617144,0.20999908447265625,-0.03567048518270255,0.1330000877380364,-0.2665841517033094,0.5325843271793822,-0.0667920319826365,0.3327922074587093,0.24706919509887726,86.27457580211454,22.421569126519678,0.19979211972067293,8,-0.07500076293945312,-0.025000572204589844,0.3299999237060547,-0.26000022888183594,0.09000015258789418,1,0.02272728876542418,2.0588248493755823,18.81999969482422,-2.4000534065766383,18.549999237060547,-1.0588248493756032,18.5,0.02272728876542418 7951,2004-08-18,19.0,19.049999237060547,18.799999237060547,18.799999237060547,274100.0,0.004228325760225138,-1.4999904632932155,1.8181786655570014,56.50226401473874,50.23499204470604,-0.1264581785936123,-0.23441783968390695,0.07907346242048874,-0.39587731238220414,17.121175725259207,0.25,-0.020114743236938182,0.21050004959106516,-0.19397379633650047,0.6149738955186308,0.00826312662728057,0.41273697255484976,0.15332787680969417,91.22819932807754,27.379549890997914,0.2022369229637835,8,-0.1700000762939453,-0.10500049591064453,0.2199997901916504,-0.3400001525878906,-0.09000015258789062,2,0.014210550408614298,-1.4706040750381473,18.920000076293945,2.0588248493755823,18.81999969482422,-2.4000534065766383,18.549999237060547,0.014210550408614298 7952,2004-08-19,18.8799991607666,18.96999931335449,18.809999465942386,18.88999938964844,291700.0,-0.006315833643863122,-1.133336724183977,-0.05000095367069621,53.846116225898335,51.20148910858981,-0.028239216352460517,-0.10980836144067041,0.19737594686922222,-0.27021465625989904,16.328170615977903,0.19000053405761363,0.0016990040289464048,0.08399925231933736,-0.32197729849178813,0.48997580313046285,-0.11898902308622539,0.2869875277249001,0.2598621493516262,69.09085234326774,5.6461980758663515,0.2029882754055632,8,-0.07999897003173828,0.015000343322753906,0.34000062942504883,-0.2199993133544922,0.13000106811523793,3,0.02224576774170206,-1.4999904632932155,19.0,-1.4706040750381473,18.920000076293945,2.0588248493755823,18.81999969482422,0.02224576774170206 7953,2004-08-20,19.020000457763672,19.020000457763672,18.81999969482422,18.82999992370605,113400.0,0.007415323263784801,1.1052652712944837,-18.999618538997993,54.237296354546345,53.166231019658134,-0.19501943119803755,-0.23342424442723342,0.061459008681559624,-0.4060776219899367,15.342717454926074,0.20000076293945312,-0.013430363593037953,0.20600051879882741,-0.2064582872106584,0.6184593248083132,-0.00022888420591371528,0.41222992180356854,0.10666361699691862,93.87779728377853,32.35448854541029,0.20622940300474266,8,-0.2200002670288086,-0.1250009536743164,0.18999910354614258,-0.3600006103515625,0.12999916076660156,4,0.008412189461688424,-1.133336724183977,18.8799991607666,-1.4999904632932155,19.0,-1.4706040750381473,18.920000076293945,0.008412189461688424 7954,2004-08-23,18.799999237060547,19.059999465942386,18.770000457763672,19.020000457763672,137000.0,-0.01156683572072803,-1.0714305177111971,-1.157897906941704,50.0,52.946209069395906,0.01915789671256718,0.009095668487788089,0.2798485610113346,-0.18429304876701025,13.896572029756483,0.2899990081787145,-0.008153264330253762,-0.028000640869141336,-0.41676958198753766,0.360768300249255,-0.22238511142833772,0.16638382969005505,0.3137315470495601,10.344442032845844,-46.58553971992612,0.19438447055919744,8,-0.029999732971191406,0.0950002670288086,0.4050002098083496,-0.1399993896484375,0.220001220703125,0,0.021276677771900232,1.1052652712944837,19.020000457763672,-1.133336724183977,18.8799991607666,-1.4999904632932155,19.0,0.021276677771900232 7955,2004-08-24,18.86000061035156,18.899999618530273,18.690000534057614,18.899999618530273,331400.0,0.0031915625386160773,9.500214582042044,0.1818126647246659,42.34235627473312,51.95986042873333,-0.07542577567535957,-0.032072802231692066,0.22341286220268586,-0.2434214302122406,12.379126673954467,0.2099990844726598,-0.01023764382615866,0.01900072097777894,-0.3547657121510035,0.3927671541065614,-0.1678824955866105,0.20588393754216838,0.2410555489210715,45.94609920303439,-5.307136101169334,0.1868832165643908,8,-0.09000110626220348,0.03499889373779652,0.31499910354614613,-0.20000076293944957,0.5299987792968821,1,0.012725332097096587,-1.0714305177111971,18.799999237060547,1.1052652712944837,19.020000457763672,-1.133336724183977,18.8799991607666,0.012725332097096587 7956,2004-08-25,18.809999465942386,18.96999931335449,18.809999465942386,18.959999084472656,181000.0,-0.0026511740610298817,-1.133336724183977,3.750083448571415,45.4106271290609,51.84324369440477,-0.026660564369556994,0.04463180713613468,0.27195882914488934,-0.19282918538712224,10.261055524673992,0.15999984741210227,0.027440144909938624,-0.04650039672851136,-0.3847486749880602,0.2917478815310375,-0.21562453585828578,0.12262374240126306,0.2786355609895175,32.432237377956405,-15.877133501572935,0.169124139129774,8,-0.02999973297119496,0.05000019073485973,0.4000000953674281,-0.149999618530277,0.5799999237060547,2,0.010632683073786175,9.500214582042044,18.86000061035156,-1.0714305177111971,18.799999237060547,1.1052652712944837,19.020000457763672,0.010632683073786175 7957,2004-08-26,18.82999992370605,18.8799991607666,18.780000686645508,18.84000015258789,245700.0,0.00106328858753435,1.2222316414114656,0.06666836209201056,44.33500452876402,51.136997898036036,0.0056682956434706,0.03592432366673748,0.24780418055579645,-0.20780510261625196,8.701975853954124,0.09999847412109375,0.007065780198537652,-0.032499980926516514,-0.36399619761460755,0.2989962357615745,-0.1982480892705638,0.13324812741753078,0.24646239353194233,37.83778210798644,-6.80229988546585,0.16574810834404616,8,-0.02000045776366477,-0.07500076293944957,0.3799996376037633,-0.17000007629394176,0.5799999237060582,3,0.004248535530015696,-1.133336724183977,18.809999465942386,9.500214582042044,18.86000061035156,-1.0714305177111971,18.799999237060547,0.004248535530015696 7958,2004-08-27,18.84000015258789,18.88999938964844,18.770000457763672,18.8799991607666,214300.0,0.0005310796028867859,2.9999999999996447,3.9998092695007723,49.72677083040197,50.588749661064014,0.045964410250917354,0.038947109626782606,0.2307789576370496,-0.21458770123942372,7.6743209762442826,0.11999893188476918,0.0048582564073633705,-0.0294997215270989,-0.35234775464189383,0.29334831158769603,-0.19092373808449636,0.13192429503029857,0.22453290915007074,40.54055447300339,-4.875801566079602,0.16142401655739683,8,0.034999847412109375,-0.08500099182128906,0.309999942779541,-0.18000030517578125,0.5799999237060547,4,0.009023358541246917,1.2222316414114656,18.82999992370605,-1.133336724183977,18.809999465942386,9.500214582042044,18.86000061035156,0.009023358541246917 7959,2004-08-30,18.71999931335449,18.799999237060547,18.68000030517578,18.700000762939453,1536500.0,-0.006369471245302405,-3.0,-0.4999761575508148,41.2429390707266,48.627041603207786,0.16795020633540858,0.15923616527420137,0.3399588363106254,-0.0899586488217281,6.730128034491672,0.15999984741210938,0.036841838538439475,-0.14450054168701598,-0.4736131269385879,0.18461204356455596,-0.30905683431280195,0.02005575093876999,0.3328430779934415,13.792808613351745,-27.527446457788365,0.16455629262578528,8,0.1500005722045934,0.03499984741211293,0.41000032424927113,-0.05999946594237926,0.7800006866455114,0,0.022970102614749077,2.9999999999996447,18.84000015258789,1.2222316414114656,18.82999992370605,-1.133336724183977,18.809999465942386,0.022970102614749077 7960,2004-08-31,19.170000076293945,19.170000076293945,18.709999084472656,18.709999084472656,970300.0,0.02403850317550149,1.0,23.001716738201512,59.296468926147575,48.93750881558654,-0.27139923064949656,-0.2757622708020442,-0.11682404205278374,-0.53234812927532,6.152495596575905,0.46000099182128906,0.06784995518534132,0.2870001792907715,-0.06746657212332252,0.6414669307048655,0.10976680358372448,0.4642335549978185,-0.6900005340576172,100.0,52.32283533514254,0.17723337570704722,8,-0.24499988555908203,-0.41500091552734375,-0.12000036239624023,-0.4400005340576172,0.19000053405761363,1,-0.007824706204136445,-3.0,18.71999931335449,2.9999999999996447,18.84000015258789,1.2222316414114656,18.82999992370605,-0.007824706204136445 7961,2004-09-01,19.290000915527344,19.3799991607666,19.11000061035156,19.170000076293945,510900.0,0.006259824661231761,-1.2499900658830265,0.26087082716556165,71.82312116556345,50.93495380888267,-0.3865916133517189,-0.40967928068277715,-0.23977337777365548,-0.64252556993236,6.967615081482746,0.2699985504150426,0.07266589333536189,0.40250101089477397,0.029299499494928938,0.775702522294619,0.21590025519485323,0.5891017665946947,-0.7962013626098638,87.1430868035782,32.40040019161011,0.18660075569992168,9,-0.26000118255615234,-0.45000171661376953,-0.26000165939331055,-0.5600013732910156,0.12999916076660156,2,0.005183953829706933,1.0,19.170000076293945,-3.0,18.71999931335449,2.9999999999996447,18.84000015258789,0.005183953829706933 7962,2004-09-02,19.280000686645508,19.290000915527344,19.18000030517578,19.200000762939453,178500.0,-0.0005184151584869401,1.2000038146827137,0.6666613685130732,70.62139343423195,52.75540903995885,-0.3507715544217298,-0.39803395696641175,-0.2332210271126094,-0.6164331859785719,7.86412824378971,0.1100006103515625,0.05836802788164874,0.3785007476806648,-0.03164879416829436,0.7886502895296239,0.1734259767561852,0.5835755186051443,-0.7507531494140629,85.71448034201542,24.38020644446513,0.2050747709244798,9,-0.2500009536743164,-0.36500072479248047,-0.3300013542175293,-0.4500007629394531,0.2199993133544922,3,0.005705326716047621,-1.2499900658830265,19.290000915527344,1.0,19.170000076293945,-3.0,18.71999931335449,0.005705326716047621 7963,2004-09-03,19.059999465942386,19.290000915527344,19.030000686645508,19.15999984741211,195000.0,-0.011410851289829438,-2.2500447040591287,-1.2500059604701175,56.97669389796429,53.53059725084377,-0.1391308921612655,-0.18765384655297623,-0.022196623634069823,-0.38145573583271286,8.565945305192777,0.26000022888183594,0.04053237404304255,0.15849952697754333,-0.2516500148714158,0.5686490688265025,-0.04657524394693624,0.3635742979020229,-0.49672186376953675,54.28568314527804,-7.752952867157262,0.2050747709244798,9,-0.02999973297119496,-0.13000011444092152,-0.11000013351440785,-0.2100000381469762,0.5400009155273402,4,0.018363084537075913,1.2000038146827137,19.280000686645508,-1.2499900658830265,19.290000915527344,1.0,19.170000076293945,0.018363084537075913 7964,2004-09-07,19.13999938964844,19.26000022888184,19.07999992370605,19.149999618530273,170100.0,0.00419726788812369,-1.7692533415496154,0.10000190734132491,56.4705288372538,55.10039420223495,-0.18531804175022515,-0.25804385483609593,-0.11590929003307693,-0.44314777630220803,8.737145460719523,0.20000076293945312,0.04042861309053336,0.22399950027466176,-0.19879381343081093,0.6467928139801344,0.012602843421923637,0.4353961571273999,-0.5440529251318402,64.17914271805742,4.991127750196533,0.21139665685273704,9,-0.10999965667724965,-0.2100000381469762,-0.19000005722046254,-0.2899999618530309,0.2100009918212855,1,0.014629085453207402,-2.2500447040591287,19.059999465942386,1.2000038146827137,19.280000686645508,-1.2499900658830265,19.290000915527344,0.014629085453207402 7965,2004-09-08,19.18000030517578,19.209999084472656,19.09000015258789,19.209999084472656,234700.0,0.002089912058668819,7.000254323499491,2.999809269503259,55.42165906030403,56.21273108348418,-0.1957372995485116,-0.30169926689639226,-0.16686182994055088,-0.46601903048235727,9.169086986979085,0.11999893188476562,0.02982016941341925,0.25650043487548757,-0.17991014619379442,0.6929110159447696,0.038295144340846576,0.47470572541012857,-0.5526917328091798,42.85722070844686,-11.770737945400086,0.21820529053464074,9,-0.15000057220458984,-0.2500009536743164,-0.24750089645385742,-0.3000011444091797,0.25,2,0.0166840297045181,-1.7692533415496154,19.13999938964844,-2.2500447040591287,19.059999465942386,1.2000038146827137,19.280000686645508,0.0166840297045181 7966,2004-09-09,19.200000762939453,19.239999771118164,19.1299991607666,19.18000030517578,184800.0,0.001042776717697702,1.20004577706569,-0.6667090539165819,60.25638987889653,57.98177390016558,-0.1727665046828406,-0.3058786645229006,-0.1945834993805704,-0.47195273857570186,9.186380276601133,0.1100006103515625,0.0496211193426106,0.25650081634521626,-0.19255848198107017,0.7055601146715027,0.03197116718207127,0.48103046550836126,-0.542584567036851,65.38458716942375,12.066169015058705,0.22452964916314408,9,-0.17000102996826172,-0.2700014114379883,-0.36500120162963867,-0.32000160217285156,0.4899997711181605,3,0.00833332505491069,7.000254323499491,19.18000030517578,-1.7692533415496154,19.13999938964844,-2.2500447040591287,19.059999465942386,0.00833332505491069 7967,2004-09-10,19.270000457763672,19.270000457763672,19.13999938964844,19.239999771118164,184600.0,0.003645817293889575,7.666539513001226,1.5,58.38920933852546,58.94426706773485,-0.1942119089528518,-0.33226973126610915,-0.2764858738370677,-0.5249407642807498,8.348600345023256,0.13000106811523082,0.09052015909332667,0.2880004882812486,-0.1320554101618825,0.7080563867243796,0.07797253905968304,0.4980284375028141,-0.5836809432665113,92.30752301654258,42.29705864500189,0.2100279492215651,9,-0.24000072479248047,-0.34000110626220703,-0.4375004768371582,-0.34000110626220703,0.3299999237060547,4,0.0077841004134402425,1.20004577706569,19.200000762939453,7.000254323499491,19.18000030517578,-1.7692533415496154,19.13999938964844,0.0077841004134402425 7968,2004-09-13,19.149999618530273,19.32999992370605,19.11000061035156,19.270000457763672,245700.0,-0.006227339718876457,-1.2000057220785623,-3.999936423167398,62.58986092910622,61.31614727422148,-0.028623299651151513,-0.17393115556137673,-0.16422476779469974,-0.3874952982784947,7.549818992425644,0.2199993133544922,0.1262523972629701,0.13799962997436666,-0.23524285534048772,0.511242115289221,-0.04862161268306053,0.32462087263179384,-0.4359329181823348,27.99987792968892,-25.91156974428818,0.18662124265742708,9,-0.10500049591064453,-0.2200002670288086,-0.315000057220459,-0.17500019073486328,0.2700004577636719,0,0.01827678268625399,7.666539513001226,19.270000457763672,1.20004577706569,19.200000762939453,7.000254323499491,19.18000030517578,0.01827678268625399 7969,2004-09-14,19.26000022888184,19.26000022888184,19.059999465942386,19.06999969482422,320100.0,0.005744157312939313,1.105265271294405,-1.583326710641371,63.888796906934154,61.826405938753325,-0.06031178985750074,-0.2627491620580962,-0.28342550239476694,-0.48115060362875894,7.28041708594825,0.20000076293945312,0.16916666235910327,0.226000213623049,-0.15143775867219134,0.6034381859182893,0.037281227475428835,0.4147191997706692,-0.5192962301171526,74.07423105723645,18.363937977299358,0.1887189861476201,9,-0.0550003051757848,-0.33000087738037465,-0.42500066757202504,-0.2550010681152379,0.19000053405761363,1,0.017653174898618618,-1.2000057220785623,19.149999618530273,7.666539513001226,19.270000457763672,1.20004577706569,19.200000762939453,0.017653174898618618 7970,2004-09-15,19.350000381469727,19.36000061035156,19.1200008392334,19.190000534057614,306100.0,0.004672905063257682,1.6666596024245137,0.8421020930582773,68.24318577227906,61.4286353394995,-0.1364421042909889,-0.33611586529561777,-0.37854585181920086,-0.5589062963886988,7.831135059178076,0.2399997711181605,0.20374866695704696,0.29450035095214844,-0.10399616323930161,0.6929968651435985,0.09525209385642341,0.49374860804787346,-0.583724576224963,96.66660308862254,36.441564577737985,0.19924825709572425,9,-0.1549997329711914,-0.4200010299682617,-0.525001049041748,-0.345001220703125,0.05999946594238281,2,0.0,1.105265271294405,19.26000022888184,-1.2000057220785623,19.149999618530273,7.666539513001226,19.270000457763672,0.0 7971,2004-09-16,19.270000457763672,19.40999984741211,19.21999931335449,19.239999771118164,330100.0,-0.004134362900719446,-4.42846243971509,0.18750447035261725,64.28567005240241,60.72466607485177,-0.06657910485729346,-0.24754268654769618,-0.3050236850093846,-0.4642883838327876,8.7121965595548,0.19000053405762074,0.268889669212772,0.20100040435790945,-0.20774160891018312,0.609742417626002,-0.0033706022761350596,0.40537141099195395,-0.47917571829803407,60.0002179824629,-2.9303905152869447,0.20437100663404584,9,-0.05000019073486328,-0.3250007629394531,-0.4075007438659668,-0.2650012969970703,0.15999984741210938,3,0.008303053638363922,1.6666596024245137,19.350000381469727,1.105265271294405,19.26000022888184,-1.2000057220785623,19.149999618530273,0.008303053638363922 7972,2004-09-17,19.299999237060547,19.399999618530273,19.229999542236328,19.239999771118164,266000.0,0.0015567606945638968,-3.250005960470162,1.9999364231673977,64.74351136824912,61.5876457937723,-0.10442406953827543,-0.2576738595511543,-0.33838377226270566,-0.4817414248039924,9.64087171821168,0.1700000762939453,0.26209025368324035,0.2099991798400893,-0.20100778409785391,0.6210061437780325,0.004495697871117699,0.4155026618090609,-0.472023991118121,68.5712884398447,2.69247291926537,0.2055034819689712,9,-0.06499958038330078,-0.3549995422363281,-0.4174995422363281,-0.2950000762939453,0.03000068664550426,4,0.02020732188673735,-4.42846243971509,19.270000457763672,1.6666596024245137,19.350000381469727,1.105265271294405,19.26000022888184,0.02020732188673735 7973,2004-09-20,19.18000030517578,19.34000015258789,19.15999984741211,19.25,145300.0,-0.006217561483336187,-2.272714662227771,-1.1666719649044728,64.74359052734425,62.50687487044902,0.03842822214931374,-0.13183266996691145,-0.22030843147761914,-0.3486494497223802,10.566422506639384,0.18000030517578125,0.21633238883300265,0.0820002555847168,-0.3294981729024933,0.4934986840719269,-0.12374895865889002,0.2877494698283236,-0.31710358314517606,34.28591669800098,-36.60419297498678,0.20574921424360507,9,0.054999351501464844,-0.22500038146972656,-0.3100008964538574,-0.1750011444091797,0.2899990081787074,0,0.021897813848345216,-3.250005960470162,19.299999237060547,-4.42846243971509,19.270000457763672,1.6666596024245137,19.350000381469727,0.021897813848345216 7974,2004-09-21,19.200000762939453,19.280000686645508,19.1299991607666,19.190000534057614,143100.0,0.001042776717697702,-1.307662964538799,-0.1428610354223941,51.3274605154554,62.0519639210214,0.031105053412030514,-0.1268322656205143,-0.2384935425584267,-0.3599381271903752,11.3755995976667,0.15000152587890625,0.17316837763002368,0.08200063705444194,-0.30676844453372,0.47076971864260386,-0.11238390373963725,0.2763851778485211,-0.30427785338595825,27.58627493538012,-37.98490074748456,0.19438454079408093,9,0.03499889373779297,-0.21500110626220703,-0.3300013542175293,-0.19500160217285156,0.14999961853027344,1,0.011458297115234606,-2.272714662227771,19.18000030517578,-3.250005960470162,19.299999237060547,-4.42846243971509,19.270000457763672,0.011458297115234606 7975,2004-09-22,19.100000381469727,19.11000061035156,18.96999931335449,19.059999465942386,226700.0,-0.0052083529945868845,3.666603089834617,3.9999999999982236,41.441436797311106,59.96141357862301,0.13249759055650756,-0.008358339714924057,-0.1368352392904022,-0.24708853130273667,11.583124712080275,0.2300014495849645,0.17365520370603704,-0.029999732971191406,-0.3995804030545358,0.339580937112153,-0.2147900680128636,0.1547906020704808,-0.17342085564471432,29.545661437359417,-31.92135558763874,0.18479033504167183,9,0.08999919891357422,-0.05500030517578125,-0.23000097274780273,-0.095001220703125,0.18000030517578125,2,0.018324626936096156,-1.307662964538799,19.200000762939453,-2.272714662227771,19.18000030517578,-3.250005960470162,19.299999237060547,0.018324626936096156 7976,2004-09-23,19.01000022888184,19.1299991607666,18.96999931335449,19.1299991607666,316300.0,-0.004712049779601157,1.6666878596179504,-2.999904634751274,38.655466225573214,57.768775454961656,0.21535916717839143,0.10265689438768177,-0.04876788450186709,-0.14814485524115284,12.148824895613435,0.15999984741211293,0.1675066843419799,-0.12999992370605185,-0.47299031264837765,0.21299046523627396,-0.30149511817721475,0.04149527076511106,-0.05441548376160199,9.30253189262236,-47.06918345699258,0.1714951944711621,9,0.1799993515014613,0.03499984741210582,-0.14000082015991566,-0.005001068115237928,0.31999969482421164,3,0.02104153675508913,3.666603089834617,19.100000381469727,-1.307662964538799,19.200000762939453,-2.272714662227771,19.18000030517578,0.02104153675508913 7977,2004-09-24,18.90999984741211,19.049999237060547,18.899999618530273,18.979999542236328,147500.0,-0.0052604092722629,-2.333319204848896,0.5833359824522537,42.99068252675167,55.59108896581115,0.289351593821376,0.22025031779716642,0.04036074221012598,-0.0358595391820451,12.535732725635013,0.14999961853027344,0.1578829719954271,-0.2340003013610854,-0.5633637805917253,0.0953631778695545,-0.39868204097640714,-0.06931856174576367,0.5,2.272776532704487,-52.11713634500609,0.16468173961532076,9,0.24499988555908203,0.13500022888183594,-0.0475001335144043,0.09499931335449219,0.48999977111816406,4,0.027498702377559026,1.6666878596179504,19.01000022888184,3.666603089834617,19.100000381469727,-1.307662964538799,19.200000762939453,0.027498702377559026 7978,2004-09-27,19.01000022888184,19.07999992370605,18.899999618530273,18.899999618530273,192700.0,0.005288227513307708,-2.272714662227706,-1.571444141689424,44.03674701430508,53.38530564440793,0.18707701638551555,0.14086094283128503,-0.06957353287966228,-0.12254941935665542,12.995887410244672,0.1800003051757777,0.13948049392390516,-0.14249992370605113,-0.44663853872612336,0.1616386913140211,-0.29456923121608725,0.009569383803984977,0.38979961395263274,28.947447673544076,-23.204343200919077,0.1520693075100354,9,0.14499950408935192,0.03499984741210582,-0.16250038146973012,-0.005001068115237928,0.17000007629394176,0,0.01683322940407117,-2.333319204848896,18.90999984741211,1.6666878596179504,19.01000022888184,3.666603089834617,19.100000381469727,0.01683322940407117 7979,2004-09-28,19.149999618530273,19.209999084472656,19.049999237060547,19.06999969482422,143400.0,0.007364512780790644,-1.6666454740522927,0.7272679983353906,48.73946751337949,51.21822583786353,0.03333907499185784,0.036604573224650494,-0.21840721296542398,-0.2502051280427793,13.318895927262847,0.19999885559081676,0.12227607665617057,-0.02400054931640483,-0.25021920230293304,0.20221810367012338,-0.1371098758096707,0.08910877717686105,0.23980421981811517,80.64530022334476,26.18933823274488,0.11310932649326433,9,0.005000114440917969,-0.10499954223632812,-0.30249977111816406,-0.14500045776367188,0.39999961853027344,1,0.016710167164419643,-2.272714662227706,19.01000022888184,-2.333319204848896,18.90999984741211,1.6666878596179504,19.01000022888184,0.016710167164419643 7980,2004-09-29,19.020000457763672,19.200000762939453,18.940000534057614,19.170000076293945,187500.0,-0.006788468060375807,1.4761809611175531,-1.874997019764919,43.07690727639259,48.8616966405291,0.12472071547039931,0.1631549935911032,-0.1053826354999714,-0.10992995542615347,13.159192873819878,0.2600002288818395,0.10362591887447437,-0.14649972915649556,-0.3829896714154053,0.08999021310241417,-0.26474470028594865,-0.02825475802704247,0.36000729618835337,38.71001482812298,-13.77020616002607,0.11824497112945484,9,0.12999916076660156,0.024999618530273438,-0.1875009536743164,-0.015001296997070312,0.9699993133544922,2,0.01735015329988343,-1.6666454740522927,19.149999618530273,-2.272714662227706,19.01000022888184,-2.333319204848896,18.90999984741211,0.01735015329988343 7981,2004-09-30,19.38999938964844,19.38999938964844,19.049999237060547,19.09000015258789,617800.0,0.019453150524701535,1.2666734483679112,-2.0000000000000235,53.7499701976493,47.640192066018,-0.2530804016554846,-0.20972067183031484,-0.47099826448780746,-0.4618085479312839,12.603325206768456,0.3699989318847692,0.08162650637612856,0.21849927902222177,-0.032752353981340576,0.4697509120257841,0.0928734625204406,0.34412509552400294,-0.4899997711181676,100.0,50.38656194273365,0.12562581650178078,9,-0.24499988555908558,-0.34499931335449574,-0.5574998855590856,-0.3850002288818395,0.4800014495849574,3,-0.0056729606222503115,1.4761809611175531,19.020000457763672,-1.6666454740522927,19.149999618530273,-2.272714662227706,19.01000022888184,-0.0056729606222503115 7982,2004-10-01,19.38999938964844,19.459999084472656,19.280000686645508,19.43000030517578,246100.0,0.0,2.600022888532845,-0.13333672418395717,58.10811333277497,46.90291682217698,-0.2670549959491666,-0.21192269896305405,-0.4600769785651657,-0.44047048050274284,12.121533365703698,0.17999839782714844,0.04260274590739144,0.21299934387207387,-0.0526556139275165,0.47865430167166423,0.08017186497227868,0.34582682277186905,-0.4801997756958052,87.5000425747875,33.70051544984442,0.13282747889979446,10,-0.2100000381469762,-0.3199996948242223,-0.5699996948242223,-0.3850002288818395,0.5400009155273402,4,-0.0030943511001048085,1.2666734483679112,19.38999938964844,1.4761809611175531,19.020000457763672,-1.6666454740522927,19.149999618530273,-0.0030943511001048085 7983,2004-10-04,19.40999984741211,19.459999084472656,19.34000015258789,19.459999084472656,297000.0,0.0010314831559172788,3.800030518043793,1.2499523173756593,55.395679504472554,47.35494115428999,-0.2804961903779244,-0.215401302596959,-0.4657971522642548,-0.44167403251956117,12.310358754507064,0.11999893188476562,0.014449426799679088,0.21549978256225444,-0.06348122127925038,0.49448078640375925,0.07600928064150025,0.3549902844830086,-0.478192254638671,90.3847352996197,37.532583109187165,0.13949050192075263,10,-0.23000049591064453,-0.3400001525878906,-0.6275005340576172,-0.4050006866455078,0.399999618530277,0,-0.0005152101473699933,2.600022888532845,19.38999938964844,1.2666734483679112,19.38999938964844,1.4761809611175531,19.020000457763672,-0.0005152101473699933 7984,2004-10-05,19.420000076293945,19.559999465942386,19.36000061035156,19.420000076293945,316200.0,0.0005152101473699933,-2.3333439298088665,-0.0,52.67174905651587,48.602753627534966,-0.28609348087762854,-0.21433826289023727,-0.4565931757483348,-0.43294769474049843,12.657757287347998,0.19999885559082742,-0.018441813130912976,0.21149997711181712,-0.0836019017221048,0.506601855945739,0.06394903769485794,0.3590509165287763,-0.4670648238525388,77.41941438143314,28.865703356921856,0.14755093941696035,10,-0.1900005340576172,-0.3000001907348633,-0.6050004959106445,-0.41500091552734375,0.37999916076660156,1,-0.012358381574423039,3.800030518043793,19.40999984741211,2.600022888532845,19.38999938964844,1.2666734483679112,19.38999938964844,-0.012358381574423039 7985,2004-10-06,19.5,19.56999969482422,19.420000076293945,19.420000076293945,266900.0,0.0041194605248076055,-2.749994039529838,100.0,58.77862484275264,50.8386601405549,-0.3390401958651488,-0.2836798242135714,-0.5186423700682035,-0.4945237911795637,13.03849934720448,0.14999961853027344,-0.041390880903342975,0.2754999160766616,-0.04656391493489309,0.5975637470882162,0.11446800057088424,0.4365318315824389,-0.5106408947485335,86.5385320764406,37.803801914852116,0.16103191550577822,10,-0.2650003433227539,-0.3600006103515625,-0.6875004768371582,-0.49500083923339844,0.5300006866455078,2,0.0025640634390025063,-2.3333439298088665,19.420000076293945,3.800030518043793,19.40999984741211,2.600022888532845,19.38999938964844,0.0025640634390025063 7986,2004-10-07,19.36000061035156,19.5,19.34000015258789,19.5,324700.0,-0.0071794558794072705,1.2857220708446866,-1.7499940395298825,52.112727135964455,51.85222065268966,-0.16111512698832442,-0.13816272192086032,-0.3587251466114054,-0.3415177539866967,13.140923414388963,0.15999984741210938,-0.042652380710119786,0.12750053405761363,-0.199905364610526,0.45490643272575326,-0.03620241527645618,0.29120348339168345,-0.3241902579342728,27.586274935378896,-17.869295243231157,0.16370294933407,10,-0.12500095367431285,-0.12500095367431285,-0.5200009346008265,-0.3550014495849574,0.6499996185302805,3,0.032541277939307056,-2.749994039529838,19.5,-2.3333439298088665,19.420000076293945,3.800030518043793,19.40999984741211,0.032541277939307056 7987,2004-10-08,19.420000076293945,19.46999931335449,19.299999237060547,19.40999984741211,240500.0,0.003099145870393505,2.09094692306372,-0.07143051771116984,58.82352941176467,53.495196474629616,-0.15775253868146777,-0.1964189055246166,-0.40446885103946784,-0.3886683329297149,13.0404371990354,0.17000007629394176,-0.020263875344358695,0.18000001907348562,-0.1577321806302514,0.5177322187772226,0.011133919221617106,0.34886611892535413,-0.3414545764841037,44.44467991918507,-2.3236526053793014,0.16886609985186807,10,-0.16499996185302734,-0.18500041961669922,-0.4850006103515625,-0.41500091552734375,-1.4099998474121094,4,0.023172026836846937,1.2857220708446866,19.36000061035156,-2.749994039529838,19.5,-2.3333439298088665,19.420000076293945,0.023172026836846937 7988,2004-10-11,19.5,19.600000381469727,19.40999984741211,19.479999542236328,299100.0,0.0041194605248076055,-1.3750089407052428,2.0,60.56336703882395,54.808963088567886,-0.17984956683496023,-0.2623015765329768,-0.46866715910690004,-0.45698009519433924,12.901256560094115,0.1900005340576172,0.018576891212202185,0.2424999237060561,-0.11147727206074265,0.5964771194728549,0.06551132582265495,0.41948852158945726,-0.3821381645890085,66.66666666666666,16.75018534013899,0.17698859788339974,10,-0.22999954223632812,-0.25,-0.5275001525878906,-0.49500083923339844,-2.200000762939453,0,0.02205129770132208,2.09094692306372,19.420000076293945,1.2857220708446866,19.36000061035156,-2.749994039529838,19.5,0.02205129770132208 7989,2004-10-12,19.600000381469727,19.600000381469727,19.399999618530273,19.399999618530273,334100.0,0.005128224690755134,1.0,9.999809269502194,67.60565650487305,57.53437966951016,-0.2339017594885,-0.35365610496035416,-0.5552466327825485,-0.541239070746034,13.012139813417424,0.20000076293945312,0.06426070672801032,0.32550029754638743,-0.06021694683932921,0.7112175419321041,0.1326416753535291,0.5183589197392457,-0.4339246914528623,100.0,45.54429224673932,0.19285862219285843,10,-0.27500057220458984,-0.35000038146972656,-0.6200008392333984,-0.595001220703125,-1.710000991821289,1,0.010714238795178632,-1.3750089407052428,19.5,2.09094692306372,19.420000076293945,1.2857220708446866,19.36000061035156,0.010714238795178632 7990,2004-10-13,19.350000381469727,19.649999618530273,19.229999542236328,19.649999618530273,229600.0,-0.012755101792567114,1.8000076294139338,-1.4999904632932155,60.759512007861,58.313217648422565,0.07580296838912659,-0.10925780967463794,-0.293809263606029,-0.27838831373328077,12.35375970224685,0.4200000762939453,0.0995546287530722,0.07550029754638743,-0.3102169468393292,0.46121754193210407,-0.11735832464647089,0.26835891973924575,-0.14053222230757711,28.57162319880473,-30.29047360265551,0.19285862219285843,10,0.08999919891357422,-0.07500076293945312,-0.37000083923339844,-0.345001220703125,-1.1800003051757812,2,0.02325575435242655,1.0,19.600000381469727,-1.3750089407052428,19.5,2.09094692306372,19.420000076293945,0.02325575435242655 7991,2004-10-14,19.43000030517578,19.530000686645508,19.350000381469727,19.350000381469727,250700.0,0.004134362900719335,-3.5000119209403238,-0.2666670905229963,66.66670742204305,59.26417254723014,0.0023176059472049815,-0.1862030745983958,-0.374101615887362,-0.3441434456405901,11.462103752303184,0.18000030517578125,0.1231993679222505,0.14750022888183523,-0.24441130505187658,0.539411762815547,-0.0484555380850189,0.34345599584868935,-0.20000076293945312,47.619220621159755,-17.64091643677709,0.19595576696685502,10,0.009999275207519531,-0.1550006866455078,-0.4500007629394531,-0.4250011444091797,-1.4200000762939453,3,0.03088010149489806,1.8000076294139338,19.350000381469727,1.0,19.600000381469727,-1.3750089407052428,19.5,0.03088010149489806 7992,2004-10-15,19.690000534057614,19.86000061035156,19.530000686645508,19.559999465942386,272800.0,0.013381380586626745,-2.4737085148673508,1.6250149011753159,69.76748054390548,60.86103932938935,-0.2354078706774203,-0.43794074010846273,-0.624931468397218,-0.5933518608552149,11.025048653011938,0.4300003051757777,0.176144646566204,0.3880003929138134,-0.044305527376526044,0.8203063132041528,0.17184743276864367,0.6041533530589831,-0.4600009918212855,73.01590665512153,3.0318207044925316,0.21615296014516902,10,-0.14500045776366832,-0.31000041961669567,-0.7100009918212855,-0.6850013732910121,-1.470001220703125,4,0.016251888580232743,-3.5000119209403238,19.43000030517578,1.8000076294139338,19.350000381469727,1.0,19.600000381469727,0.016251888580232743 7993,2004-10-18,19.600000381469727,19.709999084472656,19.530000686645508,19.530000686645508,294500.0,-0.0045708557718022735,-4.14283378746594,0.5384547668652544,63.47309150714972,62.06118849057089,-0.12920959416979727,-0.3318774372398998,-0.5285519338274263,-0.4969654676536379,11.00069192620807,0.17999839782714844,0.18390598043379214,0.2770002365112312,-0.17087665481272651,0.7248771278351889,0.05306179084925233,0.50093868217321,-0.2818006896972669,58.73019236940772,-9.496143055742465,0.22393844566197968,10,-0.05500030517578125,-0.2200002670288086,-0.6200008392333984,-0.6850004196166992,-1.220001220703125,0,-0.08112245518582295,-2.4737085148673508,19.690000534057614,-3.5000119209403238,19.43000030517578,1.8000076294139338,19.350000381469727,-0.08112245518582295 7994,2004-10-19,19.420000076293945,19.700000762939453,19.34000015258789,19.600000381469727,192500.0,-0.009183688860840866,-1.117649698751248,-2.571444141689373,61.627900529511244,62.37777467798851,0.05675958806414627,-0.1418215255233477,-0.3373624029892497,-0.3137962020120426,10.780469649050062,0.3600006103515625,0.1805690434229028,0.08599996566772461,-0.35995973873633247,0.5319596700717817,-0.1369798865343057,0.3089798178697549,0.44000053405761363,30.158763797978988,-40.0744237296544,0.22297985220202932,10,0.125,-0.039999961853027344,-0.43250083923339844,-0.505000114440918,-0.9200000762939453,1,-0.10916585123093225,-4.14283378746594,19.600000381469727,-2.4737085148673508,19.690000534057614,-3.5000119209403238,19.43000030517578,-0.10916585123093225 7995,2004-10-20,19.450000762939453,19.540000915527344,19.280000686645508,19.450000762939453,355700.0,0.0015448345276851683,1.8888865341414827,-0.0,52.1739611177606,62.384578453743636,0.02114418731275336,-0.1520524283142457,-0.3613973914141937,-0.34249701968366963,11.357248503593636,0.26000022888183594,0.18236257780489495,0.09850063323974467,-0.3361209299168024,0.5331221963962918,-0.11881014833852888,0.3158114148180182,0.3995998382568331,29.310361837237547,-35.62258511431118,0.21731078157827344,10,0.09499931335449219,-0.07000064849853516,-0.38250112533569336,-0.5350008010864258,-1.0,2,-0.08020572298709028,-1.117649698751248,19.420000076293945,-4.14283378746594,19.600000381469727,-2.4737085148673508,19.690000534057614,-0.08020572298709028 7996,2004-10-21,19.40999984741211,19.549999237060547,19.270000457763672,19.420000076293945,264600.0,-0.002056602260065876,1.074076167197666,-100.0,50.70424048677606,61.48243523985601,0.0770902136651479,-0.08490096111144751,-0.308357823441181,-0.3006172967741101,11.844441744597752,0.279998779296875,0.18782076129332026,0.03849973678588725,-0.36570333619537365,0.44270280976714815,-0.1636017997047432,0.2406012732765177,0.4168167572021453,23.7287039731033,-36.765472376277216,0.20210153649063062,10,0.13500022888183594,-0.029999732971191406,-0.3474998474121094,-0.5150003433227539,-1.1399993896484375,3,-0.06388458427955579,1.8888865341414827,19.450000762939453,-1.117649698751248,19.420000076293945,-4.14283378746594,19.600000381469727,-0.06388458427955579 7997,2004-10-22,19.43000030517578,19.59000015258789,19.36000061035156,19.40999984741211,254400.0,0.0010304202947399865,-2.833359824522196,-2.0,50.70424048677618,60.38697673407292,0.0655508367358486,-0.06740260167255485,-0.3051470411902244,-0.318603571445756,12.657156214074705,0.22999954223633168,0.17773401098582298,0.03250017166137553,-0.3086975163660455,0.37369785968879654,-0.13809867235233497,0.20309901567508604,0.3634073306274388,36.363715179941565,-19.508889366124087,0.17059884401371034,10,0.11499977111816406,-0.05000019073486328,-0.3475003242492676,-0.5350008010864258,-1.2000007629394531,4,-0.07308286433303268,1.074076167197666,19.40999984741211,1.8888865341414827,19.450000762939453,-1.117649698751248,19.420000076293945,-0.07308286433303268 7998,2004-10-25,19.32999992370605,19.57999992370605,19.21999931335449,19.32999992370605,670100.0,-0.005146699943339272,-2.272714662227771,0.0,47.01986671315022,58.099666757214834,0.15522423143294617,0.060924168051748495,-0.18423073884757812,-0.21874677680247245,13.262321247235024,0.3600006103515625,0.18629051664354535,-0.08350019454956481,-0.3745076851375444,0.20750729603841478,-0.2290039398435546,0.062003550744424984,0.43200328141479716,22.91672461545169,-28.98156868176781,0.14550374529398954,10,0.21000003814697266,0.050000190734866834,-0.2400002479553187,-0.43500041961669567,-1.1800003051757777,0,-0.05742372554229924,-2.833359824522196,19.43000030517578,1.074076167197666,19.40999984741211,1.8888865341414827,19.450000762939453,-0.05742372554229924 7999,2004-10-26,19.46999931335449,19.61000061035156,19.1299991607666,19.399999618530273,1090900.0,0.007242596492550657,1.7428474894006958,100.0,49.04456509458363,56.798005989072905,-0.005760911357445053,-0.05678378110139093,-0.30996041495897586,-0.3575980959526852,13.37553754547696,0.4800014495849574,0.1831189504011661,0.04049921035766246,-0.22343663250606838,0.3044350532213933,-0.09146871107420296,0.17246713178952788,0.24864358042504975,70.83315120857965,22.3534298273147,0.13196792143186553,10,0.025000572204593396,-0.08999919891357067,-0.37499952316283824,-0.5749998092651332,-1.3199996948242152,1,-0.05598357426958178,-2.272714662227771,19.32999992370605,-2.833359824522196,19.43000030517578,1.074076167197666,19.40999984741211,-0.05598357426958178 8000,2004-10-27,19.350000381469727,19.489999771118164,19.1200008392334,19.3700008392334,480500.0,-0.006163273555045978,1.846164003697346,-0.28572207084470114,49.67741220972955,54.91030652103807,0.12766316631459773,0.09402630846975768,-0.18001576143650766,-0.2350615101323612,14.131855823154304,0.3699989318847656,0.16694067499444643,-0.09599971771240234,-0.2818578199236086,0.0898583844988039,-0.18892876881800547,-0.0030706666067992217,0.30977813900851814,46.938704014387206,-4.011065322105914,0.09292905110560384,10,0.1400003433227539,0.029999732971191406,-0.24000072479248047,-0.4550008773803711,-1.2000007629394531,2,-0.043927667427010375,1.7428474894006958,19.46999931335449,-2.272714662227771,19.32999992370605,-2.833359824522196,19.43000030517578,-0.043927667427010375 8001,2004-10-28,19.280000686645508,19.3700008392334,19.1299991607666,19.26000022888184,178700.0,-0.0036175552167561076,1.4000076293654276,-0.9999999999998224,45.51284402548018,52.21534690787971,0.19461349651173876,0.16375863375919408,-0.10325771953755947,-0.16625853003249347,14.027081693844895,0.24000167846679688,0.12717860110198131,-0.1604994773864732,-0.35938855094494215,0.03838959617199578,-0.25994401416570767,-0.061054940607238706,0.32999992370605113,32.65304533653065,-18.3297641796755,0.09944453677923387,10,0.13499927520751953,0.09999942779541016,-0.16250085830688477,-0.38500118255615234,-1.1200008392333984,3,-0.043049787040773446,1.846164003697346,19.350000381469727,1.7428474894006958,19.46999931335449,-2.272714662227771,19.32999992370605,-0.043049787040773446 8002,2004-10-29,19.32999992370605,19.399999618530273,19.07999992370605,19.200000762939453,382000.0,0.0025933213319424553,1.370380835988356,6.49980926950317,44.44444444444429,50.10105278980133,0.09854047724595816,0.11492624223824777,-0.141909693957043,-0.2141421211926584,13.707592178014497,0.3199996948242223,0.11575164450913888,-0.10750026702881144,-0.31134493447133593,0.09634440041371306,-0.20942260075007368,-0.005577933307549188,0.2212007141113297,47.16975020962814,-1.7535962742992623,0.1019223337212625,10,0.06000041961670277,0.050000190734866834,-0.2125000953674281,-0.43500041961669567,-1.2600002288818324,4,-0.05483701345711911,1.4000076293654276,19.280000686645508,1.846164003697346,19.350000381469727,1.7428474894006958,19.46999931335449,-0.05483701345711911 8003,2004-11-01,19.399999618530273,19.399999618530273,19.200000762939453,19.26000022888184,321600.0,0.0036212982462755505,1.8571389645776566,1.0769253341549678,43.33330790201819,48.06832027563543,-0.0031433808305223465,0.04652426520281239,-0.20402811836246926,-0.27952193091719124,13.37083705175357,0.1999988555908203,0.08834734558111279,-0.037000560760496626,-0.24117803975803298,0.16717691823703973,-0.1390893002592648,0.06508817873827155,0.08523291931152244,60.377222688063206,17.174690372433723,0.10208873949876787,11,-0.054999351501468396,-0.01999950408935547,-0.2999997138977051,-0.505000114440918,-1.3199996948242223,0,-0.060309283469077934,1.370380835988356,19.32999992370605,1.4000076293654276,19.280000686645508,1.846164003697346,19.350000381469727,-0.060309283469077934 8004,2004-11-02,19.18000030517578,19.399999618530273,19.13999938964844,19.299999237060547,265400.0,-0.011340171014454836,-1.5999923706346293,-0.8571389645776785,44.217681778843435,47.184289237977964,0.20029494094668365,0.2610032711260999,0.028550930886289905,-0.057731836714928875,12.700761930520354,0.2600002288818324,0.02325579158856783,-0.24499988555908203,-0.479363544140714,-0.010636226977450036,-0.3621817148498998,-0.12781805626826426,0.2484996666870103,24.390346021083843,-19.809334901117005,0.11718182929081666,11,0.1649999618530238,0.22000026702880504,-0.08000040054321289,-0.2850008010864258,-1.3600006103515625,1,-0.053701807625496145,1.8571389645776566,19.399999618530273,1.370380835988356,19.32999992370605,1.4000076293654276,19.280000686645508,-0.053701807625496145 8005,2004-11-03,19.549999237060547,19.549999237060547,19.34000015258789,19.350000381469727,381400.0,0.019290872054101182,1.1000028610393202,-1.6666719649044728,53.409063816044736,47.48482516345227,-0.17212865535260136,-0.11073523674751229,-0.32624379782417634,-0.42153486012174923,11.627699718125683,0.3699989318847656,-0.01573493586263197,0.12249908447265767,-0.11625859281810946,0.3612567617634248,0.0031202458272758804,0.24187792311803946,-0.46999931335449574,100.0,53.90994608638891,0.11937883864538291,11,-0.20499897003174183,-0.14999866485596058,-0.4499993324279785,-0.6549997329711914,-1.8499984741210938,2,-0.071611236479044,-1.5999923706346293,19.18000030517578,1.8571389645776566,19.399999618530273,1.370380835988356,19.32999992370605,-0.071611236479044 8006,2004-11-04,19.989999771118164,19.989999771118164,19.540000915527344,19.6200008392334,333000.0,0.02250642205773179,1.4324332683801924,1.8500052452387536,57.731944572802874,48.26568117301079,-0.5824555193503009,-0.5281988574008167,-0.7440018733779041,-0.8549534235048064,11.59711934368081,0.4499988555908203,-0.028468355265275136,0.5309996604919434,0.18679056836875318,0.8752087526151335,0.3588951144303465,0.7031042065535402,-0.9005998611450217,100.0,54.94822526894414,0.17210454606159556,11,-0.4549999237060547,-0.4700002670288086,-0.8924999237060547,-1.0950002670288086,-2.1199989318847656,3,-0.09204603169862713,1.1000028610393202,19.549999237060547,-1.5999923706346293,19.18000030517578,1.8571389645776566,19.399999618530273,-0.09204603169862713 8007,2004-11-05,19.8700008392334,19.979999542236328,19.76000022888184,19.979999542236328,395100.0,-0.006002948137005082,3.000034679474888,-0.29729465012939077,56.85281251996909,49.35823070710177,-0.4397201067157468,-0.3929027587619274,-0.603341062930113,-0.7304405332354804,11.816205895706565,0.22999954223632457,-0.02442271734751955,0.3885006904602051,-0.0008456126067777348,0.7778469935271879,0.1938275389267119,0.5831738419936983,-0.7445769348144538,85.88248493756235,40.80278959681088,0.19467315153349196,11,-0.33500099182128906,-0.33500099182128906,-0.775001049041748,-0.975001335144043,-2.0500011444091797,4,-0.08605943228975033,1.4324332683801924,19.989999771118164,1.1000028610393202,19.549999237060547,-1.5999923706346293,19.18000030517578,-0.08605943228975033 8008,2004-11-08,19.93000030517578,19.940000534057614,19.799999237060547,19.8700008392334,367400.0,0.0030196005741436327,2.5000357628211933,-0.545456121794316,63.783815549765905,50.995925202122024,-0.45333173734761445,-0.44168116306268246,-0.6418778346860172,-0.7869683355953114,11.450618353501914,0.14000129699706676,-0.012007143562684064,0.42700014114380025,-0.011086659990112935,0.8650869422777134,0.20795674057684366,0.6460435417107568,-0.7699933660888689,92.94124246878117,44.075004938913864,0.21904340056695637,11,-0.3950004577636719,-0.3950004577636719,-0.8050007820129395,-1.0500011444091797,-1.9099998474121094,0,-0.09332667244709092,3.000034679474888,19.8700008392334,1.4324332683801924,19.989999771118164,1.1000028610393202,19.549999237060547,-0.09332667244709092 8009,2004-11-09,19.809999465942386,19.959999084472656,19.63999938964844,19.959999084472656,485400.0,-0.006021115775007302,3.266673448367894,-2.5000158947133593,59.27833277784179,52.06269415413449,-0.3129388113130247,-0.3216312614263934,-0.4974976296552498,-0.6652761127836975,10.811252132286658,0.3199996948242152,-0.0023089655011041543,0.29649934768677255,-0.1610121738761272,0.7540108692496723,0.06774358690532267,0.5252551084682224,-0.6167928135742251,72.3076291055709,20.101550564126256,0.22875576078145055,11,-0.274999618530277,-0.274999618530277,-0.6849999427795446,-0.9300003051757848,-1.7299995422363352,1,-0.08732961074585455,2.5000357628211933,19.93000030517578,3.000034679474888,19.8700008392334,1.4324332683801924,19.989999771118164,-0.08732961074585455 8010,2004-11-10,19.799999237060547,19.86000061035156,19.65999984741211,19.86000061035156,304200.0,-0.0005048071252617969,5.666539513002133,0.4000101725518976,60.209429312114786,53.69564807487168,-0.259704082545575,-0.2911153211570081,-0.47723867788905494,-0.6541044748771156,11.182508995677418,0.20000076293944957,0.023638878463216884,0.2639991760253899,-0.20380181548332743,0.7318001675341073,0.030098680271031242,0.4978996717797486,-0.5749208599423845,57.77755172106863,1.8879280244450527,0.23390049575435845,11,-0.2649993896484375,-0.2649993896484375,-0.6249995231628418,-0.869999885559082,-1.6499996185302734,2,-0.09999998073385141,3.266673448367894,19.809999465942386,2.5000357628211933,19.93000030517578,3.000034679474888,19.8700008392334,-0.09999998073385141 8011,2004-11-11,20.030000686645508,20.040000915527344,19.739999771118164,19.799999237060547,348400.0,0.011616235275123454,1.3999908447964111,-3.833269756500958,64.1509722543363,55.88526227597079,-0.41586233610991385,-0.4994695574079273,-0.6979658325947753,-0.8803078051730431,11.835179194300268,0.3000011444091797,0.043585197281696964,0.4640006065368638,-0.04986606536640892,0.9778672784401365,0.20706727058522745,0.7209339424885002,-0.7743254537673465,97.49995231646605,37.523581619150605,0.2569333359516359,11,-0.4400005340576172,-0.4700002670288086,-0.842501163482666,-1.095001220703125,-1.8200016021728516,3,-0.11632550393567997,5.666539513002133,19.799999237060547,3.266673448367894,19.809999465942386,2.5000357628211933,19.93000030517578,-0.11632550393567997 8012,2004-11-12,20.01000022888184,20.09000015258789,19.850000381469727,19.850000381469727,348000.0,-0.0009985250663023804,-2.0,0.6956471261413076,66.66669783253852,58.47786115713971,-0.32325355057896843,-0.47881544184480873,-0.6684098845590505,-0.856746645691171,11.149242130818065,0.23999977111816406,0.07390397656729064,0.42800016403198526,-0.1208589536673692,0.9768592817313397,0.15357060518230625,0.7024297228816643,-0.7072654550447268,82.222269317171,16.83279552329867,0.27442955884967807,11,-0.3950004577636754,-0.42500019073486683,-0.7750005722045934,-1.0750007629394567,-1.5599994659423864,4,-0.10694649501101106,1.3999908447964111,20.030000686645508,5.666539513002133,19.799999237060547,3.266673448367894,19.809999465942386,-0.10694649501101106 8013,2004-11-15,18.010000228881836,18.459999084472656,17.690000534057614,18.350000381469727,2506100.0,-0.09995002384424079,1.7500068119891135,-2.125002980235034,31.28205203445752,57.04056896331905,1.6302813330424755,1.4713974535667091,1.3251948264790805,1.1337832567210064,11.142450864928025,2.319999694824226,0.07038306803502081,-1.492499828338623,-2.3840241907015987,-0.6009754659756474,-1.938262009520109,-1.046737647157137,2.0799999237060547,13.333322736950484,-49.245621455773744,0.4457621811814874,11,0.880000114440918,0.880000114440918,1.234999656677246,0.9249992370605469,0.5000000000000036,0,-0.010549724133424587,-2.0,20.01000022888184,1.3999908447964111,20.030000686645508,5.666539513002133,19.799999237060547,-0.010549724133424587 8014,2004-11-16,17.299999237060547,18.0,17.170000076293945,18.0,1879600.0,-0.039422597601231124,1.3714257687969003,2.058824849375624,27.171478297217604,54.12528168344937,2.285951648971107,2.123292130754887,2.017839367548522,1.8273749710216904,12.414624282342231,0.8400001525878906,0.04460007002256461,-2.0965007781982408,-3.425913625189981,-0.7670879312065004,-2.761207201694109,-1.4317943547023724,2.7900009155273438,4.452025937327922,-57.62241536542784,0.6647064234958698,11,1.330000877380371,1.330000877380371,1.960000991821289,1.725001335144043,1.1800003051757812,1,0.04161856950610243,1.7500068119891135,18.010000228881836,-2.0,20.01000022888184,1.3999908447964111,20.030000686645508,0.04161856950610243 8015,2004-11-17,17.889999389648438,18.06999969482422,17.530000686645508,17.75,3231300.0,0.034104056566891305,1.1599960327148438,-0.19999891008768345,36.127732200650016,51.72481364209906,1.6044418027617517,1.4866495212385331,1.4156912187552564,1.2255071434711162,13.989693940326925,0.7700004577636719,0.025213669602941025,-1.4285005569457994,-2.918103792712067,0.06110267882046827,-2.173302174828933,-0.6836989390626655,2.0832007598876956,24.657510087065237,-39.43914928534083,0.7448016178831347,11,0.7400007247924805,0.7400007247924805,1.3975005149841309,1.1500005722045898,0.5100002288818359,2,0.01062048857126019,1.3714257687969003,17.299999237060547,1.7500068119891135,18.010000228881836,-2.0,20.01000022888184,0.01062048857126019 8016,2004-11-18,18.170000076293945,18.26000022888184,17.889999389648438,17.950000762939453,998300.0,0.015651240704207314,-1.1764623385074735,1.5714305177111716,38.931302711419015,49.733534774482386,1.16124140269876,1.1689190983688107,1.1259009298013751,0.9367432101792303,15.494286640577679,0.370000839233402,0.024556136055721822,-1.086499881744384,-2.660877573247447,0.4878778097586789,-1.8736887274959138,-0.29931103599285436,1.6910720703125008,34.24657444766908,-30.669700584610602,0.7871888457515308,11,0.46000003814697266,0.46000003814697266,1.1874995231628418,0.8949995040893555,0.1700000762939453,3,-0.0011007406538080522,1.1599960327148438,17.889999389648438,1.3714257687969003,17.299999237060547,1.7500068119891135,18.010000228881836,-0.0011007406538080522 8017,2004-11-19,18.010000228881836,18.209999084472656,17.920000076293945,18.09000015258789,624000.0,-0.008805715285651439,-1.2307596376040788,-0.36363715179941564,36.960610580377725,46.753178666772584,1.1506577078758085,1.282854119115182,1.2717934776677495,1.0845653872095866,16.890854862532183,0.28999900817871094,-0.029576976821768852,-1.1754997253417976,-2.8422961162876916,0.49129666560409646,-2.008897920814743,-0.34210152986885234,1.7434290349121113,65.11634096322658,-0.35864024029382335,0.8333981954729461,11,0.619999885559082,0.619999885559082,1.3474993705749512,1.0549993515014648,0.3299999237060547,4,0.011104878014942532,-1.1764623385074735,18.170000076293945,1.1599960327148438,17.889999389648438,1.3714257687969003,17.299999237060547,0.011104878014942532 8018,2004-11-22,18.21999931335449,18.21999931335449,17.940000534057614,17.950000762939453,578200.0,0.011660137801435821,1.0740761671977206,-3.374985098824551,40.97743700463173,44.719745803082574,0.7516278852910432,1.0386867911057287,1.0537050169889959,0.8663601978597839,19.02982694368481,0.279998779296875,-0.13191026996258515,-0.9100006103515668,-2.6296214174344037,0.8096201967312702,-1.7698110138929835,-0.05019020681015007,1.4300927829394574,96.33019174975526,24.598363405615586,0.8598104035414177,11,0.41000080108642933,0.41000080108642933,1.242500782012943,0.9500007629394567,0.44000053405762074,0,0.01262357070542719,-1.2307596376040788,18.010000228881836,-1.1764623385074735,18.170000076293945,1.1599960327148438,17.889999389648438,0.01262357070542719 8019,2004-11-23,18.3799991607666,18.3799991607666,18.059999465942386,18.100000381469727,522500.0,0.008781550682871897,1.2857220708446613,1.0370380835988466,38.55186399379197,42.31334965660226,0.4106330327567633,0.8356859525679106,0.8837620291658013,0.6977239562006972,20.66323356271885,0.3199996948242152,-0.23087428731124504,-0.6955007553100572,-2.438680017374786,1.0476785067546714,-1.5670903863424215,0.17608887572230714,1.1708892547273457,100.0,30.52846637712713,0.8715896310323641,11,0.2500009536743164,0.2500009536743164,1.08250093460083,0.7900009155273438,0.470001220703125,1,0.007072963767742468,1.0740761671977206,18.21999931335449,-1.2307596376040788,18.010000228881836,-1.1764623385074735,18.170000076293945,0.007072963767742468 8020,2004-11-24,18.5,18.549999237060547,18.290000915527344,18.31999969482422,648800.0,0.006528881649219498,-1.1666719649044728,0.6428610354223433,34.44677564695516,39.01288336689324,0.09703939944757067,0.6837988735479215,0.7521060459238029,0.5712935643294159,22.148554110750112,0.2599983215332031,-0.35825848091434054,-0.5329998970031724,-2.2893972761510284,1.2233974821446836,-1.4111985865771004,0.3451987925707556,0.9556528819259462,92.4243562696876,25.70679030046729,0.8781986895739272,11,0.13000011444091797,0.13000011444091797,0.9625000953674316,0.6700000762939453,0.0,2,-0.0010811058250633776,1.2857220708446613,18.3799991607666,1.0740761671977206,18.21999931335449,-1.2307596376040788,18.010000228881836,-0.0010811058250633776 8021,2004-11-26,18.450000762939453,18.600000381469727,18.40999984741211,18.57999992370605,198100.0,-0.0027026614627322365,1.2352993975024964,-0.7222163353536869,34.957636279363356,35.48965430542934,-0.11248262102861517,0.7045510570192768,0.7922078708798068,0.6143475563976679,23.659402087179863,0.1900005340576172,-0.481431559231595,-0.541499137878418,-2.3124851514096534,1.2294868756528174,-1.4269921446440357,0.34399386888719974,0.9142260067612114,77.9412424687812,13.084128779215419,0.8854930067656179,11,-0.5650005340576172,0.17999935150146484,1.0124993324279785,0.7199993133544922,-0.13000106811523438,4,-0.002710089015801942,-1.1666719649044728,18.5,1.2857220708446613,18.3799991607666,1.0740761671977206,18.21999931335449,-0.002710089015801942 8022,2004-11-29,18.270000457763672,18.3700008392334,18.059999465942386,18.290000915527344,636700.0,-0.009756113698236146,2.44445386343403,0.15385066830993568,32.85125530234605,35.66401022408362,-0.22937926753559523,0.8443577975087422,0.9590479832012733,0.7877224599102313,25.19545973851874,0.39000129699706676,-0.6237564183224613,-0.6684994697570801,-2.4601560788337125,1.1231571393195523,-1.5643277742953963,0.2273288347812361,1.0064572442007247,50.00000000000027,-10.837676420993162,0.8958283045383161,11,-0.38500022888183594,0.3599996566772461,1.1924996376037598,0.8999996185302734,-0.12000083923339844,0,0.003831400824868325,1.2352993975024964,18.450000762939453,-1.1666719649044728,18.5,1.2857220708446613,18.3799991607666,0.003831400824868325 8023,2004-11-30,18.229999542236328,18.299999237060547,18.15999984741211,18.270000457763672,830800.0,-0.002189431555834731,1.8000305180437934,2.0,33.403376244634075,36.35644332935212,-0.17309211252974777,0.8350230404411931,0.9890210731709743,0.8222351538371413,26.814527854028608,0.1399993896484375,-0.8141965942796219,-0.6500003814697273,-2.454567948579008,1.1545671856395536,-1.5522841650243677,0.2522834020849132,0.9621998547012502,31.481442235690928,-26.752620578646564,0.9022837835546412,11,-0.16499900817871094,0.40000057220458984,1.2325005531311035,0.9400005340576172,-0.10999870300292969,1,0.006034043505964259,2.44445386343403,18.270000457763672,1.2352993975024964,18.450000762939453,-1.1666719649044728,18.5,0.006034043505964259 8024,2004-12-01,18.149999618530273,18.25,18.06999969482422,18.229999542236328,743400.0,-0.004388366742451466,1.9999841055392196,1.9999523173755485,32.91927182777168,35.99994773236564,0.04487976266476679,0.8789664703321947,1.0572120399970402,0.8979823388845318,28.255914164548575,0.18000030517578125,-1.0303037405692343,-0.6785002708435073,-2.505667168483459,1.1486666267964445,-1.592083719663485,0.23508317797647038,0.961311805581559,16.666666666666117,-39.905650063078184,0.9135834488199759,12,0.0950002670288086,0.48000049591064453,1.3100004196166992,1.0200004577636719,-0.049999237060546875,2,0.028099186754866334,1.8000305180437934,18.229999542236328,2.44445386343403,18.270000457763672,1.2352993975024964,18.450000762939453,0.028099186754866334 8025,2004-12-02,18.149999618530273,18.25,17.989999771118164,17.989999771118164,588400.0,0.0,-2.250005960470162,-2.0,29.56521594907548,34.95927142543859,0.0957035811694027,0.8102459901036063,1.0483834124152764,0.8941654510085044,30.750835738847954,0.26000022888183594,-0.9733917033533714,-0.6085002899169929,-2.4265305139391877,1.209529934105202,-1.5175154019280903,0.3005148220941045,0.8836593516688431,26.229456937739197,-24.126216354476778,0.9090151120110971,12,0.1100006103515625,0.48000049591064453,1.2875003814697266,1.0300006866455078,-0.1999988555908203,3,0.03856753595877693,1.9999841055392196,18.149999618530273,1.8000305180437934,18.229999542236328,2.44445386343403,18.270000457763672,0.03856753595877693 8026,2004-12-03,18.149999618530273,18.26000022888184,18.030000686645508,18.149999618530273,568200.0,0.0,1.0908933277846784,0.0,29.694324598957195,34.15190631639186,0.10344668513142707,0.7012851404358926,1.0422741754760025,0.8890324121983824,31.695200598453955,0.22999954223633168,-0.8193129163267621,-0.5165002822875984,-2.256691540162251,1.2236909755870542,-1.3865959112249264,0.3535953466497297,0.8091129959126349,42.10510465291372,-4.045348815398825,0.8700956289373272,12,0.12000083923339844,0.48000049591064453,1.2850008010864258,1.0600004196166992,-0.14999961853027344,4,0.019283767979388466,-2.250005960470162,18.149999618530273,1.9999841055392196,18.149999618530273,1.8000305180437934,18.229999542236328,0.019283767979388466 8027,2004-12-06,18.15999984741211,18.25,18.0,18.010000228881836,478200.0,0.0005509768094775769,-1.941175150624376,100.0,52.895743228365426,35.47616256347337,0.1307067167582332,0.5866871332692796,1.0293787583644693,0.8700730716869316,32.708478539305055,0.25,-0.7413938559007534,-0.42100000381469727,-2.0782764183386604,1.2362764107092659,-1.2496382110766788,0.4076382034472843,0.72754826550484,54.83882876286693,4.349800717058599,0.8286382072619816,12,0.13500022888183594,0.4700002670288086,1.2375001907348633,1.1100006103515625,-0.15999984741210938,0,0.008810564358837869,1.0908933277846784,18.149999618530273,-2.250005960470162,18.149999618530273,1.9999841055392196,18.149999618530273,0.008810564358837869 8028,2004-12-07,18.06999969482422,18.299999237060547,18.06999969482422,18.11000061035156,344400.0,-0.004955955580622784,-10.49971390425329,-0.2666734483679175,69.54314671665144,38.91963842156887,0.22036561510364905,0.5588484205353694,1.1121544161691261,0.9504998114777337,33.70708433107382,0.22999954223632812,-0.6972993214344605,-0.41800012588500834,-1.961374631974035,1.1253743802040184,-1.1896873789295235,0.3536871271595068,0.7488464966278094,25.80647146047782,-29.245759327591276,0.7716872530445136,12,0.22500038146972656,0.5600004196166992,1.3150005340576172,1.2000007629394531,-0.1999988555908203,1,0.0044272233014464035,-1.941175150624376,18.15999984741211,1.0908933277846784,18.149999618530273,-2.250005960470162,18.149999618530273,0.0044272233014464035 8029,2004-12-08,18.07999992370605,18.18000030517578,18.020000457763672,18.149999618530273,314600.0,0.0005534161068467824,1.4615158895507496,1.7499523173757925,56.83454520755079,41.407168372746156,0.18253029052019087,0.4348927770554596,1.090383653327752,0.9307274543225681,35.70865974188121,0.15999984741210938,-0.6237074568016681,-0.3214999198913624,-1.7419267680322648,1.09892692824954,-1.0317133439618154,0.38871350417909056,0.672892423139654,29.032357302387968,-28.63092536654896,0.7102134240704515,12,0.21500015258789418,0.5500001907348668,1.2825002670288121,1.1900005340576207,-0.2399997711181605,2,0.0022124400274414757,-10.49971390425329,18.06999969482422,-1.941175150624376,18.15999984741211,1.0908933277846784,18.149999618530273,0.0022124400274414757 8030,2004-12-09,17.81999969482422,18.06999969482422,17.780000686645508,18.040000915527344,750600.0,-0.014380543693527703,1.0714305177111716,3.142888283378587,37.22627127492946,41.659238927809064,0.3754066468710704,0.5680762931219157,1.3395403426500891,1.1761510462361855,37.967661275648624,0.2999992370605433,-0.596435814837335,-0.4825001716613784,-1.7614784651285937,0.796478121805837,-1.1219893183949878,0.15698897507223109,0.8695769611994173,7.692138400536994,-50.746584466036865,0.6394891467336085,12,0.2550010681152344,0.8100004196166992,1.552500724792477,1.4500007629394531,0.2800006866455078,3,0.015712721180732414,1.4615158895507496,18.07999992370605,-10.49971390425329,18.06999969482422,-1.941175150624376,18.15999984741211,0.015712721180732414 8031,2004-12-10,17.700000762939453,17.790000915527344,17.59000015258789,17.790000915527344,673600.0,-0.006733946910202238,3.4444538634340693,0.40908933277847137,38.34588407048293,42.269753235379824,0.42223224690640393,0.5318348011330087,1.4351497702341405,1.2893498127939331,39.706676088957366,0.22999954223632812,-0.5715375996678347,-0.48599910736083984,-1.4993086523053059,0.5273104375836262,-0.9926538798330746,0.02065566511139494,0.928792829894995,15.493063689408023,-40.36183711888592,0.5066547724722338,12,0.24499893188476562,0.9299993515014648,1.6724996566772425,1.5699996948242188,0.4699993133544922,4,0.014124293176498215,1.0714305177111716,17.81999969482422,1.4615158895507496,18.07999992370605,-10.49971390425329,18.06999969482422,0.014124293176498215 8032,2004-12-13,17.8700008392334,17.93000030517578,17.579999923706055,17.700000762939453,631100.0,0.00960452367041098,1.4138039896608197,-1.8888865341414827,36.43417729754036,42.60650890792497,0.21179809571181707,0.20373674679334997,1.2422327466343503,1.116662518628278,41.1465102979223,0.35000038146972656,-0.533106455408543,-0.20899906158447124,-0.7559870477998807,0.3379889246309382,-0.4824930546921742,0.06449493152323171,0.7004410129394287,40.277943346393386,-10.02513313420856,0.27349399310770406,12,0.06999874114990234,0.7599992752075195,1.657498836517334,1.4649991989135742,0.3299999237060547,0,0.007274714866335685,3.4444538634340693,17.700000762939453,1.0714305177111716,17.81999969482422,1.4615158895507496,18.07999992370605,0.007274714866335685 8033,2004-12-14,17.81999969482422,17.90999984741211,17.75,17.799999237060547,902500.0,-0.0027980493598748213,-1.6666878596178911,0.11764969875124819,26.271253562128393,41.86784021174238,0.22073753243346417,0.25167731429495177,1.267618655082611,1.1650954556051047,40.612070106412354,0.15999984741210938,-0.4979809794535477,-0.24950017929077006,-0.8080123876828651,0.30901202910132497,-0.5287562834868176,0.029755924905277453,0.6944244863134514,39.999936421752665,-3.8508830445124858,0.2792561041960475,12,0.11999988555908203,0.8100004196166992,1.7150001525878906,1.515000343322754,0.4500007629394531,1,0.010101027399459506,1.4138039896608197,17.8700008392334,3.4444538634340693,17.700000762939453,1.0714305177111716,17.81999969482422,0.010101027399459506 8034,2004-12-15,18.020000457763672,18.06999969482422,17.770000457763672,17.799999237060547,774400.0,0.011223387562545373,-1.1428610354223434,10.999809269502194,30.95243141125384,42.021975263095534,0.00039910711296187174,0.11424009313144268,1.0444967830895635,0.966908950236899,39.26652660695462,0.2999992370605469,-0.42989035614460036,-0.0854994773864739,-0.5125072640245847,0.3415083092516369,-0.2990033707055275,0.12800441593257972,0.4406467591802503,89.79606930296107,49.937713061646946,0.21350389331905464,12,-0.0800008773803711,0.6099996566772461,1.5149993896484375,1.3149995803833008,0.18000030517578125,2,-0.008324062970023305,-1.6666878596178911,17.81999969482422,1.4138039896608197,17.8700008392334,3.4444538634340693,17.700000762939453,-0.008324062970023305 8035,2004-12-16,18.07999992370605,18.149999618530273,17.829999923706055,17.850000381469727,931300.0,0.003329604018768473,-1.3703640910439536,1.0454466638923405,35.43306495335989,42.65961308025139,-0.07886782454914965,0.0729447459221042,0.9590176687194578,0.9078136838548012,37.96056907696589,0.31999969482421875,-0.3609107444776214,-0.0350000381469755,-0.4501091784210125,0.3801091021270615,-0.24255460828399222,0.17255453199004123,0.32902140761187226,87.71934521020938,50.50213510905502,0.20755457013701764,12,-0.14000034332275035,0.5500001907348668,1.4549999237060582,1.2550001144409215,0.12000083923340199,3,-0.013274323679807076,-1.1428610354223434,18.020000457763672,-1.6666878596178911,17.81999969482422,1.4138039896608197,17.8700008392334,-0.013274323679807076 8036,2004-12-17,18.149999618530273,18.18000030517578,18.0,18.0,1193100.0,0.0038716645530756377,-1.4000101725519118,0.6521735524853732,44.82755785752453,41.76314803904684,-0.16636229161604277,0.001443868001054227,0.8683396821597995,0.8407311339771297,37.138483204512085,0.18000030517578125,-0.2777554152602093,0.035999679565428266,-0.37864767969528756,0.4506470388261441,-0.17132400006493143,0.24332335919578796,0.20946086258669183,94.99988873806716,56.94587874170484,0.20732367963035817,12,-0.21000003814697266,0.48000049591064453,1.385000228881836,1.1850004196166992,0.39999961853027344,4,-0.0027547789593064254,-1.3703640910439536,18.07999992370605,-1.1428610354223434,18.020000457763672,-1.6666878596178911,17.81999969482422,-0.0027547789593064254 8037,2004-12-20,18.209999084472656,18.229999542236328,18.059999465942386,18.149999618530273,664400.0,0.003305755768783891,2.3999885559517877,0.39999745686202204,49.15252319529305,39.49752320334036,-0.2442041852243122,-0.045117117053649736,0.7859985238884803,0.7806742357670444,36.20058539470988,0.17000007629394176,-0.1757350860449023,0.08599920272827077,-0.3277332238224737,0.49973162927901527,-0.12086701054710147,0.292865416003643,0.10188298045138922,95.83323399216397,54.59538191677612,0.20686621327537158,12,-0.30499935150146484,0.4200010299682617,1.3650012016296387,1.1650009155273438,0.2600002288818324,0,-0.0021965409220046084,-1.4000101725519118,18.149999618530273,-1.3703640910439536,18.07999992370605,-1.1428610354223434,18.020000457763672,-0.0021965409220046084 8038,2004-12-21,18.450000762939453,18.450000762939453,18.209999084472656,18.209999084472656,390600.0,0.013179664499348709,1.0,4.000063578853673,61.194055344340015,39.98191321853916,-0.47453667879644,-0.28143340704054864,0.5234043250392233,0.542169784707724,34.94771074661216,0.24000167846679688,-0.06511089861486496,0.3145008087158203,-0.1225935744514679,0.7515951918831085,0.09595361713217798,0.5330480002994626,-1.2800006866455078,100.0,53.35504648468462,0.21854719158364383,12,-0.4350004196166992,-0.5650005340576172,1.1499991416931152,1.044999122619629,-0.05000114440917969,1,-0.01355013494103352,2.3999885559517877,18.209999084472656,-1.4000101725519118,18.149999618530273,-1.3703640910439536,18.07999992370605,-0.01355013494103352 8039,2004-12-22,18.51000022888184,18.59000015258789,18.399999618530273,18.440000534057614,674000.0,0.0032520034396370523,-1.533314683891969,0.29166335532070037,62.85715064223099,42.82978870379489,-0.5220223323212494,-0.34909229547432474,0.4378199245142511,0.4821155994966695,33.98420259652496,0.1900005340576172,-0.07601329574232096,0.36800022125244425,-0.08786684244190823,0.8238672849467967,0.14006668940526978,0.5959337530996187,-1.3144001388549853,89.47369741930835,38.58378688831554,0.22793353184717613,12,-0.42500019073486683,-0.6250000000000036,0.3800001144409144,0.3800001144409144,0.19000053405761363,2,-0.012965951817963117,1.0,18.450000762939453,2.3999885559517877,18.209999084472656,-1.4000101725519118,18.149999618530273,-0.012965951817963117 8040,2004-12-23,18.479999542236328,18.59000015258789,18.420000076293945,18.549999237060547,293100.0,-0.00162078261883003,1.2666446264177813,-0.9999999999998985,61.53844101833586,45.40673947577855,-0.4342178159877257,-0.33799605318819914,0.44941904032476643,0.5122059091070312,33.508259728890266,0.1700000762939453,-0.11988197203930895,0.3389995574951179,-0.11363713748636073,0.7916362524765965,0.11268121000437858,0.5653179049858572,-1.2286234497070332,81.35583357579284,28.14209163278148,0.22631834749073906,12,-0.39499950408935547,-0.41499900817871094,0.15000057220458984,0.15000057220458984,0.1700000762939453,3,-0.015151449471464185,-1.533314683891969,18.51000022888184,1.0,18.450000762939453,2.3999885559517877,18.209999084472656,-0.015151449471464185 8041,2004-12-27,18.399999618530273,18.5,18.270000457763672,18.489999771118164,193900.0,-0.00432900030777672,3.181786655569427,1.2857220708446866,57.99998219810205,47.802940020285405,-0.27321204443063607,-0.2760894041973785,0.5071293553366232,0.5854442861414526,33.32067675755213,0.22999954223632812,-0.13098787037753823,0.2614996910095222,-0.1844538627347596,0.707453244753804,0.03852291413738129,0.4844764678816631,-1.0950785635986335,64.15088907522477,10.682415842399166,0.22297677687214085,12,-0.22999954223632812,-0.3099994659423828,0.23000049591064453,0.23000049591064453,0.39999961853027344,0,-0.010869503246587309,1.2666446264177813,18.479999542236328,-1.533314683891969,18.51000022888184,1.0,18.450000762939453,-0.010869503246587309 8042,2004-12-28,18.34000015258789,18.38999938964844,18.270000457763672,18.36000061035156,157300.0,-0.0032608406079508434,2.000047684898015,0.22222693171699523,59.18368141335713,51.45987644819971,-0.15592967040507588,-0.2219566847565595,0.5353005832380688,0.6414581088139606,32.551930267629956,0.12999916076660156,-0.08856167967805817,0.19800024032592844,-0.2533647469703588,0.6493652276222157,-0.02768225332221519,0.4236827339740721,-0.9836759337499998,34.21071123826733,-21.81675845452306,0.22568249364814322,12,-0.15999984741210938,-0.25,0.28999996185302734,0.28999996185302734,0.5599994659423828,1,0.011450331664420554,3.181786655569427,18.399999618530273,1.2666446264177813,18.479999542236328,-1.533314683891969,18.51000022888184,0.011450331664420554 8043,2004-12-29,18.34000015258789,18.46999931335449,18.270000457763672,18.299999237060547,231700.0,0.0,-3.0000381475546707,-2.0000000000003553,58.90411137863337,54.56561866679743,-0.0831551988784831,-0.22481980289372316,0.5057175336953215,0.6364739821104521,31.631725176448057,0.19999885559081676,-0.03478018262719473,0.19250020980835103,-0.26600406886656813,0.6510044884832702,-0.03675192952911033,0.4217523491458124,-0.9343288964000003,21.874925494122976,-36.01538024990024,0.22925213933746044,12,-0.13000011444091797,-0.25,0.28999996185302734,0.28999996185302734,1.1100006103515625,2,0.007088285697110841,2.000047684898015,18.34000015258789,3.181786655569427,18.399999618530273,1.2666446264177813,18.479999542236328,0.007088285697110841 8044,2004-12-30,18.65999984741211,18.690000534057614,18.31999969482422,18.31999969482422,219500.0,0.01744818386923863,-1.1764745481268515,8.499809269502194,77.6315756451729,59.254342076998874,-0.33841141785296713,-0.531924568793471,0.16504611097967725,0.31665342997187196,30.262163596814762,0.3700008392333949,0.022055880713534037,0.48699989318847514,-0.025623743579284763,0.999623529956235,0.23068807480459697,0.7433117115723533,-1.2069554353682186,92.8569806676635,27.434807905030496,0.25631181838387934,12,-0.3149995803833008,-0.5249996185302734,-0.029999732971191406,-0.029999732971191406,0.5300006866455043,3,-0.013933560075451656,-3.0000381475546707,18.34000015258789,2.000047684898015,18.34000015258789,3.181786655569427,18.399999618530273,-0.013933560075451656 8045,2004-12-31,18.850000381469727,18.86000061035156,18.57999992370605,18.780000686645508,886800.0,0.01018223663511808,5.222226931717526,0.20588136296828194,86.16346316482694,63.84722044447692,-0.45561360652456884,-0.7028282930572018,-0.0448116941810035,0.1250646094855341,28.88529587304436,0.2800006866455078,0.10695082622024898,0.6420003890991204,0.04701790793017224,1.2369828702680685,0.3445091485146463,0.9394916296835945,-1.3227386021050123,98.3050463905867,25.46971444106613,0.2974912405844748,12,-0.3900003433227539,-0.630000114440918,-0.2200002670288086,-0.2200002670288086,0.35000038146972656,4,-0.00795753928353915,-1.1764745481268515,18.65999984741211,-3.0000381475546707,18.34000015258789,2.000047684898015,18.34000015258789,-0.00795753928353915 8046,2005-01-03,18.5,18.81999969482422,18.399999618530273,18.809999465942386,501100.0,-0.018567659118659208,1.5454555963355778,-4.428583106267081,67.79656268218112,65.91878038746448,-0.05670802349351689,-0.34283990064564307,0.2821445136184728,0.47509781213712543,27.275623912075492,0.4500007629394531,0.16997649142377824,0.2744999885559096,-0.33374073145096617,0.8827407085627854,-0.02962037144752827,0.5786203485593475,-0.8661191141563371,38.98296317848276,-36.40213069280189,0.304120360003437,1,0.034999847412109375,-0.2799997329711914,0.13000011444091797,0.13000011444091797,0.45999908447265625,0,0.008108087488122973,5.222226931717526,18.850000381469727,-1.1764745481268515,18.65999984741211,-3.0000381475546707,18.34000015258789,0.008108087488122973 8047,2005-01-04,18.31999969482422,18.57999992370605,18.309999465942386,18.51000022888184,499500.0,-0.009729746225717872,-1.571420786368899,0.6129060044668996,63.157884169822104,66.13698359029583,0.15705254640657174,-0.15835726768789726,0.4358891317308853,0.6588747111432056,25.629831447083422,0.27000045776366477,0.2219461848243931,0.08649969100952148,-0.5223222248965662,0.6953216069156092,-0.2179112669435206,0.39091064896256356,-0.5880292310199238,8.47444476772384,-68.43772534682623,0.3044109579530435,1,0.24500083923339844,-0.09999942779541016,-0.0624995231628418,0.3100004196166992,0.6499996185302699,1,0.026200848811800848,1.5454555963355778,18.5,5.222226931717526,18.850000381469727,-1.1764745481268515,18.65999984741211,0.026200848811800848 8048,2005-01-05,18.149999618530273,18.299999237060547,18.1200008392334,18.25,631700.0,-0.009279480301627618,-1.2500089408118258,0.5263163178236111,53.47591182953409,65.09462372221839,0.3129301682144181,0.018913191382523564,0.5803405742395213,0.8309028345894305,24.296933749712224,0.1999988555908203,0.25235376266152443,-0.08750038146972727,-0.6928405744763069,0.5178398115368523,-0.39017047797301885,0.2151697150335643,-0.32778674300219635,4.053890348039703,-68.28617511093779,0.3026700965032906,1,0.34000110626220703,0.07000064849853516,0.10750055313110352,0.48000049591064453,0.8000011444091797,2,0.04132231491808325,-1.571420786368899,18.31999969482422,1.5454555963355778,18.5,5.222226931717526,18.850000381469727,0.04132231491808325 8049,2005-01-06,18.1200008392334,18.239999771118164,18.11000061035156,18.190000534057614,555300.0,-0.0016528253403513826,-1.8888653414146772,0.6999942779758939,51.08698131005824,63.933350421298655,0.31490541925583315,0.05487590898784589,0.5794020845538768,0.8584646712714452,22.808445889656152,0.12999916076660512,0.27341512713793037,-0.11949920654296875,-0.7229095729935331,0.4839111599075956,-0.42120438976824914,0.18220597668231164,-0.2147649449194411,1.3333638509119319,-66.20847400626846,0.30170518322528167,1,0.3649997711181605,0.09999942779541016,0.22749948501586914,0.5099992752075195,0.9200000762939453,3,0.07339955088889072,-1.2500089408118258,18.149999618530273,-1.571420786368899,18.31999969482422,1.5454555963355778,18.5,0.07339955088889072 8050,2005-01-07,18.100000381469727,18.26000022888184,18.100000381469727,18.170000076293945,235700.0,-0.001103777971155906,-3.571444141689475,1.0000000000000508,48.60337398079441,62.889282841597804,0.30769143087752937,0.10216702608329342,0.5714635228985294,0.8742904234481017,20.784813147334603,0.15999984741211293,0.2562653659599903,-0.15349969863891744,-0.7282406337395351,0.4212412364617002,-0.44087016618922803,0.13387076891139316,-0.1183833098727618,0.0,-61.42197217314704,0.28737046755030937,1,0.38000011444091797,0.11999988555908203,0.33749961853027344,0.5299997329711914,0.7999992370605469,4,0.060221001636209914,-1.8888653414146772,18.1200008392334,-1.2500089408118258,18.149999618530273,-1.571420786368899,18.31999969482422,0.060221001636209914 8051,2005-01-10,17.950000762939453,18.09000015258789,17.84000015258789,18.0,617200.0,-0.008287271567344212,1.1739173701756422,0.7142779291553134,43.08515495169746,61.100557679191176,0.4326429153267881,0.2865477848839717,0.6934617159188612,1.0179233428119687,18.613668284906616,0.26000022888183594,0.22499562295196185,-0.31599931716919016,-0.8494447749833149,0.21744614064493462,-0.5827220460762526,-0.049276588262127774,0.9099998474121058,14.864951942532153,-40.46081395555193,0.26672272890706183,1,0.39999961853027344,0.26999950408935547,0.49499940872192383,0.6799993515014648,1.0799999237060547,0,0.06963788004849669,-3.571444141689475,18.100000381469727,-1.8888653414146772,18.1200008392334,-1.2500089408118258,18.149999618530273,0.06963788004849669 8052,2005-01-11,18.0,18.020000457763672,17.860000610351562,17.950000762939453,382200.0,0.0027854726983509437,2.5555461365659307,-1.0,36.686357141728585,58.63191831953509,0.36804678346558717,0.260123801168902,0.613852848656677,0.9636995849688006,16.904126034562164,0.15999984741210938,0.19614296809441711,-0.27250003814697266,-0.7885120581928113,0.24351198189886603,-0.5305060481698938,-0.014494028124051539,0.8396006011962847,34.782644751463685,-14.276952415392486,0.25800601002291984,1,0.35000038146972656,0.2200002670288086,0.4500002861022949,0.630000114440918,1.0200004577636719,1,0.053333282470703125,1.1739173701756422,17.950000762939453,-3.571444141689475,18.100000381469727,-1.8888653414146772,18.1200008392334,0.053333282470703125 8053,2005-01-12,18.0,18.0,17.8700008392334,17.979999542236328,523900.0,0.0,11.999618539004388,0.4000152590218967,34.355813145266254,53.82350026398991,0.3517344751814413,0.2891239337937286,0.5813760873840366,0.9571967544863433,15.102197996745916,0.12999916076660156,0.17649513785950788,-0.281500053405761,-0.7698171694257105,0.20681706261418853,-0.5256586114157358,-0.03734149539578624,0.8196085922241174,38.09519484470974,-5.610538359839197,0.24415855800997557,1,0.35000038146972656,0.2200002670288086,0.46250009536743164,0.630000114440918,0.9300003051757812,2,0.05388885074191596,2.5555461365659307,18.0,1.1739173701756422,17.950000762939453,-3.571444141689475,18.100000381469727,0.05388885074191596 8054,2005-01-13,17.8700008392334,18.020000457763672,17.809999465942386,17.950000762939453,552000.0,-0.007222175598144531,-1.0999818804299497,-3.999904634751097,32.36995557966388,47.846443865638456,0.3999461407169207,0.4293208141838214,0.683810605313731,1.083383920183195,13.92430958999595,0.2100009918212855,0.15435187207335233,-0.4039992332458482,-0.9133805293722581,0.10538206288056173,-0.6586898813090514,-0.149308585182645,0.9300155841979958,13.333615903021293,-24.55172530178456,0.2546906480632046,1,0.44499874114990234,0.34999942779541016,0.5924992561340332,0.7599992752075195,0.6700000762939453,3,0.06043647862259327,11.999618539004388,18.0,2.5555461365659307,18.0,1.1739173701756422,17.950000762939453,0.06043647862259327 8055,2005-01-14,17.84000015258789,18.0,17.790000915527344,17.90999984741211,554700.0,-0.001678829615924915,-1.4706040750381473,0.8749970197649191,33.33333333333333,44.01719616021093,0.30353125341731513,0.4642202326868272,0.6734017189267121,1.108401408251936,13.02142727836751,0.20999908447265625,0.12991578868827958,-0.4219999313354492,-0.9610671717934203,0.11706730912252183,-0.691533551564433,-0.15246631110646547,0.920415592543943,16.666454738501837,-17.1571865379133,0.2695336202289847,1,0.3450002670288086,0.38000011444091797,0.622499942779541,0.7899999618530273,0.8199996948242188,4,0.06726461618137258,-1.0999818804299497,17.8700008392334,11.999618539004388,18.0,2.5555461365659307,18.0,0.06726461618137258 8056,2005-01-18,18.100000381469727,18.1200008392334,17.75,17.84000015258789,324500.0,0.014574003736436136,1.4666628519839529,-3.714305177111717,43.617024514513616,41.845989531843315,-0.021429414697479388,0.21110562161705104,0.36099528202958453,0.8456776547333007,11.99162739435524,0.37000083923339844,0.04748513399827914,-0.15949974060058736,-0.7012112348778672,0.38221175367669247,-0.43035548773922727,0.11135600653805255,0.6021904738858375,94.59448313546784,58.307400255991894,0.270855747138639,1,-0.07500076293945312,0.11999988555908203,0.252500057220459,0.5299997329711914,0.6800003051757812,1,0.044198851944752704,-1.4706040750381473,17.84000015258789,-1.0999818804299497,17.8700008392334,11.999618539004388,18.0,0.044198851944752704 8057,2005-01-19,18.170000076293945,18.280000686645508,18.049999237060547,18.06999969482422,498500.0,0.003867386372868875,-2.2857045544338632,0.38461651322304957,45.64102112658836,40.975446120404904,-0.12845229332155128,0.14541095011695404,0.2421907953745439,0.7730144800391585,10.866960223971967,0.23000144958496094,-0.07469700946275992,-0.08750009536743164,-0.6302753786817661,0.4552751879469028,-0.35888773702459886,0.18388754628973558,0.456015510633172,79.24519474724065,39.43582353944565,0.27138764165716744,1,-0.1549997329711914,0.05000019073486328,0.11749982833862305,0.46000003814697266,0.6800003051757812,2,0.04733079838968135,1.4666628519839529,18.100000381469727,-1.4706040750381473,17.84000015258789,-1.0999818804299497,17.8700008392334,0.04733079838968135 8058,2005-01-20,18.200000762939453,18.350000381469727,18.0,18.13999938964844,820400.0,0.0016511109807120228,-1.058824849375624,0.6000114440481058,36.144604615784125,39.315182043263334,-0.16831449718150182,0.10089343606200885,0.16079342036594468,0.740338050737499,10.43270360231203,0.35000038146972656,-0.14521411655423577,-0.04499940872192454,-0.5805755359367453,0.4905767184928962,-0.3127874723293367,0.2227886548854876,0.35593357703349326,75.00007947280918,40.16999220806583,0.2677880636074106,1,-0.15000057220458984,0.10499954223632812,0.08499908447265625,0.42999935150146484,0.4699993133544922,3,0.045054926398353734,-2.2857045544338632,18.170000076293945,1.4666628519839529,18.100000381469727,-1.4706040750381473,17.84000015258789,0.045054926398353734 8059,2005-01-21,18.270000457763672,18.420000076293945,18.209999084472656,18.229999542236328,409300.0,0.003846136917024623,-4.249904634751097,0.6666666666667062,31.16882151787894,37.37800954738384,-0.24004213392523255,0.012639704606137059,0.043019328960390624,0.669958564646592,10.371642519818527,0.2199993133544922,-0.1968457365849119,0.037000274658204546,-0.48413582892461804,0.5581363782410271,-0.22356777713320497,0.29756832644961406,0.22145913501143966,77.61199978364405,48.71211514936016,0.2605680517914107,1,-0.18500041961669922,0.034999847412109375,0.0149993896484375,0.3599996566772461,0.4899997711181676,4,0.03612478548853293,-1.058824849375624,18.200000762939453,-2.2857045544338632,18.170000076293945,1.4666628519839529,18.100000381469727,0.03612478548853293 8060,2005-01-24,18.200000762939453,18.43000030517578,18.170000076293945,18.170000076293945,263300.0,-0.003831400824868214,-16.33295187233772,0.75,38.095252512102604,36.823575942984405,-0.17250654347894923,0.06386124616933131,0.06376860665800521,0.7319823385705959,10.363514670579224,0.26000022888183594,-0.21675981104657893,-0.018999481201170454,-0.527077136926092,0.48907817452375113,-0.273038309063633,0.23503934666129211,0.23214206241365076,66.17655308597651,36.95956217493448,0.2540388278624609,1,-0.1100006103515625,0.10499954223632812,0.08499908447265625,0.42999935150146484,0.4200000762939453,0,0.018681326282152133,-4.249904634751097,18.270000457763672,-1.058824849375624,18.200000762939453,-2.2857045544338632,18.170000076293945,0.018681326282152133 8061,2005-01-25,18.200000762939453,18.280000686645508,17.969999313354492,18.170000076293945,468000.0,0.0,2.2631631782362094,1.0,44.44448369037317,37.685590003944924,-0.14898170711569136,0.05070948910464779,0.006087984035573868,0.722009373299251,10.167674712576847,0.3100013732910156,-0.22974208414852626,-0.008999538421630149,-0.5098995756845603,0.49190049884130005,-0.25944955705309525,0.24145048020983495,0.22999954223632812,50.00020732005655,17.409276757478516,0.25045001863146593,1,-0.1100006103515625,0.10499954223632812,0.08499908447265625,0.42999935150146484,0.30999946594238637,1,0.025274673911517054,-16.33295187233772,18.200000762939453,-4.249904634751097,18.270000457763672,-1.058824849375624,18.200000762939453,0.025274673911517054 8062,2005-01-26,18.549999237060547,18.700000762939453,18.25,18.25,810400.0,0.019230684585123337,-2.00001271568989,9.999745692669592,65.8730459081957,41.18750475538152,-0.4612651827656613,-0.29802986684081034,-0.3980685761669349,0.36413158558811176,9.854809154855383,0.5,-0.2270702497731918,0.3304989814758308,-0.19036939409272335,0.8513673570443849,0.07006479369155372,0.5909331692601079,-0.7999992370605469,79.45188657307612,41.46454937889355,0.2604341877842772,1,-0.3249988555908203,-0.24499893188476562,-0.2649993896484375,0.0800008773803711,0.20000076293945312,2,0.012399000487582024,2.2631631782362094,18.200000762939453,-16.33295187233772,18.200000762939453,-4.249904634751097,18.270000457763672,0.012399000487582024 8063,2005-01-27,18.46999931335449,18.63999938964844,18.350000381469727,18.549999237060547,300800.0,-0.004312664528105636,1.230759637604045,-0.2666670905230082,63.35874528257915,44.630703611261,-0.343731745496747,-0.2190206762961644,-0.30979712486114863,0.4392197999127916,9.839961153385731,0.2899990081787145,-0.20015457218728017,0.24399909973144318,-0.28635885701416086,0.7743570564770472,-0.02117987864135884,0.5091780781042452,-0.7009992980956987,68.49301467610361,24.800566549355416,0.26517897837280263,1,-0.24499893188476207,-0.16499900817870738,-0.20249938964843395,0.16000080108642933,0.4099998474121129,3,0.020573962222103725,-2.00001271568989,18.549999237060547,2.2631631782362094,18.200000762939453,-16.33295187233772,18.200000762939453,0.020573962222103725 8064,2005-01-28,18.399999618530273,18.549999237060547,18.229999542236328,18.549999237060547,330100.0,-0.0037899132337055885,3.2666734483679414,1.8749970197648358,61.029409702256565,47.708045430030246,-0.21304999343391273,-0.1786581705970498,-0.20927980807155322,0.5025735052217684,10.399677633220197,0.31999969482421875,-0.16400037387178656,0.18699941635131978,-0.3102811939735588,0.6842800266761984,-0.06164088881111951,0.43563972151375907,-0.6123795883178715,58.90403442626806,9.284716963361241,0.24864030516243868,1,-0.17499923706054688,-0.09499931335449219,-0.4499993324279785,0.23000049591064453,0.5300006866455078,4,0.014673938226159589,1.230759637604045,18.46999931335449,-2.00001271568989,18.549999237060547,2.2631631782362094,18.200000762939453,0.014673938226159589 8065,2005-01-31,18.700000762939453,18.700000762939453,18.46999931335449,18.5,213200.0,0.016304410360261867,1.3000057220241061,-1.3333418104599266,74.83446469127443,51.17664989411478,-0.4226804250670746,-0.5169788723727748,-0.4936684621185137,0.1969646913513543,10.613207498493837,0.3000011444091797,-0.11325654196730994,0.4945005416870103,0.03454783263948258,0.954453250734538,0.26452418716324644,0.7244768962107742,-0.8941331180725101,100.0,44.08491722769422,0.2299763545237637,1,-0.36500072479248047,-0.3950004577636719,-0.7150006294250488,-0.07000064849853516,-0.030000686645507812,0,0.0032085274595976543,3.2666734483679414,18.399999618530273,1.230759637604045,18.46999931335449,-2.00001271568989,18.549999237060547,0.0032085274595976543 8066,2005-02-01,18.649999618530273,18.770000457763672,18.600000381469727,18.649999618530273,347600.0,-0.002673857880705288,-2.4000534065766383,0.0,71.52316291407459,54.0524434260577,-0.3201215179694792,-0.47976157143997966,-0.4373405893270643,0.24069113163226774,11.477600717140648,0.1700000762939453,-0.04248335361537414,0.4369994163513198,-0.047414054142588924,0.9214128868452285,0.19479268110436365,0.6792061515982759,-0.8262493113018792,77.77766004040747,18.396768937169945,0.24220673524695457,2,-0.2799997329711914,-0.3449993133544922,-0.5749993324279785,-0.01999950408935547,0.4099998474121129,1,-0.0016085136681219803,1.3000057220241061,18.700000762939453,3.2666734483679414,18.399999618530273,1.230759637604045,18.46999931335449,-0.0016085136681219803 8067,2005-02-02,18.799999237060547,18.799999237060547,18.5,18.57999992370605,430400.0,0.008042875152728612,1.7272743035988314,100.0,74.09636477701254,58.269305666194185,-0.4149994170268023,-0.6239471216194303,-0.5739819649118374,0.08410765186449964,11.956981618194263,0.2999992370605469,0.03793674099958366,0.5629990577697761,0.013125015373852023,1.1128731001657002,0.28806203657181584,0.8379360789677364,-0.9383989238107411,100.0,36.359902276965784,0.27493702119796193,2,-0.41499996185302734,-0.4949989318847656,-0.6699991226196289,-0.1699991226196289,0.4500007629394531,2,-0.01542547978443698,-2.4000534065766383,18.649999618530273,1.3000057220241061,18.700000762939453,3.2666734483679414,18.399999618530273,-0.01542547978443698 8068,2005-02-03,18.899999618530273,18.899999618530273,18.63999938964844,18.75,355100.0,0.005319169442975058,2.4666785346438496,0.6818185758996969,81.5950338758937,63.87221815041805,-0.45288889053440684,-0.7008093013614882,-0.6659566061505657,-0.020045862915697654,11.99919276475863,0.2600002288818324,0.08778110684252027,0.6254994392395012,0.0030947467700173092,1.2479041317089852,0.31429709300476105,0.9367017854742414,-0.9820953698518231,100.0,28.757347397070703,0.3112023462347416,2,-0.4650001525878906,-0.5749998092651367,-0.7649993896484375,-0.26999950408935547,0.1700000762939453,3,-0.0079364879131113,1.7272743035988314,18.799999237060547,-2.4000534065766383,18.649999618530273,1.3000057220241061,18.700000762939453,-0.0079364879131113 8069,2005-02-04,19.450000762939453,19.489999771118164,18.729999542236328,18.899999618530273,960700.0,0.029100590238633428,1.4127023533080432,3.6666836209198532,87.44184808644275,69.35517321423362,-0.914023801430158,-1.2079958982983747,-1.2065335380566715,-0.5728004703466176,12.566944755957204,0.7600002288818359,0.14711526409637798,1.1090005874633775,0.2998974202772615,1.9181037546494935,0.7044490038703195,1.5135521710564355,-1.4535288846728562,96.07853036983849,17.19158866400133,0.40455158359305743,2,-0.720001220703125,-0.8300008773803711,-1.3000006675720215,-0.8200006484985352,-0.4900016784667969,4,-0.02930599382077903,2.4666785346438496,18.899999618530273,1.7272743035988314,18.799999237060547,-2.4000534065766383,18.649999618530273,-0.02930599382077903 8070,2005-02-07,19.190000534057614,19.399999618530273,19.100000381469727,19.299999237060547,563000.0,-0.013367620497848565,-1.0689673316101367,-0.19999722568049502,75.34882276751642,72.78898866724954,-0.557445180796428,-0.9087402079513502,-0.9438045927879664,-0.31853059265541006,13.242889098806303,0.35000038146972656,0.22254274375552896,0.7945003509521449,-0.08961602427570625,1.678616726179996,0.35244216333821754,1.2365585385660722,-1.04417586650586,69.69703975570482,-6.905454950170423,0.4420581876139256,2,-0.33000087738036754,-0.5700006484985316,-0.9500002861022914,-0.5600004196166957,-0.4099998474121058,0,-0.01354873484346153,1.4127023533080432,19.450000762939453,2.4666785346438496,18.899999618530273,1.7272743035988314,18.799999237060547,-0.01354873484346153 8071,2005-02-08,19.200000762939453,19.229999542236328,19.1299991607666,19.1299991607666,324700.0,0.0005211166546916779,-1.8570883627149124,-0.6363857051204039,74.6411404655933,73.76322139584929,-0.45894048696637313,-0.8646216043825952,-0.9492917700694932,-0.3329838268622609,13.188340869693668,0.10000038146972656,0.30726911014915714,0.7420005798339844,-0.18519324343667876,1.6691944031046475,0.2784036681986528,1.205597491469316,-0.9197585850310581,70.70716411871804,-5.3313256979580075,0.4635969116353309,2,-0.34000110626220703,-0.5800008773803711,-0.8600006103515625,-0.5700006484985352,-0.220001220703125,1,-0.02760420133256114,-1.0689673316101367,19.190000534057614,1.4127023533080432,19.450000762939453,2.4666785346438496,18.899999618530273,-0.02760420133256114 8072,2005-02-09,18.959999084472656,19.209999084472656,18.88999938964844,19.200000762939453,421500.0,-0.012500086923436848,1.4615520049297672,-3.428516934143484,66.52168072021384,74.11465866669758,-0.17284018280201963,-0.5786808716740843,-0.7016699954913364,-0.09935495453256493,12.786798647145027,0.3199996948242152,0.38105586895146004,0.45399894714355327,-0.4727586888300692,1.3807565831171758,-0.009379870843257976,0.9173777651303645,-0.558781147243284,37.64700602497478,-36.93149711015807,0.4633788179868117,2,-0.09999942779541016,-0.3399991989135742,-0.5824990272521973,-0.3299989700317383,-0.009998321533203125,2,0.005274281977767803,-1.8570883627149124,19.200000762939453,-1.0689673316101367,19.190000534057614,1.4127023533080432,19.450000762939453,0.005274281977767803 8073,2005-02-10,18.96999931335449,19.0,18.709999084472656,18.86000061035156,460300.0,0.0005274382576327952,2.411773945629226,-0.45832472383374395,65.62494944256964,74.62527419339904,-0.11673235718375352,-0.5399696988756375,-0.7024872684951937,-0.11381849590304327,12.133519615228085,0.29000091552734375,0.4508976388245678,0.41549921035766246,-0.5012332953325398,1.3322317160478647,-0.04286704248743689,0.8738654632027618,-0.45990319273623825,33.333333333332874,-39.17350840834679,0.4583662528451006,2,0.01000022888183949,-0.3499994277954066,-0.5774989128112757,-0.33999919891357067,0.06000137329101918,3,0.014760184332130999,1.4615520049297672,18.959999084472656,-1.8570883627149124,19.200000762939453,-1.0689673316101367,19.190000534057614,0.014760184332130999 8074,2005-02-11,18.950000762939453,19.07999992370605,18.86000061035156,19.049999237060547,384900.0,-0.0010542198808071168,1.7499940395299602,-0.909087756411368,67.12326858225802,73.76847462573053,-0.011746854815804397,-0.45841487868203146,-0.6707697832194626,-0.09876421128526047,11.344949955479857,0.2199993133544922,0.46675302260867824,0.3415006637573228,-0.5316610866598417,1.2146624141744873,-0.09508021145126122,0.7780815389659068,-0.3419142772712114,34.78282502992324,-36.93333773606545,0.43658087520858263,2,0.044999122619628906,-0.3300008773803711,-0.5950002670288086,-0.32000064849853516,-0.20000076293945312,4,0.006332397205990992,2.411773945629226,18.96999931335449,1.4615520049297672,18.959999084472656,-1.8570883627149124,19.200000762939453,0.006332397205990992 8075,2005-02-14,19.040000915527344,19.049999237060547,18.899999618530273,18.959999084472656,424800.0,0.0047493482303127,2.0000381475547417,-0.8000305180437934,68.42103501988493,73.42379374859834,-0.05413939743058549,-0.47843403869503476,-0.747763572259899,-0.19163875737334735,10.452829201390918,0.14999961853027344,0.4973751690848154,0.3715007781982429,-0.4422048515434511,1.185206407939937,-0.03535203667260589,0.7783535930690917,-0.34372310131411155,63.4618347210505,-10.54680005600003,0.4068528148708478,2,-0.04500102996826172,-0.4200010299682617,-0.6875004768371582,-0.4100008010864258,-0.5,0,-0.0042017766390675115,1.7499940395299602,18.950000762939453,2.411773945629226,18.96999931335449,1.4615520049297672,18.959999084472656,-0.0042017766390675115 8076,2005-02-15,18.899999618530273,19.07999992370605,18.799999237060547,19.040000915527344,460700.0,-0.007353008942499462,1.5454687323895318,-1.7499761586877742,58.45409337138192,71.68576359241717,0.13974995474873353,-0.2903101582715699,-0.596114575977218,-0.053918090177795364,9.948419979695865,0.28000068664550426,0.5376945398621906,0.19149951934814524,-0.5822072311400959,0.9652062698363864,-0.1953538558959771,0.5783528945922676,-0.12434960862654876,38.00010681152344,-33.8609607347302,0.38685337524412144,2,0.16499996185302734,-0.2799997329711914,-0.5499992370605469,-0.26999950408935547,-0.1900005340576172,1,-0.0063491499633213655,2.0000381475547417,19.040000915527344,1.7499940395299602,18.950000762939453,2.411773945629226,18.96999931335449,-0.0063491499633213655 8077,2005-02-16,19.030000686645508,19.030000686645508,18.770000457763672,18.770000457763672,262400.0,0.006878363531170439,1.0,-1.8571272870941813,63.20753868217023,69.64270857089234,0.05118865379396098,-0.3716324460615539,-0.7130395572997266,-0.1838702706664037,10.075500354817773,0.26000022888183594,0.5343431782475498,0.2785005569458008,-0.4641625664314297,1.0211636803230313,-0.0928310047428127,0.6498321186344143,0.45999908447265625,86.48672333713166,13.613048109468437,0.3713315616886147,2,0.06999874114990234,-0.4100008010864258,-0.7450003623962402,-0.40000057220458984,-0.21000099182128906,2,-0.002627490415398115,1.5454687323895318,18.899999618530273,2.0000381475547417,19.040000915527344,1.7499940395299602,18.950000762939453,-0.002627490415398115 8078,2005-02-17,19.020000457763672,19.1200008392334,18.84000015258789,18.93000030517578,543700.0,-0.0005254980830796674,-1.0740756439056782,0.34615412830576237,65.04851222689592,67.1545601420538,0.08940275966929079,-0.3131030249181812,-0.686908426757121,-0.17547552964741797,10.602416819855536,0.2800006866455078,0.5430688127442664,0.22750034332275249,-0.476499708273213,0.9315003949187179,-0.12449968247523202,0.579500369120737,0.4555993270874019,71.42849357769168,-3.0795526391196972,0.35200002579798306,2,0.03499889373779297,-0.40000057220458984,-0.7350001335144043,-0.3900003433227539,-0.31999969482421875,3,-0.0036803203543376295,1.0,19.030000686645508,1.5454687323895318,18.899999618530273,2.0000381475547417,19.040000915527344,-0.0036803203543376295 8079,2005-02-18,18.93000030517578,19.07999992370605,18.850000381469727,19.030000686645508,305600.0,-0.004731869107350795,1.3000085831180068,-1.1111134658585173,56.21618333580773,65.02871131630837,0.10938699425339493,-0.18036976400195925,-0.5818129844860707,-0.08985590172453328,11.441994677159416,0.22999954223632457,0.5310482770308838,0.10450019836425639,-0.5569649642413133,0.765965360969826,-0.22623238293852665,0.43523277966703944,0.5314874931335432,45.71419229323001,-24.513052086214813,0.3307325813027843,2,0.03999900817871094,-0.3100004196166992,-0.6449999809265137,-0.3000001907348633,-0.05999946594238281,4,0.005282640246042858,-1.0740756439056782,19.020000457763672,1.0,19.030000686645508,1.5454687323895318,18.899999618530273,0.005282640246042858 8080,2005-02-22,18.540000915527344,18.8799991607666,18.520000457763672,18.8799991607666,439400.0,-0.020602186125787125,1.11765035875169,3.39996948253829,47.48861907362264,62.011764494978316,0.44419999727781345,0.24918337214672803,-0.1725570330988866,0.2955263798160317,12.014895361592453,0.4099998474121094,0.48750072375407427,-0.3024991989135728,-0.9116879813759304,0.30668958354878484,-0.6070935901447534,0.002095192317607797,0.9076571359710677,3.333407507955228,-63.214897908697594,0.30459439123117926,2,0.3249988555908203,0.07999897003173828,-0.27250099182128906,0.08999919891357422,0.7299995422363281,1,0.011326810900898154,1.3000085831180068,18.93000030517578,-1.0740756439056782,19.020000457763672,1.0,19.030000686645508,0.011326810900898154 8081,2005-02-23,18.65999984741211,18.84000015258789,18.540000915527344,18.68000030517578,341400.0,0.006472433978375047,-1.3077013366198629,0.058825179375844985,46.75927888215431,59.81594206852725,0.2676977997290635,0.17435253621248847,-0.2676394604859915,0.16565342599231414,11.864525812173005,0.2999992370605469,0.36448528349296794,-0.20550022125244283,-0.7430772596719208,0.3320768171670352,-0.47428874046218183,0.06328829795729618,0.7505519003369123,23.333216773213213,-37.37329888370843,0.2687885192097386,2,0.16000080108642578,-0.039999961853027344,-0.45749950408935547,-0.029999732971191406,0.6200008392333984,2,-0.0064308109788868695,1.11765035875169,18.540000915527344,1.3000085831180068,18.93000030517578,-1.0740756439056782,19.020000457763672,-0.0064308109788868695 8082,2005-02-24,18.780000686645508,18.799999237060547,18.559999465942386,18.559999465942386,310600.0,0.006430913194784393,-1.1818039950062804,-10.999809269502016,47.24773612144013,57.77402947729064,0.13352014624726394,0.076382492696915,-0.36629609968500176,0.036376120825057257,12.011006190949551,0.2399997711181605,0.289166155400153,-0.09699945449829173,-0.6156662534037665,0.421667344407183,-0.35633285395103087,0.16233394495444742,0.5949290095040993,43.333343929707894,-11.89046292569985,0.25933339945273814,2,0.039999961853027344,-0.05000114440917969,-0.6575007438659668,-0.15000057220458984,0.4799995422363317,3,-0.0037274547184990015,-1.3077013366198629,18.65999984741211,1.11765035875169,18.540000915527344,1.3000085831180068,18.93000030517578,-0.0037274547184990015 8083,2005-02-25,18.850000381469727,18.8700008392334,18.540000915527344,18.559999465942386,761600.0,0.0037273531557426853,-1.0000115597581698,1.3181786655569478,32.352957676000315,53.91066159881757,0.04996263338577833,0.03827350788252559,-0.41208618778942707,-0.0429065219204432,12.06698815309802,0.3299999237060547,0.21346560919845814,-0.045999813079834695,-0.5284675271838033,0.4364679010241339,-0.287233670131819,0.1952340439721496,0.49073214514444174,58.92861400335867,8.506134686244799,0.24123385705198355,2,-0.029999732971191406,-0.12000083923339844,-0.7325000762939453,-0.2200002670288086,0.5200004577636719,4,-0.0015915483309485445,-1.1818039950062804,18.780000686645508,-1.3077013366198629,18.65999984741211,1.11765035875169,18.540000915527344,-0.0015915483309485445 8084,2005-02-28,18.670000076293945,18.81999969482422,18.5,18.700000762939453,475300.0,-0.009549087614487695,1.3703808359883298,-0.10345031701349736,33.95063036588073,50.08061663726154,0.20793448658327307,0.25248367991416387,-0.2159163543358389,0.12651022487806785,12.638044634073179,0.35000038146972656,0.1641188794614159,-0.23950014114380025,-0.6764985565704826,0.19749827428288214,-0.45799934885713967,-0.021000933430460833,0.6379031675662041,44.73696098459561,-3.1132686582517834,0.21849920771334055,2,0.1400003433227539,0.05999946594238281,-0.49249982833862305,-0.039999961853027344,0.46999931335449574,0,0.0016068926900327796,-1.0000115597581698,18.850000381469727,-1.1818039950062804,18.780000686645508,-1.3077013366198629,18.65999984741211,0.0016068926900327796 8085,2005-03-01,18.76000022888184,18.76000022888184,18.59000015258789,18.670000076293945,402200.0,0.004820575908950797,2.777773068282746,-2.999936423167516,37.05882814928017,47.70336494591691,0.0827403847360273,0.1762451926581754,-0.2903020464131387,0.025065043355056105,12.727289964539846,0.17000007629394887,0.1170622437890998,-0.1524999618530245,-0.5842348707724128,0.27923494706636376,-0.36836741631271863,0.06336749260666963,0.4994288203467008,70.27017274353533,24.26561237431701,0.21586745445969394,3,0.05000019073485973,-0.030000686645511365,-0.5650000572204625,-0.13000011444092152,0.2700004577636683,1,0.005863571908821585,1.3703808359883298,18.670000076293945,-1.0000115597581698,18.850000381469727,-1.1818039950062804,18.780000686645508,0.005863571908821585 8086,2005-03-02,18.6200008392334,18.71999931335449,18.5,18.670000076293945,373600.0,-0.007462653941384567,1.9333689377178505,-0.5555461365659087,39.37505736945692,45.05531146672653,0.1998627970282314,0.3308444848593908,-0.1382497096815527,0.15492451332866608,12.719913364021437,0.2600002288818395,0.06197266834782411,-0.2909994125366211,-0.7267638887309431,0.14476506365770092,-0.5088816506337821,-0.07311717443946009,0.5938624670414292,32.43258568873172,-14.024834038215076,0.21788223809716095,3,0.18999958038330078,0.10999870300292969,-0.4225006103515625,0.009999275207519531,0.3399982452392578,2,0.034908678261747816,2.777773068282746,18.76000022888184,1.3703808359883298,18.670000076293945,-1.0000115597581698,18.850000381469727,0.034908678261747816 8087,2005-03-03,18.51000022888184,18.729999542236328,18.38999938964844,18.6200008392334,453800.0,-0.005907658721463704,1.0606193718427195,2.200045777065619,36.47062123439081,41.879990245337076,0.2551790852704201,0.44059465419453403,-0.019160121339915293,0.2530845929592829,13.258806264424457,0.3400001525878871,-0.012348512527609046,-0.3865000724792438,-0.8558233357197516,0.08282319076126399,-0.6211617040994959,-0.15183844085899167,0.6610312790164983,25.000099340774806,-22.162471902291234,0.23466163162025389,3,0.2249994277954066,0.3499994277954066,-0.31250000000000355,0.11999988555907848,0.46999931335448863,3,0.04159915981860496,1.9333689377178505,18.6200008392334,2.777773068282746,18.76000022888184,1.3703808359883298,18.670000076293945,0.04159915981860496 8088,2005-03-04,18.75,18.75,18.5,18.549999237060547,321800.0,0.012965951817962784,1.4999904632932155,-1.8181786655570014,44.791652179441584,40.61059789462973,-0.03033836346147467,0.19898306660990528,-0.25483185629610006,0.0012422999949919245,13.453704709418407,0.25,-0.04370016367485263,-0.1390003204345689,-0.6128603140900815,0.3348596732209437,-0.3759303172623234,0.09792967639318562,0.35854893843834645,83.72101275704817,33.54698333938572,0.23692999682775556,3,-0.11500072479248047,0.1099996566772461,-0.4849996566772461,-0.11999988555908203,0.39999961853027344,4,0.0272000122070315,1.0606193718427195,18.51000022888184,1.9333689377178505,18.6200008392334,2.777773068282746,18.76000022888184,0.0272000122070315 8089,2005-03-07,18.8799991607666,18.979999542236328,18.649999618530273,18.649999618530273,315800.0,0.006933288574218821,-1.869570265204916,1.149993324305251,45.91832464808949,40.43612073623716,-0.1879399701903992,0.025393218311549504,-0.3808374026137784,-0.1415603924237594,11.7636709069353,0.3299999237060547,-0.09751060141216072,0.01949892044067525,-0.37405307641815355,0.41305091729950405,-0.17727707798874093,0.21627491887009143,0.17106581376855345,83.05078718520663,33.13003796432942,0.19677599842941504,3,-0.19499969482421875,-0.01999950408935547,-0.6149988174438477,-0.2499990463256836,0.220001220703125,0,0.025953479886007713,1.4999904632932155,18.75,1.0606193718427195,18.51000022888184,1.9333689377178505,18.6200008392334,0.025953479886007713 8090,2005-03-08,18.93000030517578,19.100000381469727,18.780000686645508,18.780000686645508,520800.0,0.0026483658173610536,-3.2666734483679414,0.6521735524853631,50.80215703694033,40.88532942010227,-0.1975795139911085,-0.047521679115657633,-0.42521441545975946,-0.20021251107112548,10.149347311976657,0.31999969482421875,-0.15682213078562768,0.08250007629394673,-0.2812739678291436,0.44627412041703707,-0.09938694576759843,0.2643870983554919,-0.5400009155273402,76.05636073016416,23.61038427615585,0.18188702206154597,3,-0.18500041961669922,0.009999275207519531,-0.6649999618530273,-0.9149999618530273,-0.030000686645507812,1,0.01109345383450644,-1.869570265204916,18.8799991607666,1.4999904632932155,18.75,1.0606193718427195,18.51000022888184,0.01109345383450644 8091,2005-03-09,18.670000076293945,18.950000762939453,18.670000076293945,18.899999618530273,411900.0,-0.013734824336518736,-1.4347934254391057,-1.5333341810459926,40.99998474121094,40.19113482229902,0.07150828506102513,0.17996316573259818,-0.15991629175251632,0.04825965784677777,8.283481847601081,0.2800006866455078,-0.19499107245212244,-0.15100011825561666,-0.4824338548605489,0.1804336183493156,-0.316716986558081,0.014716750046847693,-0.26580066680907777,39.4366613386342,-8.34386152680024,0.16571686830246604,3,0.07499980926513672,0.26999950408935547,-0.34999990463256836,-0.6549997329711914,-0.1399993896484375,2,0.019282303635802966,-3.2666734483679414,18.93000030517578,-1.869570265204916,18.8799991607666,1.4999904632932155,18.75,0.019282303635802966 8092,2005-03-10,19.059999465942386,19.200000762939453,18.6200008392334,18.6200008392334,900600.0,0.020889094164688204,-1.6363715179941565,-1.9130413149121943,50.84031559418346,42.245285702097156,-0.3068667343874303,-0.21308531419573384,-0.5380424704302627,-0.35526846180460936,7.626135998515654,0.5799999237060547,-0.1735937332242301,0.2339992523193395,-0.10907645970853252,0.5770749643472115,0.06246139630540526,0.4055371083332737,-0.6418840370178209,79.99983651315303,33.75610838923767,0.17153785601393545,3,-0.26499938964844105,-0.11999988555908558,-0.7224993705749547,-0.8649988174438512,-0.5900001525878977,3,-0.0052466098778447545,-1.4347934254391057,18.670000076293945,-3.2666734483679414,18.93000030517578,-1.869570265204916,18.8799991607666,-0.0052466098778447545 8093,2005-03-11,19.25,19.5,19.11000061035156,19.11000061035156,757200.0,0.009968548760828533,-4.571444141689141,0.31818142410029765,56.45160794133979,44.745394321592606,-0.48518248242326933,-0.4016248609323654,-0.7137171708216101,-0.5563931825462305,7.909768205715616,0.44000053405761363,-0.1519289871987155,0.4099997520446763,0.022239776430513558,0.7977597276588391,0.21611976423759316,0.6038797398517595,-0.8006091577148382,71.5908819978629,24.235873359425888,0.19387998780708196,3,-0.30500030517578125,-0.30500030517578125,-0.9050002098083496,-1.0299997329711914,-0.5699996948242188,4,-0.014025997805905077,-1.6363715179941565,19.059999465942386,-1.4347934254391057,18.670000076293945,-3.2666734483679414,18.93000030517578,-0.014025997805905077 8094,2005-03-14,19.06999969482422,19.280000686645508,18.63999938964844,18.700000762939453,1037000.0,-0.009350665203936681,-1.6122412437427736,2.642861035422276,61.67397956868722,47.48041114597117,-0.27097073781648007,-0.22363971490953816,-0.5315034085090673,-0.38580260034539293,7.370271703173437,0.6400012969970668,-0.14292547298000358,0.2239995002746582,-0.17449217931884675,0.6224911798681632,0.024753660477905726,0.4232453400714107,-0.5575723030761672,51.13628235722506,-1.7133369111659889,0.19924583979675248,3,-0.125,-0.125,-0.690000057220459,-0.8299999237060547,-0.6800003051757777,0,0.0041950668582215744,-4.571444141689141,19.25,-1.6363715179941565,19.059999465942386,-1.4347934254391057,18.670000076293945,0.0041950668582215744 8095,2005-03-15,18.959999084472656,19.170000076293945,18.8799991607666,19.1200008392334,522100.0,-0.005768254436911091,1.230774309503723,-0.4324384233913788,56.637144988741596,49.398420881447244,-0.14484927166573414,-0.12642165224594137,-0.42664714325820086,-0.2864259159432443,6.801620139259948,0.29000091552734375,-0.11093829570220137,0.11799898147582866,-0.2738438015420428,0.5098417644937001,-0.07792241003310707,0.3139203729847644,-0.3883173362294876,38.63620107808649,-17.20567069681683,0.19592139150893495,3,-0.0149993896484375,-0.0149993896484375,-0.28499937057495117,-0.4249992370605469,-0.279998779296875,1,0.007384035008299428,-1.6122412437427736,19.06999969482422,-4.571444141689141,19.25,-1.6363715179941565,19.059999465942386,0.007384035008299428 8096,2005-03-16,18.780000686645508,19.0,18.71999931335449,18.86000061035156,274400.0,-0.009493586841708201,-1.7999694828292592,0.49999403960086947,50.0,50.901685188737154,0.06731028461409494,0.04651039225745279,-0.24270746821028055,-0.11756728159508611,6.637799729414856,0.28000068664551137,-0.07289833063323314,-0.05599946975707937,-0.4477777738790536,0.33577883436489486,-0.2518886218180647,0.13988968230390597,-0.1526198432969288,18.181818181818183,-37.621239379598805,0.19588915206098687,3,0.2199993133544922,0.16499900817871094,-0.04000091552734375,-0.24500083923339844,-0.07999992370605469,2,0.00638971924905718,1.230774309503723,18.959999084472656,-1.6122412437427736,19.06999969482422,-4.571444141689141,19.25,0.00638971924905718 8097,2005-03-17,18.979999542236328,19.049999237060547,18.739999771118164,18.799999237060547,424200.0,0.01064956593601396,-1.0666683620919852,-2.250005960470262,52.65304533653041,51.77517331730258,-0.0659425565194276,-0.1659340139095491,-0.4305569461701566,-0.32797536043905495,6.519890119501927,0.3099994659423828,-0.03946201152088946,0.14649944305419993,-0.24067745101283577,0.5336763371212356,-0.047089003979316146,0.340087890087716,-0.30026154948866335,39.53487340536871,-15.21713237125018,0.1935884470335173,3,0.0800008773803711,-0.034999847412109375,-0.23999977111816406,-0.44499969482421875,-0.2999992370605469,3,-0.02370910782107416,-1.7999694828292592,18.780000686645508,1.230774309503723,18.959999084472656,-1.6122412437427736,19.06999969482422,-0.02370910782107416 8098,2005-03-18,18.950000762939453,19.049999237060547,18.86000061035156,18.950000762939453,676100.0,-0.0015805468925390587,-1.1110922731318174,0.0,56.086978515765914,52.9050237470444,-0.005129607025182281,-0.14909236587647356,-0.3830264347844192,-0.3070692013606049,6.096424724098623,0.18999862670898793,0.0003348878045130732,0.12000064849853587,-0.2612985910035732,0.501299888000645,-0.07064897125252045,0.3106502682495922,-0.2300014495849645,48.43761641508562,-7.268052580860115,0.19064961975105493,3,0.1099996566772461,-0.005001068115234375,-0.21000099182128906,-0.41500091552734375,-0.39000129699706676,4,-0.025329890778880815,-1.0666683620919852,18.979999542236328,-1.7999694828292592,18.780000686645508,1.230774309503723,18.959999084472656,-0.025329890778880815 8099,2005-03-21,19.030000686645508,19.049999237060547,18.88999938964844,18.899999618530273,359900.0,0.004221631687873595,-1.1333095976807412,100.0,55.89521396480806,53.470918961251925,-0.06885501976272934,-0.23317119332995873,-0.4432364556813795,-0.3980242507833296,5.650074732533096,0.15999984741210582,0.06216805777843604,0.1950005531311021,-0.1943574771088663,0.5843585833710705,0.0003215380111178945,0.3896795682510863,-0.29000091552734375,68.88907726868163,14.405023048997876,0.19467901511998445,3,0.029999732971191406,-0.08500099182128906,-0.23000097274780273,-0.49500083923339844,-0.5799999237060547,0,-0.018392031993742508,-1.1110922731318174,18.950000762939453,-1.0666683620919852,18.979999542236328,-1.7999694828292592,18.780000686645508,-0.018392031993742508 8100,2005-03-22,18.75,19.11000061035156,18.739999771118164,18.93000030517578,411900.0,-0.014713645640696216,-2.6999942779758936,-1.3846063558203,52.674881614795396,54.76812972498354,0.2044249513723564,0.06679328414422514,-0.14564670056403628,-0.1288020579957987,5.793382508245645,0.3700008392333949,0.08683899702140963,-0.09550008773803853,-0.46201826074742414,0.2710180852713471,-0.2787591742427331,0.08775899876665605,0.75,7.692458172962622,-47.53282025867325,0.18325908650469322,3,0.3100004196166992,0.19499969482421875,0.05749988555908203,-0.21500015258789062,-0.639999389648441,1,-0.019200032552083135,-1.1333095976807412,19.030000686645508,-1.1110922731318174,18.950000762939453,-1.0666683620919852,18.979999542236328,-0.019200032552083135 8101,2005-03-23,18.540000915527344,18.76000022888184,18.540000915527344,18.739999771118164,578200.0,-0.011199951171875,-1.200005722078676,1.1111028694951892,50.592899678615055,54.74063906769816,0.4403521343810617,0.2817888649278828,0.0846995690277268,0.07020566832661146,6.163078865016048,0.21999931335449574,0.09504884356965704,-0.29949922561645437,-0.6823674538269451,0.08336900259403635,-0.4909333397216997,-0.10806511151120901,0.9447990798950201,0.0,-56.60932519364944,0.19143411410524463,3,0.4799995422363281,0.404998779296875,0.2674989700317383,-0.005001068115234375,-0.23000144958495738,2,0.007551207267265436,-2.6999942779758936,18.75,-1.1333095976807412,19.030000686645508,-1.1110922731318174,18.950000762939453,0.007551207267265436 8102,2005-03-24,18.709999084472656,18.899999618530273,18.56999969482422,18.56999969482422,290900.0,0.009169264323117599,-3.714305177111717,-0.7000009536797734,49.18697169830338,53.933457262916335,0.24080894226782945,0.11202082349186782,-0.06416837780245999,-0.1107052594027067,6.360929687911593,0.3599987030029297,0.09141079223600457,-0.12600097656250142,-0.5124228099327865,0.2604208568077837,-0.319211893247644,0.06720994012264114,0.7370089477539068,29.824256133635124,-22.390826229181073,0.19321091668514312,3,0.20000171661376953,0.2350006103515625,0.13250064849853516,-0.17499923706054688,0.010000228881832385,3,-0.0005343838600986306,-1.200005722078676,18.540000915527344,-2.6999942779758936,18.75,-1.1333095976807412,19.030000686645508,-0.0005343838600986306 8103,2005-03-28,18.81999969482422,18.950000762939453,18.700000762939453,18.709999084472656,250100.0,0.00587924188851785,-2.8462351076941137,0.7857220708446866,48.77050109399098,52.49973743239454,0.07084880291060003,-0.0003611180077811582,-0.1513248899297004,-0.23220746437565865,6.784883830609798,0.25,0.13536132489516106,-0.014500331878661399,-0.4009262514862222,0.3719255877288994,-0.2077132916824418,0.178712627925119,0.5907280527343772,49.122619159160266,0.7746665241292305,0.19321295980378056,3,0.03500080108642578,0.125,0.039999961853027344,-0.2849998474121094,-0.11999893188476562,0,-0.0074388624823910066,-3.714305177111717,18.709999084472656,-1.200005722078676,18.540000915527344,-2.6999942779758936,18.75,-0.0074388624823910066 8104,2005-03-29,18.700000762939453,18.950000762939453,18.700000762939453,18.700000762939453,479000.0,-0.0063761388857921375,0.0,0.0,45.418325784978265,51.253201965309714,0.14845565582065845,0.12859369597635606,-0.005214359386691569,-0.12101191975223102,7.075359186430534,0.25,0.12317370008615924,-0.13599929809570455,-0.5199616112395056,0.24796301504809648,-0.32798045466760684,0.05598185847619774,0.6758979113378913,28.070163697447676,-16.079992049917244,0.19198115657190065,3,0.125,0.24499893188476562,0.1374988555908203,-0.16500091552734375,0.129999160766598,1,-0.007486700068725538,-2.8462351076941137,18.81999969482422,-3.714305177111717,18.709999084472656,-1.200005722078676,18.540000915527344,-0.007486700068725538 8105,2005-03-30,18.8700008392334,18.93000030517578,18.75,18.75,301000.0,0.00909091279989993,-1.9999841055392196,100.0,54.132256808541165,51.712341610703184,-0.03984314538006117,-0.03451233565254341,-0.14562189691453398,-0.3048240428559055,7.381532191422119,0.22999954223632812,0.0804674587036942,0.028500747680663352,-0.3540264709757679,0.4110279663370946,-0.1627628616475505,0.2197643570088772,0.47246192469394543,80.4878162245648,34.264993317275206,0.1912636093282151,3,-0.04500007629394531,0.07499885559082031,-0.07500123977661133,-0.33500099182128906,0.029998779296875,2,-0.022257554722557638,0.0,18.700000762939453,-2.8462351076941137,18.81999969482422,-3.714305177111717,18.709999084472656,-0.022257554722557638 8106,2005-03-31,19.270000457763672,19.450000762939453,18.850000381469727,18.899999618530273,624000.0,0.02119764709806571,-1.5531968427246718,3.083318763410951,54.3210176944263,51.89767187269162,-0.40568933239449834,-0.4040338239918171,-0.5191526789842698,-0.7234755065202059,7.5685616858499545,0.6000003814697266,0.044847194165178905,0.39600038528442383,-0.016560108952091923,0.8085608795209396,0.18972013816616595,0.6022806324026817,-0.7299995422363281,79.5454446934591,36.04216845512326,0.20628024711825743,3,-0.27499961853027344,-0.3250007629394531,-0.5275006294250488,-0.7350006103515625,-0.39999961853027344,3,-0.06019718836824217,-1.9999841055392196,18.8700008392334,0.0,18.700000762939453,-2.8462351076941137,18.81999969482422,-0.06019718836824217 8107,2005-04-01,19.280000686645508,19.450000762939453,19.07999992370605,19.420000076293945,375000.0,0.0005189532249236795,2.6999942779759647,-0.3783758705480264,50.66668362091986,51.29541688437539,-0.4119836372677952,-0.3724874058827723,-0.5042787824417765,-0.7503427461167043,7.342206253980345,0.370000839233402,0.030883077345027488,0.3675005912780769,-0.04574709639368635,0.7807482789498401,0.16087674744219527,0.5741244351139585,-0.7217997741699236,77.33332316080728,35.83868945434642,0.2066238438358813,4,-0.2849998474121094,-0.33500099182128906,-0.5600004196166992,-0.7450008392333984,-0.43000030517578125,4,-0.050311264842174186,-1.5531968427246718,19.270000457763672,-1.9999841055392196,18.8700008392334,0.0,18.700000762939453,-0.050311264842174186 8108,2005-04-04,19.26000022888184,19.299999237060547,19.059999465942386,19.200000762939453,344500.0,-0.0010373681043238658,2.428629817844879,-0.4285694822888537,54.54547943480282,51.145446381041474,-0.3837396918498577,-0.32919812922346026,-0.4600909155072337,-0.7484548583739752,7.173111010722122,0.2399997711181605,0.049552163709513763,0.3220001220703175,-0.11147297406899526,0.7554732182096302,0.10526357400065933,0.5387366701399756,-0.6839633193969767,74.66659545898486,32.970885369265524,0.21673654806965698,4,-0.26499938964844105,-0.31500053405762074,-0.48500013351440785,-0.7250003814697301,-0.25,0,-0.028037430379547867,2.6999942779759647,19.280000686645508,-1.5531968427246718,19.270000457763672,-1.9999841055392196,18.8700008392334,-0.028037430379547867 8109,2005-04-05,19.3700008392334,19.479999542236328,19.21999931335449,19.26000022888184,300000.0,0.005711350417670458,-1.7368093478958553,1.833359824522196,59.8086805584075,51.93809070810948,-0.49219937918599044,-0.42225611261619633,-0.5463838526430358,-0.8741962017049119,8.073846216647336,0.2600002288818395,0.04931421542811165,0.40750064849853374,-0.06573576397685699,0.8807370609739245,0.17088244226084015,0.6441188547362273,-0.7764846526794429,84.93167507119902,41.0789114262856,0.23661820623769483,4,-0.3600006103515625,-0.4250011444091797,-0.5950007438659668,-0.8350009918212891,-0.020000457763671875,1,-0.034589573942448104,2.428629817844879,19.26000022888184,2.6999942779759647,19.280000686645508,-1.5531968427246718,19.270000457763672,-0.034589573942448104 8110,2005-04-06,19.13999938964844,19.3799991607666,19.11000061035156,19.3799991607666,369300.0,-0.011874106330398093,1.2499900658830931,-2.1818039950062804,58.41119454533314,52.80679013774483,-0.2246869673021763,-0.18521127709555074,-0.29260192127834017,-0.6612730601965389,8.383692078189672,0.2699985504150426,0.0366909530840438,0.16699924468994354,-0.3124785583678502,0.6464770477477373,-0.07273965683895511,0.4067381462188422,-0.5110238688671913,46.03164991931658,-1.0241846605795644,0.23973890152889737,4,-0.11499977111816762,-0.1949996948242223,-0.3699994087219274,-0.519999504089359,0.03000068664550426,2,-0.01619641984471787,-1.7368093478958553,19.3700008392334,2.428629817844879,19.26000022888184,2.6999942779759647,19.280000686645508,-0.01619641984471787 8111,2005-04-07,19.030000686645508,19.100000381469727,18.950000762939453,19.100000381469727,455700.0,-0.005747058856356291,3.285722070844687,0.29166567325497733,51.21954169609105,53.032631248610116,-0.04232297879187641,-0.04939171669119702,-0.159610629015706,-0.5728381520705241,8.961485896286959,0.18999862670898793,0.015247017053713563,0.039000511169433594,-0.4191376144947192,0.4971386368335864,-0.19006855166264458,0.26806957400151177,-0.3669842050060552,15.094359993090345,-31.55323071891113,0.22906906283207662,4,0.05999946594238281,-0.08500099182128906,-0.26000070571899414,-0.4100008010864258,0.019998550415039062,3,-0.006831374851523964,1.2499900658830931,19.13999938964844,-1.7368093478958553,19.3700008392334,2.428629817844879,19.26000022888184,-0.006831374851523964 8112,2005-04-08,18.959999084472656,19.030000686645508,18.920000076293945,19.030000686645508,262400.0,-0.0036784865815573387,2.142802648429198,1.0000272479564032,50.239194277589476,53.19581938012106,0.07472903412955034,0.013422141052952696,-0.0782390281275056,-0.5247069702972063,8.60338356752238,0.1100006103515625,0.021848022034479442,-0.02600107192993306,-0.48315018664033715,0.43114804278047103,-0.2545756292851351,0.20257348542526898,-0.2643032804093295,7.14268684370966,-37.65592426013332,0.22857455735520185,4,0.13000106811523438,-0.0149993896484375,-0.18999910354614258,-0.3399991989135742,0.3100013732910156,4,-0.004746743121573416,3.285722070844687,19.030000686645508,1.2499900658830931,19.13999938964844,-1.7368093478958553,19.3700008392334,-0.004746743121573416 8113,2005-04-11,18.979999542236328,19.030000686645508,18.809999465942386,18.959999084472656,458900.0,0.0010548765152658124,2.6666030898340054,-0.2857142857142857,48.76844513555795,53.568054863518796,0.08919069357306597,-0.02934789589286879,-0.08382362413780697,-0.5347492821568736,7.171494925329188,0.22000122070312145,0.05376947436055701,0.007499408721923118,-0.4324468355359059,0.44744565297975214,-0.21247371340699317,0.2274725308508394,-0.25293158864608145,25.373142826234467,-15.70162034311043,0.21997312212891507,4,0.13500022888183594,0.020000457763671875,-0.18249988555908203,-0.3599996566772461,0.31999969482421875,0,-0.006849271016962533,2.142802648429198,18.959999084472656,3.285722070844687,19.030000686645508,1.2499900658830931,19.13999938964844,-0.006849271016962533 8114,2005-04-12,19.149999618530273,19.190000534057614,18.81999969482422,18.93000030517578,356300.0,0.0089568008637535,1.4666628519839877,10.99971390425329,60.41665631863851,54.26632147575183,-0.011470466144949398,-0.20347979337979183,-0.2348785544596801,-0.6823648819029948,7.600239012209391,0.3700008392333949,0.08537457031080109,0.17349948883056499,-0.2716037441530794,0.6186027218142094,-0.04905212766125899,0.39605110532238896,-0.3928144013941832,59.64918151276226,13.758923990606,0.22255161649182306,4,-0.005000114440917969,-0.12999916076660156,-0.4025001525878906,-0.5299997329711914,0.20000076293945312,1,-0.007310673234320331,2.6666030898340054,18.979999542236328,2.142802648429198,18.959999084472656,3.285722070844687,19.030000686645508,-0.007310673234320331 8115,2005-04-13,19.100000381469727,19.15999984741211,18.920000076293945,19.15999984741211,404600.0,-0.0026109262692708413,7.000063578853673,-0.27272569640116867,65.90907366808025,55.55388325060228,0.08335038912588644,-0.15015263341129526,-0.17579597228353805,-0.6194652799745768,8.052152962298486,0.23999977111816406,0.1120483526385243,0.11650018692016673,-0.3319017069663843,0.5649020808067178,-0.10770076002310702,0.3407011338634405,-0.31390259132962584,76.31581589118154,23.603691660985923,0.22420094694327525,4,0.044999122619628906,-0.07999992370605469,-0.3275008201599121,-0.48000049591064453,0.1399993896484375,2,0.013089004974185414,1.4666628519839877,19.149999618530273,2.6666030898340054,18.979999542236328,2.142802648429198,18.959999084472656,0.013089004974185414 8116,2005-04-14,18.899999618530273,19.11000061035156,18.850000381469727,19.049999237060547,449000.0,-0.010471243923821483,-1.0800177003303268,2.5000158947134183,55.30726911794324,56.06950386138266,0.2518296543941325,0.06250369161772085,0.032763321279887236,-0.4120669924008773,8.269640024255846,0.2600002288818324,0.15688895178150375,-0.08950052261352681,-0.529571219539335,0.3505701743122813,-0.3095358710764309,0.13053482584937726,-0.08614575830632276,23.68418410881846,-30.604391111693086,0.22003534846290418,4,0.24499988555908203,0.12000083923339844,-0.05749988555908203,-0.2799997329711914,0.3900012969970703,3,0.014285738794351799,7.000063578853673,19.100000381469727,1.4666628519839877,19.149999618530273,2.6666030898340054,18.979999542236328,0.014285738794351799 8117,2005-04-15,18.530000686645508,18.899999618530273,18.530000686645508,18.899999618530273,333600.0,-0.01957666345781328,1.0,2.466665818954007,42.9268574076262,54.77854585836303,0.5635123685411152,0.41851896308435954,0.40236214636794543,-0.03419221913036097,8.829121200948451,0.3699989318847656,0.15571146962243532,-0.4369995117187493,-0.9227588360746104,0.04875981263711182,-0.6798791738966798,-0.19411984954081873,0.9499988555908203,0.0,-52.672435171836135,0.24287966217793097,4,0.47499942779541016,0.4849996566772461,0.3124990463256836,0.08999919891357422,0.7799987792968786,4,0.028062521918296612,-1.0800177003303268,18.899999618530273,7.000063578853673,19.100000381469727,1.4666628519839877,19.149999618530273,0.028062521918296612 8118,2005-04-18,18.46999931335449,18.6200008392334,18.36000061035156,18.479999542236328,480700.0,-0.0032380664364606293,-1.2608948044947157,0.02702772365016992,44.2210795190422,53.04659018732244,0.5583877784611175,0.46453286602717014,0.4580341379192454,0.030062960971772412,9.599170663755949,0.2600002288818395,0.12065629992395444,-0.47300081253052184,-1.0073023053836714,0.0613006803226277,-0.7401515589570948,-0.20585006610394885,0.9910002517700214,13.252857001693632,-40.77466352566287,0.2671507464265742,4,0.4000005722045934,0.4600009918212926,0.3975005149841344,0.1500005722045934,0.8100013732910192,0,0.043313544891729006,1.0,18.530000686645508,-1.0800177003303268,18.899999618530273,7.000063578853673,19.100000381469727,0.043313544891729006 8119,2005-04-19,18.68000030517578,18.68000030517578,18.3799991607666,18.5,276300.0,0.01136984296850807,2.3333403975755522,-17.999618538997993,45.320194267255594,51.592034600869376,0.26844728442065247,0.23923182326209513,0.2283238382600885,-0.17697463438797456,10.327006023728162,0.3000011444091797,0.09734804337837843,-0.24549980163574148,-0.790620879403793,0.29962127613231004,-0.5180603405197672,0.027060737248284283,0.7369593017578104,40.00000000000027,-10.239271834646424,0.2725605388840264,4,0.09500026702880504,0.23999977111816406,0.2649993896484375,-0.05500030517578125,0.6499996185302699,1,0.033190520436607196,-1.2608948044947157,18.46999931335449,1.0,18.530000686645508,-1.0800177003303268,18.899999618530273,0.033190520436607196 8120,2005-04-20,18.38999938964844,18.68000030517578,18.38999938964844,18.63999938964844,492800.0,-0.015524674025138463,-1.3200073242187216,-1.3888865341414827,27.083374725322813,48.91023827078402,0.49268357823209996,0.5279476952499635,0.5032211136065037,0.11241735016388432,10.57461960525266,0.2900009155273402,0.05450085411089489,-0.517500686645505,-1.108837514412084,0.07383614112107395,-0.8131691005287927,-0.2218322727622173,0.9846818574218688,3.9998372395842807,-40.77543121919501,0.29566841388328946,4,0.38500118255614524,0.5300006866455043,0.5550003051757777,0.23500061035155895,1.4600009918212855,2,0.052202339515120544,2.3333403975755522,18.68000030517578,-1.2608948044947157,18.46999931335449,1.0,18.530000686645508,0.052202339515120544 8121,2005-04-21,18.68000030517578,18.700000762939453,18.420000076293945,18.5,496100.0,0.01576949022035201,1.5454466638923567,-0.720001220703125,36.36366788996707,47.36851311660376,0.16518497105935026,0.26242776391619316,0.20085260294216312,-0.17571399189596804,10.179245841231134,0.3100013732910121,-0.008764635650123864,-0.23449974060058665,-0.8106387825973478,0.3416393013961745,-0.5225692615989672,0.05356978039779392,0.654093716425777,59.2593115871645,17.833971380064632,0.2880695209983808,4,0.09500026702880504,0.23999977111816406,0.2649993896484375,-0.05500030517578125,1.0599994659423828,3,0.029978557644199766,-1.3200073242187216,18.38999938964844,2.3333403975755522,18.68000030517578,-1.2608948044947157,18.46999931335449,0.029978557644199766 8122,2005-04-22,18.700000762939453,18.770000457763672,18.549999237060547,18.71999931335449,372900.0,0.001070688299621203,2.6666613685130733,-0.11110286949516951,37.27277692669811,46.09121664895266,0.11669720565252462,0.2546983686948394,0.17619911926200515,-0.1908355025840507,10.20647367200941,0.220001220703125,-0.056375235531856305,-0.21399936676025533,-0.7909023925395537,0.3629036590190431,-0.5024508796499063,0.07445214612939566,0.5951295222121047,82.92689734738894,43.81827009963512,0.28845151288965,4,0.07499980926513317,0.2199993133544922,0.27249908447265625,-0.07500076293945312,1.1099987030029332,4,0.03155080901157925,1.5454466638923567,18.68000030517578,-1.3200073242187216,18.38999938964844,2.3333403975755522,18.68000030517578,0.03155080901157925 8123,2005-04-25,18.68000030517578,18.75,18.649999618530273,18.690000534057614,278800.0,-0.0010695431522821375,-1.8570883627149124,0.5000476871720618,33.649325514734,43.11706878185216,0.10020520553412027,0.27792184783219653,0.19089582213820222,-0.16538416682938362,10.425890457573479,0.10000038146972656,-0.08046179924348706,-0.22699985504150533,-0.8120452559146862,0.3580455458316756,-0.5195225554780976,0.0655228453950869,0.5777247929837763,76.92311454324042,41.809277724607455,0.2925227004365908,4,0.07999992370605469,0.23999977111816406,0.32249975204467773,-0.05500030517578125,1.2700004577636719,0,0.03372586458641802,2.6666613685130733,18.700000762939453,1.5454466638923567,18.68000030517578,-1.3200073242187216,18.38999938964844,0.03372586458641802 8124,2005-04-26,18.559999465942386,18.68000030517578,18.46999931335449,18.68000030517578,470500.0,-0.006424027691270706,2.499992052769669,11.999809269506102,35.50004339205725,39.73828764007183,0.14272198584467688,0.4078047206449611,0.30473384600182385,-0.03929753956145632,10.882650801658379,0.21000099182129262,-0.1023210492286708,-0.3400006294250453,-0.9386661257520963,0.25866486690200574,-0.6393333775885708,-0.04066788126151977,0.6618166527048501,44.73673643527623,10.54936856841259,0.2993327481635252,4,0.17500114440917258,0.36000061035155895,0.4425005912780726,0.06500053405761363,1.340000152587887,1,0.03879317033517826,-1.8570883627149124,18.68000030517578,2.6666613685130733,18.700000762939453,1.5454466638923567,18.68000030517578,0.03879317033517826 8125,2005-04-27,18.450000762939453,18.63999938964844,18.299999237060547,18.459999084472656,436600.0,-0.0059266544271610044,-1.193539654217706,0.08331876341095375,35.50004339205725,37.53748478164005,0.16854637945025175,0.5109198721017094,0.40426305737496193,0.0762090985063466,11.553264338600053,0.3400001525878942,-0.12750124472527347,-0.42899932861327983,-1.060652336113968,0.20265367888740826,-0.7448258323636239,-0.11317282486293578,0.7373427353759574,31.915135380819425,-4.493739171982586,0.31582650375034443,4,0.14999866485595703,0.4399986267089844,0.5524992942810059,0.17499923706054688,1.4699993133544922,2,0.04769642950553443,2.499992052769669,18.559999465942386,-1.8570883627149124,18.68000030517578,2.6666613685130733,18.700000762939453,0.04769642950553443 8126,2005-04-28,18.11000061035156,18.51000022888184,18.11000061035156,18.459999084472656,402500.0,-0.01842819179015176,-1.2857220708446808,35.00572300648643,31.27760188751533,36.24312305718329,0.4299100633858046,0.8006074524846589,0.7341403793831667,0.4197960195030568,11.791014724040606,0.39999961853028054,-0.2069105624912524,-0.71099948883057,-1.401747392020031,-0.02025158564110896,-1.0563734404253005,-0.36562553723583946,1.0241022322885591,0.0,-38.45391261341936,0.345373951594731,4,0.32999992370605824,0.6849994659423864,0.8924994468689,0.514999389648441,1.8699989318847692,3,0.09607949820408046,-1.193539654217706,18.450000762939453,2.499992052769669,18.559999465942386,-1.8570883627149124,18.68000030517578,0.09607949820408046 8127,2005-04-29,18.309999465942386,18.399999618530273,18.020000457763672,18.270000457763672,573500.0,0.01104355874380869,2.4545486071976628,-0.11428337874660299,36.326543958110136,35.36595243930195,0.21838801763246352,0.55254161359818,0.5219430223738861,0.224423654349021,12.12404819512743,0.37999916076660156,-0.29530940768003333,-0.4625005722045863,-1.1537656446523528,0.22876450024318018,-0.8081331084284713,-0.11686803598070128,0.7421751981146478,39.72591644240113,-0.36681970784241713,0.34563253622388374,4,0.08500099182128551,0.44000053405761363,0.672500610351559,0.31500053405761363,1.7200012207031214,4,0.07809941818052257,-1.2857220708446808,18.11000061035156,-1.193539654217706,18.450000762939453,2.499992052769669,18.559999465942386,0.07809941818052257 8128,2005-05-02,18.71999931335449,19.0,18.6200008392334,18.950000762939453,1088500.0,0.022392127764652603,1.303025749212496,-5.750178818367801,42.007436525764014,34.99786824580289,-0.17033222887047472,0.10541674280612412,0.10457978750725516,-0.1770815586489931,11.71642252655652,0.6900005340576136,-0.34170458649557744,-0.025500679016115413,-0.677670336073195,0.6266689780409642,-0.35158550754465523,0.3005841495124244,-0.6999988555908168,71.42848801678431,32.41287466902559,0.32608482852854037,5,-0.2099990844726527,0.030000686645511365,0.20750093460083363,-0.09499931335448863,1.3000011444091832,0,0.058226506013294266,2.4545486071976628,18.309999465942386,-1.2857220708446808,18.11000061035156,-1.193539654217706,18.450000762939453,0.058226506013294266 8129,2005-05-03,18.700000762939453,18.709999084472656,18.5,18.700000762939453,895400.0,-0.0010682986724668275,20.003433803891646,-0.0,42.48121513802813,36.70873940277014,-0.16449686057580237,0.07657285807315972,0.11973216628448569,-0.1487781003504196,10.872871251132487,0.21999931335448863,-0.33269806512131694,-0.0119992256164565,-0.5941764204848781,0.5701779692519651,-0.3030878230506673,0.2790893718177543,-0.6800003051757812,69.38781865387834,33.640880599455855,0.2910885974342109,5,-0.1900005340576172,0.049999237060546875,0.19999933242797852,-0.07500076293945312,1.3999996185302734,1,0.06684491705889717,1.303025749212496,18.71999931335449,2.4545486071976628,18.309999465942386,-1.2857220708446808,18.11000061035156,0.06684491705889717 8130,2005-05-04,18.82999992370605,18.86000061035156,18.649999618530273,18.700000762939453,483800.0,0.006951826495335656,1.2105305425890127,100.0,48.64865461968642,38.07373792829452,-0.2520209712764654,-0.08204812154784946,-0.0011297125227791582,-0.26548063906799513,10.274004262198021,0.2100009918212855,-0.31847292165929986,0.13349990844726278,-0.4163047216348623,0.6833045385293879,-0.141402406593798,0.40840222348832356,-0.7903994750976544,82.65304533653006,43.50563871659537,0.2749023150410622,5,-0.3199996948242152,-0.07999992370605113,0.0550003051757848,-0.20499992370605113,1.7399997711181676,2,0.05682420069886174,20.003433803891646,18.700000762939453,1.303025749212496,18.71999931335449,2.4545486071976628,18.309999465942386,0.05682420069886174 8131,2005-05-05,18.899999618530273,18.899999618530273,18.670000076293945,18.739999771118164,596000.0,0.003717455927129132,1.874997019764919,1.2307760024649308,58.078576069031,40.385493388553726,-0.32132242785008813,-0.1710567035284818,-0.06485884795589314,-0.31972563630752404,10.237608842129173,0.22999954223632812,-0.3199020779995365,0.20999965667724751,-0.3261069215551977,0.7461062349096927,-0.058053632438976877,0.4780529457934719,-0.8411911788940429,89.79587467545865,43.808905635510584,0.26805328911622345,5,-0.3899993896484375,-0.14999961853027344,-0.0149993896484375,-0.27499961853027344,1.9500007629394531,3,0.053968279277827325,1.2105305425890127,18.82999992370605,20.003433803891646,18.700000762939453,1.303025749212496,18.71999931335449,0.053968279277827325 8132,2005-05-06,18.8700008392334,19.0,18.82999992370605,18.950000762939453,563700.0,-0.001587237031870803,-1.1249776485032938,-0.5,58.84959785296534,43.185523648357204,-0.29577732066843865,-0.15615207098700168,-0.032677389940413804,-0.2767010725635686,10.424971587567402,0.17000007629394887,-0.25536190349717813,0.1845007896423354,-0.3435132763085669,0.7125148555932377,-0.07950624333311751,0.4485078226177883,-0.7923685683898931,74.00016784667969,22.886403212128606,0.26400703297545147,5,-0.3600006103515625,-0.12000083923339844,0.09999942779541016,-0.24500083923339844,1.8499984741210902,4,0.05882345806233813,1.874997019764919,18.899999618530273,1.2105305425890127,18.82999992370605,20.003433803891646,18.700000762939453,0.05882345806233813 8133,2005-05-09,18.850000381469727,18.899999618530273,18.700000762939453,18.799999237060547,517200.0,-0.0010599076244919292,1.6666581895400734,-0.6250149011754047,54.10628642509964,45.25288398536191,-0.27840349124865327,-0.15430129147061322,-0.012938303056568401,-0.24286051599355574,10.955724257407411,0.1999988555908203,-0.22745812188011172,0.1710002899169929,-0.34480872710167887,0.6868093069356647,-0.08690421859234476,0.42890479842633056,-0.7539207560430903,70.00007629394531,16.758393953353618,0.2579045085093361,5,-0.3400001525878906,-0.10000038146972656,0.11999988555908203,-0.22500038146972656,2.0799999237060547,0,0.06259948441888441,-1.1249776485032938,18.8700008392334,1.874997019764919,18.899999618530273,1.2105305425890127,18.82999992370605,0.06259948441888441 8134,2005-05-10,19.01000022888184,19.020000457763672,18.6200008392334,18.649999618530273,434200.0,0.008488055393855554,1.105255232645686,7.199847415601826,65.97943009506281,48.63948250791809,-0.4110881966250908,-0.3429084075226072,-0.16554286240781124,-0.39114280780193056,11.026417830847231,0.39999961853027344,-0.1983416836609706,0.3380001068115277,-0.15415316835536785,0.8301533819784233,0.09192346922807815,0.5840767443949773,-0.8958421959637342,97.49994039529926,36.45853657642985,0.24607663758344814,5,-0.4899997711181676,-0.2600002288818395,-0.039999961853030896,-0.2750005722045934,1.840000152587887,1,0.05312994301532625,1.6666581895400734,18.850000381469727,-1.1249776485032938,18.8700008392334,1.874997019764919,18.899999618530273,0.05312994301532625 8135,2005-05-11,19.350000381469727,19.36000061035156,18.86000061035156,18.940000534057614,691800.0,0.017885331325316223,1.3255797448590723,1.1388865341414813,66.8342069774597,52.5902164068008,-0.6816840984480343,-0.6990600458201612,-0.4969458384546357,-0.7182873819425843,11.440403301640261,0.5,-0.1491061576539856,0.6655002593994155,0.11798998082772627,1.2130105379711047,0.39174512011357265,0.9392553986852583,-1.1996086515577993,98.64861730068893,35.83758758197052,0.273755139285844,5,-0.6599998474121094,-0.6500005722045898,-0.3725004196166992,-0.6150007247924805,1.869998931884762,2,0.03875968915836436,1.105255232645686,19.01000022888184,1.6666581895400734,18.850000381469727,-1.1249776485032938,18.8700008392334,0.03875968915836436 8136,2005-05-12,19.170000076293945,19.399999618530273,19.170000076293945,19.280000686645508,559100.0,-0.009302341169365347,-3.181786655569427,-0.2682942714390695,60.93023792224567,55.32396018059363,-0.3749392854740812,-0.5246962952352447,-0.3057494315765439,-0.527465374479327,12.19604727441368,0.22999954223632812,-0.09841386313911116,0.47199993133544993,-0.11010528788180096,1.0541051505527008,0.1809473217268227,0.7630525409440772,-0.9470318135556397,70.51283305293634,9.823060173066892,0.2910526096086255,5,-0.2200002670288086,-0.46000003814697266,-0.18500041961669922,-0.4350004196166992,2.0,3,0.07303075706616946,1.3255797448590723,19.350000381469727,1.105255232645686,19.01000022888184,1.6666581895400734,18.850000381469727,0.07303075706616946 8137,2005-05-13,19.049999237060547,19.26000022888184,18.850000381469727,19.18000030517578,756800.0,-0.00625982466123165,1.8275762279339742,1.1818213344430573,58.222212426439796,57.12560194733538,-0.15525758680117008,-0.3833980394257068,-0.17216988051641025,-0.39818878832144833,12.154644285184254,0.4099998474121129,-0.037915636562800614,0.3259991645812974,-0.27077822102546634,0.9227765501880612,0.027610471777915535,0.6243878573846793,-0.7328684658588855,55.12808599710473,-3.3633549787836117,0.298388692803382,5,-0.09999942779541016,-0.3399991989135742,-0.03249931335449219,-0.3149995803833008,1.8800010681152344,4,0.09448825283454054,-3.181786655569427,19.170000076293945,1.3255797448590723,19.350000381469727,1.105255232645686,19.01000022888184,0.09448825283454054 8138,2005-05-16,19.270000457763672,19.309999465942386,18.850000381469727,19.09000015258789,780100.0,0.01154862097186471,2.538477339084691,-1.3846063558203,65.10642615100531,59.639514282110625,-0.3230038542591558,-0.5695956382651843,-0.38349308604930243,-0.6113729390131724,11.644376151765123,0.4599990844726598,0.07779091309357256,0.5060003280639656,-0.1253358275210701,1.1373364836490012,0.19033225027144596,0.8216684058564852,-0.8662401787757226,83.33341484408624,22.14777248393279,0.3156680777925179,5,-0.26000022888183594,-0.5600004196166992,-0.2525005340576172,-0.5350008010864258,1.7299995422363281,0,0.07524643597019876,1.8275762279339742,19.049999237060547,-3.181786655569427,19.170000076293945,1.3255797448590723,19.350000381469727,0.07524643597019876 8139,2005-05-17,19.299999237060547,19.32999992370605,19.100000381469727,19.25,585800.0,0.0015567606945638968,3.1817866555696326,0.2777730682829653,68.72246103793529,61.86993721747161,-0.289373094343091,-0.5805280547986769,-0.40847724255339557,-0.6352690190153041,11.36726237382205,0.22999954223632457,0.17783227330901497,0.5049991607666016,-0.16845220272586303,1.1784505242590662,0.1682734790203675,0.8417248425128356,-0.8165398109092123,81.81808723877957,16.230564962514265,0.33672568174623313,5,-0.28999900817871094,-0.5899991989135742,-0.24249935150146484,-0.4349994659423828,1.810001373291012,1,0.08445601723057305,2.538477339084691,19.270000457763672,1.8275762279339742,19.049999237060547,-3.181786655569427,19.170000076293945,0.08445601723057305 8140,2005-05-18,19.350000381469727,19.450000762939453,19.26000022888184,19.420000076293945,361100.0,0.002590732973354992,1.9230611226854701,-1.4000152590218966,81.31316293689669,64.4515579805678,-0.288158002063593,-0.5849093310991798,-0.4543912887925643,-0.6783357286802527,11.198148237356417,0.19000053405761363,0.24057312257555807,0.5070002555847175,-0.18158627493287938,1.1955867861023144,0.16270699032591907,0.851293520843516,-0.7932177399280782,83.33328035146054,9.059033567756003,0.3442932652587993,5,-0.3149995803833008,-0.6149997711181641,-0.2675004005432129,-0.4850006103515625,1.369998931884762,2,0.07751937831672895,3.1817866555696326,19.299999237060547,2.538477339084691,19.270000457763672,1.8275762279339742,19.049999237060547,0.07751937831672895 8141,2005-05-19,19.239999771118164,19.38999938964844,19.1299991607666,19.350000381469727,422200.0,-0.005684785952609239,1.7368642961832024,1.5714441416893732,74.60319062189681,66.20195717711574,-0.139529458945038,-0.4540850416094493,-0.33311566299900264,-0.5606925613366549,10.949197509406638,0.2600002288818395,0.30554048215434193,0.36899967193603445,-0.3370015214757984,1.0750008653478673,0.015999075230116233,0.7220002686419527,-0.5938953174367363,64.99985694894349,-13.080880172480391,0.35300059670591655,5,-0.20499897003173828,-0.5049991607666016,-0.1574997901916504,-0.375,1.6100006103515625,3,0.1029105803425514,1.9230611226854701,19.350000381469727,3.1817866555696326,19.299999237060547,2.538477339084691,19.270000457763672,0.1029105803425514 8142,2005-05-20,19.290000915527344,19.299999237060547,19.15999984741211,19.239999771118164,453600.0,0.0025988121103950323,3.0001089947954984,-0.4545533361076432,68.62749497918763,67.81542479423663,-0.13822400688847125,-0.4823487873829002,-0.3836010774580707,-0.6017247853943175,10.989481017940012,0.1399993896484375,0.3461277427402436,0.3895008087158196,-0.33546669056582346,1.1144683079974627,0.02701705907499985,0.7519845583566394,-0.5635068309201117,73.33337571883156,-5.357957530985459,0.36248374964082086,5,-0.25500011444091797,-0.5550003051757812,-0.20750093460083008,-0.345001220703125,1.6099987030029297,4,0.09745977561117214,1.7368642961832024,19.239999771118164,1.9230611226854701,19.350000381469727,3.1817866555696326,19.299999237060547,0.09745977561117214 8143,2005-05-23,19.309999465942386,19.32999992370605,19.21999931335449,19.25,613800.0,0.0010367314393928684,1.20000381468287,1.1999618539005097,69.93458919094802,68.25488691600165,-0.0962292190267462,-0.4771954533468552,-0.4099867198450191,-0.6125470706119636,11.066035921431475,0.1100006103515625,0.357830049195325,0.37799940109253427,-0.36123484307304565,1.1172336452581142,0.008382279009744309,0.7476165231753242,-0.5111547135019308,59.99967302630604,-19.047745329966062,0.36961712208279013,5,-0.15999889373779652,-0.5749988555908239,-0.2999992370605504,-0.3649997711181676,1.6599998474121023,0,0.0838944010376923,3.0001089947954984,19.290000915527344,1.7368642961832024,19.239999771118164,1.9230611226854701,19.350000381469727,0.0838944010376923 8144,2005-05-24,19.280000686645508,19.3700008392334,19.209999084472656,19.299999237060547,549700.0,-0.0015535359982680186,1.0,-0.3333121403820892,65.73428905262148,68.13267381324185,-0.026712242852241275,-0.4115928612707229,-0.38105247332067194,-0.5785627910175606,10.547123516388659,0.1600017547607422,0.3718039199458403,0.31200056076049876,-0.42105640135311617,1.0450575228741137,-0.05452792029630871,0.6785290418173062,-0.4160403331551521,46.875242142657044,-30.405929743593816,0.3665284810568081,5,-0.13000011444091797,-0.5450000762939453,-0.38000059127807617,-0.35000038146972656,1.5799999237060511,1,0.08921157946565161,1.20000381468287,19.309999465942386,3.0001089947954984,19.290000915527344,1.7368642961832024,19.239999771118164,0.08921157946565161 8145,2005-05-25,19.32999992370605,19.43000030517578,19.200000762939453,19.290000915527344,522400.0,0.0025933213319424553,-1.090911455398247,-2.0000953743441237,65.24823942233016,68.61245175769568,-0.08923043336621106,-0.4134840086419942,-0.4280110050130581,-0.6272790898546923,9.52836764444469,0.22999954223632812,0.4061692922113025,0.3179998397827113,-0.3893331806544076,1.0253328602198302,-0.03566667043584815,0.6716663500012707,-0.40743552927078497,66.66666666666549,-8.658398381849437,0.3536665102185593,5,-0.1799993515014613,-0.5949993133544886,-0.48249959945678356,-0.3999996185302699,1.659999847412113,2,0.09208487809989796,1.0,19.280000686645508,1.20000381468287,19.309999465942386,3.0001089947954984,19.290000915527344,0.09208487809989796 8146,2005-05-26,19.850000381469727,19.899999618530273,19.489999771118164,19.5,1074300.0,0.026901213648012234,-1.2162103646120617,8.750226503267193,75.78944092644858,70.56436603547444,-0.5616974910433115,-0.8394851053822485,-0.9330628397525622,-1.1373712993147755,8.379321514163122,0.5699996948242223,0.41705721130789897,0.7510003089904771,0.08391213573809964,1.4180884822428546,0.41745622236429014,1.084544395616664,-0.8746923501840413,93.24334425333721,17.017425982607975,0.33354408662618856,5,-0.47500038146972656,-0.8900003433227539,-1.002500057220459,-0.9200000762939453,1.2099990844726598,3,0.0438286607136249,-1.090911455398247,19.32999992370605,1.0,19.280000686645508,1.20000381468287,19.309999465942386,0.0438286607136249 8147,2005-05-27,19.739999771118164,19.90999984741211,19.6200008392334,19.850000381469727,412600.0,-0.0055415923545396595,1.5217355248536315,-0.31428711560154987,72.36177484870609,71.37051589077453,-0.3838982845171941,-0.6501953171352426,-0.8155311621822072,-1.0151274067059894,6.940489339851444,0.28999900817871094,0.39844519430364755,0.5694996833801262,-0.046069391736899945,1.1850687584971524,0.2617151458216149,0.8772842209386376,-0.653728749363129,76.05629640773256,-0.9176101638381056,0.3077845375585123,5,-0.2349996566772461,-0.7749996185302734,-0.8924994468688965,-0.8099994659423828,0.9099998474121094,4,0.056231034611034625,-1.2162103646120617,19.850000381469727,-1.090911455398247,19.32999992370605,1.0,19.280000686645508,0.056231034611034625 8148,2005-05-31,19.809999465942386,19.8799991607666,19.690000534057614,19.729999542236328,765600.0,0.003546083872130623,-1.3750134112176775,-0.7272679983354463,71.05259459437747,71.6294196192681,-0.4126369083728427,-0.6686289199020727,-0.8760640146461931,-1.069638061741852,7.832185898246305,0.18999862670898793,0.4086351726705999,0.5849993705749554,-0.05514840841845725,1.2251471495683681,0.26492548107825087,0.90507326007166,-0.6084064085953607,85.9154210679022,11.061300166840937,0.32007388949670557,5,-0.2899999618530309,-0.8449993133544957,-0.9624991416931188,-0.8799991607666051,0.8800010681152273,1,0.055022724986026894,1.5217355248536315,19.739999771118164,-1.2162103646120617,19.850000381469727,-1.090911455398247,19.32999992370605,0.055022724986026894 8149,2005-06-01,19.950000762939453,20.049999237060547,19.739999771118164,19.75,690300.0,0.007067203471547767,-1.8181613261201277,2.5000119209402127,67.64704232399961,70.11096177339064,-0.5037095890641119,-0.7485608913412491,-1.0073554874267643,-1.1926999754767245,8.564189670459028,0.3099994659423828,0.4411388561653702,0.6625006675720222,-0.005311986418739423,1.3303133215627838,0.32859434057664316,0.9964069945674012,-0.6492307549833143,88.2354525136656,15.714072832565549,0.33390632699538075,6,-0.3600015640258789,-0.9150009155273438,-1.1100006103515625,-1.0200004577636719,0.9399986267089879,2,0.05112774493271477,-1.3750134112176775,19.809999465942386,1.5217355248536315,19.739999771118164,-1.2162103646120617,19.850000381469727,0.05112774493271477 8150,2005-06-02,19.899999618530273,19.979999542236328,19.799999237060547,19.82999992370605,352700.0,-0.0025063229321807823,-1.7692127116405998,0.34999713898798246,73.2483410963463,69.96042293721837,-0.4106731538603867,-0.6474847955864504,-0.9400193187164092,-1.1255588797726794,9.825447465995566,0.18000030517578125,0.43844673128814904,0.5589995384216309,-0.12571777711070808,1.2437168539539698,0.2166408806554614,0.9013581961878003,-0.47935293391742917,73.21432828907258,0.4207512477251356,0.3423586577661689,6,-0.2950000762939453,-0.8649997711181641,-1.0724992752075195,-0.9699993133544922,1.0699996948242152,3,0.04824125679516911,-1.8181613261201277,19.950000762939453,-1.3750134112176775,19.809999465942386,1.5217355248536315,19.739999771118164,0.04824125679516911 8151,2005-06-03,19.920000076293945,20.0,19.86000061035156,19.950000762939453,489400.0,0.0010050481480938789,1.153850668309986,-0.42858310626700824,79.59180231087107,71.17867930740542,-0.3621563263328831,-0.6188816827140897,-0.9353250005474258,-1.1257340101671218,11.270744198304772,0.13999938964844105,0.42731452905530887,0.5279999732971206,-0.17022621568839114,1.2262261622826323,0.17888687880436294,0.8771130677898782,-0.3986569832894702,69.76752438532134,-5.043307743254331,0.34911309449275596,6,-0.2950000762939453,-0.8850002288818359,-1.1750006675720215,-1.0200004577636719,1.139999389648441,4,0.0537148439119528,-1.7692127116405998,19.899999618530273,-1.8181613261201277,19.950000762939453,-1.3750134112176775,19.809999465942386,0.0537148439119528 8152,2005-06-06,19.979999542236328,19.989999771118164,19.790000915527344,19.950000762939453,339000.0,0.00301202137111356,7.0000762951094835,-0.9999364231673978,77.09917328899344,71.97474420718825,-0.3508858890498878,-0.623422225110744,-0.974903726294059,-1.1661563293879098,12.352808978257961,0.1999988555908203,0.39109304494456154,0.5324995040893548,-0.16748160171922422,1.2324806098979337,0.18250895118506705,0.8824900569936425,-0.3740714661828832,80.55557027280501,6.540945224538987,0.34999055290428904,6,-0.3549995422363281,-0.9449996948242188,-1.3624992370605469,-1.1749992370605469,1.4400005340576172,0,0.05405405147397602,1.153850668309986,19.920000076293945,-1.7692127116405998,19.899999618530273,-1.8181613261201277,19.950000762939453,0.05405405147397602 8153,2005-06-07,20.030000686645508,20.13999938964844,19.850000381469727,19.979999542236328,501300.0,0.0025025598375756353,1.1481523343953017,1.6667726347914547,77.44358637898753,73.27577724345113,-0.3218614736964014,-0.6118583201960632,-1.0070282724122706,-1.196090821799892,13.869811264264174,0.2899990081787145,0.3855150459179626,0.5235006332397454,-0.16322393195263984,1.2102251984321306,0.18013835064355277,0.866862915835938,-0.35302122483092546,72.50029802350745,-0.5054617349456834,0.34336228259619284,6,-0.3600006103515625,-0.7100009918212891,-1.4575004577636719,-1.2700004577636719,1.489999771118164,1,0.03095351525864576,7.0000762951094835,19.979999542236328,1.153850668309986,19.920000076293945,-1.7692127116405998,19.899999618530273,0.03095351525864576 8154,2005-06-08,20.020000457763672,20.149999618530273,19.959999084472656,20.020000457763672,297000.0,-0.0004992625331512457,-2.1666030898340645,0.0,75.96893837798821,74.46696601630204,-0.21886989965364734,-0.5505381159528326,-0.9750305559434871,-1.1638026552158287,15.284974933418289,0.1900005340576172,0.40182750632288844,0.4630003929138198,-0.21851819801922545,1.144518983846865,0.12224109744729716,0.8037596883803424,-0.2596774089389946,63.88899190963373,-7.487766137296703,0.34075929546652306,6,-0.20000076293945312,-0.6950006484985352,-1.390000343322754,-1.260000228881836,1.5,2,0.033466536512196665,1.1481523343953017,20.030000686645508,7.0000762951094835,19.979999542236328,1.153850668309986,19.920000076293945,0.033466536512196665 8155,2005-06-09,20.100000381469727,20.100000381469727,19.850000381469727,19.950000762939453,410900.0,0.003996000093747787,2.3333418104599266,100.0,84.12695048773527,75.39335596755612,-0.19909590078935935,-0.6023518744576108,-1.0371302944644611,-1.2203441485950286,15.604800656175,0.25,0.4203387647137866,0.505500316619873,-0.20976136187265126,1.2207619951123974,0.1478694773736109,0.8631311558661352,-0.26174201870393077,86.11127300085302,13.352533502448523,0.35763083924626166,6,-0.21500015258789062,-0.7150001525878906,-1.4700002670288086,-1.3400001525878906,1.3500003814697266,3,0.03930343249679824,-2.1666030898340645,20.020000457763672,1.1481523343953017,20.030000686645508,7.0000762951094835,19.979999542236328,0.03930343249679824 8156,2005-06-10,20.56999969482422,20.700000762939453,20.280000686645508,20.5,896900.0,0.02338304997186902,1.545440884080085,0.4666658189540073,88.0951948447099,77.14151374488986,-0.6215895641537301,-1.0140814580143953,-1.4962940826492002,-1.6680653162485584,16.327281695557687,0.6000003814697266,0.4682403519827396,0.9054996490478509,0.09718810571928316,1.7138111923764185,0.5013438773835652,1.3096554207121365,-0.7199993133544922,85.71416594355085,12.489936109234065,0.40415577166428424,6,-0.3749990463256836,-0.909998893737793,-1.9399995803833008,-1.8099994659423828,0.9300003051757812,4,0.019445776590405917,2.3333418104599266,20.100000381469727,-2.1666030898340645,20.020000457763672,1.1481523343953017,20.030000686645508,0.019445776590405917 8157,2005-06-13,20.850000381469727,20.96999931335449,20.46999931335449,20.549999237060547,516700.0,0.013612089975672648,-1.173908356242166,4.28574931880109,89.69069529652336,79.21241382290607,-0.8130826480428333,-1.2145889182920868,-1.762304593216058,-1.9250511902624012,18.322661440680882,0.5,0.5284161185379759,1.095500278472901,0.181366179863236,2.009634377082566,0.6384332291680686,1.5525673277777337,-1.0,89.28579943528831,13.794367598033404,0.45706704930483244,6,-0.49500083923339844,-1.0550003051757812,-2.2200002670288086,-2.0900001525878906,0.5699996948242188,0,0.010071898351584396,1.545440884080085,20.56999969482422,2.3333418104599266,20.100000381469727,-2.1666030898340645,20.020000457763672,0.010071898351584396 8158,2005-06-14,20.71999931335449,20.950000762939453,20.649999618530273,20.799999237060547,725100.0,-0.00623506310488009,-1.7272916431859757,-0.2666653951057739,85.29400215043695,81.17318713695467,-0.6039332910819617,-1.0228287198628436,-1.6188907524881735,-1.7730366338866261,20.282443900935593,0.3000011444091797,0.518008678917905,0.8929992675781229,-0.08697059753896852,1.8729691326952143,0.4030143350195772,1.3829842001366686,-0.6459991455078082,77.67855014117792,-1.3734564706511065,0.4899849325585459,6,-0.33999919891357067,-0.9249992370605433,-2.0899991989135707,-1.9599990844726527,0.4099998474121129,1,0.033783821724757024,-1.173908356242166,20.850000381469727,1.545440884080085,20.56999969482422,2.3333418104599266,20.100000381469727,0.033783821724757024 8159,2005-06-15,20.93000030517578,20.940000534057614,20.59000015258789,20.71999931335449,821300.0,0.010135183338830567,2.043462396444124,-2.6250149011753328,86.36353784385267,82.63043122001093,-0.7379003948002563,-1.1641388782496662,-1.8163083905060304,-1.9606972021818123,22.188025808924657,0.350000381469723,0.5300843445599099,1.0215002059936538,-0.04152962418627126,2.084530036173579,0.4899852909036895,1.553015121083618,-0.6768003082275378,96.42865657814548,15.156893473610083,0.5315149150899625,6,-0.5500001907348633,-1.135000228881836,-2.3000001907348633,-2.1700000762939453,0.4099998474121094,2,0.028189208981616254,-1.7272916431859757,20.71999931335449,-1.173908356242166,20.850000381469727,1.545440884080085,20.56999969482422,0.028189208981616254 8160,2005-06-16,20.850000381469727,20.90999984741211,20.68000030517578,20.8700008392334,460400.0,-0.0038222609909026595,3.600061036087587,-0.0952398252513585,78.40899485234343,82.49900816906342,-0.5687851382440527,-1.0182047220576536,-1.7169805090186543,-1.8574775506734724,23.844241464171876,0.25,0.5453270176448193,0.8665002822875962,-0.24133353017435155,1.974334094749544,0.31258337605662234,1.4204171885185701,-0.4534405212402355,82.6088158382127,2.733589782993789,0.5539169062309734,6,-0.4700002670288086,-0.9400005340576172,-2.2150001525878906,-2.0900001525878906,0.5,3,0.03213429563720305,2.043462396444124,20.93000030517578,-1.7272916431859757,20.71999931335449,-1.173908356242166,20.850000381469727,0.03213429563720305 8161,2005-06-17,21.21999931335449,21.21999931335449,20.81999969482422,20.950000762939453,739700.0,0.01774575180409088,1.9629760449854639,-13.49961853900421,86.63357455262367,83.55838608724454,-0.8213614809949839,-1.2988543100473606,-2.059407433078828,-2.2018694977544264,26.226729104913815,0.3999996185302699,0.5765087424967668,1.137499237060542,-0.04213250749420183,2.3171309816152856,0.5476833647831683,1.7273151093379155,-0.708751562499998,100.0,18.830326454328002,0.5898158722773722,6,-0.6849994659423793,-1.1849994659423793,-2.5249991416931117,-2.4599990844726527,0.21000099182129262,4,0.01083889995416798,3.600061036087587,20.850000381469727,2.043462396444124,20.93000030517578,-1.7272916431859757,20.71999931335449,0.01083889995416798 8162,2005-06-20,21.170000076293945,21.21999931335449,21.040000915527344,21.13999938964844,657700.0,-0.002356231794459873,1.7692239975351995,0.11111425079648724,83.9999504090301,84.2868709794715,-0.6535351341476172,-1.1602766868733276,-1.979592002496151,-2.131882529536039,28.737969338221063,0.17999839782714488,0.6081307561652984,0.9935000419616706,-0.21938290796652282,2.206382991889864,0.3870585669975739,1.5999415169257674,-0.5170020129394537,92.06360259278709,11.019419233719361,0.606441474964096,6,-0.6350002288818359,-1.135000228881836,-2.3400001525878906,-2.4099998474121094,0.07999992370605469,0,0.015588092702729206,1.9629760449854639,21.21999931335449,3.600061036087587,20.850000381469727,2.043462396444124,20.93000030517578,0.015588092702729206 8163,2005-06-21,20.93000030517578,21.170000076293945,20.88999938964844,21.170000076293945,782400.0,-0.01133678650227854,1.333341280626853,-7.999809269503141,73.33329700292278,83.99402193779756,-0.30446219967718946,-0.8355255095119816,-1.7125948840236447,-1.8718103241468853,31.02450046839727,0.28000068664550426,0.6297607997708496,0.6725002288818374,-0.5127932747002646,1.8577937324639393,0.07985347709078638,1.2651469806728883,-0.16360199182129165,53.96835008068429,-25.085287937906713,0.5926467517910503,6,-0.3950004577636719,-0.8950004577636719,-2.1000003814697266,-2.1700000762939453,0.3999996185302699,1,0.023411359960515243,1.7692239975351995,21.170000076293945,1.9629760449854639,21.21999931335449,3.600061036087587,20.850000381469727,0.023411359960515243 8164,2005-06-22,21.0,21.149999618530273,20.81999969482422,21.049999237060547,740900.0,0.003344466975803595,1.6399993896484375,0.2083303530982524,75.94339495326548,83.08473798952313,-0.24678162057566766,-0.8116752273662513,-1.759707651151352,-1.9200090650346482,33.183621042893016,0.3299999237060547,0.6644530423149178,0.6564999580383315,-0.478702734162443,1.791702650239106,0.08889861193794601,1.224101304138717,0.21999931335448863,59.25931158716462,-19.684764449692793,0.5676013461003867,6,-0.25,-0.8400001525878906,-2.1399998664855957,-2.239999771118164,0.5799999237060511,2,0.006190436226981122,1.333341280626853,20.93000030517578,1.7692239975351995,21.170000076293945,1.9629760449854639,21.21999931335449,0.006190436226981122 8165,2005-06-23,21.11000061035156,21.1299991607666,20.959999084472656,21.0,350400.0,0.005238124302455294,1.2667022710510922,-2.200045777065619,76.92307692307689,81.84339155378615,-0.22176842174418,-0.8237176490914813,-1.8434593667742512,-2.01213790856632,35.258277409814845,0.1700000762939453,0.7034128949168768,0.6775005340576143,-0.40081930749114036,1.755820375606369,0.138340613283237,1.2166604548319917,0.1019987106323228,72.50029802350785,-7.290413961686383,0.5391599207743779,6,-0.2650012969970703,-0.9350013732910121,-2.2500004768371547,-2.350000381469723,0.2699985504150426,3,0.01089528827979036,1.6399993896484375,21.0,1.333341280626853,20.93000030517578,1.7692239975351995,21.170000076293945,0.01089528827979036 8166,2005-06-24,20.71999931335449,21.0,20.709999084472656,21.0,429800.0,-0.018474717466650747,1.0714300311305782,-2.5454466638924713,64.56690843910715,79.0518596807399,0.21428196607734762,-0.38493199109914755,-1.4247522200312055,-1.6055528698499053,35.709984062147456,0.4000015258789027,0.7441626729176392,0.24399929046630575,-0.8051788332883341,1.2931774142209456,-0.28058977141101593,0.7685883523436274,0.4841600151061982,1.96082831252012,-74.52205865107287,0.5245890618773204,6,0.18500041961670277,-0.5450000762939418,-1.8349986076354945,-1.9599990844726527,1.0700016021728551,4,0.030405457962983107,1.2667022710510922,21.11000061035156,1.6399993896484375,21.0,1.333341280626853,20.93000030517578,0.030405457962983107 8167,2005-06-27,20.850000381469727,20.96999931335449,20.649999618530273,20.71999931335449,503200.0,0.006274183032016323,-1.3703640910439274,-0.4642883904060667,65.64883273298021,76.86906307880027,0.09418551060334934,-0.4506140188561787,-1.5120169658209122,-1.7204409511727405,36.07162840181437,0.3199996948242152,0.7768072028201445,0.31850032806396555,-0.6831041555784338,1.320104811706365,-0.18230191375723592,0.819302569885167,0.33439253723143736,38.46165132230496,-36.93357808443754,0.5008022418212005,6,0.054999351501464844,-0.6600008010864258,-1.9649996757507324,-2.0900001525878906,0.7899990081787145,0,0.027817741635224325,1.0714300311305782,20.71999931335449,1.2667022710510922,21.11000061035156,1.6399993896484375,21.0,0.027817741635224325 8168,2005-06-28,20.899999618530273,21.0,20.8700008392334,20.950000762939453,530200.0,0.002398044899077467,-1.3636489743545284,-0.38462102761230205,66.5413266963381,74.66659517352086,0.08091336091208845,-0.43718069291229256,-1.5158834351269732,-1.756479749252943,36.48241243180003,0.14999961853027344,0.7533784440365814,0.31399955749511577,-0.639782789739133,1.2677819047293646,-0.16289161612200687,0.7908907311122384,0.25232970216063677,50.0,-25.741516715200092,0.47689117361712374,6,0.034999847412109375,-0.6899995803833008,-2.0149989128112793,-2.1399993896484375,0.3400001525878906,1,0.016746430041051807,-1.3703640910439274,20.850000381469727,1.0714300311305782,20.71999931335449,1.2667022710510922,21.11000061035156,0.016746430041051807 8169,2005-06-29,20.96999931335449,20.979999542236328,20.82999992370605,20.979999542236328,344400.0,0.003349267756069807,28.999237078009482,0.20000000000007107,66.41506473465552,73.33393627155554,0.019203679358099635,-0.44991390130768494,-1.544755797297018,-1.8207521812227512,36.42678107510763,0.149999618530277,0.6944322646939085,0.33299932479858185,-0.5860412624118538,1.2520399120090175,-0.12652096880663777,0.7925196184038015,0.15219022520678394,66.66666666666593,-7.442458081481888,0.4595202936052179,6,-0.03499984741210582,-0.759999275207516,-2.0274987220764125,-2.2099990844726527,-0.05999946594237926,2,0.017167411642321717,-1.3636489743545284,20.899999618530273,-1.3703640910439274,20.850000381469727,1.0714300311305782,20.71999931335449,0.017167411642321717 8170,2005-06-30,20.86000061035156,21.030000686645508,20.86000061035156,20.989999771118164,588600.0,-0.005245527258214033,-1.6154026732396376,12.999618539000124,56.331895187486396,69.96708300876251,0.14613807190145423,-0.2785901884727018,-1.3847109730394713,-1.7014562458310998,36.42136452704191,0.17000007629394887,0.6477102451657331,0.17500057220458487,-0.680015431481138,1.0300165758903077,-0.25250742963827477,0.6025085740474445,0.2338575330078534,55.26326356472325,-16.660038334605936,0.42750800184286086,6,0.07499885559082387,-0.6500005722045863,-1.9175000190734828,-2.100000381469723,-0.4300003051757777,3,0.0345157858239562,28.999237078009482,20.96999931335449,-1.3636489743545284,20.899999618530273,-1.3703640910439274,20.850000381469727,0.0345157858239562 8171,2005-07-01,20.989999771118164,21.049999237060547,20.88999938964844,20.899999618530273,436300.0,0.006231982596495822,-1.9090719933417797,-0.6923133353873955,53.27101470976206,66.55275681995495,-0.02225821199059297,-0.3418440372875331,-1.4714705949720042,-1.821467523233359,36.386228455160676,0.18999862670898793,0.5770292240533976,0.2514997482299819,-0.5329616720128847,1.0359611684728485,-0.14073096189144962,0.6437304583514134,0.07722686075150165,85.00011920940324,14.642142269984049,0.3922307101214329,7,-0.07999992370605469,-0.6350002288818359,-2.047499179840088,-2.239999771118164,-0.5100002288818359,4,0.018580247446456255,-1.6154026732396376,20.86000061035156,28.999237078009482,20.96999931335449,-1.3636489743545284,20.899999618530273,0.018580247446456255 8172,2005-07-05,21.059999465942386,21.059999465942386,20.799999237060547,20.959999084472656,943200.0,0.003334906888400324,4.199984741268847,1.1111134658585569,58.17308838551972,64.86828919579906,-0.12237104070570837,-0.34444412239544775,-1.4971706159495746,-1.8771387484244215,36.54577003025652,0.2600002288818395,0.5499381105581165,0.26749944686890004,-0.442248112443135,0.9772470061809351,-0.08737433278711748,0.6223732265249176,-0.4099998474121129,100.0,29.305292700419955,0.35487377965601835,7,-0.15999984741211293,-0.639999389648441,-1.8924994468689,-2.0999994277954137,-0.8400001525878977,1,0.03466293770640849,-1.9090719933417797,20.989999771118164,-1.6154026732396376,20.86000061035156,28.999237078009482,20.96999931335449,0.03466293770640849 8173,2005-07-06,20.649999618530273,21.01000022888184,20.6299991607666,21.0,473300.0,-0.019468179383154927,1.0540551686453012,-3.4999904632930914,43.859625640489384,61.30342593882394,0.27237719385069425,0.12056762799511489,-1.0460771922500811,-1.4552087701784906,36.03966456125725,0.4300003051757848,0.4524056572587156,-0.17350034713745188,-0.79121324053569,0.4442125462607862,-0.4823567938365727,0.13535609956166894,0.4099998474121129,4.651265946310353,-60.194551180963096,0.3088564466991192,7,0.22999954223632812,-0.1949996948242223,-1.4149994850158691,-1.6849994659423828,-0.4300003051757848,2,0.04794187842162434,4.199984741268847,21.059999465942386,-1.9090719933417797,20.989999771118164,-1.6154026732396376,20.86000061035156,0.04794187842162434 8174,2005-07-07,20.690000534057614,20.709999084472656,20.40999984741211,20.459999084472656,684700.0,0.0019370903760911329,1.222228501592998,-0.6571462825815562,46.42857142857134,57.91514755054555,0.20537593627754802,0.14054067115475632,-1.0398038792464845,-1.4826065146264185,35.31838741521492,0.2999992370605469,0.3608919469101117,-0.16699943542480966,-0.6616485769193119,0.32764970606969257,-0.414324006172059,0.08032513532243968,0.36999893188477273,43.07705399560351,-18.715435224039993,0.24732457074725087,7,0.04499912261963246,-0.2100009918212855,-1.4475007057189906,-1.725000381469723,-0.6700000762939418,3,0.026582852724203798,1.0540551686453012,20.649999618530273,4.199984741268847,21.059999465942386,-1.9090719933417797,20.989999771118164,0.026582852724203798 8175,2005-07-08,20.88999938964844,20.950000762939453,20.649999618530273,20.709999084472656,530700.0,0.00966644999653865,-1.0000127156898897,0.7826050901009505,42.0289788302506,55.41093314956149,-0.03253315099432186,0.0029103620574275624,-1.186704298272442,-1.6701483114887452,35.283930182683484,0.3000011444091797,0.31166735444618254,-0.00650053024291708,-0.3495687562163283,0.33656769573049417,-0.1780346432296227,0.16503358274378854,0.14400009155273352,73.84612675953028,16.18906139780907,0.17153411298670573,7,-0.15499973297119496,-0.3849992752075231,-1.5774998664855993,-1.8549995422363317,-0.7299995422363317,4,0.0009574178242235387,1.222228501592998,20.690000534057614,1.0540551686453012,20.649999618530273,4.199984741268847,21.059999465942386,0.0009574178242235387 8176,2005-07-11,20.96999931335449,20.989999771118164,20.850000381469727,20.950000762939453,425800.0,0.0038295799925054386,3.666687859617891,0.11110286949516732,45.2380736128115,53.143071025098294,-0.08196021213703375,-0.048049622690218285,-1.2006205064814246,-1.7348640927616295,33.89120025373972,0.1399993896484375,0.24910682307808685,0.05349941253661683,-0.25424445415976393,0.3612432792329976,-0.10037252081157177,0.20737134588480544,0.03904018249512475,86.15381455278416,31.491988729707202,0.15387193334818977,7,-0.23499965667724254,-0.46499919891357067,-1.6499996185302699,-1.9349994659423793,-1.129999160766598,0,-0.025751026507417007,-1.0000127156898897,20.88999938964844,1.222228501592998,20.690000534057614,1.0540551686453012,20.649999618530273,-0.025751026507417007 8177,2005-07-12,21.059999465942386,21.200000762939453,20.940000534057614,20.940000534057614,601400.0,0.004291852910580873,-3.3333757192355846,6.000381497378627,53.333313770771845,51.67551403336871,-0.15537912548766286,-0.1280770898537007,-1.228576178204019,-1.810977335175611,32.1910168535846,0.2600002288818395,0.17125499128626132,0.13299961090088175,-0.17948443464293362,0.4454836564446971,-0.02324241187102416,0.28924163367278766,-0.649999618530277,82.27833737336714,26.391605551098316,0.1562420227719076,7,-0.2549991607666051,-0.5549993515014684,-1.7299995422363317,-2.024999618530277,-1.3400001525878977,1,-0.027540357949392025,3.666687859617891,20.96999931335449,-1.0000127156898897,20.88999938964844,1.222228501592998,20.690000534057614,-0.027540357949392025 8178,2005-07-13,21.420000076293945,21.559999465942386,21.170000076293945,21.229999542236328,1225400.0,0.017094046509058103,-1.5161294292095793,1.583351877165561,59.37500266092188,50.893284914064964,-0.48484750126164045,-0.4563434861955251,-1.5342873890861952,-2.154696991569722,30.72605434384582,0.5,0.1579658467777989,0.45800018310546875,0.09107275175793461,0.8249276144530029,0.2745364674317017,0.6414638987792358,-0.9942002105712895,87.8261359923438,31.029006224681112,0.18346371567376749,7,-0.4350004196166992,-0.7150001525878906,-2.0900001525878906,-2.385000228881836,-1.7199993133544922,2,-0.056022444382132774,-3.3333757192355846,21.059999465942386,3.666687859617891,20.96999931335449,-1.0000127156898897,20.88999938964844,-0.056022444382132774 8179,2005-07-14,21.520000457763672,21.739999771118164,21.229999542236328,21.38999938964844,1150400.0,0.0046685518727145325,-1.2666638409697792,0.6842142247653279,59.1928235779131,51.2111658463346,-0.557223642425388,-0.537430539080674,-1.5770723164149842,-2.2362325884606093,29.61065491043377,0.5100002288818359,0.13386967564122898,0.5285005569458008,0.08543577331675678,0.9715653405748448,0.30696816513128056,0.750032948760321,-1.048832608032228,79.81657958192324,23.972831391573393,0.22153239181452128,7,-0.44500064849853516,-0.7250003814697266,-2.02500057220459,-2.440000534057617,-1.7700004577636719,3,-0.060408973826958645,-1.5161294292095793,21.420000076293945,-3.3333757192355846,21.059999465942386,3.666687859617891,20.96999931335449,-0.060408973826958645 8180,2005-07-15,21.520000457763672,21.709999084472656,21.440000534057614,21.489999771118164,699800.0,0.0,-3.153850668309759,0.23077261656739384,71.7391822649579,53.26318446357858,-0.5070822906754984,-0.510853919785685,-1.5228681062415212,-2.2113531674856404,28.43497790565394,0.2699985504150426,0.10311908512479562,0.4950005531311028,-0.0011533133771557402,0.9911544196393614,0.24692361987697353,0.7430774863852321,-0.9727026927490243,75.28095907555678,12.100007554970887,0.24807693325412913,7,-0.44500064849853516,-0.7250003814697266,-1.9475007057189941,-2.435000419616699,-1.6100006103515625,4,-0.06970260074780121,-1.2666638409697792,21.520000457763672,-1.5161294292095793,21.420000076293945,-3.3333757192355846,21.059999465942386,-0.06970260074780121 8181,2005-07-18,21.450000762939453,21.6200008392334,21.420000076293945,21.46999931335449,432700.0,-0.003252773853866908,-4.0000238418806475,-0.666603089833946,66.85397291774484,54.227727189381376,-0.40786029546445235,-0.4455849726041272,-1.4006166750593962,-2.1185445564933367,26.623599912399463,0.20000076293945312,0.06626201072620574,0.4135007858276367,-0.11150689497067745,0.9385084666259509,0.1509969454284814,0.676004626226792,-0.831140877558596,63.75008940705259,-2.4520319156681936,0.2625038403991564,7,-0.3750009536743164,-0.4400005340576172,-1.8150005340576172,-2.3650007247924805,-1.470001220703125,0,-0.06013990068271524,-3.153850668309759,21.520000457763672,-1.2666638409697792,21.520000457763672,-1.5161294292095793,21.420000076293945,-0.06013990068271524 8182,2005-07-19,21.5,21.530000686645508,21.36000061035156,21.479999542236328,361700.0,0.0023309666798210227,3.2499046347511853,-1.0000953743444791,66.85397291774484,56.782654664631984,-0.4345828101596467,-0.49497126377639944,-1.3957387643666337,-2.1471286448864575,24.617588068913477,0.17000007629394887,0.07601712355958057,0.44700002670288086,-0.11510542426090353,1.0091054776666653,0.16594730122098866,0.728052752184773,-0.8138717214749036,57.89475445382875,-9.928996441350208,0.28105272548189136,7,-0.4250001907348633,-0.4250001907348633,-1.5724992752075195,-2.1399993896484375,-1.4799995422363281,1,-0.0772092952284702,-4.0000238418806475,21.450000762939453,-3.153850668309759,21.520000457763672,-1.2666638409697792,21.520000457763672,-0.0772092952284702 8183,2005-07-20,21.420000076293945,21.520000457763672,21.299999237060547,21.459999084472656,349300.0,-0.00372092668400259,1.7499850990022292,-1.9999046347510967,62.56987407216398,58.57613273614228,-0.26135631117480784,-0.3967195926759999,-1.2600150779229828,-2.0470790528854828,23.15924291802631,0.220001220703125,0.08566283473477654,0.34250011444091655,-0.23939827132977953,0.9243985002116126,0.051550921555570284,0.6334493073262628,-0.6706395082132666,37.25498995837494,-29.446314207925077,0.29094919288534793,7,-0.22500038146972656,-0.3450002670288086,-1.3450002670288086,-1.9250001907348633,-1.5699996948242188,2,-0.07936511470048457,3.2499046347511853,21.5,-4.0000238418806475,21.450000762939453,-3.153850668309759,21.520000457763672,-0.07936511470048457 8184,2005-07-21,21.1299991607666,21.479999542236328,20.979999542236328,21.420000076293945,482200.0,-0.013538791526349958,1.4390252979651839,7.250202660817319,56.852757475211774,60.22321925224908,0.10909450567329415,-0.1016940111817064,-0.9216693948154031,-1.735637170404278,21.498042988792132,0.5,0.0715065719156307,0.04599924087524343,-0.535157891002985,0.6271563727534719,-0.2445793250638708,0.33657780681435767,-0.3212002405036749,20.54790583440023,-45.6339169956163,0.29057856593911374,7,0.16500091552734375,-0.054999351501464844,-1.04249906539917,-1.6349992752075195,-1.2599983215332031,3,-0.06767621649897249,1.7499850990022292,21.420000076293945,3.2499046347511853,21.5,-4.0000238418806475,21.450000762939453,-0.06767621649897249 8185,2005-07-22,21.34000015258789,21.3799991607666,21.059999465942386,21.059999465942386,330800.0,0.009938523434076085,-1.2857065006369492,-0.9655165609954891,58.536589904455816,61.70083217354289,-0.03392902830170996,-0.3094459841373123,-1.0908495228969954,-1.9241954226391442,19.74706975118872,0.3199996948242152,0.13458205794986355,0.24450025558471822,-0.34781851535684893,0.8368190265262854,-0.05165912988606536,0.5406596410555018,-0.47532918127365065,56.24998137358625,-7.239510769376857,0.2961593854707836,7,0.0,-0.2650003433227539,-1.252500057220459,-1.8450002670288086,-1.5900001525878906,4,-0.0745079728781104,1.4390252979651839,21.1299991607666,1.7499850990022292,21.420000076293945,3.2499046347511853,21.5,-0.0745079728781104 8186,2005-07-25,21.350000381469727,21.530000686645508,21.200000762939453,21.309999465942386,777100.0,0.0004686142835206297,-1.5384773390847601,0.1428600622611454,57.28644901824334,62.14006942326194,0.01748082449672239,-0.28440996617509384,-1.053268211088465,-1.9102416790885357,19.22966366599941,0.3299999237060547,0.19386043985405266,0.2230004310607896,-0.35199100895385627,0.7979918710754355,-0.06449528894653156,0.5104961510681107,-0.4328096821672496,67.2727398832705,8.054520773723283,0.2874957200073221,7,0.009999275207519531,-0.27500057220458984,-1.205000400543213,-1.8550004959106445,-1.7299995422363281,0,-0.0674473306008666,-1.2857065006369492,21.34000015258789,1.4390252979651839,21.1299991607666,1.7499850990022292,21.420000076293945,-0.0674473306008666 8187,2005-07-26,21.43000030517578,21.57999992370605,21.06999969482422,21.420000076293945,473500.0,0.0037470689590941575,2.2903297257720685,0.2500000000000222,73.493971750588,63.708843766558175,-0.005045624338134047,-0.335954379300361,-1.0799073821195648,-1.9638228531442863,18.764184368565992,0.5100002288818324,0.25657997079879635,0.27400035858154226,-0.30067253687141715,0.8486732540345017,-0.01333608914493567,0.5613368063080202,-0.4634410615643638,75.00007947280962,8.512704466013602,0.28733644772647915,7,-0.07000064849853516,-0.35500049591064453,-1.1450004577636719,-1.8100004196166992,-1.510000228881836,1,-0.06766219049419464,-1.5384773390847601,21.350000381469727,-1.2857065006369492,21.34000015258789,1.4390252979651839,21.1299991607666,-0.06766219049419464 8188,2005-07-27,21.25,21.420000076293945,20.93000030517578,21.25,806000.0,-0.008399454158304787,1.882350301248752,0.0,65.55553083068166,64.41581123908801,0.1657327802364854,-0.13532675637243585,-0.8546301424098104,-1.762014394986096,18.008314580206726,0.5,0.3059087217997032,0.07650003433227681,-0.48654755239539327,0.6395476210599469,-0.20502375903155823,0.35802382769611185,0.48999977111816406,49.230751173020366,-19.382692560851908,0.2815237933638358,7,0.06999969482421875,-0.17500019073486328,-0.9650001525878906,-1.630000114440918,-1.2999992370605469,2,-0.05788233139935661,2.2903297257720685,21.43000030517578,-1.5384773390847601,21.350000381469727,-1.2857065006369492,21.34000015258789,-0.05788233139935661 8189,2005-07-28,21.32999992370605,21.34000015258789,21.049999237060547,21.25,354500.0,0.0037647022920495044,4.799996185317286,100.0,63.09523674366048,63.45537284783275,0.06252179845297334,-0.1970777630691778,-0.8884571114509221,-1.8215952853135313,17.393385797990753,0.29000091552734375,0.3338110553226521,0.1384999275207477,-0.4201557856393876,0.697155640680883,-0.14082792905931996,0.41782778410081534,0.39379985809326357,61.53843896627491,-6.148186781445091,0.27932785658006815,7,-0.05499935150146129,-0.2550001144409144,-1.0450000762939418,-1.710000038146969,-1.2999992370605433,3,-0.06938582032489649,1.882350301248752,21.25,2.2903297257720685,21.43000030517578,-1.5384773390847601,21.350000381469727,-0.06938582032489649 8190,2005-07-29,21.57999992370605,21.61000061035156,21.399999618530273,21.43000030517578,569000.0,0.011720581382757222,1.0000000000000338,1.874997019764958,66.48648258541303,63.414540588684766,-0.1989991240349518,-0.4114676825312493,-1.0900390815899215,-2.05031359178027,16.898204891137148,0.2800006866455078,0.3244276914024127,0.3524999618530238,-0.2089975430548776,0.9139974667609252,0.07175120939907131,0.6332487143069763,0.1279238685607922,95.58813629682817,28.98840638867101,0.28074875245395153,7,-0.30999946594237926,-0.5050001144409144,-1.1249999999999964,-1.960000038146969,-1.379999160766598,4,-0.07923999492669997,4.799996185317286,21.32999992370605,1.882350301248752,21.25,2.2903297257720685,21.43000030517578,-0.07923999492669997 8191,2005-08-01,21.3799991607666,21.8799991607666,21.32999992370605,21.57999992370605,804800.0,-0.00926787597991341,-2.6666709052299002,-1.3333418104599344,58.163245446211825,62.44890420295887,-0.011144270627156061,-0.19051906869167823,-0.8393998492421595,-1.8258266117087487,16.571339589329785,0.5499992370605504,0.30246711730825027,0.13299922943115305,-0.4208052329177505,0.6868036917800566,-0.14390300174329695,0.40990146060560306,-0.4499988555908203,47.36835765038458,-16.53563124046255,0.2769022311744512,8,0.025000572204589844,-0.2349996566772461,-0.869999885559082,-1.7599992752075195,-1.2099990844726562,0,-0.07623943988537352,1.0000000000000338,21.57999992370605,4.799996185317286,21.32999992370605,1.882350301248752,21.25,-0.07623943988537352 8192,2005-08-02,21.790000915527344,21.809999465942386,21.399999618530273,21.489999771118164,502200.0,0.019176883575988013,1.4117762556308855,-1.5000000000000266,59.203982460019326,62.07491624605392,-0.4198332858465079,-0.572372669567379,-1.1945667557884967,-2.2149365984787224,16.669779749811696,0.4300003051757848,0.2646732874048219,0.5065009117126458,-0.0899902063073732,1.1029920297326647,0.2082553527026363,0.8047464707226553,-0.8410006332397444,90.52648908894881,28.42374234356255,0.29824555901000904,8,-0.38500118255615234,-0.6450014114379883,-1.2500014305114746,-2.1700010299682617,-2.0,1,-0.0995869658154821,-2.6666709052299002,21.3799991607666,1.0000000000000338,21.57999992370605,4.799996185317286,21.32999992370605,-0.0995869658154821 8193,2005-08-03,21.63999938964844,21.950000762939453,21.520000457763672,21.790000915527344,522000.0,-0.006883961430768637,-1.2051332211745374,-0.5000031789022497,52.912588098915315,61.637119648687644,-0.26300033006959467,-0.36301180796603205,-0.9909875484386887,-2.047737225594066,17.67420702743014,0.43000030517578125,0.23977719465441538,0.3069993972778349,-0.22942579788345796,0.8434245924391277,0.03878679969718846,0.5752119948584813,-0.6723791297912634,65.5554613656597,5.45820705278603,0.2682125975806458,8,-0.19999885559082387,-0.4599990844726598,-1.092499732971195,-2.019999504089359,-1.4899997711181676,2,-0.0794824104374634,1.4117762556308855,21.790000915527344,-2.6666709052299002,21.3799991607666,1.0000000000000338,21.57999992370605,-0.0794824104374634 8194,2005-08-04,21.239999771118164,21.559999465942386,21.229999542236328,21.489999771118164,650000.0,-0.01848427124825236,-1.4444397349496583,1.666649712629102,44.308940252808476,60.056269687393495,0.17237038785683012,0.0846448456741129,-0.5399865249442115,-1.6298170507438456,18.798301422362464,0.4099998474121129,0.19976163809579006,-0.12050018310547017,-0.5669829834441984,0.32598261723325805,-0.3437415832748343,0.10274121706389394,-0.2330842911376969,1.388918323231467,-54.44185816694932,0.22324140016936425,8,0.20000076293945312,-0.05999946594238281,-0.6675000190734863,-1.619999885559082,-1.0300006866455078,3,-0.060734417235391525,-1.2051332211745374,21.63999938964844,1.4117762556308855,21.790000915527344,-2.6666709052299002,21.3799991607666,-0.060734417235391525 8195,2005-08-05,20.90999984741211,21.239999771118164,20.739999771118164,21.239999771118164,504500.0,-0.01553671973927151,2.030303730890385,1.3199996948242188,40.07353095859516,58.14372323632148,0.48607640038516564,0.438713025269319,-0.16338015719106025,-1.2818771750432099,19.31484016700653,0.5,0.16429633240163355,-0.4515001296997063,-0.8936140222177862,-0.009386237181626456,-0.6725570759587463,-0.2304431834406664,1.0400009155273438,14.049581565884656,-39.09489787552412,0.22105694625903957,8,0.4350004196166992,0.2700004577636719,-0.33750009536743164,-1.2899999618530273,-0.8699989318847656,4,-0.042085086905226055,-1.4444397349496583,21.239999771118164,-1.2051332211745374,21.63999938964844,1.4117762556308855,21.790000915527344,-0.042085086905226055 8196,2005-08-08,20.43000030517578,20.88999938964844,20.38999938964844,20.799999237060547,541100.0,-0.02295550194830509,-1.2222184546264072,1.1212091437158629,33.01590665512164,53.646160447936325,0.9184329418527106,0.9235329370309628,0.34184538265968456,-0.7836726636102398,20.023341375153763,0.5200004577636683,0.14807359475302562,-0.9044997215270989,-1.4899902884790102,-0.31900915457518764,-1.1972450050030545,-0.6117544380511433,1.4958004379272474,2.564158994485589,-47.914843386190306,0.2927452834759552,8,0.7399997711181641,0.7399997711181641,0.14249944686889648,-0.8100004196166992,-0.39999961853027344,0,-0.011257931414619726,2.030303730890385,20.90999984741211,-1.4444397349496583,21.239999771118164,-1.2051332211745374,21.63999938964844,-0.011257931414619726 8197,2005-08-09,20.479999542236328,20.65999984741211,20.3799991607666,20.530000686645508,465300.0,0.0024473439213743564,-1.2399884034087876,0.13513861825080162,34.93591134754588,50.24398050536568,0.8040600415054087,0.8725918727199229,0.3217194351384336,-0.8181847793784449,20.11862687722453,0.2800006866455078,0.10991985530792547,-0.82550048828125,-1.5162356791386422,-0.1347652974238578,-1.1708680837099443,-0.48013289285255567,1.3843691467285169,6.369444549058294,-43.891086611573485,0.3453675954286956,8,0.6850004196166992,0.6850004196166992,0.15250015258789062,-0.8599996566772461,-0.6099987030029297,1,-0.015136693011299385,-1.2222184546264072,20.43000030517578,2.030303730890385,20.90999984741211,-1.4444397349496583,21.239999771118164,-0.015136693011299385 8198,2005-08-10,20.21999931335449,20.770000457763672,20.21999931335449,20.57999992370605,523400.0,-0.012695323959633686,-2.0555567329292783,7.199847415601755,35.275102280667454,47.15285445392201,1.0086612259708438,1.0941807638012442,0.6069310060619486,-0.5435730945666393,19.408304657732963,0.5500011444091832,0.0642388937985956,-1.0255006790161154,-1.8664898457775507,-0.1845115122546801,-1.4459952623968313,-0.6050060956353995,1.5553072039184634,0.0,-51.787510157687784,0.4204945833807169,8,0.865000724792484,0.865000724792484,0.44000053405762074,-0.5999994277954066,-0.3299999237060476,2,-0.021265994679987354,-1.2399884034087876,20.479999542236328,-1.2222184546264072,20.43000030517578,2.030303730890385,20.90999984741211,-0.021265994679987354 8199,2005-08-11,20.21999931335449,20.299999237060547,19.600000381469727,20.0,838700.0,0.0,2.684212639726144,-0.6111081676768434,30.555561074498357,43.160529841598155,0.9327365045058897,1.0453921013265735,0.6281488005955929,-0.5300906709298054,18.66602227193472,0.6999988555908203,-0.023862294246619342,-0.9605006217956564,-1.9065504910482787,-0.014450752543034184,-1.4335255564219693,-0.48747568716934353,1.430882627604987,37.80482698945819,-12.86391813379278,0.4730249346263115,8,0.5550012588501012,0.5550012588501012,0.4475002288818395,-0.5999994277954066,-0.279998779296875,3,-0.003461903916978981,-2.0555567329292783,20.21999931335449,-1.2399884034087876,20.479999542236328,-1.2222184546264072,20.43000030517578,-0.003461903916978981 8200,2005-08-12,20.020000457763672,20.26000022888184,20.0,20.190000534057614,412700.0,-0.009891140572825141,-1.4761809611175531,-0.7727300312979511,28.338774762125126,39.846699765588525,0.9925561553502718,1.1881709830101208,0.8490908444524976,-0.3131646864569717,17.883626023653935,0.2600002288818395,-0.0965445814172341,-1.085499477386474,-2.1487910518897486,-0.022207902883199182,-1.6171452646381113,-0.5538536901348365,1.4257933272468293,32.5581704816132,-15.34891278095521,0.5316457872516381,8,0.755000114440918,0.755000114440918,0.5874991416931152,-0.40000057220458984,-0.10000038146972656,4,0.00949044067755267,2.684212639726144,20.21999931335449,-2.0555567329292783,20.21999931335449,-1.2399884034087876,20.479999542236328,0.00949044067755267 8201,2005-08-15,20.15999984741211,20.290000915527344,20.0,20.07999992370605,310800.0,0.006992976346019253,-1.4166766007836031,-0.4705875753122187,29.71245967451985,36.56986390053302,0.7390160569911792,0.9977267068046629,0.7314484782035997,-0.43189792343337174,17.11373188735005,0.29000091552734375,-0.1710732176397265,-0.8810000419616699,-2.010730526486565,0.2487304425632253,-1.4458652842241158,-0.3161347996992241,1.101214597244315,47.863199096210245,3.243441238208298,0.5648652422624468,8,0.6150007247924805,0.6150007247924805,0.46000003814697266,-0.5399999618530273,-0.4799995422363281,0,-0.005952328015526698,-1.4761809611175531,20.020000457763672,2.684212639726144,20.21999931335449,-2.0555567329292783,20.21999931335449,-0.005952328015526698 8202,2005-08-16,19.84000015258789,20.15999984741211,19.809999465942386,20.049999237060547,297700.0,-0.01587300085546861,-1.5925910227610303,-2.6249910592946404,28.44037232373354,33.85072881440172,0.8418485343945967,1.2511331431729502,1.068613467357519,-0.09499134641555429,16.692661726903264,0.350000381469723,-0.2919462115397842,-1.1179997444152825,-2.3454336434131022,0.10943415458253725,-1.7317166939141906,-0.5042827949163744,1.255092885749864,20.512799612661535,-22.55195887772523,0.6137169494989094,8,0.7399997711181641,0.9350004196166992,0.7799997329711914,-0.2200002670288086,-0.18000030517578125,1,0.00957663974779921,-1.4166766007836031,20.15999984741211,-1.4761809611175531,20.020000457763672,2.684212639726144,20.21999931335449,0.00957663974779921 8203,2005-08-17,19.71999931335449,19.959999084472656,19.65999984741211,19.82999992370605,261300.0,-0.0060484293503269,-1.6086942099415331,0.5238147138964577,25.679759178607284,31.78081980615714,0.7385190915879996,1.3041062613441454,1.203127158920445,0.039633821887644416,16.610447713739383,0.2999992370605469,-0.39395956059259873,-1.1530005455017118,-2.4773492464183384,0.17134815541491477,-1.8151748959600233,-0.4908261950434003,1.2255844592964635,17.142732581109627,-22.610948067020004,0.6621743504583133,8,0.7000007629394567,1.0550012588501012,0.935000896453861,-0.0999994277954066,-0.11999893188476207,2,0.00760656851429653,-1.5925910227610303,19.84000015258789,-1.4166766007836031,20.15999984741211,-1.4761809611175531,20.020000457763672,0.00760656851429653 8204,2005-08-18,19.700000762939453,19.75,19.57999992370605,19.649999618530273,308000.0,-0.001014125309907743,1.2666734483679887,-0.4545533361076432,19.480532348447852,29.492708849474106,0.5778646112917905,1.2769498129885548,1.2380277869278693,0.07620492064647877,17.89102644962153,0.17000007629394887,-0.5436013971934024,-1.101499176025392,-2.5185870724667403,0.3155887204159562,-1.810043124246068,-0.39295522780471615,1.1110246705933768,16.901503042351557,-15.137246745695926,0.7085439482206746,8,0.534998893737793,1.0649995803833008,1.1449990272521973,0.08999919891357422,-0.2300014495849645,3,0.0096445999670427,-1.6086942099415331,19.71999931335449,-1.5925910227610303,19.84000015258789,-1.4166766007836031,20.15999984741211,0.0096445999670427 8205,2005-08-19,19.75,19.82999992370605,19.530000686645508,19.82999992370605,508000.0,0.0025380322398060873,6.4999880790602536,-1.5999618539003677,22.184299452597145,28.289196938082497,0.3866785767337433,1.1612627013272316,1.2012398402924056,0.04052280633703376,19.134911610136104,0.2999992370605433,-0.6810704432003618,-0.9719999313354499,-2.439394372761072,0.495394510090172,-1.7056971520482627,-0.2383027106226372,0.9133023723536162,28.947269355190876,-1.1047841708303707,0.7336972207128115,8,0.40000057220458984,0.9900007247924805,1.184999942779541,0.36999988555908203,-0.06999969482421875,4,0.009620280205448806,1.2666734483679887,19.700000762939453,-1.6086942099415331,19.71999931335449,-1.5925910227610303,19.84000015258789,0.009620280205448806 8206,2005-08-22,19.90999984741211,19.96999931335449,19.71999931335449,19.82999992370605,298800.0,0.008101258096815611,1.5000143051966899,-1.0000000000000888,14.925307275690514,26.065796485654126,0.1622186213132757,0.9358307475845216,1.0414310829201732,-0.11047103015680193,19.801805437708744,0.25,-0.7732445497554288,-0.7400000572204597,-2.2189185892616656,0.7389184748207462,-1.4794593232410627,-0.0005407911998567272,0.5946402889423723,60.31740745562381,36.34873528915646,0.7394592660206032,8,0.24000072479248047,0.8300008773803711,1.0250000953674316,0.21000003814697266,-0.20999908447265625,0,0.0005022716704408126,6.4999880790602536,19.75,1.2666734483679887,19.700000762939453,-1.6086942099415331,19.71999931335449,0.0005022716704408126 8207,2005-08-23,19.979999542236328,20.09000015258789,19.90999984741211,19.950000762939453,241100.0,0.003515805894559909,-2.272714662227771,0.37498509882457864,18.076860439013842,24.15488072547039,0.015461119440857374,0.7922498749500235,0.9634131805244195,-0.1711259135924479,20.86560907003726,0.18000030517578125,-0.8325191510273058,-0.5975003242492676,-2.0574624626269973,0.8624618141284621,-1.3274813934381342,0.13248074493959905,0.3881910711588965,80.35701513278225,59.10214410211317,0.7299810691888652,8,-0.06499958038330078,0.7600011825561523,1.0625004768371582,0.20000076293945312,0.020000457763671875,1,-0.015014977173866795,1.5000143051966899,19.90999984741211,6.4999880790602536,19.75,1.2666734483679887,19.700000762939453,-0.015014977173866795 8208,2005-08-24,20.020000457763672,20.299999237060547,19.8700008392334,19.959999084472656,608500.0,0.0020020478700604194,-2.5833518771656547,2.0001271617497456,22.767823311078047,23.2895765295348,-0.06246160534380607,0.6907930579695325,0.9198845176649826,-0.20113519370433508,22.25639024846905,0.42999839782714844,-0.8272651123055681,-0.49599943161010884,-1.9402241614300593,0.9482252982098416,-1.218111796520084,0.22611293329986637,-0.48999977111816406,63.63645371202945,38.22173950294084,0.7221123649099761,8,-0.10500049591064453,0.7200002670288086,1.0549993515014648,0.15999984741210938,-0.06999969482421875,2,-0.01798204805794379,-2.272714662227771,19.979999542236328,1.5000143051966899,19.90999984741211,6.4999880790602536,19.75,-0.01798204805794379 8209,2005-08-25,19.850000381469727,20.01000022888184,19.700000762939453,19.979999542236328,911700.0,-0.008491512108233734,2.263143100938529,-2.1666030898340645,24.519195941007794,22.865178882743983,0.05535596487077399,0.7844493534395482,1.077538700974543,-0.02378698319415662,23.852689414001425,0.31999969482421875,-0.8411617771037889,-0.5919995307922363,-2.012075024704359,0.8280759631198862,-1.3020372777482976,0.11803821616382493,-0.3045997238159188,41.55848016229833,14.098657093690807,0.7100377469560609,8,0.06499958038330078,0.8900003433227539,1.2849993705749512,0.3299999237060547,0.1700000762939453,3,-0.012594458196251712,-2.5833518771656547,20.020000457763672,-2.272714662227771,19.979999542236328,1.5000143051966899,19.90999984741211,-0.012594458196251712 8210,2005-08-26,19.8700008392334,19.959999084472656,19.75,19.899999618530273,415800.0,0.0010075797168418443,1.8000305180437934,0.2307613304576199,32.71603412041043,23.198909376731823,0.013231933384261652,0.663805148344494,1.0477492429526905,-0.03257593799364855,24.660034101590618,0.20999908447265625,-0.8400103075243699,-0.48649911880493235,-1.8214426429405677,0.848444405330703,-1.1539708808727482,0.18097264326288354,-0.30950820999145634,28.333418104599268,-2.1815388657713406,0.6674717620678172,8,0.044999122619628906,0.869999885559082,1.3149991035461426,0.3099994659423828,-0.0400009155273473,4,-0.020130926471281563,2.263143100938529,19.850000381469727,-2.5833518771656547,20.020000457763672,-2.272714662227771,19.979999542236328,-0.020130926471281563 8211,2005-08-29,19.75,19.940000534057614,19.709999084472656,19.770000457763672,239700.0,-0.0060392971396586725,-3.5999237078008064,0.6667090539165819,28.402362857007418,23.194686102651143,0.07706205339770023,0.6908495124780032,1.1444368373391143,0.09980879222047889,24.805775609228352,0.23000144958495738,-0.8308012356536167,-0.5249999999999986,-1.7942558307018572,0.7442558307018601,-1.159627915350928,0.10962791535093075,-0.17471723860168709,8.333227369250919,-24.193502457626792,0.6346279153509296,8,0.16499996185302734,0.9900007247924805,1.4574999809265137,0.43000030517578125,-0.38999938964844105,0,-0.003544288345530111,1.8000305180437934,19.8700008392334,2.263143100938529,19.850000381469727,-2.5833518771656547,20.020000457763672,-0.003544288345530111 8212,2005-08-30,19.6200008392334,19.71999931335449,19.520000457763672,19.65999984741211,424500.0,-0.006582235988182306,1.500017881623718,1.9999046347510967,30.769249579404587,23.760185036073068,0.19285304817906734,0.6850658733612072,1.2507433545061204,0.24267935488968817,25.105336369969255,0.22999954223632812,-0.7979449829842657,-0.5464991569519029,-1.6274977535634214,0.5344994396596157,-1.086998455257664,-0.005999858646141831,0.6799983978271484,12.820581791149888,-22.83655781644359,0.5404992983057596,8,0.28999900817871094,1.114999771118164,1.597498893737793,0.6749992370605469,-0.7400016784667969,1,0.004077467904388676,-3.5999237078008064,19.75,1.8000305180437934,19.8700008392334,2.263143100938529,19.850000381469727,0.004077467904388676 8213,2005-08-31,19.920000076293945,19.93000030517578,19.56999969482422,19.63999938964844,477200.0,0.01529048033783198,1.3999949137563816,-7.000190739592682,41.93549048682602,26.255180384781752,-0.08469965979444538,0.2630904315965239,0.9377860938900398,-0.0428926766092772,24.799139174000057,0.3600006103515625,-0.7727121262693935,-0.1604999542236314,-0.9930347271954965,0.6720348187482337,-0.5767673407095621,0.25576743226229937,0.3643991851806625,81.63261334132544,44.33672002297519,0.41626738648593187,8,-0.010000228881835938,0.8150005340576172,1.297499656677246,0.375,-1.0699996948242188,2,0.004016060411629274,1.500017881623718,19.6200008392334,-3.5999237078008064,19.75,1.8000305180437934,19.8700008392334,0.004016060411629274 8214,2005-09-01,19.950000762939453,20.049999237060547,19.76000022888184,19.899999618530273,419300.0,0.001506058560773349,1.320009765699478,0.1785750778264476,47.929001428819724,29.11570282658426,-0.08438217963316319,0.1385969808303429,0.8926521832751177,-0.060859653824596904,25.474019556480563,0.2899990081787074,-0.7133445735807484,-0.06599931716919016,-0.6953979846230602,0.5633993502846799,-0.3806986508961252,0.24870001655774487,0.3191105224609352,81.13231991708413,41.451055013236626,0.3146993337269349,9,-0.04000091552734375,0.7849998474121094,1.2474989891052246,0.3449993133544922,-1.25,3,0.0,1.3999949137563816,19.920000076293945,1.500017881623718,19.6200008392334,-3.5999237078008064,19.75,0.0 8215,2005-09-02,20.030000686645508,20.100000381469727,19.899999618530273,19.940000534057614,545500.0,0.004010021085045112,-1.3529226971838888,1.7999618539005098,46.012293628867205,32.56981242138167,-0.13464665267828835,-0.01128938535014612,0.7945904364096776,-0.12744015859781044,26.768240813914346,0.20000076293945312,-0.6270426897001009,0.05800056457519531,-0.4107981800819829,0.5267993092323735,-0.17639880775339378,0.2923999369037844,0.22412838220214581,87.9310855117121,47.248876822331894,0.2343993723285886,9,-0.12000083923339844,0.7049999237060547,1.1449995040893555,0.2649993896484375,-1.010000228881836,4,-0.0004992625331512457,1.320009765699478,19.950000762939453,1.3999949137563816,19.920000076293945,1.500017881623718,19.6200008392334,-0.0004992625331512457 8216,2005-09-06,20.200000762939453,20.209999084472656,20.01000022888184,20.09000015258789,418100.0,0.008487272614388308,2.0769704794881783,1.2222269317169865,62.16218654390898,37.46818198859224,-0.2896431006069946,-0.2101799735577572,0.6207043880699992,-0.27970259529070063,27.153547361885877,0.19999885559081676,-0.51282020565057,0.23950061798095845,-0.19177494034716247,0.6707761763090794,0.023862838816896215,0.4551383971450207,0.03944573368652016,98.5509650097579,53.03235443703062,0.21563777916406124,9,-0.29000091552734375,0.5349998474121094,0.9724993705749512,0.2199993133544922,-1.5799999237060547,1,-0.018316872537561202,-1.3529226971838888,20.030000686645508,1.320009765699478,19.950000762939453,1.3999949137563816,19.920000076293945,-0.018316872537561202 8217,2005-09-07,20.170000076293945,20.270000457763672,20.06999969482422,20.170000076293945,646100.0,-0.0014851824511090683,1.0,0.0,66.18708491135644,42.29254438862318,-0.2568690451186306,-0.2156509945360625,0.6421994075676132,-0.2260508175803544,27.46816448365106,0.20000076293945312,-0.41240902082169484,0.22499990463256836,-0.14568906933963532,0.595688878604772,0.03965541764646474,0.410344391618672,-0.6499996185302734,85.71424678884584,35.094110885076645,0.18534448698610234,9,-0.27499961853027344,0.5650005340576172,1.1049995422363281,0.33499908447265625,-2.1499996185302734,2,-0.040158624832847156,2.0769704794881783,20.200000762939453,-1.3529226971838888,20.030000686645508,1.320009765699478,19.950000762939453,-0.040158624832847156 8218,2005-09-08,19.790000915527344,20.239999771118164,19.739999771118164,20.100000381469727,594700.0,-0.0188398195007059,-1.4390139514977274,-100.0,52.57143293108258,45.409459609742605,0.09730649924048151,0.1375334430525612,1.0074900378476208,0.17658791906777793,27.74705373671173,0.5,-0.3129414395612855,-0.13349933624267507,-0.48648787299711316,0.21948920051176302,-0.3099936046198941,0.04299493213454397,-0.2550004577636713,9.434165967906202,-43.57361008972113,0.17649426837721882,9,0.10499954223632812,0.9449996948242188,1.4849987030029297,0.7149982452392578,-1.4500007629394531,3,-0.0459829061476571,1.0,20.170000076293945,2.0769704794881783,20.200000762939453,-1.3529226971838888,20.030000686645508,-0.0459829061476571 8219,2005-09-09,20.149999618530273,20.18000030517578,19.850000381469727,19.850000381469727,937600.0,0.018190939178808874,-1.200005086275956,-0.9677411415808871,59.7087311221046,48.40864816548639,-0.24100650692842507,-0.24029858130491277,0.6344061180650904,-0.16180110878033815,26.884342215644185,0.3899993896484375,-0.2198607520872713,0.22999935150146555,-0.1118222641461486,0.5718209671490797,0.0590885436776567,0.4009101593252744,-0.6002991607665997,77.3583615536594,20.42691917272991,0.17091080782380744,9,-0.25499916076660156,0.3900003433227539,1.1600008010864258,0.4050006866455078,-1.6999988555908203,4,-0.06451609239064426,-1.4390139514977274,19.790000915527344,1.0,20.170000076293945,2.0769704794881783,20.200000762939453,-0.06451609239064426 8220,2005-09-12,20.209999084472656,20.280000686645508,20.100000381469727,20.149999618530273,347900.0,0.0029776410460675695,-1.2500327829766942,0.19999872843101102,57.65304533653041,51.65872399654451,-0.276815425107376,-0.3007537973661272,0.5652949750639777,-0.19499213216239042,25.851998170895218,0.18000030517578125,-0.1522837584754697,0.280498886108397,-0.08290429217998962,0.6439020643967837,0.0987972969642037,0.46220047525259034,-0.6458926267089815,87.03676231650631,29.272309327331975,0.18170158914419357,9,-0.3099985122680664,0.17000102996826172,1.100001335144043,0.3650016784667969,-2.009998321533203,0,-0.07471540771584373,-1.200005086275956,20.149999618530273,-1.4390139514977274,19.790000915527344,1.0,20.170000076293945,-0.07471540771584373 8221,2005-09-13,20.040000915527344,20.170000076293945,20.040000915527344,20.100000381469727,332700.0,-0.008411587167063361,-3.3333439298089456,-1.0,51.45634573790406,53.95729023637778,-0.06856489238247221,-0.14778353228552987,0.7198273076444934,-0.003532374860093057,24.92465403138571,0.1699981689453125,-0.08282072464000478,0.11650066375732493,-0.2346341028592569,0.46763543037390676,-0.059066719550965985,0.29206804706561584,-0.4472586886083967,55.55567329292587,0.6222168155626591,0.17556738330829164,9,-0.11500072479248047,0.16499900817871094,1.2224993705749512,0.5349998474121094,-1.8200016021728551,1,-0.05089822411002776,-1.2500327829766942,20.209999084472656,-1.200005086275956,20.149999618530273,-1.4390139514977274,19.790000915527344,-0.05089822411002776 8222,2005-09-14,20.030000686645508,20.1200008392334,19.96999931335449,20.040000915527344,842500.0,-0.0004990133944599018,-1.3076629645387274,0.16667196490447278,50.24631143574714,54.880714786257904,0.00638098236747453,-0.1294563964872424,0.7116699799468478,0.027769823535805926,23.690034217262074,0.1500015258789098,-0.04308083671584484,0.09700040817260813,-0.25490247360641405,0.4489032899516303,-0.07895103271690473,0.272951849062121,-0.40976812133749974,53.703782195283914,-0.12348291657577448,0.17595144088951117,9,-0.020000457763671875,0.11499977111816406,1.1399993896484375,0.5450000762939453,-2.200000762939453,2,-0.07039439835627115,-3.3333439298089456,20.040000915527344,-1.2500327829766942,20.209999084472656,-1.200005086275956,20.149999618530273,-0.07039439835627115 8223,2005-09-15,19.8700008392334,20.040000915527344,19.700000762939453,20.030000686645508,656300.0,-0.007988010081237062,2.7777730682829653,15.999618539004388,50.49506165845184,55.16583258955036,0.17717435467062614,0.04464642850983935,0.8644962318224927,0.2086768612401464,22.386071053193106,0.3400001525878906,0.015266516077684145,-0.07049951553344869,-0.4094433167393703,0.2684442856724729,-0.2399714161364095,0.09897238506951211,-0.22337754907189122,29.31036183723737,-24.99194590957698,0.16947190060296,9,0.11999988555908203,0.27499961853027344,1.294999122619629,0.8499994277954102,-1.8700008392333984,3,-0.0931051989598759,-1.3076629645387274,20.030000686645508,-3.3333439298089456,20.040000915527344,-1.2500327829766942,20.209999084472656,-0.0931051989598759 8224,2005-09-16,19.88999938964844,19.96999931335449,19.799999237060547,19.799999237060547,732200.0,0.0010064695304670135,-2.7777730682828863,-0.5625014901175627,50.49501491418334,55.66391273236327,0.1651352830836572,0.0417526095565961,0.8361190204153921,0.21183011688439635,20.88520557181248,0.17000007629394176,0.08008398729501565,-0.06000089645385387,-0.38072346772618104,0.2607216748184733,-0.22036218209001746,0.10036038918230972,-0.2180410036275724,32.75838822442323,-23.803156905642105,0.16036128563616273,9,0.10000133514403942,0.020000457763668322,1.1950006484985316,0.8950014114379847,-1.7399997711181676,4,-0.07792857137377451,2.7777730682829653,19.8700008392334,-1.3076629645387274,20.030000686645508,-3.3333439298089456,20.040000915527344,-0.07792857137377451 8225,2005-09-19,19.940000534057614,20.030000686645508,19.90999984741211,19.940000534057614,527900.0,0.002513883657291327,-2.9999364231678713,0.0,54.87182095526123,54.85387211140241,0.1128974166062271,0.00707859191521365,0.7716999355150982,0.18726294010785338,19.521091913559157,0.14000129699706676,0.10839366118429439,-0.019499778747562146,-0.3262292042196613,0.287229646724537,-0.17286449148361172,0.13386493398848742,-0.24372045601175785,51.0638556906025,-11.119135650118828,0.15336471273604924,9,0.050000190734866834,-0.03000068664550426,0.8350000381469762,0.8350000381469762,-1.7100009918212855,0,-0.07472415903767071,-2.7777730682828863,19.88999938964844,2.7777730682829653,19.8700008392334,-1.3076629645387274,20.030000686645508,-0.07472415903767071 8226,2005-09-20,19.920000076293945,20.479999542236328,19.899999618530273,20.479999542236328,378400.0,-0.0010030319572713609,1.0714302744200463,-100.0,58.15216940606707,53.9611037219258,0.09946242644043224,0.02937260383056639,0.7741737477928723,0.2382681074827495,18.04754921996889,0.5799999237060547,0.12100275292699081,-0.040000247955322976,-0.3464223646234501,0.26642186871280416,-0.19321130628938832,0.11321081037874237,-0.2003711739041023,28.2050843147228,-38.56039383275153,0.15321105833406393,9,0.1700000762939453,0.07999992370605469,0.8550004959106445,0.8550004959106445,-1.960000991821289,1,-0.08634534672524419,-2.9999364231678713,19.940000534057614,-2.7777730682828863,19.88999938964844,2.7777730682829653,19.8700008392334,-0.08634534672524419 8227,2005-09-21,19.68000030517578,19.90999984741211,19.670000076293945,19.850000381469727,456400.0,-0.0120481812348876,-1.526306279174823,0.3035718543192973,43.2584215483626,52.92632467940137,0.2935121353653152,0.259025166399919,0.9905952758356733,0.504998355715351,17.14558854867219,0.25,0.12565367872490896,-0.2650000572204583,-0.5957087076158984,0.0657085931749819,-0.4303543824181766,-0.09964573202273996,0.7999992370605469,1.2345969722586554,-61.020960796821626,0.16535432519772003,9,0.39499950408935547,0.31999969482421875,1.0950002670288086,1.0950002670288086,-1.7800006866455078,2,-0.07418704111693109,1.0714302744200463,19.920000076293945,-2.9999364231678713,19.940000534057614,-2.7777730682828863,19.88999938964844,-0.07418704111693109 8228,2005-09-22,19.65999984741211,19.709999084472656,19.350000381469727,19.57999992370605,388000.0,-0.0010162834071913984,3.0000211929512246,-0.47058757531220885,41.80786820519228,50.93733991085555,0.3275813387421387,0.26421907724443017,0.9746932798898484,0.5453378334505921,17.172081382883608,0.3599987030029297,0.0845528080432274,-0.26700048446655344,-0.6190229902164965,0.08502202128338965,-0.443011737341525,-0.0909892315915819,0.8199996948242188,27.433601431356497,-31.094350654658466,0.17601125287497138,9,0.25500011444091797,0.25500011444091797,1.017500400543213,1.1150007247924805,-1.5900001525878906,3,-0.09308239765561044,-1.526306279174823,19.68000030517578,1.0714302744200463,19.920000076293945,-2.9999364231678713,19.940000534057614,-0.09308239765561044 8229,2005-09-23,19.600000381469727,19.739999771118164,19.59000015258789,19.649999618530273,286300.0,-0.0030518548529022693,-3.285722070844687,-0.6249910592947294,37.71425021416842,48.72191823059311,0.33677425522255433,0.3209859746766526,0.9941290578576165,0.6258532309736609,16.79181091924619,0.14999961853027344,0.034626960705292475,-0.31449995040893697,-0.6946645233142199,0.06566462249634597,-0.5045822368615767,-0.12441766395629728,0.8347991943359361,22.12391023639325,-31.334570191736965,0.19008228645264114,9,0.3149995803833008,0.3149995803833008,0.997499942779541,1.1750001907348633,-1.409999847412113,4,-0.08163267093517013,3.0000211929512246,19.65999984741211,-1.526306279174823,19.68000030517578,1.0714302744200463,19.920000076293945,-0.08163267093517013 8230,2005-09-26,19.46999931335449,19.700000762939453,19.40999984741211,19.649999618530273,267900.0,-0.006632707427809192,1.0714159207640224,3.600061036087658,28.65489313810663,46.18842349728229,0.39198933641991474,0.4421528299779318,1.0812194788545177,0.7737468466561772,16.532609155528487,0.29000091552734375,0.030033559791423414,-0.42450094223022816,-0.8534764970303428,0.00447461256988646,-0.6389887196302872,-0.21001316483016907,0.921408294677736,10.619382389926177,-35.601185114611894,0.21448777740005784,9,0.4450006484985387,0.4450006484985387,1.0300006866455114,1.2950010299682653,-1.4200000762939418,0,-0.06779659688630946,-3.285722070844687,19.600000381469727,3.0000211929512246,19.65999984741211,-1.526306279174823,19.68000030517578,-0.06779659688630946 8231,2005-09-27,19.68000030517578,19.770000457763672,19.450000762939453,19.56999969482422,511300.0,0.01078587566653133,1.2068874799400173,-0.6111134658585053,37.0370258239202,44.72072509596818,0.14030673007499672,0.23888658968727583,0.8321199898386347,0.5819235010638977,16.083741374011655,0.31999969482421875,-0.01783987583321789,-0.2109999656677246,-0.6460389919688581,0.22403906063340884,-0.42851947881829133,0.006519547482842114,0.6697510137939418,58.928614003358305,16.972408438545713,0.21751951315056742,9,0.2349996566772461,0.2349996566772461,0.7650003433227539,1.0600004196166992,-1.6100006103515625,1,-0.07367889941333527,1.0714159207640224,19.46999931335449,-3.285722070844687,19.600000381469727,3.0000211929512246,19.65999984741211,-0.07367889941333527 8232,2005-09-28,19.700000762939453,19.850000381469727,19.600000381469727,19.780000686645508,519800.0,0.0010162834071913984,1.272734366194741,-0.7272679983354141,47.05881619627007,44.33892004461465,0.07663167575282515,0.23735620141101776,0.7708354441733931,0.5808805292406767,15.09555632899442,0.25,-0.06799394691839211,-0.19499950408935618,-0.6209226881992258,0.23092368002051344,-0.407961096144291,0.017962087965578633,0.609760518530269,70.00007629394531,22.94152570306538,0.21296159205493406,9,0.21499919891357422,0.21499919891357422,0.744999885559082,1.0399999618530273,-1.5700016021728516,2,-0.08832495487716774,1.2068874799400173,19.68000030517578,1.0714159207640224,19.46999931335449,-3.285722070844687,19.600000381469727,-0.08832495487716774 8233,2005-09-29,20.0,20.09000015258789,19.700000762939453,19.71999931335449,396800.0,0.015228387078284777,-1.4375130386061954,-3.500011920940368,44.89796977564639,43.71702614033276,-0.22684288087904392,-0.0593871522036018,0.434765979324915,0.30209506947400655,14.534548276337478,0.3899993896484375,-0.08664838152156662,0.10099973678588725,-0.3274073760824656,0.5294068496542401,-0.11320381964829096,0.31520329322006546,0.2713708454697219,86.76468938280469,41.74031565957844,0.21420355643417704,9,-0.08500003814697266,-0.08500003814697266,0.3275003433227539,0.7400007247924805,-1.9500007629394531,3,-0.10500001907348633,1.272734366194741,19.700000762939453,1.2068874799400173,19.68000030517578,1.0714159207640224,19.46999931335449,-0.10500001907348633 8234,2005-09-30,19.950000762939453,20.11000061035156,19.709999084472656,20.049999237060547,443400.0,-0.002499961853027366,2.6363573311139707,-0.3571365317674902,41.0959423091997,42.18637295743704,-0.18711446883616745,-0.009895249742729817,0.45671932976878793,0.3706779658018533,14.325503293632751,0.4000015258789027,-0.1045546431812916,0.051000499725340376,-0.3774066131430125,0.47940761259369324,-0.16320305670883783,0.2652040561595186,0.2845152639702704,77.14290385338539,35.88650377305058,0.21420355643417704,9,-0.03500080108642578,-0.03500080108642578,0.3774995803833008,0.7899999618530273,-2.020000457763672,4,-0.09423563890822795,-1.4375130386061954,20.0,1.272734366194741,19.700000762939453,1.2068874799400173,19.68000030517578,-0.09423563890822795 8235,2005-10-03,20.020000457763672,20.200000762939453,19.950000762939453,19.989999771118164,281700.0,0.0035087564986089337,-3.5455081410067453,-0.3000114442664225,49.2646893828047,41.198875177074555,-0.2733147477945508,-0.08504273530698114,0.35213891006543463,0.31442880703272635,14.172563822606914,0.25,-0.11050523882673247,0.12150020599365163,-0.30628602790923765,0.5492864398965409,-0.09239291095779478,0.33539332294509805,-0.6700000762939453,75.99995930989584,35.042382441548,0.21389311695144506,10,-0.24499988555908203,-0.10500049591064453,0.30749988555908203,0.7200002670288086,-2.4099998474121094,0,-0.09140858550761877,2.6363573311139707,19.950000762939453,-1.4375130386061954,20.0,1.272734366194741,19.700000762939453,-0.09140858550761877 8236,2005-10-04,19.82999992370605,20.100000381469727,19.790000915527344,20.0,295800.0,-0.009490535949710166,-1.4800146485492596,-5.666539513001581,43.50647259612278,41.22643640460346,-0.10887240137393661,0.07991424159208194,0.5043155302125086,0.520088723109577,14.53659254774201,0.3099994659423828,-0.12322585625511806,-0.050000286102299896,-0.4542408996411318,0.354240327436532,-0.25212059287171584,0.15212002066711605,-0.46299953460692933,38.33323266777445,-0.9702288301950261,0.20212030676941514,10,-0.05499935150146129,0.08500003814697621,0.49750041961670277,0.9100008010864293,-1.9699993133544886,1,-0.08976302034764905,-3.5455081410067453,20.020000457763672,2.6363573311139707,19.950000762939453,-1.4375130386061954,20.0,-0.08976302034764905 8237,2005-10-05,19.36000061035156,19.82999992370605,19.280000686645508,19.649999618530273,569600.0,-0.023701427895247984,-1.444447270153293,1.7058757531218647,36.21621287243545,40.60514136763048,0.34750527861593383,0.5123894887936302,0.9276706181754513,1.0050894437905917,15.542621335897,0.5499992370605433,-0.16401588525755528,-0.47949962615967223,-0.9219079762033999,-0.03709127611594454,-0.7007038011815361,-0.2582954511378084,0.8400001525878942,8.695643159978466,-30.555283824015618,0.22120417502186454,10,0.3800001144409215,0.519999504089359,0.967499732971195,1.3800001144409215,-1.6200008392333949,2,-0.06663227659391668,-1.4800146485492596,19.82999992370605,-3.5455081410067453,20.020000457763672,2.6363573311139707,19.950000762939453,-0.06663227659391668 8238,2005-10-06,18.8799991607666,19.40999984741211,18.76000022888184,19.40999984741211,561400.0,-0.0247934625233589,1.4528255713941127,1.8275948251481264,28.138554231789485,39.541175147366154,0.7881057765039436,0.9704772132567925,1.360291316339847,1.4939406207291768,16.042967446149042,0.6499996185302699,-0.22656172536467523,-0.9140009880065918,-1.5306953037850448,-0.2973066722281388,-1.2223481458958183,-0.6056538301173653,1.301601600646972,8.333256068081498,-30.427830804545124,0.30834715788922584,10,0.600001335144043,0.7400007247924805,1.4425010681152344,1.855001449584961,-1.1799983978271484,3,-0.039724578036980596,-1.444447270153293,19.36000061035156,-1.4800146485492596,19.82999992370605,-3.5455081410067453,20.020000457763672,-0.039724578036980596 8239,2005-10-07,18.850000381469727,19.06999969482422,18.700000762939453,18.950000762939453,708600.0,-0.0015889184655905053,1.176475538127535,0.18867972059178115,26.20087954556824,39.26850697041744,0.7828545072176567,0.9466235661424705,1.3390048360966063,1.5322255351509781,16.60362744254396,0.3699989318847656,-0.24278294862201477,-0.8789998054504409,-1.6024973721975648,-0.15550223870331692,-1.240748588824001,-0.5172510220768807,1.2747363586425777,9.999974568684895,-26.081088648186633,0.36174878337356164,10,0.6000003814697266,0.7399997711181641,1.4724998474121094,1.885000228881836,-1.1800003051757812,4,-0.042440378154878555,1.4528255713941127,18.8799991607666,-1.444447270153293,19.36000061035156,-1.4800146485492596,19.82999992370605,-0.042440378154878555 8240,2005-10-10,18.700000762939453,18.899999618530273,18.6299991607666,18.899999618530273,419200.0,-0.00795753928353915,1.7000200272752415,1.9999809265864312,24.793403411316646,37.90810448012815,0.9075857821407318,1.030533605175414,1.4268593151853501,1.6889247951133122,17.586335240523375,0.2700004577636719,-0.2610177574066661,-0.953499507904052,-1.77426379764319,-0.13273521816491396,-1.363881652773621,-0.543117363034483,1.339251818542479,4.762009798833274,-30.980399584353698,0.4103821448695683,10,0.7149991989135742,0.8549985885620117,1.6224994659423828,2.0349998474121094,-0.9500007629394531,0,-0.041176493387620305,1.176475538127535,18.850000381469727,1.4528255713941127,18.8799991607666,-1.444447270153293,19.36000061035156,-0.041176493387620305 8241,2005-10-11,19.020000457763672,19.020000457763672,18.799999237060547,18.850000381469727,641500.0,0.017112282447517835,1.5882484937562409,-0.8500052452387538,36.80000305175785,36.76823635296014,0.5410129018149625,0.6642567426314088,1.0535992159948258,1.3793099365237254,18.31157958609288,0.31999969482421875,-0.2607704668337121,-0.5824997901916511,-1.4285153194589206,0.2635157390756184,-1.0055075548252859,-0.15949202555801634,0.9065118500610332,32.50008742009018,-7.293077275306985,0.42300776463363493,10,0.39499950408935547,0.534998893737793,1.302499771118164,1.7150001525878906,-1.260000228881836,1,-0.07413248230688496,1.7000200272752415,18.700000762939453,1.176475538127535,18.850000381469727,1.4528255713941127,18.8799991607666,-0.07413248230688496 8242,2005-10-12,18.6200008392334,19.07999992370605,18.479999542236328,18.920000076293945,579700.0,-0.02103047365422117,-1.0689603009654978,-1.7647006024975036,31.94445640216992,35.32895708924053,0.8623936236519576,1.0047190082143906,1.3813746812617858,1.7866754662199682,19.067013412155063,0.600000381469723,-0.24312138275037398,-0.9119994163513176,-1.8391250587128312,0.015126226010195865,-1.3755622375320762,-0.4484365951705591,1.2027904168266588,15.053897963034366,-25.21613226397779,0.4635628211807576,10,0.7199993133544922,0.8599987030029297,1.7024993896484375,2.114999771118164,-0.220001220703125,2,-0.04081633698321174,1.5882484937562409,19.020000457763672,1.7000200272752415,18.700000762939453,1.176475538127535,18.850000381469727,-0.04081633698321174 8243,2005-10-13,18.020000457763672,18.600000381469727,17.920000076293945,18.5,899900.0,-0.03222343471679612,1.0,1.6000025431379779,26.900586426035915,33.751695324444555,1.2873759208712805,1.5378627010770387,1.9055254843867573,2.3903082462641834,19.438752610353855,0.7000007629394531,-0.27406527492975385,-1.4194997787475572,-2.5512141948281943,-0.28778536266692,-1.985356986787874,-0.8536425707072404,1.668511626914011,8.620723674474766,-32.542449442444415,0.565857208040318,10,1.0399999618530273,1.1799993515014648,2.2950000762939453,2.7150001525878906,0.6299991607666016,3,-0.015538328497925913,-1.0689603009654978,18.6200008392334,1.5882484937562409,19.020000457763672,1.7000200272752415,18.700000762939453,-0.015538328497925913 8244,2005-10-14,18.34000015258789,18.350000381469727,17.950000762939453,18.149999618530273,514000.0,0.017758029228370553,2.8095021843579984,-0.3958348234508738,34.34903647158346,32.09440055653108,0.7990044404284902,1.1550047027299684,1.524725937776772,2.0763176044272207,19.83058105674339,0.39999961853027344,-0.3300668467820316,-1.0220001220703132,-2.233308182653303,0.1893079385126768,-1.62765415236181,-0.41634609177881643,1.136290491083745,36.20690789149169,-8.45551045509081,0.6056540302914958,10,0.6700000762939453,0.8599996566772461,1.9750003814697266,2.395000457763672,0.4899997711181605,4,-0.034896367738477374,1.0,18.020000457763672,-1.0689603009654978,18.6200008392334,1.5882484937562409,19.020000457763672,-0.034896367738477374 8245,2005-10-17,18.450000762939453,18.649999618530273,18.3700008392334,18.479999542236328,542600.0,0.005997852204818077,-1.9473768747364828,-0.15788786829292778,32.47863062083955,30.869084781499613,0.4949257632650337,0.9777851319712099,1.3645886426105918,1.9722283550844253,20.14677632671403,0.3099994659423828,-0.41080320648184454,-0.8374995231628404,-2.0819544346863594,0.4069553883606787,-1.4597269789246,-0.21527206740108085,0.8395350126468593,45.68972037607673,2.714897799397413,0.6222274557617586,10,0.4249992370605469,0.7499990463256836,1.7674994468688965,2.2849998474121094,0.5599994659423864,0,-0.042276458232581526,2.8095021843579984,18.34000015258789,1.0,18.020000457763672,-1.0689603009654978,18.6200008392334,-0.042276458232581526 8246,2005-10-18,18.200000762939453,18.43000030517578,18.100000381469727,18.34000015258789,494700.0,-0.01355013494103352,1.0625014901175405,4.6668362156663274,29.946512609927595,30.172451418998737,0.5469082487963632,1.1513504819281977,1.575987413492605,2.2184430669488933,22.20293768208619,0.35000038146972656,-0.4978877429872348,-1.0014995574951158,-2.2985287519692363,0.2955296369790048,-1.650014154732176,-0.3529849602580555,0.9251907287317742,24.13799340320376,-14.781401590454418,0.6485145972370594,10,0.4649991989135742,0.9999990463256836,1.9399995803833008,2.5349998474121094,0.7999992370605469,1,-0.02472531560854585,-1.9473768747364828,18.450000762939453,2.8095021843579984,18.34000015258789,1.0,18.020000457763672,-0.02472531560854585 8247,2005-10-19,18.21999931335449,18.299999237060547,17.920000076293945,18.09000015258789,340900.0,0.001098821405313366,1.620692830317739,-0.928569482288803,24.27742573875358,29.743437141994747,0.3891141483706839,1.071289663265926,1.5152122736795661,2.1964934861056413,23.81787283469201,0.37999916076660156,-0.6173036143247614,-0.9085009574890179,-2.255517490850405,0.4385155758723691,-1.5820092241697097,-0.2349926908083262,0.7605692084714661,41.095811668799975,7.888612771784928,0.6735082666806934,10,0.28000068664551137,0.9800004959106481,1.8450007438659703,2.515001296997074,0.7800006866455114,2,-0.025246932042170434,1.0625014901175405,18.200000762939453,-1.9473768747364828,18.450000762939453,2.8095021843579984,18.34000015258789,-0.025246932042170434 8248,2005-10-20,17.829999923706055,18.270000457763672,17.6200008392334,18.18000030517578,527200.0,-0.02140501670395678,1.452825571394126,-2.692328007394765,22.105232513490677,29.288365249541684,0.6867242613510243,1.3883415480005468,1.8674443888725172,2.5811365151168104,24.878297732555797,0.6499996185302734,-0.7349053215842893,-1.2070003509521499,-2.6473819294925356,0.23338122758823587,-1.927191140222341,-0.48680956168195877,1.0233003846560607,20.38828479156173,-6.961384328131242,0.7201907892701924,10,0.5200004577636719,1.2200002670288086,2.247500419616699,2.905000686645508,1.0499992370605469,3,0.03196857528116803,1.620692830317739,18.21999931335449,1.0625014901175405,18.200000762939453,-1.9473768747364828,18.450000762939453,0.03196857528116803 8249,2005-10-21,18.0,18.0,17.6299991607666,17.959999084472656,553300.0,0.009534496748254018,17.499618539004388,-0.11428820551386641,24.102543035190067,29.211602985527623,0.4285370712552208,1.1513581817572636,1.6608737744772313,2.404478819974358,26.09543518277309,0.37000083923339844,-0.8059736076269495,-0.9570002555847168,-2.4427374338996444,0.5287369227302108,-1.6998688447421806,-0.214131666427253,0.6806383826840943,36.89316612841101,15.048986821049887,0.7428685891574639,10,0.35000038146972656,1.0500001907348633,2.067500591278076,2.7350006103515625,0.48999977111816406,4,0.03611108991834855,1.452825571394126,17.829999923706055,1.620692830317739,18.21999931335449,1.0625014901175405,18.200000762939453,0.03611108991834855 8250,2005-10-24,18.149999618530273,18.21999931335449,18.0,18.0,454300.0,0.008333312140570648,-1.9333316379079672,3.749904634751097,28.23831995058677,28.260304863175282,0.2149158959386881,0.9458934947139994,1.4817401685707239,2.2494246093073187,26.723123692786388,0.21999931335448863,-0.8132062166637475,-0.7410006523132324,-2.2479098703797753,0.7659085657533105,-1.4944552613465056,0.012453956720040793,0.3821495080707251,65.43199120264298,43.78683834137295,0.7534546090332717,10,0.20000076293945312,0.9000005722045898,1.8000006675720215,2.585000991821289,0.4300003051757777,0,0.03746558233982156,17.499618539004388,18.0,1.452825571394126,17.829999923706055,1.620692830317739,18.21999931335449,0.03746558233982156 8251,2005-10-25,18.229999542236328,18.290000915527344,18.020000457763672,18.07999992370605,372600.0,0.004407709387739045,-1.0000141285842452,1.0000000000000238,33.71755168808724,28.45731545049943,0.012370453988943098,0.7923157717614515,1.3684218946064135,2.1644646236168157,27.550786111119898,0.2700004577636719,-0.81495363374815,-0.5885006904602044,-2.0749630332135496,0.8979616522931408,-1.3317318618368787,0.15473048091647001,0.17444882413320784,89.70590297743432,63.678870008122566,0.7432311713766729,10,-0.09499931335449219,0.8200006484985352,1.7200007438659668,2.5050010681152344,0.4200000762939453,1,0.04278665420908867,-1.9333316379079672,18.149999618530273,17.499618539004388,18.0,1.452825571394126,17.829999923706055,0.04278665420908867 8252,2005-10-26,17.959999084472656,18.21999931335449,17.8799991607666,18.149999618530273,917200.0,-0.01481077699086708,1.0606074617807932,-1.2666734483679112,35.8895538613028,29.456089609973525,0.19992878890339227,0.975278938727488,1.6115957459105879,2.4269266039809985,28.77283572045446,0.35000038146972656,-0.8071664066243933,-0.7715010643005371,-2.2443471921583864,0.7013450635573122,-1.5079241282294618,-0.03507800037161246,0.3346266280978192,50.746000973601724,21.552164564769853,0.7364230639289248,10,0.1750011444091797,0.9500017166137695,2.085000991821289,2.7750015258789062,0.9100017547607422,2,0.05790651272507463,-1.0000141285842452,18.229999542236328,-1.9333316379079672,18.149999618530273,17.499618539004388,18.0,0.05790651272507463 8253,2005-10-27,17.899999618530273,17.969999313354492,17.65999984741211,17.920000076293945,580400.0,-0.003340727672656474,4.1667037543313095,0.10526527129448376,35.56228571296056,29.590895081237647,0.2694517648108672,0.9168946761946444,1.6473868774326306,2.4781637907359304,30.95190386709309,0.3099994659423828,-0.865158656269859,-0.7265005111694336,-2.1156207046555053,0.6626196823166381,-1.4210606079124695,-0.03194041442639772,0.3900012969970703,40.90905150116608,8.90367101972734,0.6945600967430352,10,0.2350006103515625,1.0100011825561523,2.137500286102295,2.835000991821289,1.0300006866455078,3,0.06145253658726313,1.0606074617807932,17.959999084472656,-1.0000141285842452,18.229999542236328,-1.9333316379079672,18.149999618530273,0.06145253658726313 8254,2005-10-28,18.06999969482422,18.190000534057614,17.899999618530273,18.020000457763672,527800.0,0.009497211168538744,1.0000000000000244,-2.499904634751097,40.483360531799136,30.48030951578871,0.06383762185919295,0.6311894877511932,1.4552994707340545,2.3004606961577743,33.06516217005831,0.2900009155273402,-0.8715926163262715,-0.4625003814697273,-1.7230081687724415,0.7980074058329869,-1.0927542751210844,0.16775351218162982,0.14999961853026988,65.07923052237044,28.403855210515218,0.6302538936513573,10,-0.044999122619628906,0.840001106262207,1.8450002670288086,2.580000877380371,1.0200004577636719,4,0.04482564912131082,4.1667037543313095,17.899999618530273,1.0606074617807932,17.959999084472656,-1.0000141285842452,18.229999542236328,0.04482564912131082 8255,2005-10-31,18.190000534057614,18.350000381469727,18.040000915527344,18.209999084472656,811600.0,0.006640887728834199,1.0666552226185253,-0.39997711146722603,36.655944214628825,31.22580191631107,-0.10831305696848759,0.38689653716341255,1.3125384569671041,2.1720990644235627,35.408560716104844,0.3099994659423828,-0.7965788453651328,-0.25099954605103036,-1.3057515003599391,0.8037524082578784,-0.778375523205483,0.27637643110342225,-0.5699996948242152,76.81163426480009,37.97194281894948,0.527375977154454,10,-0.20499992370605113,0.7200002670288121,1.7249994277954137,2.460000038146976,1.3199996948242259,0,0.016492535912731476,1.0000000000000244,18.06999969482422,4.1667037543313095,17.899999618530273,1.0606074617807932,17.959999084472656,0.016492535912731476 8256,2005-11-01,18.049999237060547,18.190000534057614,17.979999542236328,18.170000076293945,686900.0,-0.007696607635328978,1.6249836089025242,6.000476871720441,39.99997323019815,32.97275163758269,0.009133358344332265,0.4076053516739968,1.42252542417679,2.2953360388550763,37.4552469569716,0.2100009918212855,-0.7751243281564228,-0.302000808715821,-1.1417406150143172,0.5377389975826752,-0.7218707118650691,0.11786909443342708,-0.4153984069824226,56.52160692615802,14.067038950379334,0.41986990314924777,11,-0.06499862670898438,0.8600015640258789,1.8650007247924805,2.600001335144043,1.470001220703125,1,0.02936292016884412,1.0666552226185253,18.190000534057614,1.0000000000000244,18.06999969482422,4.1667037543313095,17.899999618530273,0.02936292016884412 8257,2005-11-02,18.06999969482422,18.200000762939453,17.93000030517578,18.049999237060547,546700.0,0.0011080586487011157,-1.076940006162243,-0.16666931574346341,51.10130455898243,36.1945374204151,-0.038422710815993355,0.3014621621001865,1.3698675685925998,2.2540465528922553,38.423990190635294,0.2700004577636719,-0.7564846155994331,-0.21750030517578267,-0.9178427653886629,0.4828421550370976,-0.5676715352822228,0.13267092493065746,-0.4210908737182635,59.42022174983899,12.161858572196088,0.35017123010643936,11,-0.07999992370605469,0.840001106262207,1.8450002670288086,2.580000877380371,1.4899997711181676,2,0.03209739532381861,1.6249836089025242,18.049999237060547,1.0666552226185253,18.190000534057614,1.0000000000000244,18.06999969482422,0.03209739532381861 8258,2005-11-03,18.1299991607666,18.25,17.969999313354492,18.25,477100.0,0.0033203910877523946,3.666645474052293,-5.999904634751097,44.77609532566783,38.491598786023744,-0.057431619328632166,0.19225041593190184,1.2759450327090818,2.1749665686878217,38.451102849219396,0.2800006866455078,-0.7011097124755352,-0.12000083923339844,-0.7648842112009362,0.5248825327341393,-0.4424425252171673,0.20244084675037044,-0.46706850845336945,51.11092273131861,2.3532267675470138,0.32244168598376843,11,-0.1249990463256836,0.7800016403198242,1.7850008010864258,2.5200014114379883,1.380001068115238,3,0.0408164209995201,-1.076940006162243,18.06999969482422,1.6249836089025242,18.049999237060547,1.0666552226185253,18.190000534057614,0.0408164209995201 8259,2005-11-04,18.049999237060547,18.299999237060547,17.969999313354492,18.299999237060547,402800.0,-0.004412571837243973,1.6399993896484375,2.083318763410951,39.89894903139412,39.78722423944679,0.03397990577209242,0.2205510186280506,1.3258733092017465,2.2318739522200133,38.325824062799605,0.3299999237060547,-0.630284595015695,-0.16000070571899272,-0.7446110450770931,0.42460963363910764,-0.4523058753980429,0.13230446396005746,-0.37332719016418636,28.57116906826036,-19.724689457399876,0.2923051696790496,11,-0.044999122619628906,0.8600015640258789,1.8650007247924805,2.600001335144043,1.5500011444091797,4,0.04875352383995679,3.666645474052293,18.1299991607666,-1.076940006162243,18.06999969482422,1.6249836089025242,18.049999237060547,0.04875352383995679 8260,2005-11-07,17.93000030517578,18.049999237060547,17.709999084472656,18.049999237060547,1046300.0,-0.006648140551628545,4.666719649044728,0.4799957275390625,42.70268431188985,40.78557230875819,0.13353248021785902,0.2950321313196085,1.4131414103988647,2.3291254866468805,38.251093634099576,0.3400001525878906,-0.5081906782701466,-0.24149961471557546,-0.7905769058435297,0.30757767641237876,-0.5160382602795544,0.03303903084840343,-0.23986169158795434,37.28833284841431,-13.48239135838346,0.2745386455639773,11,0.07499980926513672,0.9800004959106445,1.984999656677246,2.7200002670288086,1.8699989318847656,0,0.06469603054481032,1.6399993896484375,18.049999237060547,3.666645474052293,18.1299991607666,-1.076940006162243,18.06999969482422,0.06469603054481032 8261,2005-11-08,17.610000610351562,17.8799991607666,17.430000305175778,17.799999237060547,816400.0,-0.017847166167188844,1.5714332425068323,1.5833359824522364,35.81398113410084,40.77717533906908,0.3982128821533628,0.5312178211214444,1.6998855888855395,2.6183782373544133,38.751920363229786,0.5000000000000036,-0.40797484732999223,-0.4909993171691909,-0.9329998467266343,-0.048998787611747474,-0.7119995819479108,-0.26999905239047095,0.7399997711181641,20.6897156512401,-30.011650104490933,0.22100026477872098,11,0.2799997329711914,1.1549997329711914,2.234999656677246,3.0399999618530273,2.4699993133544886,1,0.1078932170742466,4.666719649044728,17.93000030517578,1.6399993896484375,18.049999237060547,3.666645474052293,18.1299991607666,0.1078932170742466 8262,2005-11-09,17.860000610351562,17.899999618530273,17.549999237060547,17.700000762939453,588400.0,0.014196478781099309,1.9166958069746003,-0.8421105467103017,50.74628565246974,42.464286443458995,0.14811193147727408,0.23332378858913927,1.4230403403715712,2.3395712272464593,38.72860918984918,0.35000038146972656,-0.3313865263284441,-0.20299930572509695,-0.5835307708424011,0.17753215939220723,-0.39326503828374726,-0.012733573166446632,0.47159976959228445,49.42538311446319,-4.8992788440786015,0.19026573255865165,11,0.029999732971191406,0.7699995040893519,1.984999656677246,2.7899999618530273,2.1199989318847656,2,0.09294511705951347,1.5714332425068323,17.610000610351562,4.666719649044728,17.93000030517578,1.6399993896484375,18.049999237060547,0.09294511705951347 8263,2005-11-10,17.739999771118164,17.799999237060547,17.299999237060547,17.799999237060547,825700.0,-0.006718971731940804,15.666815017325238,-0.37499701976491906,43.36734445628425,42.78472910173512,0.271590667963288,0.34917448231658454,1.5045766682503086,2.433606914928486,38.09103510527612,0.5600013732910156,-0.29716833969665046,-0.3090001106262221,-0.7158830115972776,0.09788279034483338,-0.5124415611117499,-0.10555866014069437,0.5735686073303228,44.00005340576172,-12.011991700414839,0.20344145048552753,11,0.08500003814697266,0.6149997711181641,2.070000648498535,2.8750009536743164,2.090000152587887,3,0.102592994267525,1.9166958069746003,17.860000610351562,1.5714332425068323,17.610000610351562,4.666719649044728,17.93000030517578,0.102592994267525 8264,2005-11-11,17.700000762939453,17.799999237060547,17.540000915527347,17.770000457763672,303400.0,-0.0022547355521296275,3.0000586888901384,1.1666719649044728,37.837871275644765,42.916054330736884,0.28338707767243676,0.35707538204825084,1.503886158436032,2.4460268803899723,37.41900572492839,0.2599983215331996,-0.2565141176214283,-0.31699914932250906,-0.7281641995717294,0.09416590092671129,-0.522581674447121,-0.11141662419789711,0.5730248498535175,53.333536783854164,-1.4255241855562062,0.20558252512461025,11,0.09999847412109375,0.48999881744384766,1.8499994277954102,2.6549997329711914,2.1799983978271484,4,0.10225985242510238,15.666815017325238,17.739999771118164,1.9166958069746003,17.860000610351562,1.5714332425068323,17.610000610351562,0.10225985242510238 8265,2005-11-14,17.670000076293945,17.799999237060547,17.569999694824222,17.739999771118164,760600.0,-0.0016949539747096454,1.4210653121046868,1.0,34.44446916931835,42.29877610175024,0.25911762135385175,0.3432424100811886,1.4894307555437045,2.446237687795225,37.69037905135557,0.22999954223632457,-0.2088154534116029,-0.3079998016357415,-0.6933959516210741,0.07739634834959119,-0.5006978766284078,-0.11530172664307514,0.5641044814697267,61.66676733222495,10.860288653485682,0.192698074992666,11,0.12999916076660156,0.5199995040893555,1.8500003814697266,2.655000686645508,2.039999008178711,0,0.10922469138894164,3.0000586888901384,17.700000762939453,15.666815017325238,17.739999771118164,1.9166958069746003,17.860000610351562,0.10922469138894164 8266,2005-11-15,17.75,17.84000015258789,17.549999237060547,17.6200008392334,417100.0,0.004527443314127799,-1.1481361128575365,-1.8571389645776566,43.47829177447326,41.45177468124922,0.1476104026846201,0.24011163948691205,1.3595073110940348,2.3428378564758745,37.54267689525545,0.29000091552734375,-0.1911421130387474,-0.20549983978271413,-0.5888625047057587,0.17786282514033047,-0.3971811722442382,-0.013818507321190054,0.4467403449355487,75.00007947280918,23.18685409307863,0.1916813324615226,11,0.049999237060546875,0.4399995803833008,1.734999656677246,2.5399999618530273,2.0599994659423864,1,0.1154929147639745,1.4210653121046868,17.670000076293945,3.0000586888901384,17.700000762939453,15.666815017325238,17.739999771118164,0.1154929147639745 8267,2005-11-16,17.760000228881836,17.959999084472656,17.65999984741211,17.729999542236328,531100.0,0.0005633931764414957,-2.529401204995007,0.2307760024648972,45.512844025480184,41.53363564789504,0.0994730074054253,0.2043601088934821,1.2996376099209925,2.307182563951443,36.983525673045605,0.2999992370605469,-0.17082988704609647,-0.1724996566772461,-0.544060546219324,0.1990612328648318,-0.35828010144828326,0.013280788093791074,0.40087047173871326,69.6971360864665,15.822817795122106,0.1857804447710386,11,0.03999900817871094,0.42999935150146484,1.7249994277954102,2.5299997329711914,1.9099998474121094,2,0.13063061176380852,-1.1481361128575365,17.75,1.4210653121046868,17.670000076293945,3.0000586888901384,17.700000762939453,0.13063061176380852 8268,2005-11-17,18.399999618530273,18.739999771118164,18.36000061035156,18.700000762939453,2406500.0,0.036036001204980295,1.0000000000000187,-9.999809269502194,58.128074189259685,43.559093998768994,-0.5567470028375752,-0.4118632636248698,0.628427779279864,1.64419087536211,35.170281242465286,0.9799995422363281,-0.14072249832334194,0.4389997482299819,0.016581179292437298,0.8614183171675265,0.2277904637612096,0.6502090326987542,-1.1000003814697266,71.66662693019885,18.416123658961048,0.2112092844687721,11,-0.38000011444091797,-0.38000011444091797,1.010000228881836,1.8150005340576172,1.25,3,0.08586956285123337,-2.529401204995007,17.760000228881836,-1.1481361128575365,17.75,1.4210653121046868,17.670000076293945,0.08586956285123337 8269,2005-11-18,18.649999618530273,18.690000534057614,18.40999984741211,18.450000762939453,1132000.0,0.013586956803424588,1.0000000000000253,-0.6666603088621438,60.648127707596466,45.5530321538475,-0.796440745199952,-0.6436714807009949,0.3378732586632651,1.371301196327419,33.25904682973374,0.2900009155273402,-0.14350814048030003,0.6564997673034654,0.1334213203719692,1.1795782142349616,0.39496054383771906,0.9180389907692117,-1.3212003707885742,92.43696536160269,40.42492024026138,0.2615392234657476,11,-0.630000114440918,-0.630000114440918,0.48000049591064453,1.2850008010864258,1.0900001525878906,4,0.06327079513735501,1.0000000000000187,18.399999618530273,-2.529401204995007,17.760000228881836,-1.1481361128575365,17.75,0.06327079513735501 8270,2005-11-21,18.82999992370605,18.8700008392334,18.68000030517578,18.75,856900.0,0.009651491091556608,1.374980628702898,0.40000190735952906,67.72729755434423,49.09895620054121,-0.9335200391899008,-0.8117338305808453,0.11663964773140023,1.1709818902180835,31.890892163659956,0.220001220703125,-0.12948414014100962,0.8025000572204561,0.161485611837616,1.4435145026032963,0.4819928345290343,1.123007279911878,-1.472976665496823,96.96963128972708,43.64730005470297,0.3205072226914208,11,-0.7449998855590785,-0.7449998855590785,0.2750000953674352,1.105000495910648,0.8299999237060582,0,0.05576204149308861,1.0000000000000253,18.649999618530273,1.0000000000000187,18.399999618530273,-2.529401204995007,17.760000228881836,0.05576204149308861 8271,2005-11-22,19.01000022888184,19.01000022888184,18.690000534057614,18.75,813500.0,0.00955923026580452,1.4615339471077893,3.2500059604703506,69.91527649700689,51.22884407215645,-0.9991134747437869,-0.9805769504313027,-0.09787209781264039,0.9694272786578146,30.790189890483333,0.31999969482422586,-0.09108907796877119,0.9435003280639691,0.1694945473129259,1.7175061088150123,0.5564974376884493,1.330503218439489,-1.5924578674316443,100.0,45.48894120855946,0.3870028903755213,11,-0.8550004959106481,-0.8550004959106481,0.02749967575072887,0.7299995422363246,0.6800003051757741,1,0.03682266423791569,1.374980628702898,18.82999992370605,1.0000000000000253,18.649999618530273,1.0000000000000187,18.399999618530273,0.03682266423791569 8272,2005-11-23,19.0,19.0,18.75,18.93000030517578,761400.0,-0.0005260509606226371,6.142888283378746,0.2692293584711844,68.83119135004804,54.05816039368576,-0.9056357604699201,-0.936692253156238,-0.12288867738199016,0.9564785311987691,29.42369543994548,0.2600002288818395,-0.048062459245976186,0.8815000534057624,0.0047052418939088625,1.758294864917616,0.44310264764983387,1.319897459161691,-1.4869101665039075,98.46150234603967,41.72256847656507,0.4383974057559276,11,-0.7249994277954066,-0.8450002670288086,-0.06750011444091797,0.5799999237060547,0.7999992370605469,2,0.042631550839072885,1.4615339471077893,19.01000022888184,1.374980628702898,18.82999992370605,1.0000000000000253,18.649999618530273,0.042631550839072885 8273,2005-11-25,19.0,19.030000686645508,18.8799991607666,18.989999771118164,233900.0,0.0,3.285659791286341,0.14286103542234332,71.30046990921696,57.77622690852712,-0.79132506224963,-0.8959957723719896,-0.15346939411085003,0.9398431008572885,27.702250171747313,0.15000152587890625,0.04683749955265881,0.8265000343322768,-0.1272132990651933,1.780213367729747,0.34964336763354,1.3033567010310136,-1.397095542780761,95.16118612313457,33.419221048518494,0.47685666669873555,11,-0.7100000381469727,-0.8350000381469727,-0.15000009536743164,0.4049997329711914,0.8299999237060511,4,0.03526316191020773,6.142888283378746,19.0,1.4615339471077893,19.01000022888184,1.374980628702898,18.82999992370605,0.03526316191020773 8274,2005-11-28,18.8799991607666,19.0,18.770000457763672,19.0,539200.0,-0.006315833643863122,2.8332988953349756,-11.999809269502194,71.30040892501724,61.871331325827,-0.5434930182079754,-0.7506885855900123,-0.06671891166580224,1.041703123981506,26.47940113803414,0.22999954223632812,0.08784109359025649,0.6659992218017585,-0.33674198748352424,1.6687404310870413,0.16462861715911714,1.1673698264444,-1.1629270051932608,57.14246788845837,-7.374938989888307,0.501370604642641,11,-0.5899991989135742,-0.7149991989135742,-0.17999887466430664,0.3150014877319336,0.9500007629394496,0,0.04078392436392497,3.285659791286341,19.0,6.142888283378746,19.0,1.4615339471077893,19.01000022888184,0.04078392436392497 8275,2005-11-29,18.489999771118164,18.770000457763672,18.399999618530273,18.700000762939453,1010600.0,-0.020656748251285495,1.1142882055138663,1.749996026384805,69.13040701970284,64.72156635307473,-0.027875835677896532,-0.3552768618687523,0.2832008109366022,1.407916289476148,25.859599297924724,0.4799995422363281,0.15243525551242598,0.26099987030029226,-0.7491775127260958,1.2711772533266803,-0.24408882121290176,0.7660885618134863,-0.6678933330590482,14.285714285714285,-53.47156823985406,0.5050886915131946,11,-0.14499950408935547,-0.3249998092651367,0.21000051498413086,0.7050008773803711,1.2299995422363246,1,0.0676041111667578,2.8332988953349756,18.8799991607666,3.285659791286341,19.0,6.142888283378746,19.0,0.0676041111667578 8276,2005-11-30,18.57999992370605,18.6299991607666,18.3700008392334,18.450000762939453,1947800.0,0.00486750425646143,1.2608782186839158,-0.6190406989945426,66.82240366781126,67.08929520222263,0.013679502420089307,-0.42534234872839605,0.15398521820722166,1.293134406106045,25.13036951395024,0.2599983215332031,0.2415538292458983,0.32449998855590323,-0.6936812466447932,1.3426812237565997,-0.18459062904444323,0.8335906061562497,-0.6612619457600246,31.818050458052234,-36.677691652350696,0.509090617600348,11,0.11500072479248402,-0.4149999618530238,0.12000036239624379,0.47000026702881215,1.2399997711181676,2,0.05812701443168988,1.1142882055138663,18.489999771118164,2.8332988953349756,18.8799991607666,3.285659791286341,19.0,0.05812701443168988 8277,2005-12-01,18.649999618530273,18.690000534057614,18.520000457763672,18.670000076293945,818400.0,0.0037674755173120467,4.666539513002015,-0.15385066830993568,71.77032968838117,68.60510136879168,0.09298061925435519,-0.4739622692514587,0.05251204207178972,1.1970713904632646,24.211196055931268,0.17000007629394176,0.35079214623771193,0.3654996871948235,-0.663418144632324,1.394417519021971,-0.14895922871874845,0.8799586031083955,-0.6423606238882869,42.424067277403694,-27.965223230827647,0.5144589159135732,12,0.05000114440917969,-0.4849996566772461,-0.05749940872192383,0.40000057220458984,0.9200000762939453,3,0.055764125297569134,1.2608782186839158,18.57999992370605,1.1142882055138663,18.489999771118164,2.8332988953349756,18.8799991607666,0.055764125297569134 8278,2005-12-02,18.8700008392334,18.8700008392334,18.420000076293945,18.520000457763672,1031100.0,0.011796312343327564,1.5714301284461665,-17.499618539004388,75.7708999399227,70.2854093946057,-0.059608158341386996,-0.670034925219575,-0.1964103683619065,0.9462733620411434,23.219976096213323,0.4500007629394531,0.44791284809520704,0.5485008239746101,-0.5098247898267019,1.606826437775922,0.019338017073955882,1.0776636308752643,-0.7805729092311289,79.36518508875238,6.536793038953746,0.5291628069006551,12,-0.1700000762939453,-0.7050008773803711,-0.3475003242492676,0.17999935150146484,0.8599987030029297,4,0.04928449159861992,4.666539513002015,18.649999618530273,1.2608782186839158,18.57999992370605,1.1142882055138663,18.489999771118164,0.04928449159861992 8279,2005-12-05,18.93000030517578,18.93000030517578,18.709999084472656,18.75,2213000.0,0.0031796217951212125,1.4444538634340693,0.5142860256892333,77.39129569445277,71.35918696572887,-0.08461031854084311,-0.6964330982029701,-0.28329585923060563,0.8539166061094363,22.326163243646626,0.220001220703125,0.5521231443115084,0.564500236511229,-0.519167228914462,1.64816770193692,0.02266650379838353,1.1063339692240746,-0.7653265546420513,100.0,24.695629305836064,0.541833732712845,12,-0.22999954223632812,-0.7650003433227539,-0.4074997901916504,0.11999988555908203,0.7399997711181641,0,0.047543560698421805,1.5714301284461665,18.8700008392334,4.666539513002015,18.649999618530273,1.2608782186839158,18.57999992370605,0.047543560698421805 8280,2005-12-06,19.09000015258789,19.34000015258789,18.90999984741211,18.950000762939453,1920900.0,0.008452184090475878,-2.9090719933416564,0.7777730682829653,78.15125107588831,72.27429525227126,-0.22780693426961918,-0.806418298507257,-0.46468588677795,0.6621613624164979,21.26747538170618,0.43000030517578125,0.5912549327425083,0.6665000915527344,-0.4428906781479789,1.7758908612534476,0.11180470670237952,1.2211954764030892,-0.8561002471652195,74.22678587931783,-1.0699716757621758,0.5546953848503563,12,-0.2349996566772461,-0.7700004577636719,-0.6224994659423828,-0.039999961853027344,0.5799999237060547,1,0.03876373835533187,1.4444538634340693,18.93000030517578,1.5714301284461665,18.8700008392334,4.666539513002015,18.649999618530273,0.03876373835533187 8281,2005-12-07,19.51000022888184,19.51000022888184,18.950000762939453,18.989999771118164,10328600.0,0.022001051489620504,1.1538422037193108,3.714305177111742,81.36199687714486,73.66660697750423,-0.6363413977598817,-1.134967144320452,-0.9084067202080917,0.21364347827887542,19.818765036275312,0.5599994659423864,0.6182507723284907,0.9915001869201703,-0.14952924306689397,2.1325296169072345,0.42098547192663816,1.5620149019137024,-1.1654902987426468,100.0,23.0037222648982,0.5705147149935315,12,-0.5699996948242223,-1.105000495910648,-1.0624995231628453,-0.4600000381469762,0.20999908447264914,2,0.010763663865148265,-2.9090719933416564,19.09000015258789,1.4444538634340693,18.93000030517578,1.5714301284461665,18.8700008392334,0.010763663865148265 8282,2005-12-08,19.520000457763672,19.549999237060547,19.299999237060547,19.549999237060547,2490000.0,0.000512569388237516,15.66734486266531,-0.057689909401019306,75.92592429068314,74.18054635322268,-0.6311999115119242,-1.0690380021812302,-0.9431453464987101,0.17409572872462675,18.393124765288842,0.25,0.6151466047171468,0.9185004234313965,-0.2616739942944477,2.0986748411572407,0.3284132145684744,1.5085876322943186,-1.035631691775361,97.34523879853826,18.862050549531872,0.590087208862923,12,-0.5600004196166992,-1.095001220703125,-1.0724997520446777,-0.4700002670288086,0.22999954223632812,3,0.015368813013589167,1.1538422037193108,19.51000022888184,-2.9090719933416564,19.09000015258789,1.4444538634340693,18.93000030517578,0.015368813013589167 8283,2005-12-09,19.559999465942386,19.63999938964844,19.38999938964844,19.5,1049800.0,0.0020491294692979167,1.2727343661946675,-2.000063580874991,73.33332029163834,74.40642539395836,-0.651970961096378,-1.0178835360198129,-1.017599364015144,0.1057591905686408,16.56624363311243,0.25,0.5905142497520011,0.8674994468689015,-0.31364842297990947,2.0486473167177124,0.2769255119444942,1.4580733817933087,-0.9264424340039632,91.39786048877335,14.073326646371726,0.5905739349244055,12,-0.5549993515014684,-1.0900001525878942,-1.1099991798400914,-0.5099992752075231,0.6499996185302699,4,0.0005112591592471016,15.66734486266531,19.520000457763672,1.1538422037193108,19.51000022888184,-2.9090719933416564,19.09000015258789,0.0005112591592471016 8284,2005-12-12,19.51000022888184,19.65999984741211,19.479999542236328,19.649999618530273,1270400.0,-0.002556198283522715,1.2500059604701619,-2.3333439298087484,68.68133019773555,74.35652796929533,-0.562344628673678,-0.8699329253586718,-1.0017346479896645,0.1314729540742512,14.656404006270355,0.18000030517578125,0.5698062249801588,0.727000236511234,-0.41051513489714964,1.8645156079196177,0.1582425508070422,1.2957579222154259,-0.7154124197098142,80.00005086263067,4.947315218744066,0.5687576857041924,12,-0.4949998855590856,-1.0300006866455114,-1.0524997711181676,-0.4600000381469762,0.46999931335448863,0,0.011276233253386225,1.2727343661946675,19.559999465942386,15.66734486266531,19.520000457763672,1.1538422037193108,19.51000022888184,0.011276233253386225 8285,2005-12-13,19.600000381469727,19.600000381469727,19.440000534057614,19.46999931335449,1578300.0,0.00461302673152475,1.4615158895508045,-0.928583106267079,67.05203204346537,74.38204223325691,-0.534546083036961,-0.8515901449148444,-1.1277839364941684,0.014111006435825857,12.592367227775464,0.15999984741211293,0.5465708702240022,0.7205003738403306,-0.3446110915009193,1.7856118391815805,0.18794464116970744,1.2530561065109538,-0.6496384054144855,91.54936009714059,18.840469967010335,0.5325557326706244,12,-0.5600004196166992,-1.1200008392333984,-1.1424999237060547,-0.5500001907348633,0.43000030517578125,1,0.0035714129317261367,1.2500059604701619,19.51000022888184,1.2727343661946675,19.559999465942386,15.66734486266531,19.520000457763672,0.0035714129317261367 8286,2005-12-14,19.799999237060547,19.850000381469727,19.56999969482422,19.600000381469727,1192900.0,0.010204023045831345,-1.1538495396691486,1.5384400950731703,70.83333333333333,74.27793152714048,-0.6071355898988529,-0.9382375601909629,-1.3561259566906188,-0.21252411810635152,10.778834526267477,0.2800006866455078,0.5385532088805185,0.8179992675781236,-0.18201339341093714,1.8180119285671843,0.317992937083595,1.3180055980726522,-0.7219024441610706,90.9089017509424,20.571154866172535,0.5000063304945304,12,-0.6649990081787109,-1.2249994277954102,-1.342498779296875,-0.7499990463256836,0.23000144958496094,2,-0.006565614433119538,1.4615158895508045,19.600000381469727,1.2500059604701619,19.51000022888184,1.2727343661946675,19.559999465942386,-0.006565614433119538 8287,2005-12-15,20.07999992370605,20.18000030517578,19.950000762939453,20.100000381469727,2254800.0,0.01414144936538242,1.5555461365659307,-0.10000286103933798,74.54546557970853,74.14177215378336,-0.7408691244357009,-1.0914786600975326,-1.6466487493742044,-0.5190806707127855,9.578036991202552,0.3800010681152344,0.5760985894191109,0.9819999694824197,0.04242325802299618,1.9215766809418433,0.512211613752708,1.4517883252121315,-0.8475224130925234,87.34173853419169,19.311862327259405,0.4697883557297117,12,-0.6350002288818324,-1.340000152587887,-1.7524995803832972,-1.1249999999999964,-0.20000076293944957,3,-0.017928317316702413,-1.1538495396691486,19.799999237060547,1.4615158895508045,19.600000381469727,1.2500059604701619,19.51000022888184,-0.017928317316702413 8288,2005-12-16,19.979999542236328,20.25,19.93000030517578,20.06999969482422,1324600.0,-0.004980098697693003,-2.368442186841207,4.499904634750298,75.2293850895974,73.90155986435498,-0.5217217255575406,-0.913895357143808,-1.5430751812858219,-0.4436131612971792,10.82629149103542,0.31999969482421875,0.6224960831961042,0.802999591827394,-0.1549829045610096,1.7609820882157976,0.3240083436331922,1.2819908400215958,-0.5580174727103504,66.66658817490178,-2.627265892240686,0.4789912481942011,12,-0.39999961853027344,-1.2049999237060547,-1.7199993133544922,-1.0249996185302734,-0.15999984741210938,4,-0.011511488864157648,1.5555461365659307,20.07999992370605,-1.1538495396691486,19.799999237060547,1.4615158895508045,19.600000381469727,-0.011511488864157648 8289,2005-12-19,19.82999992370605,19.959999084472656,19.739999771118164,19.90999984741211,609700.0,-0.007507488586933508,1.4444585730785942,0.8888865341415221,84.53611085439445,74.61098872863344,-0.25773508876855544,-0.7072199285357108,-1.3902046151619167,-0.3205450885272647,11.893813176156486,0.23999977111816406,0.656032177368111,0.593999958038328,-0.37263057393736077,1.5606304900140167,0.11068469205048359,1.0773152240261723,-0.24241426808526967,48.14810454161181,-26.94296575454974,0.48331526598784436,12,-0.22999954223632457,-0.9349994659423793,-1.7400002479553187,-0.9400005340576136,0.07999992370605824,0,0.01916284227073195,-2.368442186841207,19.979999542236328,1.5555461365659307,20.07999992370605,-1.1538495396691486,19.799999237060547,0.01916284227073195 8290,2005-12-20,19.8799991607666,19.979999542236328,19.81999969482422,19.84000015258789,732300.0,0.0025213937091739247,-3.0,-0.49998807905965403,84.21054744987183,74.92749434782532,-0.2054985937110807,-0.7109745794426274,-1.4318570405386026,-0.4014503297761536,13.22934191248435,0.15999984741210938,0.6646032247686122,0.5914992332458482,-0.3961138691085395,1.579112335600236,0.09769268206865434,1.085305784423042,-0.1599306362699764,45.58813629682819,-33.53182940968599,0.4938065511771934,12,-0.10499954223632812,-0.9799995422363281,-1.8849997520446777,-0.9899997711181641,0.020000457763671875,1,0.005030200487486924,1.4444585730785942,19.82999992370605,-2.368442186841207,19.979999542236328,1.5555461365659307,20.07999992370605,0.005030200487486924 8291,2005-12-21,19.709999084472656,20.040000915527344,19.6200008392334,19.959999084472656,1083700.0,-0.008551312045799397,1.0487625604763677,-6.250154975919126,76.50001192094032,74.99128186229834,-0.004632354851601406,-0.5120990564376271,-1.265629600038082,-0.2604651217531,14.040143083933232,0.4200000762939453,0.6640975909457865,0.386499214172364,-0.6091389389739099,1.382137367318638,-0.11131986240077296,0.884318290745501,0.5400009155273438,14.285454782153248,-66.60630118927368,0.49781907657313706,12,0.1100006103515625,-0.8099994659423828,-1.7149996757507324,-0.8199996948242188,0.1700000762939453,2,0.016235495537133104,-3.0,19.8799991607666,1.4444585730785942,19.82999992370605,-2.368442186841207,19.979999542236328,0.016235495537133104 8292,2005-12-22,19.809999465942386,19.82999992370605,19.6200008392334,19.71999931335449,956500.0,0.005073586307191125,2.2307286011914713,-0.3600006103515909,75.00000000000004,75.17646849656076,-0.06612398395392205,-0.5779359741412797,-1.3554232315672898,-0.39573999782192715,14.894760958182097,0.2099990844726527,0.6533380410815468,0.44599962234497426,-0.5600743061656388,1.4520735508555873,-0.0570373419103305,0.949036586600279,0.42740055084228246,30.158552350735196,-48.82259146031478,0.5030369642553058,12,0.03500080108642223,-0.8549995422363317,-1.8150000572204625,-0.9200000762939489,-0.09000015258789773,3,0.011105564191526085,1.0487625604763677,19.709999084472656,-3.0,19.8799991607666,1.4444585730785942,19.82999992370605,0.011105564191526085 8293,2005-12-23,19.670000076293945,19.850000381469727,19.65999984741211,19.799999237060547,805400.0,-0.007067107189433819,-1.5333468967358823,-1.4444326707072992,68.87757236987429,75.19827318235396,0.10182824517261224,-0.4059831882615583,-1.1872906910872594,-0.28979220935745786,15.735239646358803,0.1900005340576172,0.5835258273397663,0.2725002288818352,-0.7271389493795084,1.2721394071431789,-0.22731936024883836,0.7723198180125088,0.5550519569396997,11.904578090017756,-61.75678800425218,0.49981958913067204,12,0.17500019073486328,-0.36499977111816406,-1.6750006675720215,-0.7800006866455078,-0.06999969482421875,4,0.010676109997871608,2.2307286011914713,19.809999465942386,1.0487625604763677,19.709999084472656,-3.0,19.8799991607666,0.010676109997871608 8294,2005-12-27,19.649999618530273,19.84000015258789,19.6200008392334,19.76000022888184,1373100.0,-0.0010168000857191384,-1.5882550937976843,0.8461640036973732,65.38461941536542,75.01300511256505,0.16067247275821828,-0.34292015518946783,-1.1491255698459568,-0.297918499646606,16.894000265904154,0.2199993133544922,0.5506689251206183,0.21399974822998047,-0.7607203951833519,1.1887198916433128,-0.27336032347668393,0.7013598199366449,0.5629513908233683,7.142565201792907,-63.702410534829724,0.48736007170666545,12,0.26000022888183594,-0.3399991989135742,-1.630000114440918,-0.7600002288818359,-0.03999900817871449,1,0.008651403541689362,-1.5333468967358823,19.670000076293945,2.2307286011914713,19.809999465942386,1.0487625604763677,19.709999084472656,0.008651403541689362 8295,2005-12-28,19.739999771118164,19.780000686645508,19.6299991607666,19.75,744200.0,0.004580160525958332,3.285659791286341,0.09091066722152571,57.71811650972608,73.55575879883094,0.10350423952940346,-0.35254715187647534,-1.2230869243059175,-0.41053844423185737,17.5898314725915,0.15000152587890625,0.5301991606036793,0.2414999008178711,-0.6329625448780298,1.115962346513772,-0.1957313220300776,0.6787311236658198,0.4610922348330746,28.57116906826036,-36.991948774537065,0.4372312228479504,12,0.19500064849853516,-0.42999935150146484,-1.7200002670288086,-0.8500003814697266,-0.2999992370605504,2,0.008611959385261825,-1.5882550937976843,19.649999618530273,-1.5333468967358823,19.670000076293945,2.2307286011914713,19.809999465942386,0.008611959385261825 8296,2005-12-29,19.65999984741211,19.86000061035156,19.61000061035156,19.76000022888184,694200.0,-0.004052681085797372,-1.5000143051965122,9.99980926950255,54.48716694706364,71.32705895075928,0.1805428275023111,-0.19761986229243433,-1.1195876430271383,-0.34618892469512375,18.327623828860997,0.25,0.5267631743124888,0.10749998092651225,-0.6542669127430756,0.8692668745961001,-0.27338346590828166,0.48838342776130617,0.529470335204774,19.99969482422017,-39.82709178925689,0.3808834468347942,12,0.2700004577636719,-0.34999942779541016,-1.5749998092651367,-0.7700004577636719,-0.31999969482421875,3,0.012207516428325738,3.285659791286341,19.739999771118164,-1.5882550937976843,19.649999618530273,-1.5333468967358823,19.670000076293945,0.012207516428325738 8297,2005-12-30,19.690000534057614,19.76000022888184,19.5,19.6200008392334,1011800.0,0.0015259759348091873,1.476203451407761,-0.699994277975869,54.19358490658885,68.98974781931386,0.09990949424508955,-0.1535858057855357,-1.1259005673431446,-0.3926227942290019,19.12864843534991,0.2600002288818395,0.5241483684615318,0.08550062179564932,-0.5480676260448831,0.7190688696361818,-0.23128350212461513,0.40228474571591377,0.4762908656686555,52.777836646462475,-2.929205141528513,0.3167841239202655,12,0.07999992370605824,-0.3800001144409144,-1.5350008010864222,-0.8000011444091761,-0.1100006103515625,4,0.009649498301452564,-1.5000143051965122,19.65999984741211,3.285659791286341,19.739999771118164,-1.5882550937976843,19.649999618530273,0.009649498301452564 8298,2006-01-03,19.799999237060547,19.84000015258789,19.43000030517578,19.790000915527344,1080800.0,0.0055865261563945445,8.111092273131861,0.1428337874659473,59.00618763349957,66.15308968365889,-0.04280924082677373,-0.20062515796202973,-1.1978721535798833,-0.5144304136244671,20.59041214175098,0.4099998474121094,0.4962389920537227,0.14899940490722585,-0.38651366710569945,0.6845124769201512,-0.1187571310992368,0.4167559409136885,0.32631467868214514,86.04620216106954,32.03184479838268,0.26775653600646204,1,-0.06499862670898438,-0.48999881744384766,-1.5849990844726562,-0.9099998474121094,-0.2399997711181605,1,-0.004040400342860573,1.476203451407761,19.690000534057614,-1.5000143051965122,19.65999984741211,3.285659791286341,19.739999771118164,-0.004040400342860573 8299,2006-01-04,19.82999992370605,19.850000381469727,19.559999465942386,19.82999992370605,602200.0,0.0015151862526010529,13.499713904250537,0.0,57.41934372408145,63.17628926968218,-0.0813664823439808,-0.16837571425260123,-1.1941935251349243,-0.5561854505847741,22.189444121052247,0.2900009155273402,0.4279529586466211,0.13400011062621786,-0.2849907668314806,0.5529909880839163,-0.0754953281026296,0.3434955493550653,0.24060890319128703,93.02310108053436,41.949126260200046,0.20949543872884857,1,-0.09499931335448863,-0.5199995040893519,-1.6024999618530238,-0.9400005340576136,-0.20000076293944957,2,-0.011598564958205992,8.111092273131861,19.799999237060547,1.476203451407761,19.690000534057614,-1.5000143051965122,19.65999984741211,-0.011598564958205992 8300,2006-01-05,19.82999992370605,19.88999938964844,19.59000015258789,19.8700008392334,1207300.0,0.0,6.500166897143097,-100.0,51.11113622845214,60.35530308162794,-0.09968799085699942,-0.11604389136608617,-1.1646554913928533,-0.564865721914007,22.856903033518424,0.2999992370605504,0.3616584072503066,0.09700012207030895,-0.2132523714297747,0.4072526155703926,-0.05812612467973466,0.25212636882035255,0.1893602214535619,86.95661187865778,39.23106297574223,0.1551262467500419,1,-0.17000007629394176,-0.5199995040893519,-1.6024999618530238,-0.9400005340576136,-0.17000007629394176,3,-0.011094266979370548,13.499713904250537,19.82999992370605,8.111092273131861,19.799999237060547,1.476203451407761,19.690000534057614,-0.011094266979370548 8301,2006-01-06,19.71999931335449,19.940000534057614,19.6299991607666,19.899999618530273,904300.0,-0.005547181582187588,1.3846063558203376,4.499904634750786,34.745740794620716,55.882607614363565,0.01327649481998705,0.011063199390086709,-1.0283650849621289,-0.4665085459790923,23.23267041008212,0.3100013732910121,0.28530889349667987,-0.023500442504886365,-0.3156626608402284,0.2686617758304557,-0.1695815516725574,0.12258066666278467,0.25221204460641644,56.86252510406234,13.563711952058071,0.14608110916767136,1,-0.034998893737789416,-0.4099988937377894,-1.4649991989135707,-0.8299999237060511,-0.039999008178707385,4,-0.0141987215540752,6.500166897143097,19.82999992370605,13.499713904250537,19.82999992370605,8.111092273131861,19.799999237060547,-0.0141987215540752 8302,2006-01-09,19.81999969482422,19.84000015258789,19.61000061035156,19.709999084472656,867500.0,0.005071013435685501,2.0666293677839853,-0.6111134658585053,43.220347202017344,53.03180481793502,-0.09516365116036596,-0.0688390315009002,-1.091667365084625,-0.5725795882531237,23.505614566477597,0.22999954223633168,0.2063033756868471,0.061499977111814985,-0.2125935320791612,0.3355934863027912,-0.07554677748367311,0.19854673170730308,0.12000083923339488,76.47043423951105,34.63509822914884,0.1370467545954889,1,-0.13499927520751953,-0.4849996566772461,-1.3899993896484375,-0.9300003051757812,-0.05999946594237926,0,-0.024217938931738514,1.3846063558203376,19.71999931335449,6.500166897143097,19.82999992370605,13.499713904250537,19.82999992370605,-0.024217938931738514 8303,2006-01-10,19.56999969482422,19.780000686645508,19.51000022888184,19.690000534057614,723000.0,-0.01261352188947229,-1.250005960470199,-1.0909106672214963,39.84374650754245,50.19393005039914,0.15551344765084352,0.191781301004756,-0.8051833921788614,-0.3282495461620236,23.420709424129406,0.30999946594237926,0.14557021539451753,-0.18900003433227397,-0.4616012871405957,0.08360121847604773,-0.3253006607364348,-0.05269940792811312,0.3700008392333949,13.953354269795895,-25.9646692240745,0.13630062640416116,1,0.11500072479248047,-0.2349996566772461,-1.1374993324279785,-0.6800003051757812,0.3099994659423828,1,0.0005109979068869119,2.0666293677839853,19.81999969482422,1.3846063558203376,19.71999931335449,6.500166897143097,19.82999992370605,0.0005109979068869119 8304,2006-01-11,19.729999542236328,19.739999771118164,19.34000015258789,19.61000061035156,1215200.0,0.008175771584422842,4.714305177111717,-0.9999841055392787,44.604335303343646,48.736843249689976,0.00900159565633274,0.05176219831495743,-0.9315682830384517,-0.492727202879621,23.016780324022672,0.39999961853027344,0.08581111223240967,-0.040000152587889914,-0.28683256077129826,0.20683225559551843,-0.1634163566795941,0.08341605150381426,0.16920097351074048,64.99985694894387,24.733331844909685,0.1234162040917048,1,-0.08999919891357422,-0.25,-1.297499179840088,-0.9799995422363281,0.37000083923339844,2,-0.0086163243911902,-1.250005960470199,19.56999969482422,2.0666293677839853,19.81999969482422,1.3846063558203376,19.71999931335449,-0.0086163243911902 8305,2006-01-12,19.670000076293945,19.739999771118164,19.61000061035156,19.729999542236328,541000.0,-0.0030410272343869282,2.249982118589603,-0.4999999999999852,48.4375395811882,48.064662431259364,0.06484671504658124,0.12361242574125697,-0.8418265695818867,-0.43839824506877534,22.737109514163222,0.12999916076660512,0.04529527624529095,-0.10349960327148366,-0.3420278928955298,0.1350286863525625,-0.22276374808350852,0.015764541540541188,0.1732804031372055,54.999952316314825,10.97413293000978,0.11926414481202331,1,-0.029999732971191406,-0.09000015258789062,-1.237499713897705,-0.9200000762939453,0.2800006866455078,3,-0.0020336001714383878,4.714305177111717,19.729999542236328,-1.250005960470199,19.56999969482422,2.0666293677839853,19.81999969482422,-0.0020336001714383878 8306,2006-01-13,19.670000076293945,19.729999542236328,19.549999237060547,19.700000762939453,449400.0,0.0,3.0000847727031896,0.5000158947134183,44.067824006724074,46.939577886829944,0.07421938649595816,0.11950071894028724,-0.8069577505873475,-0.4466810626780173,21.776413569591984,0.18000030517578125,0.016347770327005406,-0.0969996452331543,-0.33953873193967254,0.14553944147336395,-0.21826918858641164,0.02426989812010305,0.12295237045287877,65.99998474121094,19.384779957092945,0.12126954335325882,1,-0.029999732971191406,-0.06999969482421875,-1.0824999809265137,-0.9200000762939453,0.35000038146972656,4,-0.0005084000428595692,2.249982118589603,19.670000076293945,4.714305177111717,19.729999542236328,-1.250005960470199,19.56999969482422,-0.0005084000428595692 8307,2006-01-17,19.71999931335449,19.739999771118164,19.520000457763672,19.549999237060547,724900.0,0.002541903246904509,1.095221660112079,-5.666539513001344,52.2935426633581,46.193728445703115,0.0323219823507408,0.04337198995858316,-0.8214330268172603,-0.5058741585615252,20.06857948441965,0.2199993133544922,0.0015598418254541002,-0.02900037765503427,-0.22213498061573134,0.1641342253056628,-0.1255676791353828,0.06756692382531426,0.02765790397644352,86.36334080377227,33.89689435777217,0.09656730148034892,1,-0.07999897003173473,0.0550003051757848,-1.0474991798400843,-0.9699993133544886,-0.11999893188476207,1,-0.0020283473413520436,3.0000847727031896,19.670000076293945,2.249982118589603,19.670000076293945,4.714305177111717,19.729999542236328,-0.0020283473413520436 8308,2006-01-18,19.75,19.799999237060547,19.530000686645508,19.530000686645508,810900.0,0.0015213330471666175,-1.4545399374040904,1.2941130271853427,54.54547030866092,45.87440917732306,-0.006165303066371308,-0.004999498978442318,-0.8167629729633852,-0.5456262899385891,18.234909155072383,0.26999855041503906,-0.0010532189922116686,0.012500286102294922,-0.14721967308191708,0.17222024528650692,-0.06735969348981286,0.0923602656944027,-0.4099998474121094,89.13057900585474,29.6532400875125,0.07985997959210635,1,-0.1099996566772461,0.04500007629394531,-1.0575003623962402,-1.0,-0.11000061035155895,2,0.0005063407028780276,1.095221660112079,19.71999931335449,3.0000847727031896,19.670000076293945,2.249982118589603,19.670000076293945,0.0005063407028780276 8309,2006-01-19,20.209999084472656,20.21999931335449,19.65999984741211,19.739999771118164,1691500.0,0.023291092884691444,1.2857131735571476,2.1363671830973705,65.98637866986374,47.527213893035466,-0.45437531931775155,-0.45858206736112805,-1.233452220594085,-1.010086528999139,17.54669436667368,0.5599994659423793,0.006934064972860199,0.4534994125366225,0.1904588478288325,0.7165399772444125,0.3219791301827257,0.5850196948905193,-0.8607989501953135,98.57139353843772,33.73119113659327,0.13152028235389535,1,-0.42999935150146484,-0.41499900817871094,-1.4724993705749512,-1.4599990844726562,-0.5799999237060547,3,-0.016328547187297704,-1.4545399374040904,19.75,1.095221660112079,19.71999931335449,3.0000847727031896,19.670000076293945,-0.016328547187297704 8310,2006-01-20,19.979999542236328,20.229999542236328,19.959999084472656,20.170000076293945,698900.0,-0.01138048256583235,-1.347815270302769,-0.4042570460402167,59.87654030277413,50.31952494949695,-0.22446568945929357,-0.23263388056750856,-0.9580539851785019,-0.7862502182745814,16.790825130923704,0.2700004577636719,-0.007985217351993867,0.21849985122680593,-0.0578881952839474,0.49488789773755926,0.08030582797142927,0.3566938744821826,-0.5959674407958993,64.78868699025371,-5.487104596923643,0.13819402325537622,1,-0.19499969482421875,-0.1849994659423828,-1.232499599456787,-1.2299995422363281,-0.3599987030029297,4,0.0060060481472847815,1.2857131735571476,20.209999084472656,-1.4545399374040904,19.75,1.095221660112079,19.71999931335449,0.0060060481472847815 8311,2006-01-23,20.030000686645508,20.1200008392334,19.950000762939453,19.979999542236328,669200.0,0.0025025598375756353,-2.090946923063585,-0.2631631782362094,60.36586216842368,52.22458216798655,-0.2524126005636447,-0.2713440508593088,-0.9508232711208464,-0.8402703390767954,16.698768426180695,0.1700000762939453,-0.020516481462550473,0.25250091552734233,-0.04738488523540951,0.5523867162900942,0.10255801514596641,0.40244381590871825,-0.5952105387573248,71.8311107768023,-0.6308708799380582,0.14994290038137603,1,-0.24500083923339844,-0.2350006103515625,-1.27000093460083,-1.2800006866455078,-0.47000122070312145,0,-0.003994005040618531,-1.347815270302769,19.979999542236328,1.2857131735571476,20.209999084472656,-1.4545399374040904,19.75,-0.003994005040618531 8312,2006-01-24,20.030000686645508,20.100000381469727,19.93000030517578,20.040000915527344,393700.0,0.0,1.615402673239726,-0.2,57.51638386807636,54.188208541379204,-0.24528569901083586,-0.2677444267203626,-0.9004708959868566,-0.8422544009781952,16.56465910138138,0.1700000762939453,-0.020683152967677643,0.2415008544921875,-0.07884601325020668,0.5618477222345817,0.08132742062099041,0.4016742883633846,-0.5474979750964373,71.42868820520924,0.6567216512447374,0.16017343387119656,1,-0.24500083923339844,-0.2350006103515625,-1.1750006675720215,-1.2800006866455078,-0.43000030517578125,1,-0.0004992625331512457,-2.090946923063585,20.030000686645508,-1.347815270302769,19.979999542236328,1.2857131735571476,20.209999084472656,-0.0004992625331512457 8313,2006-01-25,19.8799991607666,20.149999618530273,19.729999542236328,20.020000457763672,986300.0,-0.007488842772677251,1.1000023841880648,13.999809269502194,51.51512699462254,54.95607428485464,-0.05217289455216445,-0.10667280668933188,-0.6969532913247285,-0.6999194635790218,16.025847253306406,0.4200000762939453,0.008982871849283924,0.08099937438964844,-0.23674928618732238,0.39874803496661926,-0.07787495589883875,0.23987370467813562,-0.3526466393762959,38.596391428303725,-28.14808543935745,0.15887433028848622,1,-0.0049991607666015625,-0.08499908447265625,-0.7874994277954102,-1.1399993896484375,-0.279998779296875,2,-0.014084446233250114,1.615402673239726,20.030000686645508,-2.090946923063585,20.030000686645508,-1.347815270302769,19.979999542236328,-0.014084446233250114 8314,2006-01-26,19.81999969482422,19.96999931335449,19.700000762939453,19.920000076293945,475500.0,-0.0030180819152544336,1.7000009536798337,0.7142818217735453,49.707595816328116,55.097191644314634,0.02451352159711817,-0.03508307555369328,-0.5817420751515421,-0.6484923382296941,15.563518418041166,0.2699985504150355,0.018433292837858772,0.01249990463256978,-0.2974661201634028,0.32246592942854235,-0.14248310776541473,0.1674829170305543,-0.2504883521831509,22.641360050670812,-39.83017801474942,0.15498301239798545,1,0.05500030517578125,-0.034999847412109375,-0.6424999237060547,-1.0450000762939453,-0.4699993133544922,3,-0.009081751157785534,1.1000023841880648,19.8799991607666,1.615402673239726,20.030000686645508,-2.090946923063585,20.030000686645508,-0.009081751157785534 8315,2006-01-27,19.90999984741211,19.979999542236328,19.76000022888184,19.8700008392334,490800.0,0.004540875578892933,1.4444585730785546,-0.3999885559518587,55.62131579927485,56.38091295459805,-0.031136860061195648,-0.11773033069462002,-0.6133791614171322,-0.7479058836883112,15.090641956121651,0.21999931335448863,0.056856187309961115,0.09400005340576101,-0.21749209614992182,0.40549220296144384,-0.061746021372080406,0.24974612818360242,-0.3008592127953271,46.66658189540073,-15.832263337573409,0.15574607477784128,1,-0.034999847412109375,-0.125,-0.6624994277954102,-1.135000228881836,-0.6399993896484375,4,-0.014063319376765415,1.7000009536798337,19.81999969482422,1.1000023841880648,19.8799991607666,1.615402673239726,20.030000686645508,-0.014063319376765415 8316,2006-01-30,19.899999618530273,19.90999984741211,19.75,19.8700008392334,455800.0,-0.0005022716704408126,5.4000915541313805,0.7499880787754518,52.499997019768465,56.40385232753254,0.016673164540613072,-0.09362839758284025,-0.5465077809772794,-0.7501871816449324,14.351061814249533,0.15999984741210938,0.07889274848606576,0.07199983596801829,-0.23260342594256045,0.376603097878597,-0.08030179498727108,0.22430146692330766,-0.2536074494563181,44.44430315900122,-15.614421357292727,0.1523016309552892,1,-0.01999950408935547,-0.11499977111816406,-0.5625,-1.125,-0.5799999237060547,0,-0.014070290686646447,1.4444585730785546,19.90999984741211,1.7000009536798337,19.81999969482422,1.1000023841880648,19.8799991607666,-0.014070290686646447 8317,2006-01-31,19.8799991607666,19.96999931335449,19.770000457763672,19.950000762939453,481000.0,-0.0010050481480938789,2.6363857051205946,-2.3334816887080367,61.31384219136125,57.15589364783257,0.06901393812397671,-0.061834155674162616,-0.46901840536504125,-0.7422302114666088,14.12370104748948,0.19999885559081676,0.10018213513585295,0.04249944686889506,-0.2557675186359205,0.34076641237371064,-0.10663403588351272,0.19163292962130285,-0.19859054930290299,39.9997456862022,-24.821467665268898,0.14913348275240826,1,0.06500053405761719,-0.09499931335449219,-0.5199995040893555,-1.1049995422363281,-0.6299991607666016,1,-0.016096564805482383,5.4000915541313805,19.899999618530273,1.4444585730785546,19.90999984741211,1.7000009536798337,19.81999969482422,-0.016096564805482383 8318,2006-02-01,19.71999931335449,19.979999542236328,19.709999084472656,19.850000381469727,507400.0,-0.008048282402741469,-2.5999694827323125,1.8571156099289354,49.63502836657256,55.339076947466886,0.25067143468293906,0.09682949676720298,-0.27283580518774997,-0.5892590076973789,13.535993547852943,0.2700004577636719,0.1260327146471667,-0.11350040435791442,-0.4160005746421831,0.18899976592635426,-0.26475048950004876,0.03774968078421992,0.5100002288818395,7.142370572205816,-55.27452553497057,0.15125008514213403,2,0.245000839233402,0.06500053405762074,-0.319999217987057,-0.9449996948242152,-0.2899990081787074,2,-0.006085138745593022,2.6363857051205946,19.8799991607666,5.4000915541313805,19.899999618530273,1.4444585730785546,19.90999984741211,-0.006085138745593022 8319,2006-02-02,19.600000381469727,19.86000061035156,19.31999969482422,19.739999771118164,648300.0,-0.006085138745593022,1.8421020930583087,1.0769095337304204,47.552458745258306,53.96973455218735,0.3073651769989425,0.20945270222792445,-0.1253619889048707,-0.48280601639955023,13.098825408299131,0.5400009155273402,0.13507467396568984,-0.22199935913085866,-0.5420387905339297,0.09804007227221234,-0.38201907483239594,-0.061979643429321385,0.6195991516113288,42.4243562696876,-20.066106341131707,0.1600197157015358,2,0.13499927520751953,0.17499923706054688,-0.02500009536743164,-0.8250007629394531,0.05999946594238281,3,0.0,-2.5999694827323125,19.71999931335449,2.6363857051205946,19.8799991607666,5.4000915541313805,19.899999618530273,0.0 8320,2006-02-03,19.61000061035156,19.649999618530273,19.200000762939453,19.5,660900.0,0.0005102157493470649,3.7368642961832674,-0.7857220708446613,47.91668598297944,52.58649275380466,0.2674906728569475,0.19196789736492903,-0.11300749289306111,-0.507389576485437,12.661424469289756,0.4499988555908203,0.13983445851635068,-0.20099916458130096,-0.5347117803873722,0.1327134512247703,-0.3678554724843366,-0.03414285667826533,0.5736149291992234,52.564165264681264,-9.090659624880992,0.16685630790303593,2,0.06499958038330433,0.10499954223633168,-4.768371546504113e-07,-0.8350009918212855,0.04999923706055043,4,-0.013258552819451985,1.8421020930583087,19.600000381469727,-2.5999694827323125,19.71999931335449,2.6363857051205946,19.8799991607666,-0.013258552819451985 8321,2006-02-06,19.440000534057614,19.739999771118164,19.420000076293945,19.649999618530273,643700.0,-0.00866905002563878,-1.55999755859375,-1.9090719933417502,41.02568805096039,50.75419321856955,0.3855417863390471,0.35828508364055267,0.07202996292010155,-0.3503950403584888,11.892253049982006,0.31999969482421875,0.08066380975739662,-0.3569993019104025,-0.7281763512110473,0.014177747390242246,-0.5425878265607267,-0.17141077726007836,0.6845981188964885,30.76924957940406,-26.613372538319815,0.1855885246503229,2,0.23499965667724965,0.274999618530277,0.18249988555908558,-0.6650009155273402,0.4300003051757848,0,-0.00874485965142402,3.7368642961832674,19.61000061035156,1.8421020930583087,19.600000381469727,-2.5999694827323125,19.71999931335449,-0.00874485965142402 8322,2006-02-07,19.34000015258789,19.46999931335449,19.299999237060547,19.3700008392334,526900.0,-0.005144052403420973,-2.090839734364369,0.1428610354223409,37.4233258053569,49.188437530873365,0.4217210382574983,0.44320463551369826,0.18653813551974707,-0.26395405606621836,11.327441807652793,0.17000007629394176,0.04093350210987268,-0.43299970626831197,-0.8563245530978882,-0.009674859438735695,-0.6446621296830983,-0.2213372828535256,0.7291226269653315,17.948667788254628,-33.95496813607218,0.2116624234147877,2,0.25,0.375,0.2800002098083496,-0.5650005340576172,0.7800006866455078,1,-0.0010341498245022285,-1.55999755859375,19.440000534057614,3.7368642961832674,19.61000061035156,1.8421020930583087,19.600000381469727,-0.0010341498245022285 8323,2006-02-08,19.57999992370605,19.57999992370605,19.290000915527344,19.40999984741211,659600.0,0.012409502028160269,2.41175150624386,-5.666539513001344,27.659632030971764,46.738663776944875,0.15051994123820833,0.21501647642699595,-0.03586590693422309,-0.513700553719989,11.041174488196528,0.2899990081787074,-0.0017650008566576503,-0.1934999465942404,-0.6158376903049643,0.22883779711648344,-0.4046688184496041,0.01766892526112329,0.4369755348503439,57.57564373031217,11.097007146946417,0.21116887185536226,2,0.01000022888183949,0.1350002288818395,-0.03999948501586559,-0.8050003051757777,0.4500007629394567,2,-0.016853928753416958,-2.090839734364369,19.34000015258789,-1.55999755859375,19.440000534057614,3.7368642961832674,19.61000061035156,-0.016853928753416958 8324,2006-02-09,19.559999465942386,19.649999618530273,19.459999084472656,19.6299991607666,630100.0,-0.0010214738427781755,2.454535996670828,-0.41176272593655155,32.50003576270717,44.16963266177069,0.14501020690314448,0.2336049908213127,0.005729235821977596,-0.503981394699661,11.398228513990308,0.1900005340576172,-0.042030915232366794,-0.20500040054320934,-0.6377392178927188,0.22773841680630014,-0.4213698092179641,0.0113690081315454,0.4079575108769937,66.66654892888116,21.574393115899937,0.21636940867475427,2,0.03000068664550426,0.15500068664550426,-0.037498950958255506,-0.7849998474121129,0.2399997711181605,3,-0.006646174044787623,2.41175150624386,19.57999992370605,-2.090839734364369,19.34000015258789,-1.55999755859375,19.440000534057614,-0.006646174044787623 8325,2006-02-10,19.6299991607666,19.670000076293945,19.46999931335449,19.559999465942386,959400.0,0.00357871660201714,1.66664971262911,-1.0,33.60651124396499,42.070356464459195,0.03477219524111774,0.16912605485206456,-0.02884436626324316,-0.584758096941222,11.742198908547854,0.20000076293945668,-0.06126014849807149,-0.13300065994262766,-0.56795230297557,0.30195098309031465,-0.35047648145909704,0.08447516157384172,0.2918804432199842,75.55535775593505,32.44737722654887,0.21747582151647088,2,-0.03999900817871094,0.08500099182128906,-0.1074986457824707,-0.8549995422363281,0.04000091552734375,4,0.0015283080961852047,2.454535996670828,19.559999465942386,2.41175150624386,19.57999992370605,-2.090839734364369,19.34000015258789,0.0015283080961852047 8326,2006-02-13,19.65999984741211,19.71999931335449,19.600000381469727,19.6299991607666,452900.0,0.0015283080961852047,-1.6666949242343176,0.4285831062670517,35.19998901368838,39.16881722249554,-0.036713446976385455,0.1458137073216541,-0.025241358098043065,-0.6251513984989963,12.2915264899296,0.11999893188476207,-0.07330696374577172,-0.10249996185302734,-0.5379244897867679,0.3329245660807132,-0.3202122258198976,0.11521230211384292,0.2185670261116499,86.04658383715689,44.59924856674439,0.21771226396687096,2,-0.06999969482421875,0.05500030517578125,-0.17499971389770508,-0.8850002288818359,0.15999984741210938,0,0.0,1.66664971262911,19.6299991607666,2.454535996670828,19.559999465942386,2.41175150624386,19.57999992370605,0.0 8327,2006-02-14,19.68000030517578,19.729999542236328,19.459999084472656,19.729999542236328,836800.0,0.0010173172898728655,9.800183108262761,-1.6666030898340645,41.071486351397894,38.21731255414281,-0.09841678528394482,0.1292918376017731,-0.012969523230751179,-0.6517015653291516,13.205012819804015,0.2700004577636719,-0.10616400940141801,-0.0804995536804185,-0.5171118344681389,0.3561127271073019,-0.2988056940742787,0.1378065867134417,0.15785260171292137,88.63650156489774,44.89410234514705,0.2183061403938595,2,-0.14999961853027344,0.034999847412109375,-0.18249988555908203,-0.9050006866455078,0.11999893188476562,1,0.009654498532078115,-1.6666949242343176,19.65999984741211,1.66664971262911,19.6299991607666,2.454535996670828,19.559999465942386,0.009654498532078115 8328,2006-02-15,19.76000022888184,19.809999465942386,19.57999992370605,19.649999618530273,581200.0,0.00406503671064562,1.190481380563118,-2.2000457770657613,47.368447470172725,38.19686685691107,-0.19237629093396436,0.05278587883119812,-0.06619454543402625,-0.7375331461045,13.768209683004478,0.22999954223633523,-0.1322878384478514,-0.000999641418452768,-0.437584196466247,0.4355849136293415,-0.2192919189423499,0.21729263610544436,-0.5599994659423864,85.71451926692511,37.67941492241111,0.21829227752389715,2,-0.2550001144409215,-0.045000076293948865,-0.25000000000000355,-0.985000610351566,0.19000053405761363,2,0.018218654158989933,9.800183108262761,19.68000030517578,-1.6666949242343176,19.65999984741211,1.66664971262911,19.6299991607666,0.018218654158989933 8329,2006-02-16,19.8799991607666,19.899999618530273,19.75,19.799999237060547,383300.0,0.006072820369170229,1.4999761583088294,0.7272679983353906,48.71791945772612,38.28589279854959,-0.3000321198887477,-0.09824026234640115,-0.15940639532502132,-0.8617671308620771,12.688147161282298,0.14999961853027344,-0.1709080203527975,0.13549928665161204,-0.2517975230779044,0.5227960963811285,-0.05814911821314439,0.32914769151636847,-0.6677984237670884,95.45444693459103,45.2945405253098,0.1936484048647581,2,-0.28499889373779297,-0.16499900817871094,-0.3699989318847656,-1.1049995422363281,0.13000106811523793,3,0.007545348702777455,1.190481380563118,19.76000022888184,9.800183108262761,19.68000030517578,-1.6666949242343176,19.65999984741211,0.007545348702777455 8330,2006-02-17,20.100000381469727,20.229999542236328,19.809999465942386,19.93000030517578,1934000.0,0.011066460261089928,-1.0487720914221033,2.125002980235081,57.24639884564044,40.088193997958484,-0.4953038309695188,-0.3254777826703119,-0.35466987148256024,-1.082691356776742,11.866416068666062,0.42000007629394176,-0.17369279680055882,0.3495004653930671,-0.0564279432288437,0.7554288740149779,0.1465362610821117,0.5524646697040225,-0.8602876892089846,83.11700214514667,30.902552515444263,0.20296420431095602,2,-0.3400001525878906,-0.38500022888183594,-0.5400004386901855,-1.3250007629394531,-0.10000038146972656,4,-0.014925429786844746,1.4999761583088294,19.8799991607666,1.190481380563118,19.76000022888184,9.800183108262761,19.68000030517578,-0.014925429786844746 8331,2006-02-21,19.950000762939453,20.09000015258789,19.790000915527344,20.059999465942386,697000.0,-0.007462667446939908,2.529401204995007,-0.6470509037462763,52.317933495436925,41.74315040796738,-0.2965368066220435,-0.19160241311004356,-0.19470540769663103,-0.9378494715216341,11.019568240981485,0.3099994659423828,-0.16665686139917923,0.20350084304809712,-0.19228080971693728,0.5992824958131315,0.005610016665578144,0.4013916694306161,-0.6508708596801753,63.63654378724901,9.469006904222098,0.19789082638251765,2,-0.1900005340576172,-0.2350006103515625,-0.34000062942504883,-1.1750011444091797,-0.01000022888183949,1,-0.014035121600880163,-1.0487720914221033,20.100000381469727,1.4999761583088294,19.8799991607666,1.190481380563118,19.76000022888184,-0.014035121600880163 8332,2006-02-22,20.020000457763672,20.030000686645508,19.8799991607666,19.920000076293945,612900.0,0.0035087564986089337,1.5000079472303902,-0.909105096148815,60.56342001023552,45.3991268501078,-0.2904818826952038,-0.27656957957049144,-0.254043787762555,-1.0129715674210118,10.233190207516376,0.15000152587890625,-0.15797966742227132,0.27400054931640483,-0.12029553590466335,0.668296634537473,0.07685250670587251,0.47114859192693714,-0.6650183761657722,67.69242958211453,7.263546973913819,0.19714804261053345,2,-0.1750011444091797,-0.30500030517578125,-0.40000009536743164,-1.2450008392333984,-0.4099998474121129,2,-0.009990047870448104,2.529401204995007,19.950000762939453,-1.0487720914221033,20.100000381469727,1.4999761583088294,19.8799991607666,-0.009990047870448104 8333,2006-02-23,19.600000381469727,19.739999771118164,19.530000686645508,19.549999237060547,1104200.0,-0.020979024310215255,-3.6667373105859915,0.5000095367067844,50.0,47.34356732091811,0.14824294286786,0.12793756989866267,0.17066749405342208,-0.605378308218711,10.18158753377133,0.48999977111816406,-0.13110008375740634,-0.13199958801269673,-0.5261461703725523,0.2621469943471588,-0.3290728791926263,0.06507370316723282,-0.19251725223352167,9.999972752117841,-50.52911593062413,0.19707329117992808,2,0.24499893188476562,0.11499977111816406,0.10749959945678711,-0.8250007629394531,-0.06999969482421875,3,0.010204023045831345,1.5000079472303902,20.020000457763672,2.529401204995007,19.950000762939453,-1.0487720914221033,20.100000381469727,0.010204023045831345 8334,2006-02-24,19.63999938964844,19.649999618530273,19.520000457763672,19.649999618530273,695700.0,0.002040765683684942,24.999237078008775,-0.19999999999992896,50.85710797991092,49.26030029157877,0.1349798940303195,0.07774815168507132,0.1375534896779449,-0.6568791524112108,10.27980197331219,0.12999916076660156,-0.08435077853448192,-0.08300056457519034,-0.4769067541471408,0.3109056249967601,-0.27995365936116556,0.11395253021078489,-0.18316527563222706,16.90127980571933,-42.79147917277345,0.19695309478597436,2,0.20499992370605113,0.07500076293944957,0.07750082015990856,-0.8649997711181676,0.15999984741210582,4,0.015784184466645312,-3.6667373105859915,19.600000381469727,1.5000079472303902,20.020000457763672,2.529401204995007,19.950000762939453,0.015784184466645312 8335,2006-02-27,19.6299991607666,19.709999084472656,19.479999542236328,19.649999618530273,1204800.0,-0.0005091766391353003,2.285722070844687,2.0000000000007105,55.97479900865879,51.56861251324215,0.1620180519428729,0.06924616465639843,0.15156305487531796,-0.6596733748349379,10.253140434420564,0.22999954223632812,-0.03876716001906644,-0.07900075912475657,-0.4647413530817097,0.3067398348321966,-0.27187105610323314,0.11386953785372,0.6000003814697266,24.59007679415664,-37.160121802029536,0.19287029697847585,2,0.21500015258789062,0.08500099182128906,0.1575007438659668,-0.8549995422363281,0.04000091552734375,0,0.01935818055839378,24.999237078008775,19.63999938964844,-3.6667373105859915,19.600000381469727,1.5000079472303902,20.020000457763672,0.01935818055839378 8336,2006-02-28,19.6200008392334,19.649999618530273,19.3700008392334,19.559999465942386,868000.0,-0.0005093388670737165,3.666687859617891,-2.9999999999998224,59.33336808950822,53.59771048414329,0.18522412810032307,0.06028286759855206,0.15908964785738533,-0.6596237693712652,10.425359404934612,0.279998779296875,-0.0023439421045665654,-0.07499914169311594,-0.45177216098979045,0.30177387760355856,-0.263385651341455,0.11338736795522308,0.5949987030029291,37.87879663612981,-28.197021601232372,0.1883865096483377,2,0.17999935150146484,0.09499931335449219,0.1699991226196289,-0.845001220703125,0.029998779296875,1,0.019367948242220878,2.285722070844687,19.6299991607666,24.999237078008775,19.63999938964844,-3.6667373105859915,19.600000381469727,0.019367948242220878 8337,2006-03-01,19.559999465942386,19.690000534057614,19.459999084472656,19.690000534057614,514500.0,-0.003058173839168732,2.538454766865364,-2.1666348782503753,49.24240672774064,53.80592817942862,0.2530211574625234,0.10021978700284606,0.20684446966529535,-0.6025164696030778,10.28041036901184,0.23000144958495738,0.028244041010083265,-0.11900053024291779,-0.4898262136781675,0.2518251531923319,-0.30441337196054263,0.06641231147470705,0.6212001281738253,51.351128431949654,-15.147226947706734,0.18541284171762543,3,0.24000072479247692,0.15500068664550426,0.23000049591064098,-0.7849998474121129,0.05000114440917258,2,0.019427458000542464,3.666687859617891,19.6200008392334,2.285722070844687,19.6299991607666,24.999237078008775,19.63999938964844,0.019427458000542464 8338,2006-03-02,19.600000381469727,19.63999938964844,19.38999938964844,19.5,984700.0,0.0020450366369890727,1.77780250288743,-0.7692273834326545,51.492571304939325,54.11422282911897,0.21002371651146845,0.05351146688853703,0.15803312383358303,-0.6375439819543658,10.544425856797773,0.25,0.0573202929494947,-0.07299966812133718,-0.44491378484482524,0.2989144486021509,-0.2589567264830812,0.11295739024040685,0.548751262451173,67.64727331885985,1.121853814197948,0.1859570583617432,3,0.19999980926513672,0.11499977111816406,0.18999958038330078,-0.8250007629394531,-0.1700000762939453,3,0.0005102157493470649,2.538454766865364,19.559999465942386,3.666687859617891,19.6200008392334,2.285722070844687,19.6299991607666,0.0005102157493470649 8339,2006-03-03,19.600000381469727,19.700000762939453,19.5,19.5,417700.0,0.0,-3.0,1.0,48.81894612267701,53.17783919323414,0.18565235987593098,0.05640329305209946,0.1538767174091653,-0.6320410928364737,10.117093553410738,0.20000076293945312,0.07567392390824423,-0.07299966812133718,-0.44491378484482524,0.2989144486021509,-0.2589567264830812,0.11295739024040685,0.5176012302636721,67.64727331885985,2.17055345240513,0.1859570583617432,3,0.13000011444091797,0.11499977111816406,0.2349996566772461,-0.8250007629394531,-0.15999984741211293,4,-0.0035714129317261367,1.77780250288743,19.600000381469727,2.538454766865364,19.559999465942386,3.666687859617891,19.6200008392334,-0.0035714129317261367 8340,2006-03-06,19.350000381469727,19.6200008392334,19.170000076293945,19.6200008392334,733000.0,-0.012755101792567114,2.3333333333333335,-2.699994277975929,39.597331759663795,51.76443900037046,0.35545688538939757,0.3013777976287493,0.39511772158652647,-0.3755410088879856,9.662645402637912,0.4500007629394531,0.07337755583364114,-0.3099996566772454,-0.7084176793745378,0.08841836602004705,-0.5092086680258916,-0.11079064532859917,0.737697199363673,33.962277731193744,-27.71814743462977,0.1992090113486456,3,0.25,0.34999942779541016,0.4799995422363281,-0.5750007629394531,0.10999870300292969,0,0.02325575435242655,-3.0,19.600000381469727,1.77780250288743,19.600000381469727,2.538454766865364,19.559999465942386,0.02325575435242655 8341,2006-03-07,19.270000457763672,19.34000015258789,19.170000076293945,19.26000022888184,631200.0,-0.004134362900719446,1.2666734483679412,-0.03703782195282596,36.77419196058309,49.121191439297974,0.36750164071672486,0.3878752967694368,0.4707289008938318,-0.2945496894693953,9.621528705596846,0.18000030517578125,0.05646734443917367,-0.3814995765686042,-0.8060749715098474,0.04307581837263896,-0.5937872740392258,-0.16921187909798263,0.7626352727973611,18.867972059178115,-37.77500622311702,0.21228769747062246,3,0.1849994659423828,0.42999935150146484,0.5599994659423828,-0.375,0.22999954223632812,1,0.020757634095909916,2.3333333333333335,19.350000381469727,-3.0,19.600000381469727,1.77780250288743,19.600000381469727,0.020757634095909916 8342,2006-03-08,19.31999969482422,19.43000030517578,19.06999969482422,19.200000762939453,643600.0,0.0025946671444110336,1.117649698751248,11.99961853900865,35.526284418577944,47.51300081913997,0.23218145162396198,0.35447496449992144,0.4136076241275788,-0.3368698694500125,9.271303770072633,0.3600006103515625,0.005827835977736839,-0.33050031661987234,-0.7582473056097001,0.09724667236995543,-0.5443738111147844,-0.11662682212496023,0.6608778964807875,39.682472404042365,-12.734438176422898,0.21387349449491308,3,0.06999969482421875,0.3299999237060547,0.5125002861022949,-0.4200000762939453,0.0400009155273402,2,0.017080741662457655,1.2666734483679412,19.270000457763672,2.3333333333333335,19.350000381469727,-3.0,19.600000381469727,0.017080741662457655 8343,2006-03-09,19.25,19.3700008392334,19.15999984741211,19.32999992370605,553700.0,-0.0036231726671802633,1.624983608902452,-0.6666719649044431,28.571447107381175,45.036816277747775,0.276376423953522,0.42001886497532226,0.4800383249233562,-0.24993990772782837,9.429591880470243,0.21000099182128906,-0.03241353892412846,-0.38400001525878835,-0.8471881799596943,0.0791881494421176,-0.6155940976092396,-0.15240593290833715,0.658007359586545,28.57142857142857,-17.64137516699043,0.23159408235045237,3,0.1399993896484375,0.39999961853027344,0.6149997711181641,-0.35000038146972656,0.030000686645507812,3,0.01870133040787314,1.117649698751248,19.31999969482422,1.2666734483679412,19.270000457763672,2.3333333333333335,19.350000381469727,0.01870133040787314 8344,2006-03-10,19.43000030517578,19.43000030517578,19.11000061035156,19.280000686645508,790500.0,0.009350665203936792,3.2666734483679885,-1.8749970197650023,26.573397658626888,41.769993905522,0.07091228934520188,0.24219758512838752,0.2991318332456103,-0.4169008563172021,9.807235174526117,0.3199996948242223,-0.09105002088733016,-0.19749975204467773,-0.6686406678158434,0.27364116372648795,-0.4330702099302606,0.038070705840905106,0.4109664412297782,65.454520233459,22.922158182884615,0.23557045788558334,3,-0.04500007629394531,0.2199993133544922,0.44499969482421875,-0.47500038146972656,0.1100006103515625,4,0.0,1.624983608902452,19.25,1.117649698751248,19.31999969482422,1.2666734483679412,19.270000457763672,0.0 8345,2006-03-13,19.65999984741211,19.690000534057614,19.5,19.540000915527344,801800.0,0.011837341154084413,1.1111134658585613,0.7999949137240441,40.397310003865236,39.66598745156167,-0.1725272010411949,0.015347746263621787,0.06797861786231607,-0.6341476238309625,9.864741746094927,0.2600002288818324,-0.09726998173313461,0.03099975585937642,-0.44036564284931146,0.5023651545680643,-0.20468294349496574,0.2666824552137186,0.11928953486694382,95.16118612313511,53.014042871424216,0.2356826993543437,3,-0.27499961853027344,-0.010000228881835938,0.09499979019165039,-0.3549995422363281,-0.20000076293945312,0,-0.011190199138452983,3.2666734483679885,19.43000030517578,1.624983608902452,19.25,1.117649698751248,19.31999969482422,-0.011190199138452983 8346,2006-03-14,19.65999984741211,19.75,19.270000457763672,19.670000076293945,483900.0,0.0,4.647050903746256,-0.08333598245223639,37.49996688627688,38.36127191362126,-0.1857949876451741,0.016177157542692555,0.06938018970258852,-0.6172735932400499,10.447281997229476,0.4799995422363281,-0.10907354058474894,0.03099975585937642,-0.44036564284931146,0.5023651545680643,-0.20468294349496574,0.2666824552137186,-0.5900001525878906,86.76468938280469,45.8722662872574,0.2356826993543437,3,-0.25,-0.010000228881835938,0.03500032424926758,-0.34999942779541016,0.04000091552734375,1,-0.010172978865296334,1.1111134658585613,19.65999984741211,3.2666734483679885,19.43000030517578,1.624983608902452,19.25,-0.010172978865296334 8347,2006-03-15,19.8700008392334,19.920000076293945,19.479999542236328,19.649999618530273,498600.0,0.010681637510232767,1.7500059604701619,-21.999618539004388,60.9756324491296,39.41494537408685,-0.38800023436355957,-0.1885254272861303,-0.13771726279968632,-0.809327420285129,10.240571536281479,0.4400005340576172,-0.1257945156829834,0.23150072097778462,-0.2517025574116616,0.7147039993672308,-0.010100918216938481,0.47310236017250773,-0.7864011383056635,93.82725061400185,47.00187972026728,0.24160163919472355,3,-0.3750009536743164,-0.220001220703125,-0.17500066757202148,-0.5600004196166992,-0.1600017547607422,2,-0.018621078188523765,4.647050903746256,19.65999984741211,1.1111134658585613,19.65999984741211,3.2666734483679885,19.43000030517578,-0.018621078188523765 8348,2006-03-16,20.1200008392334,20.15999984741211,19.899999618530273,19.959999084472656,655300.0,0.012581781048865093,1.1666706403134413,0.7272766680538216,66.66671081823893,41.39803034026039,-0.6218782465812254,-0.4323384479208592,-0.3853949664558911,-1.0335171362872977,10.355334053953595,0.28999900817871094,-0.14160836249497777,0.46350069046020437,-0.06358790383415425,0.990589284754563,0.19995639331302684,0.7270449876073819,-1.0029451232910134,96.19056788167892,43.69713790392987,0.26354429714717886,3,-0.5050010681152344,-0.470001220703125,-0.4675006866455078,-0.8100004196166992,-0.3299999237060547,3,-0.03777336964121103,1.7500059604701619,19.8700008392334,4.647050903746256,19.65999984741211,1.1111134658585613,19.65999984741211,-0.03777336964121103 8349,2006-03-17,20.030000686645508,20.13999938964844,19.850000381469727,20.100000381469727,993800.0,-0.004473168431106234,2.866712443732221,-0.4374932945510031,63.15794096757766,44.015875807806374,-0.5190519099274837,-0.3483863106555667,-0.2950376062096147,-0.9206824315984541,10.827561097254817,0.2899990081787145,-0.13589939174996957,0.36600046157836985,-0.17846105997688966,0.9104619831336294,0.09376970080073832,0.6382312223560014,-0.8503683228149406,85.39334270577949,28.157068331841153,0.2722307607776301,3,-0.41500091552734375,-0.3800010681152344,-0.3775005340576172,-0.7200002670288086,-0.4400005340576172,4,-0.03744383296502052,1.1666706403134413,20.1200008392334,1.7500059604701619,19.8700008392334,4.647050903746256,19.65999984741211,-0.03744383296502052 8350,2006-03-20,19.799999237060547,20.11000061035156,19.65999984741211,20.0,597700.0,-0.011482847813295782,1.142850655307419,2.85716621253406,55.17235709439056,46.060116378229424,-0.2441838412824815,-0.14968711081634467,-0.06734422105736826,-0.6713471224559271,10.4380354763815,0.4500007629394496,-0.1418451382307957,0.1509990692138672,-0.3582794122945181,0.6602775507222525,-0.10364017154032368,0.40563830996805805,-0.5615448242150869,59.550465479109164,-0.1288477313106,0.25463924075419225,3,-0.1849994659423828,-0.14999961853027344,-0.14749908447265625,-0.48999881744384766,-0.14999961853027344,0,-0.013131228866239186,2.866712443732221,20.030000686645508,1.1666706403134413,20.1200008392334,1.7500059604701619,19.8700008392334,-0.013131228866239186 8351,2006-03-21,19.670000076293945,19.75,19.46999931335449,19.75,541200.0,-0.006565614433119538,6.000023841880736,0.3999980926586431,53.03868858816255,48.00593906373883,-0.05752739313694377,-0.0439961587662836,0.062334877379147,-0.5238511304285254,10.328710089158763,0.32999992370605824,-0.14673871689037554,0.03499994277954244,-0.45444686297226156,0.5244467485313464,-0.20972346009635956,0.27972334565544443,-0.37625293737448473,28.985595382561684,-30.435734050053796,0.24472340287590283,3,-0.034999847412109375,-0.020000457763671875,-0.017499923706054688,-0.3599996566772461,0.37000083923339844,1,-0.010676206965264834,1.142850655307419,19.799999237060547,2.866712443732221,20.030000686645508,1.1666706403134413,20.1200008392334,-0.010676206965264834 8352,2006-03-22,19.81999969482422,19.8700008392334,19.51000022888184,19.690000534057614,614400.0,0.007625806708107197,2.130420360403661,-1.6249910592948016,55.72914855761732,51.0234614470984,-0.14432010340756563,-0.2210826066588396,-0.08947219820815633,-0.6509929084829196,10.053964937553856,0.36000061035155895,-0.11032092633711699,0.1949995994567857,-0.2688290683533623,0.6588282672669337,-0.0369147344482883,0.4269139333618597,-0.47427739339519803,50.724653705920495,-7.33988152403257,0.2319143339050735,3,-0.1849994659423828,-0.1700000762939453,-0.16749954223632812,-0.5099992752075195,0.3299999237060547,2,-0.006054436616167114,6.000023841880736,19.670000076293945,1.142850655307419,19.799999237060547,2.866712443732221,20.030000686645508,-0.006054436616167114 8353,2006-03-23,19.799999237060547,19.82999992370605,19.600000381469727,19.729999542236328,534000.0,-0.001009104847206177,2.538425423281338,0.5384626670774681,55.15460826117691,54.1991515140484,-0.04257488993556535,-0.1953459799233599,-0.06348939014246469,-0.6070608342225121,10.393373726184114,0.22999954223632457,-0.05795823310488046,0.1649991989135735,-0.30514090202578004,0.635139299852927,-0.07007085155610326,0.4000692493832503,-0.40542028287254084,49.25371434753028,-7.284775785295878,0.23507005046967674,3,-0.08499908447265625,-0.14999961853027344,-0.17749881744384766,-0.48999881744384766,0.23000144958496094,3,-0.004545462427060776,2.130420360403661,19.81999969482422,6.000023841880736,19.670000076293945,1.142850655307419,19.799999237060547,-0.004545462427060776 8354,2006-03-24,19.950000762939453,20.030000686645508,19.739999771118164,19.799999237060547,769900.0,0.007575834932263215,-1.1481512878113564,2.1428882833787464,66.30433993890271,57.07771039571924,-0.12410863568080543,-0.33827576073354493,-0.21080025423601967,-0.7347299500530653,10.527839791400242,0.29000091552734375,0.0013330603524934759,0.299500656127929,-0.1913195091294817,0.7903208213853397,0.05409057349922364,0.5449107387566343,-0.5094965551580017,75.00007450565553,14.96118396493003,0.2454100826287051,3,-0.2350006103515625,-0.3000011444091797,-0.34000062942504883,-0.6150007247924805,0.22999954223632812,4,-0.008020042170090336,2.538425423281338,19.799999237060547,2.130420360403661,19.81999969482422,6.000023841880736,19.670000076293945,-0.008020042170090336 8355,2006-03-27,20.01000022888184,20.040000915527344,19.8799991607666,19.93000030517578,819200.0,0.003007491912172977,1.2857181782264546,0.5333273994201956,70.32964614522042,60.72545253560185,-0.14442754485718368,-0.38825273913746017,-0.2654221256903604,-0.7737374601889151,10.93641776706017,0.1600017547607422,0.08552440886633761,0.3405000686645536,-0.17574060814222037,0.8567407454713276,0.08237973026116663,0.5986204070679406,-0.5263262827225503,94.73673643527647,28.27180005110594,0.25812033840338744,3,-0.1950006484985387,-0.36000061035156605,-0.3550000190734899,-0.6750001907348668,0.06999969482421164,0,-0.02098950882008155,-1.1481512878113564,19.950000762939453,2.538425423281338,19.799999237060547,2.130420360403661,19.81999969482422,-0.02098950882008155 8356,2006-03-28,20.0,20.07999992370605,19.899999618530273,20.06999969482422,1063300.0,-0.000499761557593903,3.0000000000002367,-0.8749970197648802,69.1011043318181,61.628282744789466,-0.0906602654317723,-0.3671481285802045,-0.2500496315047691,-0.7403548903317585,10.988547222800799,0.1800003051757777,0.1653279467231954,0.3114998817443855,-0.22465721739756006,0.847656980886331,0.04342133217341271,0.5795784313153582,-0.47574649976554184,85.9649181512767,15.446602652549586,0.26807854957097266,3,-0.18500041961669922,-0.38500022888183594,-0.2624998092651367,-0.5200004577636719,0.2600002288818395,1,-0.017500019073486306,1.2857181782264546,20.01000022888184,-1.1481512878113564,19.950000762939453,2.538425423281338,19.799999237060547,-0.017500019073486306 8357,2006-03-29,19.940000534057614,20.09000015258789,19.8799991607666,20.01000022888184,617300.0,-0.0029999732971193183,-1.2105083520719564,1.0000000000001015,69.49151446511851,61.94214981666497,-0.02200074103884475,-0.29220158234560145,-0.18687620628156765,-0.6574039455213629,11.193534031366958,0.21000099182128906,0.2077379487710651,0.2325003623962374,-0.3113603138370955,0.7763610386295703,-0.03942997572043083,0.5044307005129056,-0.37760225299249583,69.38781865387762,-6.170610924008884,0.2719303381166666,3,-0.1350011825561488,-0.3250007629394496,-0.20250034332275035,-0.36000061035155895,0.4399986267089879,2,0.00501506413196573,3.0000000000002367,20.0,1.2857181782264546,20.01000022888184,-1.1481512878113564,19.950000762939453,0.00501506413196573 8358,2006-03-30,19.61000061035156,20.0,19.559999465942386,20.0,526000.0,-0.016549644677411823,1.2564165264681535,5.5714441416888585,54.68750310440526,61.000990054090266,0.254847724491821,0.04067117935430886,0.1415613291557527,-0.3070964888543237,11.392905532068406,0.44000053405761363,0.24947021828807436,-0.0979995727539098,-0.6414623543802875,0.44546320887246793,-0.3697309635670969,0.1737318180592773,0.5499992370605504,9.434165967904924,-64.61801904296044,0.27173139081318803,3,0.17999935150146484,0.004999160766605115,0.16999912261963246,-0.010000228881832385,0.5599994659423864,3,0.027536919498802215,-1.2105083520719564,19.940000534057614,3.0000000000002367,20.0,1.2857181782264546,20.01000022888184,0.027536919498802215 8359,2006-03-31,19.530000686645508,19.690000534057614,19.36000061035156,19.670000076293945,734700.0,-0.004079547231825242,2.6666596024245925,0.35897335576508926,46.327712229967766,60.01825173582107,0.2866033425749208,0.12138129714134749,0.20420763123766505,-0.20577069107582702,12.09277381705885,0.3299999237060547,0.23522778781234877,-0.17449951171875,-0.7217790788861578,0.3727800554486578,-0.4481392953024539,0.09914027186495389,0.6179991531372053,23.287696287200227,-46.10761438972141,0.273639783583704,3,0.19499969482421875,0.08499908447265625,0.2499990463256836,0.19499969482421875,0.5900001525878906,4,0.025601637604749206,1.2564165264681535,19.61000061035156,-1.2105083520719564,19.940000534057614,3.0000000000002367,20.0,0.025601637604749206 8360,2006-04-03,19.799999237060547,19.899999618530273,19.459999084472656,19.51000022888184,485600.0,0.013824810083066907,-1.2564054911895457,-2.0714305177111463,53.431356049471354,60.06188145374427,0.018556171871168203,-0.11929207469476921,-0.07295022104596782,-0.45074079374188614,11.353736951191841,0.4400005340576172,0.19331906497636098,0.07299909591674947,-0.449348013871969,0.5953462057054679,-0.18817445897760976,0.3341726508111087,0.31648063354491995,60.27382227680107,-6.638339863856743,0.2611735548943584,4,-0.07499885559082031,-0.1849994659423828,-0.01999950408935547,-0.07499885559082031,0.37000083923339844,0,0.019191973876643953,2.6666596024245925,19.530000686645508,1.2564165264681535,19.61000061035156,-1.2105083520719564,19.940000534057614,0.019191973876643953 8361,2006-04-04,19.670000076293945,19.780000686645508,19.479999542236328,19.739999771118164,865700.0,-0.006565614433119538,2.999974568943594,-0.24137908354873588,44.89793733772934,58.858413540423385,0.16601341698599725,0.04449166496844015,0.04661949400213672,-0.29110554754105067,10.574761614772227,0.31999969482421875,0.15653954485083332,-0.07700004577636577,-0.5543658884432574,0.40036579689052587,-0.3156829671098116,0.16168287555708005,0.4162206239013635,42.46570689520055,-20.172659311116412,0.23868292133344501,4,0.05500030517578125,-0.05500030517578125,0.1099996566772461,0.05500030517578125,0.22999954223632812,1,0.02084391692027654,-1.2564054911895457,19.799999237060547,2.6666596024245925,19.530000686645508,1.2564165264681535,19.61000061035156,0.02084391692027654 8362,2006-04-05,19.649999618530273,19.71999931335449,19.479999542236328,19.670000076293945,740900.0,-0.0010168000857191384,3.0000317894270143,0.28572207084468665,36.4161460963289,56.776362188773604,0.17809164031808322,0.09537228956936872,0.055743066402961006,-0.2452762218172957,9.430917946844904,0.2399997711181605,0.14816708572677229,-0.11350049972534038,-0.5497659759099882,0.32276497645930746,-0.33163323781766607,0.10463223836698532,0.4071722780712861,45.31238824118477,-12.541452371540807,0.2181327380923245,4,0.07500076293945312,-0.034999847412109375,0.10750055313110352,0.07500076293945312,0.10000038146972656,2,0.031043288661253943,2.999974568943594,19.670000076293945,-1.2564054911895457,19.799999237060547,2.6666596024245925,19.530000686645508,0.031043288661253943 8363,2006-04-06,19.61000061035156,19.68000030517578,19.46999931335449,19.56999969482422,815500.0,-0.0020355729748205986,1.3333403975755915,-1.9999999999998224,37.49998580840435,53.575878396496,0.21043448902145911,0.17257236925357233,0.08901187679121847,-0.17750264694398155,8.237381884909475,0.21000099182129262,0.15291511560323912,-0.17149953842163512,-0.543536786876821,0.2005377100335508,-0.3575181626492281,0.014519085805957843,0.41928443480000155,46.29638132914156,-7.7403731063571755,0.18601862422759274,4,0.11499977111816762,0.004999160766605115,0.147499561309818,0.11499977111816762,0.12999916076660512,3,0.039265605632290645,3.0000317894270143,19.649999618530273,2.999974568943594,19.670000076293945,-1.2564054911895457,19.799999237060547,0.039265605632290645 8364,2006-04-07,19.43000030517578,19.649999618530273,19.350000381469727,19.59000015258789,928300.0,-0.009179005587626632,1.1428610354223434,-3.9999046347514517,38.650320388304124,50.05595331239419,0.3452191464338874,0.3716261398594263,0.26198586085394737,0.030146174932035308,7.444414480330383,0.2999992370605469,0.13476421086735257,-0.3514998435974128,-0.7235370920525988,0.02053740485777311,-0.5375184678250058,-0.16548121936981985,0.5725133625837806,14.545460850748029,-37.19131244899616,0.18601862422759274,4,0.28999996185302734,0.1849994659423828,0.3274998664855957,0.2950000762939453,0.1100006103515625,4,0.03808542251649083,1.3333403975755915,19.61000061035156,3.0000317894270143,19.649999618530273,2.999974568943594,19.670000076293945,0.03808542251649083 8365,2006-04-10,19.440000534057614,19.63999938964844,19.32999992370605,19.51000022888184,406800.0,0.0005146798108472961,-1.1379206019310166,0.43749850988250394,42.384112652430076,47.087398681351075,0.2747549561044522,0.36290538908142267,0.24202922905391233,0.04861233222128902,7.8737900454163166,0.3099994659423899,0.1179354410996325,-0.3304996490478551,-0.7296817922401964,0.06868249414448613,-0.5300907206440257,-0.1309085774516845,0.5233623365245599,24.4445386343405,-28.923809717402552,0.1995910715961703,4,0.269999504089359,0.17499923706055043,0.28249979019165394,0.2849998474121129,-0.20000076293944957,0,0.034979438605696966,1.1428610354223434,19.43000030517578,1.3333403975755915,19.61000061035156,3.0000317894270143,19.649999618530273,0.034979438605696966 8366,2006-04-11,19.459999084472656,19.5,19.350000381469727,19.450000762939453,1190400.0,0.0010287319889732416,2.333319204848896,-0.14283378746592557,36.956473664715155,43.47239414797291,0.190092068287953,0.344834893821524,0.2124237677534957,0.0562080842674888,7.504964469938133,0.14999961853027344,0.06267893070826602,-0.30050106048583913,-0.7208006814737544,0.11979856050207616,-0.510650870979795,-0.09035124999188326,0.4526947503594272,33.33317031182845,-19.528140979265935,0.21014981049395695,4,0.2050008773803711,0.1550006866455078,0.1900010108947754,0.24000072479248047,-0.07999992370605469,1,0.03648515031985822,-1.1379206019310166,19.440000534057614,1.1428610354223434,19.43000030517578,1.3333403975755915,19.61000061035156,0.03648515031985822 8367,2006-04-12,19.5,19.549999237060547,19.40999984741211,19.43000030517578,450900.0,0.0020555456017088414,-1.5454293244555417,7.001144601297215,39.285724017100826,41.76108536049464,0.09064577701714782,0.29059197824265226,0.16372745496208907,0.04415454224060156,7.744559575155857,0.1399993896484375,-0.009637816078615913,-0.24200010299682617,-0.6744036198497838,0.19040341385613146,-0.458201861423305,-0.025798344570347354,0.36607832194200185,48.57139743107719,-4.550187893970602,0.21620175842647926,4,0.11499977111816406,0.11499977111816406,0.0774998664855957,0.19999980926513672,0.020000457763671875,2,0.020512800950270416,2.333319204848896,19.459999084472656,-1.1379206019310166,19.440000534057614,1.1428610354223434,19.43000030517578,0.020512800950270416 8368,2006-04-13,19.36000061035156,19.5,19.350000381469727,19.440000534057614,302300.0,-0.0071794558794072705,-1.9999809265866444,-1.1428610354223434,28.776905365018322,39.8109957088336,0.21395272715716374,0.3907696674365688,0.2983834244088506,0.20135197758724743,8.226778404092336,0.14999961853027344,-0.08669406116542788,-0.34399948120117685,-0.7700659067063782,0.0820669443040245,-0.5570326939537757,-0.13096626844857795,0.46319143973156685,9.375223517630966,-39.28608480265921,0.2130332127526001,4,0.2549991607666051,0.274999618530277,0.15999889373779652,0.2899990081787145,0.2899990081787145,3,0.020144595937662935,-1.5454293244555417,19.5,2.333319204848896,19.459999084472656,-1.1379206019310166,19.440000534057614,0.020144595937662935 8369,2006-04-17,19.280000686645508,19.350000381469727,19.1200008392334,19.350000381469727,293900.0,-0.004132227333881189,5.571444141689374,0.8749970197649191,24.113418573569703,36.55344710040009,0.28470004794208137,0.43394934045656086,0.37586866815903974,0.2942675621139337,9.199111063338455,0.2399997711181605,-0.1680939685327587,-0.38649940490722656,-0.8236321565945133,0.05063334678006015,-0.6050657807508699,-0.1679330290635832,0.503735993327453,30.769287199820795,-11.565446646047135,0.2185663758436439,4,0.1700000762939453,0.3549995422363281,0.23999881744384766,0.3699989318847656,0.07999992370605113,0,0.023858872826248323,-1.9999809265866444,19.36000061035156,-1.5454293244555417,19.5,2.333319204848896,19.459999084472656,0.023858872826248323 8370,2006-04-18,19.540000915527344,19.59000015258789,19.170000076293945,19.290000915527344,666200.0,0.013485488569610293,1.4000108991825613,-3.571444141689373,36.14457277586531,35.580851037970746,-0.01794673764710808,0.1617657859363355,0.11600075085406658,0.045951913396550026,9.516676332864801,0.4200000762939453,-0.19081676502514,-0.11349925994873189,-0.5493780493924483,0.3223795294949845,-0.33143865467059186,0.10444013477312808,0.1773621803716594,89.36184891341841,50.37541724370111,0.21793939472185853,4,-0.12000083923339844,0.09999942779541016,-0.022500991821289062,0.10999870300292969,-0.04000091552734375,1,0.0,5.571444141689374,19.280000686645508,-1.9999809265866444,19.36000061035156,-1.5454293244555417,19.5,0.0 8371,2006-04-19,19.459999084472656,19.549999237060547,19.3700008392334,19.459999084472656,446300.0,-0.004094259329901817,-1.0000211931757974,0.0,35.714228947903294,35.502860243701235,0.03255755488575929,0.23739981427323187,0.2006884422435533,0.134417650393722,9.250564236138366,0.17999839782714844,-0.190990147431652,-0.18300104141235352,-0.6272436068098699,0.26124152398516287,-0.4051223241111117,0.03912024128640468,0.197627785759785,72.34015786376641,35.66263259117229,0.22212128269875908,4,-0.059998512268066406,0.18000125885009766,0.05750083923339844,0.1900005340576172,0.3400001525878906,2,-0.011305206767971088,1.4000108991825613,19.540000915527344,5.571444141689374,19.280000686645508,-1.9999809265866444,19.36000061035156,-0.011305206767971088 8372,2006-04-20,19.700000762939453,19.780000686645508,19.440000534057614,19.46999931335449,476800.0,0.012333077582634466,-1.3448366580506501,100.0,52.83019320600094,37.20621662121197,-0.22306303436958785,-0.01270417939662849,-0.028518118718956487,-0.09547892169196359,9.13996987194986,0.3400001525878942,-0.22373221400015808,0.06300058364868022,-0.3743646517431394,0.5003658190404998,-0.15568203404723135,0.2816832013445918,-0.5799999237060547,87.87879663612982,45.78245283688263,0.2186826176959103,4,-0.25,-0.06000041961669922,-0.17000102996826172,-0.05000114440917969,0.39999961853027344,3,-0.016243735521820568,-1.0000211931757974,19.459999084472656,1.4000108991825613,19.540000915527344,5.571444141689374,19.280000686645508,-0.016243735521820568 8373,2006-04-21,19.709999084472656,19.790000915527344,19.56999969482422,19.71999931335449,794000.0,0.0005075289921820936,1.9332824718672517,-0.04347898197979928,55.92100557523556,39.12518164198213,-0.24293171884589526,-0.031400731880996346,-0.035119663125414036,-0.09521140805628647,9.037092210671114,0.220001220703125,-0.227215896192277,0.0774989128112793,-0.3546255342529072,0.5096233598754658,-0.13856331072081218,0.2935611363433708,-0.5767982482910163,88.05942956048429,41.783511637487294,0.21606222353209284,4,-0.25499820709228516,-0.06999874114990234,-0.13749933242797852,-0.05999946594238281,0.030000686645507812,4,-0.00963970753599186,-1.3448366580506501,19.700000762939453,-1.0000211931757974,19.459999084472656,1.4000108991825613,19.540000915527344,-0.00963970753599186 8374,2006-04-24,19.790000915527344,19.799999237060547,19.46999931335449,19.65999984741211,416000.0,0.004058946462240698,3.4000661224282664,-12.999809269506812,49.62412376811261,39.92962732150241,-0.2978156846476736,-0.1307052777289428,-0.11008028142145321,-0.16246190516428172,9.525767825790151,0.32999992370605824,-0.21078656392063522,0.1655007362365737,-0.2473697457137085,0.5783712181868559,-0.04093450473856919,0.37193597721171656,-0.6305280761718741,98.41296272188094,51.68081467465964,0.20643524097514115,4,-0.3300008773803711,-0.16000080108642578,-0.157501220703125,-0.1400012969970703,0.4399986267089844,0,-0.007074345150091643,1.9332824718672517,19.709999084472656,-1.3448366580506501,19.700000762939453,-1.0000211931757974,19.459999084472656,-0.007074345150091643 8375,2006-04-25,19.59000015258789,19.899999618530273,19.5,19.790000915527344,550800.0,-0.010106152283324676,-1.105255232645686,-1.5384547668652249,47.142866874203854,41.06144878922338,-0.08303152022346083,0.038174007358879436,0.09048496218514046,0.05548382935909402,9.944600518899879,0.39999961853027344,-0.19915627451395324,-0.013500022888184304,-0.3844035075722694,0.35740346179590077,-0.19895176523022684,0.17195171945385823,-0.3920957293701157,41.50940001151609,-5.524384350426061,0.18545174234204226,4,-0.07999992370605469,0.025000572204589844,0.042499542236328125,0.05999946594238281,0.9799995422363281,1,-0.011740660563800409,3.4000661224282664,19.790000915527344,1.9332824718672517,19.709999084472656,-1.3448366580506501,19.700000762939453,-0.011740660563800409 8376,2006-04-26,19.649999618530273,19.770000457763672,19.59000015258789,19.649999618530273,403000.0,0.0030627598506913767,-2.0000317894268367,-0.0,50.0,42.2519238984344,-0.12655355092378784,-0.052060203190578136,0.03079165454580135,0.012523364042429819,10.240209908222862,0.18000030517578125,-0.17482479347491875,0.06399946212768626,-0.2579288398022861,0.3859277640576586,-0.09696468883729992,0.22496361309267243,-0.39592757968749837,45.65206574560936,-1.5333914550912766,0.1609641509649865,4,-0.1399993896484375,-0.044999122619628906,-0.017499923706054688,0.0,1.1900005340576172,2,-0.00763356852123398,-1.105255232645686,19.59000015258789,3.4000661224282664,19.790000915527344,1.9332824718672517,19.709999084472656,-0.00763356852123398 8377,2006-04-27,20.040000915527344,20.170000076293945,19.450000762939453,19.46999931335449,661800.0,0.01984739463451657,-1.360658505698607,100.0,62.01114996835314,45.944617743249374,-0.4826568196485219,-0.45764952470997855,-0.3550100958613882,-0.3591158060508768,11.131725047755126,0.7199993133544922,-0.14816471143267052,0.4490007400512681,0.10180744696999255,0.7961940331325437,0.27540409351063033,0.6225973865919059,-0.7342546703095678,81.94454378561382,33.21540814857387,0.17359664654063756,4,-0.3950004577636719,-0.3950004577636719,-0.39750099182128906,-0.3900012969970703,0.46999931335449574,3,-0.01197613111289031,-2.0000317894268367,19.649999618530273,-1.105255232645686,19.59000015258789,3.4000661224282664,19.790000915527344,-0.01197613111289031 8378,2006-04-28,20.149999618530273,20.170000076293945,19.950000762939453,20.059999465942386,581600.0,0.005488956984912141,2.3845770122362744,0.15789456072545247,70.93017453317172,51.14647951653849,-0.5239034642488036,-0.5534966440861524,-0.46202350341008014,-0.4534391213293816,11.324499746213606,0.2199993133544922,-0.10904352448928023,0.5319994926452623,0.1040005913971207,0.9599983938934038,0.31800004202119325,0.7459989432693312,-0.7578279902048806,97.22215599477599,42.344438931427796,0.2139994506240703,4,-0.4799995422363281,-0.5049991607666016,-0.5074996948242188,-0.5,0.37000083923339844,4,-0.002481351762139372,-1.360658505698607,20.040000915527344,-2.0000317894268367,19.649999618530273,-1.105255232645686,19.59000015258789,-0.002481351762139372 8379,2006-05-01,20.030000686645508,20.299999237060547,19.96999931335449,20.149999618530273,484400.0,-0.00595528209213525,-1.7499801319239727,-1.3333192048489484,66.12020661880588,54.47710549908744,-0.31997808275373174,-0.4154169843188953,-0.3442406399165421,-0.31926147041885145,11.065238335821274,0.32999992370605824,-0.07617455351945068,0.38700056076049805,-0.07631020075382366,0.8503113222748198,0.1553451800033372,0.6186559415176589,-0.5799999237060547,68.23540763479369,9.11532844765322,0.2316553807571602,5,-0.19500064849853516,-0.32000064849853516,-0.3475008010864258,-0.3800010681152344,0.4699993133544922,0,-0.014478327787611822,2.3845770122362744,20.149999618530273,-1.360658505698607,20.040000915527344,-2.0000317894268367,19.649999618530273,-0.014478327787611822 8380,2006-05-02,20.18000030517578,20.190000534057614,19.8799991607666,19.959999084472656,543500.0,0.007488747548085817,1.5833267106413884,-1.833359824522364,68.36735091075762,58.10523016162681,-0.41308717955194396,-0.5644266429675966,-0.5018513906897333,-0.45662092566245605,11.46178179491349,0.3100013732910121,-0.0067249920895910975,0.5180001258850098,-0.0003211571860646245,1.0363214089560842,0.25883948434947257,0.777160767420547,-0.6279997253417982,85.88245325865489,22.529721966676213,0.2591606415355375,5,-0.3100004196166992,-0.4700002670288086,-0.4975004196166992,-0.5300006866455078,0.3999996185302699,1,0.0024776628495750685,-1.7499801319239727,20.030000686645508,2.3845770122362744,20.149999618530273,-1.360658505698607,20.040000915527344,0.0024776628495750685 8381,2006-05-03,20.07999992370605,20.18000030517578,19.309999465942386,19.549999237060547,533300.0,-0.004955420215929429,1.3835592099934322,2.4090806630600476,64.35641694592283,59.385921688284796,-0.24126216113456422,-0.45548831044189697,-0.40594540382456046,-0.3511397564932821,11.556409543480475,0.8700008392333949,0.0817191180653083,0.39749975204467347,-0.1535519350021346,0.9485514390914815,0.12197390852126944,0.6730255955680775,0.21999931335449574,77.77784199828487,12.036721942576364,0.27552584352340403,5,-0.2750005722045863,-0.3699998855590785,-0.347500324249264,-0.4300003051757777,0.7199993133544957,2,0.024402379132466123,1.5833267106413884,20.18000030517578,-1.7499801319239727,20.030000686645508,2.3845770122362744,20.149999618530273,0.024402379132466123 8382,2006-05-04,20.26000022888184,20.31999969482422,19.899999618530273,19.899999618530273,679700.0,0.00896415865835154,-1.3333298012122239,0.6792455546238861,71.84461614669905,61.15521175178074,-0.37266220847019227,-0.6191920302394109,-0.5902895465181714,-0.5247166140787876,11.491534724161726,0.4200000762939453,0.14471538307682863,0.5470000267028858,-0.06105473389212435,1.155054787297896,0.24297264640538074,0.8510274070003909,-0.9500007629394531,94.05946016380567,20.313160956790355,0.3040273802975046,5,-0.4450006484985387,-0.5399999618530309,-0.5450005531311071,-0.610000610351566,0.5900001525878871,3,0.028627834015481746,1.3835592099934322,20.07999992370605,1.5833267106413884,20.18000030517578,-1.7499801319239727,20.030000686645508,0.028627834015481746 8383,2006-05-05,20.3799991607666,20.450000762939453,20.059999465942386,20.32999992370605,669300.0,0.005922948199857281,3.1052240603918677,0.13888653414149113,76.19041131474297,64.10702147918411,-0.43318051759997545,-0.7152163568849801,-0.699787549046583,-0.6381677684421234,11.443563574997805,0.39000129699706676,0.22408849657300323,0.6284990310668945,-0.04597606587871539,1.3029741280125045,0.2912614825940878,0.9657365795397013,-1.0699996948242152,93.85951556746065,14.070625226991666,0.33723754847280557,5,-0.4999990463256836,-0.5949983596801758,-0.6699995994567871,-0.7299995422363281,0.5300006866455078,4,0.006378855420440921,-1.3333298012122239,20.26000022888184,1.3835592099934322,20.07999992370605,1.5833267106413884,20.18000030517578,0.006378855420440921 8384,2006-05-08,20.170000076293945,20.34000015258789,20.13999938964844,20.299999237060547,343100.0,-0.01030417532484118,-1.105265271294525,-2.6000228885326604,65.36582461148255,66.13179456110397,-0.18283723438343458,-0.4710887858853141,-0.48280072138082275,-0.4219772212948456,10.980229414112678,0.2399997711181605,0.2503070825127267,0.38149995803832937,-0.2998692830709473,1.062869199147606,0.040815337483692815,0.7221845785929659,-0.8144005584716751,75.43856420312228,-3.0097254190702785,0.34068462055463794,5,-0.28999996185302734,-0.38499927520751953,-0.4675002098083496,-0.5200004577636719,0.5799999237060547,0,0.01735252256548514,3.1052240603918677,20.3799991607666,-1.3333298012122239,20.26000022888184,1.3835592099934322,20.07999992370605,0.01735252256548514 8385,2006-05-09,20.1200008392334,20.280000686645508,20.020000457763672,20.190000534057614,362400.0,-0.0024788912677948804,1.0800018310546875,0.5384626670774555,66.33668882151258,67.9469822079387,-0.055597867993839145,-0.3873955491931582,-0.4259282779132363,-0.36745145355350317,10.367755720239652,0.26000022888183594,0.27206183358912384,0.29750070571899556,-0.3784897878356688,0.9734911992736599,-0.04049454105833661,0.6354959524963277,-0.7206252716064405,71.05267120525883,-7.830833774920137,0.3379952467773318,5,-0.24000072479248047,-0.33500003814697266,-0.4500007629394531,-0.470001220703125,0.779998779296875,1,0.01888663742128749,-1.105265271294525,20.170000076293945,3.1052240603918677,20.3799991607666,-1.3333298012122239,20.26000022888184,0.01888663742128749 8386,2006-05-10,20.170000076293945,20.25,20.030000686645508,20.049999237060547,575900.0,0.002485051440109798,-1.7500268224354771,-1.7143051771118036,62.841538597835154,68.03924761121448,-0.02690759732039183,-0.4020914359370309,-0.4680092773361011,-0.4157808740469555,9.722183186894936,0.2199993133544922,0.30381810769129913,0.311999893188478,-0.35838398416025896,0.9823837705372149,-0.023192045485888713,0.6471918318628447,-0.7285995008544859,49.090890175094245,-27.471071879361148,0.3351919386743678,5,-0.28999996185302734,-0.38499927520751953,-0.5,-0.5200004577636719,0.7999992370605433,2,0.020327210999566914,1.0800018310546875,20.1200008392334,-1.105265271294525,20.170000076293945,3.1052240603918677,20.3799991607666,0.020327210999566914 8387,2006-05-11,19.899999618530273,20.149999618530273,19.700000762939453,20.149999618530273,637400.0,-0.013386239798829136,2.5999908447265625,-2.083318763410951,54.54547113832303,66.21872501178684,0.24713399876402775,-0.10602338410826206,-0.1911304343986373,-0.15013449950479085,9.650954919904905,0.4699993133544922,0.3523185706292473,0.021999454498292437,-0.6269379629732583,0.6709368719698432,-0.30246925423748294,0.3464681632340678,-0.4182550355908141,26.666514078776043,-46.440043967497175,0.32446870873577466,5,-0.01999950408935547,-0.11499881744384766,-0.22999954223632812,-0.25,0.6400012969970703,3,0.04522611235088769,-1.7500268224354771,20.170000076293945,1.0800018310546875,20.1200008392334,-1.105265271294525,20.170000076293945,0.04522611235088769 8388,2006-05-12,19.75,19.93000030517578,19.71999931335449,19.88999938964844,266000.0,-0.0075376694173701075,-1.1000019073413179,0.5599975585937642,49.074051180615655,64.32470774087682,0.37372822546706885,0.07872855077661,-0.03714316832404663,-0.0038086872097835567,9.346433828074455,0.21000099182129262,0.3920676359988313,-0.14750013351440572,-0.7528750837390064,0.4578748167101949,-0.45018760862670604,0.1551873415978946,-0.2295251698605405,7.812388241184465,-59.52807873273807,0.3026874751123005,5,0.13000011444091797,0.03500080108642578,-0.07999992370605469,-0.10000038146972656,0.7099990844726562,4,0.05569622184656842,2.5999908447265625,19.899999618530273,-1.7500268224354771,20.170000076293945,1.0800018310546875,20.1200008392334,0.05569622184656842 8389,2006-05-15,19.739999771118164,19.93000030517578,19.36000061035156,19.36000061035156,522200.0,-0.0005063407028778055,-2.000005019349555,-2.7142915531334717,53.80710561604112,62.70690270813054,0.3780184367044228,0.1317106014400835,-0.023189278777174138,0.004817353604565255,8.562132741865227,0.5699996948242223,0.3771957897959126,-0.18050031661987376,-0.7182725798245002,0.3572719465847527,-0.44938644822218876,0.08838581498244125,0.7100009918212891,41.304253179778186,-28.093165658615106,0.26888613160231384,5,0.1400003433227539,0.04500102996826172,-0.06999969482421875,-0.09000015258789062,0.7100009918212891,0,0.059270521269497944,-1.1000019073413179,19.75,2.5999908447265625,19.899999618530273,-1.7500268224354771,20.170000076293945,0.059270521269497944 8390,2006-05-16,19.540000915527344,19.770000457763672,19.5,19.71999931335449,443700.0,-0.01013165440272401,-1.0769247698345743,-0.4736810404107698,47.39338934865243,60.822121863989395,0.5338234826860777,0.34963544826830883,0.18658022949597353,0.20146674125658848,8.87241309717286,0.2700004577636719,0.32902319178015915,-0.38049917221069407,-0.9182714354153205,0.15727309099393239,-0.6493853038130091,-0.11161304060837907,0.8881998443603507,20.224767260445738,-50.02093078069648,0.26888613160231384,5,0.36499977111816406,0.24499988555908203,0.12749910354614258,0.10999870300292969,0.7599983215332031,1,0.061924208177039475,-2.000005019349555,19.739999771118164,-1.1000019073413179,19.75,2.5999908447265625,19.899999618530273,0.061924208177039475 8391,2006-05-17,19.239999771118164,19.600000381469727,19.190000534057614,19.3799991607666,762400.0,-0.015353179649586712,-2.416695806974529,0.7777813099363305,30.19793986926136,56.19471338871854,0.7846548078254898,0.6664805259000914,0.4956464679994035,0.49905433774847907,9.443248005321802,0.4099998474121129,0.28714300109416513,-0.6695003509521484,-1.2539109502311128,-0.08508975167318411,-0.9617056505916324,-0.3772950513126645,1.166836985778808,5.20825882745666,-60.93211443699306,0.2922052996394823,5,0.5800008773803711,0.5450010299682617,0.4225001335144043,0.4099998474121094,1.0699996948242223,2,0.08627857937420536,-1.0769247698345743,19.540000915527344,-2.000005019349555,19.739999771118164,-1.1000019073413179,19.75,0.08627857937420536 8392,2006-05-18,19.3799991607666,19.5,19.229999542236328,19.239999771118164,737800.0,0.007276475640015212,-2.375008940705243,-1.0,31.21945909332824,51.19794091967246,0.5662468260960623,0.5283679089887556,0.36491400872796476,0.35583426602543256,10.867614192739802,0.2700004577636719,0.2250910129090471,-0.5135008811950676,-1.1381955082158903,0.11119374582575503,-0.825848194705479,-0.2011535676846563,0.9781641472167948,25.675498037234906,-35.024088341337844,0.31234731351041206,5,0.38500118255615234,0.4050016403198242,0.26000070571899414,0.2700004577636719,0.9100017547607422,3,0.08204335507953608,-2.416695806974529,19.239999771118164,-1.0769247698345743,19.540000915527344,-2.000005019349555,19.739999771118164,0.08204335507953608 8393,2006-05-19,19.520000457763672,19.700000762939453,19.299999237060547,19.46999931335449,461200.0,0.007224009445804924,-1.0512830544864114,0.35715258855588367,37.68114072470115,48.1218649322523,0.3256738361713012,0.39358169678257937,0.23825417807919536,0.21562908174098538,12.039647135076814,0.40000152587890625,0.1781559683210716,-0.36399965286254954,-1.005983486890102,0.277984181165003,-0.684991569876324,-0.04300773584877504,0.7914363392626917,44.59459807770155,-14.525854116552082,0.32099191701377583,5,0.21500015258789062,0.2650003433227539,0.09499931335449219,0.12999916076660156,0.7299995422363281,4,0.05225412058625167,-2.375008940705243,19.3799991607666,-2.416695806974529,19.239999771118164,-1.0769247698345743,19.540000915527344,0.05225412058625167 8394,2006-05-22,19.649999618530273,19.799999237060547,19.3799991607666,19.3799991607666,507000.0,0.006659792915880702,-2.111106401616299,5.399885561700932,37.0731371459887,44.870359190527424,0.12757099985280007,0.2662046609026554,0.1175793217657386,0.08649925284458249,12.955125299605028,0.4200000762939453,0.09608494792110989,-0.22700042724609304,-0.8763111173652405,0.4223102628730544,-0.5516557723056685,0.09765491781348246,0.6165797279773386,75.4098463174024,18.861869540979114,0.32465534505957383,5,0.07000064849853516,0.13500118255615234,-0.024999618530273438,0.0,0.5799999237060547,0,0.041221347667535824,-1.0512830544864114,19.520000457763672,-2.375008940705243,19.3799991607666,-2.416695806974529,19.239999771118164,0.041221347667535824 8395,2006-05-23,19.36000061035156,19.8799991607666,19.350000381469727,19.770000457763672,691200.0,-0.014758219532240657,-1.4651088518656519,-1.5185153788553234,33.928557743806905,41.65780576230206,0.3334975665094291,0.567168202355024,0.40631036044903013,0.37425304261572734,13.987633424645496,0.529998779296875,-0.022265083792337492,-0.5054994583129933,-1.1837162000249322,0.17271728339894565,-0.8446078291689609,-0.16639108745702558,0.863515583658053,24.637741252439348,-28.017553996189932,0.3391083708559694,5,0.30999946594238637,0.44999980926514027,0.18249988555908558,0.2899990081787145,1.0100002288818395,1,0.05630165899917805,-2.111106401616299,19.649999618530273,-1.0512830544864114,19.520000457763672,-2.375008940705243,19.3799991607666,0.05630165899917805 8396,2006-05-24,19.5,19.59000015258789,19.21999931335449,19.3700008392334,676600.0,0.007231373204274805,1.3871063010293776,-0.3170712418239815,32.72722859018002,39.23355659028617,0.09886020123414596,0.43780133293624246,0.26664366366027537,0.23407710095964873,15.198706167276137,0.370000839233402,-0.10051340732864134,-0.3580000877380378,-1.0494394892636514,0.33343931378757574,-0.7037197885008446,-0.012280386975231039,0.6821755676115338,42.424356269687905,-4.787310501013934,0.3457197007628064,5,0.06000041961669922,0.32000064849853516,0.03000020980834961,0.14999961853027344,1.1700000762939453,2,0.04102560190054083,-1.4651088518656519,19.36000061035156,-2.111106401616299,19.649999618530273,-1.0512830544864114,19.520000457763672,0.04102560190054083 8397,2006-05-25,19.799999237060547,19.809999465942386,19.489999771118164,19.540000915527344,856100.0,0.015384576259515281,1.285722070844654,2.0,37.81510382648547,37.98256243982726,-0.24229583271617372,0.1253253612336387,-0.036299999194262966,-0.06483502499653326,14.757921648019828,0.3199996948242223,-0.17577330750744835,-0.0460007667541511,-0.7324531073384577,0.6404515738301555,-0.3892269370463062,0.297225403538004,0.34248932920883135,87.87879663612989,44.64410251050782,0.3432261702921534,5,-0.23999881744384766,0.02000141143798828,-0.279998779296875,-0.14999961853027344,1.1300010681152344,3,0.0257575883097636,1.3871063010293776,19.5,-1.4651088518656519,19.36000061035156,-2.111106401616299,19.649999618530273,0.0257575883097636 8398,2006-05-26,20.100000381469727,20.1200008392334,19.75,19.799999237060547,835700.0,0.015151573533783491,1.1764623385074526,1.1538580043135702,48.58300064093159,37.40210633148176,-0.5447104434420602,-0.18826616450470368,-0.34387971784476434,-0.3637498953653733,14.061189261433993,0.37000083923339844,-0.24123025405111065,0.25650033950805806,-0.4256410728122759,0.938641751828392,-0.08457036665210893,0.597571045668225,-0.9099998474121129,97.77773068282967,56.195217862371855,0.3410707061601664,5,-0.44499969482421875,-0.2799997329711914,-0.554999828338623,-0.4500007629394531,0.7899990081787145,4,0.009452762709038609,1.285722070844654,19.799999237060547,1.3871063010293776,19.5,-1.4651088518656519,19.36000061035156,0.009452762709038609 8399,2006-05-30,19.739999771118164,20.059999465942386,19.670000076293945,20.059999465942386,456300.0,-0.0179104777870277,1.4374985098824276,-1.0666615804230601,43.16544541412813,36.932334783201284,-0.20641676066275494,0.15694077260564043,0.007104243754660899,-0.005224394317188796,12.89746912365613,0.43000030517578125,-0.2820668804784603,-0.08900022506713867,-0.7667643657622953,0.588763915628018,-0.4278822954147188,0.24988184528044144,-0.5313992309570352,57.77773068282982,19.09999633940692,0.3388820703475788,5,-0.08499908447265625,0.0800008773803711,-0.19249916076660156,-0.09000015258789062,1.1000003814697266,1,0.025835878155785252,1.1764623385074526,20.100000381469727,1.285722070844654,19.799999237060547,1.3871063010293776,19.5,0.025835878155785252 8400,2006-05-31,20.229999542236328,20.299999237060547,19.670000076293945,19.739999771118164,1309700.0,0.02482268372845109,1.0,-1.5312507450587531,50.93166892448615,39.23608245600404,-0.6573774952546998,-0.34690723569286064,-0.4789894711447751,-0.49386492557488637,12.282585062582898,0.6299991607666016,-0.28720170881918605,0.39849958419799947,-0.28505991035117617,1.082059078747175,0.05671983692340987,0.7402793314725891,-1.003170996093754,93.51854631766896,53.83817684826549,0.3417797472745883,5,-0.4700002670288086,-0.40999889373779297,-0.6849994659423828,-0.5799999237060547,0.7600002288818359,2,0.0,1.4374985098824276,19.739999771118164,1.1764623385074526,20.100000381469727,1.285722070844654,19.799999237060547,0.0 8401,2006-06-01,20.56999969482422,20.57999992370605,20.229999542236328,20.270000457763672,610300.0,0.01680673061203164,1.1875044703526478,0.6122436269224332,60.182375049785264,42.45418422894371,-0.8815850837375407,-0.6833514028372001,-0.8068612989299524,-0.8287585586250685,12.808838807218647,0.350000381469723,-0.2945129256642538,0.7139997482299805,-0.03869074618332746,1.4666902426432884,0.3376545010233265,1.0903449954366344,-1.300244321044925,99.08254793743929,55.370171952286825,0.37634524720665347,6,-0.6700000762939489,-0.6849994659423864,-1.0074992179870605,-0.9200000762939453,0.5200004577636719,3,-0.009722841932814585,1.0,20.229999542236328,1.4374985098824276,19.739999771118164,1.1764623385074526,20.100000381469727,-0.009722841932814585 8402,2006-06-02,20.84000015258789,20.8799991607666,20.450000762939453,20.56999969482422,982800.0,0.013125933970315362,1.4571444141689374,0.9000038147069669,65.98240764460888,45.598769442266786,-1.0311403830813575,-0.9567235059322385,-1.0661816190648494,-1.0936273359291775,14.065003886938182,0.42999839782714844,-0.26124766637598285,0.9550002098083503,0.09914737709052801,1.8108530425261726,0.5270737934494392,1.3829266261672615,-1.491630105812991,96.69429434352477,46.4397714013828,0.4279264163589106,6,-0.7900009155273438,-0.8050003051757812,-1.2824997901916504,-1.1900005340576172,0.4500007629394531,4,-0.0081573932365272,1.1875044703526478,20.56999969482422,1.0,20.229999542236328,1.4374985098824276,19.739999771118164,-0.0081573932365272 8403,2006-06-05,20.51000022888184,20.93000030517578,20.46999931335449,20.739999771118164,784200.0,-0.015834929044617696,-1.9677351873499827,-0.8518487121886303,60.321723220668545,48.18194567278677,-0.6100992002853367,-0.6498004691449815,-0.7284712111941225,-0.7563707802069892,15.266979986922886,0.4600009918212926,-0.1636829120605121,0.6185002326965368,-0.2549750351089557,1.4919755005020292,0.1817625987937923,1.0552378665992812,-1.0390998529876043,66.66666666666696,14.648793970443421,0.43673763390274584,6,-0.43500041961670277,-0.44999980926514027,-0.8649997711181676,-0.860000610351566,0.45999908447264914,0,0.02047781919097713,1.4571444141689374,20.84000015258789,1.1875044703526478,20.56999969482422,1.0,20.229999542236328,0.02047781919097713 8404,2006-06-06,20.520000457763672,20.65999984741211,20.309999465942386,20.5,873900.0,0.0004875781945505864,1.3333418104599029,-0.08695868508782248,63.84179786420112,51.50563901949724,-0.540556986011822,-0.6664018779060328,-0.7353215162535065,-0.7615372968273171,16.3453033840811,0.350000381469723,-0.06930236734252304,0.6110004425048814,-0.29922000259326254,1.5212208876030253,0.1558902199558112,1.0661106650539516,-0.9031900889412832,67.4603354813708,10.949065287081623,0.45511022254907174,6,-0.44500064849853516,-0.46000003814697266,-0.8625001907348633,-0.8700008392333984,0.4699993133544922,1,0.018031136629179878,-1.9677351873499827,20.51000022888184,1.4571444141689374,20.84000015258789,1.1875044703526478,20.56999969482422,0.018031136629179878 8405,2006-06-07,20.5,20.71999931335449,20.38999938964844,20.5,615000.0,-0.0009746811558235535,-1.9999826605632172,0.0,69.32515552788794,55.572075345909234,-0.38201469374941155,-0.6497881387568682,-0.7142728551774162,-0.7358123352907953,17.690652039185377,0.3299999237060476,0.005948745541004996,0.5720000267028809,-0.3720027213798289,1.5160027747855906,0.09999865266152597,1.0440014007442358,-0.7518706375422717,38.5714519266925,-23.420154816222613,0.4720013740413548,6,-0.28999996185302734,-0.4399995803833008,-0.7274999618530273,-0.8150005340576172,0.5,2,0.016585373296970296,1.3333418104599029,20.520000457763672,-1.9677351873499827,20.51000022888184,1.4571444141689374,20.84000015258789,0.016585373296970296 8406,2006-06-08,20.57999992370605,20.6299991607666,20.299999237060547,20.399999618530273,713500.0,0.003902435302734153,1.3571525885558584,100.0,68.75000745057878,59.009286859697376,-0.32710433328528055,-0.7351905928675002,-0.7919509711967869,-0.8095644432774485,19.00140955733366,0.3299999237060547,0.08169800576732911,0.6314999580383258,-0.3516266908229255,1.6146266068995772,0.13993663360770014,1.1230632824689515,-0.7136834669765157,44.44447808369254,-21.226255579568225,0.4915633244306251,6,-0.27999973297118785,-0.5199995040893519,-0.7899999618530238,-0.8950004577636683,0.399999618530277,3,0.019922247275610205,-1.9999826605632172,20.5,1.3333418104599029,20.520000457763672,-1.9677351873499827,20.51000022888184,0.019922247275610205 8407,2006-06-09,20.799999237060547,20.8799991607666,20.479999542236328,20.559999465942386,556100.0,0.010689956956757785,1.0,1.3333298012122305,69.5121837754352,61.334751652419996,-0.43620817887903485,-0.9320961180940657,-1.0050899369283997,-1.0227715718328483,19.540387478064638,0.39999961853027344,0.20561762873491318,0.8064992904663093,-0.24714144491121814,1.8601400258438368,0.2796789227775456,1.333319658155073,-0.8273143954863862,79.36494480808473,10.572657274515151,0.5268203676887634,6,-0.4999990463256836,-0.7399988174438477,-1.0424995422363281,-1.114999771118164,0.21000099182129262,4,0.013942352219447729,1.3571525885558584,20.57999992370605,-1.9999826605632172,20.5,1.3333418104599029,20.520000457763672,0.013942352219447729 8408,2006-06-12,20.850000381469727,20.899999618530273,20.5,20.899999618530273,805800.0,0.0024039012616927646,15.00022888532845,-0.20833035309825548,68.75000745057882,64.17748076758119,-0.41195525606030614,-0.9438545248440029,-1.0368697590383604,-1.0660998470513192,20.123811625382626,0.39999961853027344,0.3345641165945068,0.8015004158020034,-0.3117740361413617,1.9147748677453684,0.24486318983032263,1.3581376417736841,-0.7815839935354028,91.66679912134862,22.73208701585554,0.5566372259716819,6,-0.5500001907348633,-0.7899999618530273,-1.0825004577636719,-1.1550006866455078,0.39999961853027344,0,0.021103142734168134,1.0,20.799999237060547,1.3571525885558584,20.57999992370605,-1.9999826605632172,20.5,0.021103142734168134 8409,2006-06-13,20.90999984741211,21.030000686645508,20.68000030517578,20.82999992370605,1791600.0,0.0028776721748027256,1.1874914318752123,-1.6000228885329162,76.09425252514882,66.97332338987704,-0.322445410836405,-0.9609759914849754,-1.0749959882233,-1.1263546793435424,19.88566064795898,0.35000038146972656,0.4420267270017284,0.8029998779296861,-0.36369763779521236,1.9696973936545845,0.21965112006723686,1.3863486357921353,-0.7554250677536416,83.56156151448405,8.650825708038951,0.5833487578624484,6,-0.2799997329711914,-0.7999992370605469,-1.0774993896484375,-1.1499996185302734,0.6700000762939418,1,0.00286941493927384,15.00022888532845,20.850000381469727,1.0,20.799999237060547,1.3571525885558584,20.57999992370605,0.00286941493927384 8410,2006-06-14,20.75,20.8700008392334,20.520000457763672,20.8700008392334,1178800.0,-0.0076518339827683635,4.833298895334976,-1.5000119209402571,70.90299829933497,68.16450375093811,-0.09043683357734267,-0.74381385754387,-0.9032353294662627,-0.9638707452211648,19.430722892486642,0.3899993896484375,0.49911408893289533,0.5825000762939467,-0.5858884599776708,1.7508886125655643,-0.0016941918418638124,1.1666943444297573,-0.49037411150308685,61.643817720540014,-16.65843261595704,0.5841942681358092,6,-0.08500003814697266,-0.6399993896484375,-0.9174995422363281,-0.9899997711181641,0.9500007629394531,2,0.011566254029790946,1.1874914318752123,20.90999984741211,15.00022888532845,20.850000381469727,1.0,20.799999237060547,0.011566254029790946 8411,2006-06-15,20.899999618530273,20.950000762939453,20.600000381469727,20.75,780600.0,0.007228897278567459,1.7999816895928222,-1.2499880791544147,69.36618985224108,68.54047955178615,-0.21087944240656853,-0.8043114363705115,-1.0352977428383774,-1.111287193347188,18.317879294346827,0.35000038146972656,0.6142393265758876,0.649499702453614,-0.4765455626670807,1.7755449675743087,0.08647706989326664,1.2125223350139613,-0.5479287542555298,76.36349134238918,-0.6973425506111681,0.5630226325603466,6,-0.2349996566772461,-0.7899990081787109,-1.0674991607666016,-1.1399993896484375,0.8199996948242152,3,0.0047847073346865,4.833298895334976,20.75,1.1874914318752123,20.90999984741211,15.00022888532845,20.850000381469727,0.0047847073346865 8412,2006-06-16,20.96999931335449,20.979999542236328,20.71999931335449,20.940000534057614,805800.0,0.003349267756069807,9.400167849239528,0.19999237058606614,66.66664230717514,69.24547056139798,-0.29111316364645745,-0.789566182813676,-1.0855322304419026,-1.1782704481004878,17.169618739301658,0.2600002288818395,0.6757251057558378,0.639999389648434,-0.4512478932593531,1.731246672556221,0.09437574819454042,1.1856230311023275,-0.5365768703952547,88.6790008385119,13.650528428417346,0.545623641453893,6,-0.3049993515014613,-0.8599987030029261,-1.1374988555908168,-1.2099990844726527,1.0600013732910192,4,0.00047688265184975265,1.7999816895928222,20.899999618530273,4.833298895334976,20.75,1.1874914318752123,20.90999984741211,0.00047688265184975265 8413,2006-06-19,20.540000915527344,21.0,20.459999084472656,21.0,837600.0,-0.020505408293137406,1.3478347403512845,-15.333926754832147,64.92540340803556,69.36587117737959,0.16046273522198717,-0.29432397174440794,-0.639068243719592,-0.7453303097410284,16.463367671991826,0.5400009155273438,0.6667901972271579,0.1590009689331069,-0.8661952114406795,1.1841971493068932,-0.3535971212537845,0.6715990591199983,0.48999977111816406,14.03536950593117,-60.56550313303437,0.5125980901868927,6,0.1249990463256836,-0.43000030517578125,-0.7075004577636719,-0.7800006866455078,1.5399990081787074,0,0.022882146660431646,9.400167849239528,20.96999931335449,1.7999816895928222,20.899999618530273,4.833298895334976,20.75,0.022882146660431646 8414,2006-06-20,20.459999084472656,20.63999938964844,20.420000076293945,20.59000015258789,572000.0,-0.003894928310066881,-1.095240690281596,0.28261158011709486,55.06606819064074,67.78152813990766,0.2582120628541311,-0.15866229750719896,-0.5373881316261127,-0.661864059371922,16.0609401664232,0.21999931335449574,0.6078081429760189,0.03849916458129954,-0.9273877925852609,1.00438612174786,-0.4444443140019807,0.5214426431645798,0.5586015701293938,6.896381627626304,-62.613580481753836,0.48294347858328085,6,0.2050008773803711,-0.34999847412109375,-0.6274986267089844,-0.6999988555908203,1.75,1,0.03861197218365886,1.3478347403512845,20.540000915527344,9.400167849239528,20.96999931335449,1.7999816895928222,20.899999618530273,0.03861197218365886 8415,2006-06-21,20.450000762939453,20.549999237060547,20.32999992370605,20.38999938964844,1446600.0,-0.0004886765386412639,-1.4444326707073563,-0.46154523313474777,46.90724183428076,65.35455418254122,0.2909708237062816,-0.06621163655216833,-0.5057031378195411,-0.6498613326285465,15.835559818333914,0.21999931335449574,0.5911057344583064,-0.02599916458130025,-0.8526703795513342,0.8006720503887337,-0.4393347720663172,0.3873364429037167,0.5499992370605469,17.91057098040599,-45.881666118196264,0.41333560748501613,6,0.22999954223632812,-0.3400001525878906,-0.6175003051757812,-0.6900005340576172,1.8599987030029332,2,0.05525668061658173,-1.095240690281596,20.459999084472656,1.3478347403512845,20.540000915527344,9.400167849239528,20.96999931335449,0.05525668061658173 8416,2006-06-22,20.299999237060547,20.46999931335449,20.170000076293945,20.399999618530273,833300.0,-0.007335037666636457,1.49999602635327,-1.6666348782504643,35.16480752543468,61.538179043652285,0.44374152708617487,0.15472990838408407,-0.3359555499907714,-0.4985476288353681,15.064129260968622,0.2999992370605433,0.5564558923564498,-0.21600065231323384,-0.9107146198744687,0.478713315248001,-0.5633576360938513,0.13135633146738357,0.6598007583618148,15.662550929660194,-42.15153285806144,0.34735698378061713,6,0.3000011444091797,-0.18999862670898438,-0.4549984931945801,-0.5399990081787109,2.1000003814697266,3,0.06896559499977739,-1.4444326707073563,20.450000762939453,-1.095240690281596,20.459999084472656,1.3478347403512845,20.540000915527344,0.06896559499977739 8417,2006-06-23,20.309999465942386,20.440000534057614,20.200000762939453,20.25,577300.0,0.0004926221309202727,-2.0000357632472583,-0.599992370634608,43.33330790201819,58.714101316034444,0.39887082812076,0.19488870279185377,-0.3269759387259903,-0.5068448571868629,15.067119273209872,0.2399997711181605,0.5048387567278887,-0.23150043487548544,-0.8486679610720671,0.3856670913210962,-0.5400841979737763,0.07708332822280539,0.5866165359497018,16.8673978936439,-38.18168580072103,0.3085837630982901,6,0.2900009155273402,-0.18499946594238637,-0.5074987411499059,-0.5499992370605504,2.4300003051757777,4,0.06942392341154502,1.49999602635327,20.299999237060547,-1.4444326707073563,20.450000762939453,-1.095240690281596,20.459999084472656,0.06942392341154502 8418,2006-06-26,20.290000915527344,20.51000022888184,20.1299991607666,20.32999992370605,928700.0,-0.0009846652358892483,-1.1111022808551416,-0.6666560701909557,42.38411265243016,54.9685302190657,0.3699878872489677,0.24227291522812067,-0.28332532060163373,-0.4826875662795942,15.782647480394493,0.3800010681152379,0.4484361785113613,-0.2609990119934089,-0.854965118058221,0.3329670940714031,-0.5579820650258149,0.035984041038997105,0.5484858123168941,31.372879010572476,-21.193077807427827,0.2969830530324068,6,0.27499866485595703,-0.16500091552734375,-0.5150003433227539,-0.5300006866455078,2.6399993896484375,0,0.08575651516045979,-2.0000357632472583,20.309999465942386,1.49999602635327,20.299999237060547,-1.4444326707073563,20.450000762939453,0.08575651516045979 8419,2006-06-27,20.25,20.51000022888184,20.190000534057614,20.36000061035156,551200.0,-0.0019714595230369003,-1.7826115801170708,2.750083448571993,41.83005884112895,51.73820361259836,0.34254454978450966,0.3398659108900297,-0.21707046587049206,-0.43680225248561655,16.620014500975447,0.31999969482422586,0.36584203541547566,-0.32649993896484375,-0.8067749551334913,0.1537750772038038,-0.5666374470491675,-0.08636243088051998,0.5176379711364731,28.57162319880473,-24.700237618085893,0.24013750808432327,6,0.3149995803833008,-0.125,-0.48999929428100586,-0.48999977111816406,2.5900001525878906,1,0.09037036660276798,-1.1111022808551416,20.290000915527344,-2.0000357632472583,20.309999465942386,1.49999602635327,20.299999237060547,0.09037036660276798 8420,2006-06-28,20.229999542236328,20.3799991607666,20.21999931335449,20.31999969482422,465200.0,-0.0009876769266010665,-1.909071993341533,0.8181786655569692,38.09521955928564,48.26365135782553,0.3140517780304286,0.3793139943827448,-0.17888904348082235,-0.4111336337099125,16.966860778535985,0.15999984741211293,0.27840053271438236,-0.3465003967285156,-0.8267754128971632,0.13377461944013191,-0.5866379048128394,-0.10636288864419186,0.47387454786315786,26.3158158911808,-26.912997281556702,0.24013750808432327,6,0.33500003814697266,-0.10499954223632812,-0.47749900817871094,-0.4499988555908203,2.770000457763672,2,0.09787442348194175,-1.7826115801170708,20.25,-1.1111022808551416,20.290000915527344,-2.0000357632472583,20.309999465942386,0.09787442348194175 8421,2006-06-29,20.3700008392334,20.40999984741211,20.200000762939453,20.239999771118164,952600.0,0.006920479494068932,1.0,-1.4444538634340693,34.53244616547812,44.693185119859194,0.10165393856001614,0.23564255475925933,-0.2961286037259683,-0.5418807081916519,16.58162551433651,0.20999908447265625,0.16147054704256192,-0.196499156951905,-0.6855915668821773,0.29259325297836725,-0.44104536191704113,0.04804704801323112,0.27648575793280017,63.15815891180988,12.688650281286428,0.24454620496513588,6,0.19499874114990234,-0.24500083923339844,-0.6300005912780762,-0.5900001525878906,2.219999313354492,3,0.0952380238970083,-1.909071993341533,20.229999542236328,-1.7826115801170708,20.25,-1.1111022808551416,20.290000915527344,0.0952380238970083 8422,2006-06-30,20.670000076293945,20.709999084472656,20.3700008392334,20.3799991607666,758500.0,0.014727502439898732,-1.1935543414057885,2.230757944775375,44.512183775435204,42.42504960512582,-0.27421169325557315,-0.08194714790506907,-0.5771479441595666,-0.8291905701505975,15.837383976108118,0.3399982452392578,0.07629930531941298,0.11200008392334126,-0.3627783154938413,0.5867784833405238,-0.12538911578525003,0.34938928363193256,-0.5400009155273438,93.1036183723737,45.86885034749896,0.23738919970859074,6,-0.2500009536743164,-0.4099998474121094,-0.9799995422363281,-0.8849992752075195,1.9699993133544957,4,0.08369615558059107,1.0,20.3700008392334,-1.909071993341533,20.229999542236328,-1.7826115801170708,20.25,0.08369615558059107 8423,2006-07-03,20.93000030517578,20.93000030517578,20.540000915527344,20.670000076293945,303600.0,0.012578627378914575,1.999992664050178,0.896549682986504,50.54349065502907,41.92254099005786,-0.5286677909261783,-0.32556034595106453,-0.8150780517866956,-1.078692822280292,15.176002103938673,0.3899993896484375,-0.00942883608045264,0.3510003089904785,-0.15120100582371165,0.8532016238046687,0.09989965158338521,0.6021009663975718,-0.7884011459350582,100.0,54.99083109775353,0.2511006574070945,7,-0.40000057220458984,-0.5799999237060547,-1.239999771118164,-1.1449995040893555,1.6100006103515625,0,0.08647871187535472,-1.1935543414057885,20.670000076293945,1.0,20.3700008392334,-1.909071993341533,20.229999542236328,0.08647871187535472 8424,2006-07-05,20.88999938964844,21.01000022888184,20.82999992370605,20.959999084472656,762700.0,-0.001911176060396369,1.117625939638725,-0.2692293584711744,54.06974681073803,42.71837487633089,-0.4707625491645615,-0.2702759681933635,-0.7555958837648156,-1.028000605556148,15.09554203768838,0.18000030517578836,-0.0926261783694784,0.2924994468688986,-0.22749528581209333,0.8124941795498906,0.032502080528402644,0.5524968132093946,-0.7168641845703156,85.18507180819131,40.53352785824184,0.2599973663404961,7,-0.3199996948242223,-0.5399990081787145,-1.1524987220764196,-1.1049985885620153,1.7600002288818324,2,0.09765442676547975,1.999992664050178,20.93000030517578,-1.1935543414057885,20.670000076293945,1.0,20.3700008392334,0.09765442676547975 8425,2006-07-06,20.84000015258789,21.040000915527344,20.76000022888184,20.86000061035156,616200.0,-0.0023934532561703525,-2.1111134658586006,0.2857220708446504,48.14816559074207,44.160970216920596,-0.40188680589159986,-0.20395565835103469,-0.6798471196725835,-0.968609965759569,14.771018010060095,0.28000068664550426,-0.14427929191479194,0.2255002021789565,-0.3032309676592888,0.7542313720172018,-0.038865382740166154,0.48986578709807915,-0.6166530460815416,76.19038968942013,34.08165197361552,0.26436558491912227,7,-0.25500011444091797,-0.4849996566772461,-1.1024994850158691,-1.0549993515014648,1.6100006103515625,3,0.09596928912458003,1.117625939638725,20.88999938964844,1.999992664050178,20.93000030517578,-1.1935543414057885,20.670000076293945,0.09596928912458003 8426,2006-07-07,20.989999771118164,21.100000381469727,20.799999237060547,20.799999237060547,783400.0,0.007197678379654349,-2.1578979069417255,-9.499809269503881,50.588248493756346,44.967074727113726,-0.49586201012414577,-0.33904733654631514,-0.8037575610805874,-1.1087296231396628,14.797022998169318,0.3000011444091797,-0.15147448666885666,0.35499982833862376,-0.19927522347879645,0.909274880156044,0.07786230242991365,0.6321373542473339,-0.7013203598901363,84.93141379040054,46.70119667223615,0.27713752590870944,7,-0.375,-0.375,-1.1999998092651367,-1.2049989700317383,1.6399993896484375,4,0.0957598976083629,-2.1111134658586006,20.84000015258789,1.117625939638725,20.88999938964844,1.999992664050178,20.93000030517578,0.0957598976083629 8427,2006-07-10,21.09000015258789,21.21999931335449,20.93000030517578,21.030000686645508,483600.0,0.004764191641742022,-1.2307596376040515,0.3157857752346534,70.0729246139366,48.04360938950334,-0.5292388131795391,-0.4386999861641314,-0.888541680983483,-1.198487593086071,14.37033843061969,0.2899990081787074,-0.13214501673034107,0.440500164031981,-0.14617545768957285,1.0271757857535349,0.14716235317120407,0.7338379748927579,-0.7201886443356926,80.88243131425088,37.956235220569305,0.2933378108607778,7,-0.3850002288818395,-0.41500091552734375,-1.1975002288818395,-1.239999771118164,1.6199989318847656,0,0.07112375481969546,-2.1578979069417255,20.989999771118164,-2.1111134658586006,20.84000015258789,1.117625939638725,20.88999938964844,0.07112375481969546 8428,2006-07-11,21.290000915527344,21.32999992370605,20.989999771118164,21.040000915527344,557200.0,0.009483203484705216,1.060619371842764,4.1667037543313095,77.85237906271189,52.046089414123664,-0.6397485531750817,-0.6366903019333847,-1.074234559174279,-1.388256337517447,13.979595156172753,0.3400001525878871,-0.06651318316724897,0.618500900268554,-0.029614645103343662,1.2666164456404516,0.29444312758260693,0.942558672954501,-0.8181668706628713,92.98262638701182,43.61938840783648,0.32405777268594843,7,-0.5250005722045898,-0.5600013732910156,-1.2475013732910156,-1.2900009155273438,1.1499996185302699,1,0.06340997726949404,-1.2307596376040515,21.09000015258789,-2.1578979069417255,20.989999771118164,-2.1111134658586006,20.84000015258789,0.06340997726949404 8429,2006-07-12,20.96999931335449,21.34000015258789,20.950000762939453,21.290000915527344,563500.0,-0.015030605373974826,-1.1666710818414459,-1.2800064086914205,64.44436438311729,54.97377217232718,-0.23118621846110443,-0.32882209699588216,-0.7394800051414379,-1.0616956738612977,13.216818919989137,0.3899993896484375,-0.02505850276240551,0.29549932479858043,-0.3577991924371098,0.9487978420342706,-0.031149933819264675,0.6221485834164255,-0.37802204545219453,36.206743464862676,-16.42721430932128,0.3266492586178453,7,-0.19999885559081676,-0.23499965667724254,-0.9024991989135707,-0.9449987411498988,1.4300003051757848,2,0.07486893913120052,1.060619371842764,21.290000915527344,-1.2307596376040515,21.09000015258789,-2.1578979069417255,20.989999771118164,0.07486893913120052 8430,2006-07-13,20.989999771118164,21.290000915527344,20.950000762939453,20.979999542236328,540800.0,0.0009537653036992833,-8.714597127987139,-0.031250558790746674,70.65865049116951,58.98779487518178,-0.14756102049460296,-0.34774978626636255,-0.7490266059370825,-1.078466971777921,12.997079890439261,0.3400001525878906,0.02520858143870086,0.3034997940063491,-0.36429388536950214,0.9712934733822003,-0.030397045681574753,0.6373966336942729,-0.27833884166617295,35.18522443097529,-21.211391546232633,0.33389683968792505,7,-0.13499927520751953,-0.25500011444091797,-0.9224996566772461,-0.9649991989135742,1.6800003051757812,3,0.07908527229696483,-1.1666710818414459,20.96999931335449,1.060619371842764,21.290000915527344,-1.2307596376040515,21.09000015258789,0.07908527229696483 8431,2006-07-14,21.0,21.11000061035156,20.63999938964844,20.959999084472656,494900.0,0.0004764282511140472,2.615364300595719,4.0,70.65865049116944,61.89295784359669,-0.06570778304270064,-0.36878174225423166,-0.7450174340250655,-1.0827520406836904,12.094733537353447,0.4700012207031179,0.08586604620203886,0.30850000381469656,-0.36747181982239496,0.9844718274517881,-0.029485908003849204,0.6464859156332423,0.3400001525878906,51.42860256892309,-9.556417848938054,0.3379859118185462,7,-0.05999946594238281,-0.2650003433227539,-0.8649997711181641,-0.9749994277954102,1.5900001525878906,4,0.06904765537806923,-8.714597127987139,20.989999771118164,-1.1666710818414459,20.96999931335449,1.060619371842764,21.290000915527344,0.06904765537806923 8432,2006-07-17,20.979999542236328,21.149999618530273,20.899999618530273,20.940000534057614,593100.0,-0.0009524027506510047,-3.1666375268219027,0.9999523173756372,70.65856979044355,64.12796663642052,0.003230178291563135,-0.3667996898383663,-0.7167539746740204,-1.0582123987350656,11.119142811210695,0.25,0.16069038684442916,0.2879995346069322,-0.38885389325615094,0.9648529624700153,-0.05042717932460761,0.626426248538472,0.34600059509277514,48.571397431076406,-15.491833239948392,0.33842671393154156,7,0.010000228881835938,-0.24499988555908203,-0.7999992370605469,-0.9549989700317383,1.760000228881836,0,0.07864631337138706,2.615364300595719,21.0,-8.714597127987139,20.989999771118164,-1.1666710818414459,20.96999931335449,0.07864631337138706 8433,2006-07-18,21.01000022888184,21.149999618530273,20.88999938964844,21.0,924700.0,0.0014299660295566952,-1.2608573063431772,0.2500119212246148,72.8914963559422,66.21927214144321,-0.015901320625893334,-0.37922698495588847,-0.7418412000374381,-1.076747162290367,11.013000324714579,0.2600002288818324,0.23797051829219384,0.29450025558471893,-0.39269015276948593,0.9816906639389238,-0.0490949485923835,0.6380954597618214,0.30227989349365103,52.85720513784693,-15.047111293558402,0.34359520417710165,7,-0.020000457763675428,-0.2750005722045934,-0.8299999237060582,-0.9849996566772496,1.5200004577636719,1,0.08091379519615027,-3.1666375268219027,20.979999542236328,2.615364300595719,21.0,-8.714597127987139,20.989999771118164,0.08091379519615027 8434,2006-07-19,21.25,21.34000015258789,21.020000457763672,21.059999465942386,844400.0,0.011423120823589539,-1.3703808359883298,18.999618538997282,77.12760129212379,69.43920944159673,-0.22290563443311484,-0.5871086404172274,-0.9672674527206802,-1.304407689153983,11.256592601031274,0.32999992370605113,0.28901613430511475,0.4949999809265151,-0.2205859217272952,1.2105858835803254,0.13720702959960818,0.852792932253422,-0.610000610351559,87.14284935776911,13.400456027332012,0.35779295132690586,7,-0.26000022888183594,-0.5150003433227539,-1.0699996948242188,-1.2249994277954102,1.2900009155273438,2,0.0560000251321231,-1.2608573063431772,21.01000022888184,-3.1666375268219027,20.979999542236328,2.615364300595719,21.0,0.0560000251321231 8435,2006-07-20,21.57999992370605,21.75,21.290000915527344,21.34000015258789,799700.0,0.015529408174402404,-1.7058909327543939,1.2631531395874165,79.22698147387106,72.6212908838317,-0.48824151620566525,-0.8728634088111491,-1.27694688420722,-1.61986448956133,12.202745075839182,0.5,0.3201398260537438,0.7684999465942361,-0.02037740570356661,1.557377298892039,0.37406127044533477,1.1629386227431375,-0.9260005187988227,84.6846862327304,9.20674946991329,0.39443867614890143,7,-0.3850002288818324,-0.6400003433227504,-1.209999561309811,-1.504999160766598,1.1200008392333984,3,0.03799813242461769,-1.3703808359883298,21.25,-1.2608573063431772,21.01000022888184,-3.1666375268219027,20.979999542236328,0.03799813242461769 8436,2006-07-21,21.700000762939453,21.729999542236328,21.520000457763672,21.57999992370605,374500.0,0.005560743264951595,1.3333439298089456,0.5000039736467968,77.24862171727509,73.41859056198041,-0.5553369459003008,-0.9302987869135038,-1.3764257179143229,-1.7243171171230358,13.721840867577601,0.20999908447265625,0.35332898587851247,0.8185007095336907,-0.025781101901326764,1.6627825209687082,0.39635980381618197,1.2406416152511994,-1.0021613342285143,94.18613935167933,20.072816629590633,0.42214090571750873,7,-0.5050010681152344,-0.7600011825561523,-1.3125004768371582,-1.625,1.149999618530277,4,0.044700427615242955,-1.7058909327543939,21.57999992370605,-1.3703808359883298,21.25,-1.2608573063431772,21.01000022888184,0.044700427615242955 8437,2006-07-24,21.71999931335449,22.170000076293945,21.649999618530273,21.809999465942386,1525600.0,0.0009215921526228854,-3.521752110526927,-0.7499960263848419,73.93931407261996,72.98380556308132,-0.5325784704261807,-0.8846014971287595,-1.3665425051481428,-1.7275352659046739,15.643379293052629,0.5200004577636719,0.4079073643068192,0.7679992675781229,-0.11014699170582887,1.6461455268620746,0.328926137936147,1.2070723972200987,-0.9800734617919886,64.84370925465885,-5.747470547544609,0.4390731296419764,7,-0.31499958038329723,-0.5699996948242152,-1.3324990272521937,-1.6449985504150355,1.1000003814697301,0,0.04005528852381146,1.3333439298089456,21.700000762939453,-1.7058909327543939,21.57999992370605,-1.3703808359883298,21.25,0.04005528852381146 8438,2006-07-25,22.030000686645508,22.09000015258789,21.670000076293945,21.700000762939453,901400.0,0.014272623530904749,-1.153839382216723,-3.6666596024241587,79.68747361258028,74.67748436635499,-0.8119580540632967,-1.114714672412866,-1.637608099123863,-2.0194219373153963,17.533266268078595,0.4200000762939453,0.45924333366803083,0.9910006523132324,0.046723527135338117,1.9352777774911267,0.518862089724287,1.4631392149021778,-1.2042703815991196,87.82613599234406,18.292769555569336,0.4721385625889467,7,-0.6250009536743164,-0.8800010681152344,-1.642500400543213,-1.9549999237060547,0.6099987030029332,1,0.032228736375076616,-3.521752110526927,21.71999931335449,1.3333439298089456,21.700000762939453,-1.7058909327543939,21.57999992370605,0.032228736375076616 8439,2006-07-26,22.07999992370605,22.09000015258789,21.899999618530273,21.920000076293945,886900.0,0.0022695976169828658,1.1111134658585173,0.48484813455479664,82.29159526541383,75.97003378571546,-0.7687920598548956,-1.0757391152862006,-1.6469654033523398,-2.050831825340044,19.525285083593033,0.1900005340576172,0.4760793456322716,0.9494998931884737,-0.02697026458434948,1.925970050961297,0.4612648143020621,1.4377349720748853,-1.1736134323848084,89.77270017968067,20.210551425449182,0.48823507888641077,7,-0.6750001907348597,-0.9300003051757777,-1.6924996376037562,-2.004999160766598,0.7299995422363352,2,0.020380469406447776,-1.153839382216723,22.030000686645508,-3.521752110526927,21.71999931335449,1.3333439298089456,21.700000762939453,0.020380469406447776 8440,2006-07-27,22.209999084472656,22.299999237060547,22.01000022888184,22.07999992370605,913800.0,0.005887643171005319,-1.1481523343953621,0.8124955296474188,82.10518707542735,77.24187118396635,-0.790683941996793,-1.106528276406614,-1.7275265337408214,-2.1573051883692607,21.762264891183776,0.2899990081787074,0.46652820233560277,0.9804990768432624,-0.012899504485282876,1.9738976581718077,0.48379978617899155,1.4771983675075333,-1.22779577805305,88.46150084119097,19.982438886490428,0.49669929066427215,7,-0.6149997711181641,-0.994999885559082,-1.8224987983703613,-2.134998321533203,0.6300010681152344,3,0.014858255049879698,1.1111134658585173,22.07999992370605,-1.153839382216723,22.030000686645508,-3.521752110526927,21.71999931335449,0.014858255049879698 8441,2006-07-28,22.309999465942386,22.450000762939453,22.200000762939453,22.209999084472656,713400.0,0.004502493723182566,-3.166769983946084,0.7692386695423864,82.10518707542738,78.51371754896455,-0.7658571510120886,-1.1106820460813402,-1.7662361533494533,-2.2316820655370684,24.325345671525838,0.25,0.5067718371659637,0.9834995269775426,-0.03507057984568718,2.0020696338007724,0.47421447356592594,1.4927845803891593,-1.2223724850715065,82.49986290951357,14.945747527555937,0.5092850534116156,7,-0.639999389648441,-1.019999504089359,-1.9149990081787145,-2.2349987030029332,0.5900001525878871,4,0.017481008800220854,-1.1481523343953621,22.209999084472656,1.1111134658585173,22.07999992370605,-1.153839382216723,22.030000686645508,0.017481008800220854 8442,2006-07-31,22.399999618530273,22.5,22.239999771118164,22.34000015258789,1322000.0,0.004034072377512965,1.0,0.5999923706345511,81.00550146673801,79.4152736723863,-0.7076662216058232,-1.1219527037738715,-1.7971493409800985,-2.2960735777039787,26.13818037234723,0.26000022888183594,0.5440022721777709,0.9869997024536126,-0.0890377277771961,2.0630371326844212,0.44898098733821,1.5250184175690151,-1.1761352594525363,87.95176016122842,22.638702970524392,0.5380187151154037,7,-0.6399993896484375,-1.0850000381469727,-2.044999122619629,-2.3249988555908203,0.5,0,0.020089320116202014,-3.166769983946084,22.309999465942386,-1.1481523343953621,22.209999084472656,1.1111134658585173,22.07999992370605,0.020089320116202014 8443,2006-08-01,22.739999771118164,22.75,22.32999992370605,22.32999992370605,626600.0,0.015178578499020379,-1.0487816224564617,6.83339161394926,98.89500317188676,81.83387388124886,-0.8677075296799153,-1.3907015615287328,-2.0774068026794197,-2.607110326057004,27.53629313085063,0.42000007629394887,0.5966755236266437,1.2364998817443862,0.034426785947115235,2.438572977541657,0.6354633338457489,1.8375364296430234,-1.3629991351297548,98.82350301248752,28.59650035283866,0.6010365478986357,8,-0.7199993133544922,-1.3000001907348633,-2.377499580383301,-2.664999008178711,0.05000114440917969,1,0.003518026583609002,1.0,22.399999618530273,-3.166769983946084,22.309999465942386,-1.1481523343953621,22.209999084472656,0.003518026583609002 8444,2006-08-02,22.93000030517578,23.06999969482422,22.76000022888184,22.809999465942386,993900.0,0.00835534458970999,-1.818185758997137,0.29268508266730053,98.98987661004671,84.02975111860171,-0.8876887045086654,-1.496774594721753,-2.2084159608629506,-2.769622661485787,28.937074790685617,0.3299999237060547,0.6653308272630838,1.3245003700256355,0.0014978762824640057,2.647502863768807,0.662999123154048,1.986001616897223,-1.3607797582257497,86.79250375621909,11.631752096309327,0.661501246871586,8,-0.6350002288818359,-1.3000001907348633,-2.585000514984131,-2.854999542236328,-0.030000686645507812,2,-0.012647226849878401,-1.0487816224564617,22.739999771118164,1.0,22.399999618530273,-3.166769983946084,22.309999465942386,-0.012647226849878401 8445,2006-08-03,22.84000015258789,22.95000076293945,22.60000038146973,22.84000015258789,614800.0,-0.003924995699523648,2.1818039950062804,0.0,94.6601681058189,85.96436738399547,-0.6706919982785067,-1.3167683493909266,-2.0499050025135475,-2.6560510280411727,30.447470195013825,0.35000038146971946,0.736310067102611,1.1345002174377434,-0.2459722388643506,2.5149726737398375,0.4442639892866964,1.8247364455887904,-1.0306549419779891,73.56323855041326,-4.409470985136565,0.6902362281510463,8,-0.48000049591064453,-1.2049999237060547,-2.4950003623962402,-2.7649993896484375,0.05999946594238281,3,-0.0013135151683484336,-1.818185758997137,22.93000030517578,-1.0487816224564617,22.739999771118164,1.0,22.399999618530273,-0.0013135151683484336 8446,2006-08-04,23.0,23.11000061035156,22.75,23.04999923706055,954600.0,0.007005247212924504,3.235251879277595,-100.0,95.90908539196867,88.40545308614533,-0.7005663590025755,-1.3897144848772598,-2.142635576833669,-2.791309700960131,31.94419199284121,0.36000061035155895,0.7876889980018476,1.1940000534057624,-0.25795904776918377,2.6459591545807086,0.46802050281828755,1.9199796039932373,-0.9889500719158093,87.35626388033299,5.430492021435356,0.7259795505874734,8,-0.6099996566772461,-1.3449993133544922,-2.6550002098083496,-2.924999237060547,0.0,4,-0.006956515104874272,2.1818039950062804,22.84000015258789,-1.818185758997137,22.93000030517578,-1.0487816224564617,22.739999771118164,-0.006956515104874272 8447,2006-08-07,22.59000015258789,22.96999931335449,22.479999542236328,22.8799991607666,951900.0,-0.017826080322265625,1.0851084552482764,5.800068665598123,80.6201544656725,88.50908429204446,-0.1722976668417182,-0.9081371851274653,-1.6784150954242278,-2.3620547479443488,32.77766438572811,0.5200004577636719,0.8005554968364379,0.7090002059936538,-0.7421975183947929,2.1601979303821004,-0.016598656200571327,1.4345990681878789,-0.38113910169557386,33.33333333333378,-50.11022103043807,0.7255988621942241,8,-0.08500003814697266,-0.8499994277954102,-2.2450003623962402,-2.489999771118164,0.4099998474121094,0,0.013722862498824373,3.235251879277595,23.0,2.1818039950062804,22.84000015258789,-1.818185758997137,22.93000030517578,0.013722862498824373 8448,2006-08-08,22.63999938964844,22.790000915527344,22.51000022888184,22.70000076293945,571000.0,0.00221333495895637,1.3333227370261167,0.20690199483038532,79.07949256532874,88.152183992035,-0.14155500317506053,-0.8978452278277977,-1.6821662041910166,-2.396304441822391,33.361374122243944,0.28000068664550426,0.8225718840959999,0.6914995193481488,-0.7695063326781408,2.1525053713744384,-0.03900340666499602,1.4220024453612936,-0.26893321805346204,25.396758118328783,-55.2003369824478,0.7305029260131446,8,-0.07999897003174183,-0.8149986267089879,-2.2999997138977086,-2.5299987792968786,0.15999984741210938,1,0.011484109359150896,1.0851084552482764,22.59000015258789,3.235251879277595,23.0,2.1818039950062804,22.84000015258789,0.011484109359150896 8449,2006-08-09,22.540000915527344,22.770000457763672,22.479999542236328,22.75,1270400.0,-0.00441689385233901,1.32000732421875,3.4999046347515113,72.22226637385302,87.05408169186008,0.034147626366014094,-0.7106297543313644,-1.5245223852906165,-2.2795409724730185,34.12117219791091,0.29000091552734375,0.8617721708373978,0.5130009651184082,-0.8943646865706043,1.9203666168074207,-0.19068186072609805,1.2166837909629145,0.5699996948242152,9.524011359301541,-67.64143409531722,0.7036828258445054,8,0.11499977111816406,-0.6650009155273438,-2.1000008583068848,-2.4300003051757812,0.4199981689453125,2,0.011091392628461705,1.3333227370261167,22.63999938964844,1.0851084552482764,22.59000015258789,3.235251879277595,23.0,0.011091392628461705 8450,2006-08-10,22.649999618530273,22.670000076293945,22.3799991607666,22.3799991607666,1429000.0,0.004880155214508131,-1.1481512878113564,-1.2857220708446866,72.09303976075584,85.9416208791188,-0.007681076284072219,-0.7271714082788527,-1.5902056008007541,-2.368292374261266,34.77185352783147,0.29000091552734375,0.8638743439037206,0.5399996757507317,-0.8042434185193947,1.8842427700208582,-0.1321218713843315,1.212121222885795,0.4474009704589825,36.986290632324184,-36.455330420984794,0.6721215471350626,8,0.025000572204589844,-0.7749996185302734,-2.189999580383301,-2.539999008178711,0.149999618530277,3,0.011037527779712342,1.32000732421875,22.540000915527344,1.3333227370261167,22.63999938964844,1.0851084552482764,22.59000015258789,0.011037527779712342 8451,2006-08-11,22.450000762939453,22.670000076293945,22.440000534057614,22.649999618530273,393200.0,-0.00882997169797739,-1.0909114553982118,-0.7407352463301262,65.66529331878398,84.2371533071239,0.2394456938897207,-0.4352898487195702,-1.358262470632841,-2.1459177783120893,36.84445097525689,0.22999954223633168,0.8543749780236602,0.26750078201293803,-0.9774110248362042,1.5124125888620803,-0.3549551214116313,0.8899566854375074,0.618703768920895,11.864675265897333,-60.075916966936134,0.6224559034245709,8,0.2699995040893519,-0.5750007629394531,-1.9800004959106445,-2.3350000381469727,0.5399990081787109,4,0.020044491772743367,-1.1481512878113564,22.649999618530273,1.32000732421875,22.540000915527344,1.3333227370261167,22.63999938964844,0.020044491772743367 8452,2006-08-14,22.6299991607666,22.68000030517578,22.46999931335449,22.59000015258789,552100.0,0.008017745733189141,1.9999863762074594,-0.19999618528090637,63.63637151799411,80.3195275678025,0.1067272398675847,-0.5115645260050847,-1.5122706284860854,-2.304661657160487,38.90414540505582,0.22999954223632812,0.8432235872745615,0.3649991989135728,-0.7570007969869579,1.4869991948141035,-0.19600079903669254,0.9259991968638381,0.4111571562499954,60.97534878744318,-8.585872938734838,0.5609999979502651,8,0.11500072479248047,-0.7549991607666016,-2.0149993896484375,-2.4849987030029297,0.6300010681152379,0,0.016350015596768852,-1.0909114553982118,22.450000762939453,-1.1481512878113564,22.649999618530273,1.32000732421875,22.540000915527344,0.016350015596768852 8453,2006-08-15,22.709999084472656,22.82999992370605,22.59000015258789,22.79999923706055,639600.0,0.0035351271176691235,2.1999643965211355,-2.25005960612283,64.1255808662466,76.44571692960248,0.024612447808408433,-0.48240798075385527,-1.5541763321657314,-2.362406735875961,41.23450514209677,0.2399997711181605,0.8286804772039211,0.3599991798400879,-0.6087981255831316,1.3287964852633074,-0.12439947287152364,0.8443978325516994,0.304710946293941,73.33319204848954,6.067159039612676,0.48439865271161026,8,0.03500080108642578,-0.8349990844726562,-2.0199995040893555,-2.504999160766605,0.5200004577636719,1,0.012769745804420696,1.9999863762074594,22.6299991607666,-1.0909114553982118,22.450000762939453,-1.1481512878113564,22.649999618530273,0.012769745804420696 8454,2006-08-16,22.440000534057614,22.82999992370605,22.440000534057614,22.79999923706055,716200.0,-0.01188897231614805,-1.166671081841403,3.9999788072732647,54.85236515932031,72.02262771332485,0.2433900648523455,-0.1251004462306291,-1.2487579347647362,-2.0738925299598314,42.820127884420586,0.3899993896484375,0.8090299805184777,0.030500602722163705,-0.7884196491345392,0.8494208545788666,-0.37895952320618775,0.43996072865051516,0.5493210619089837,13.333615903021398,-49.134193274798086,0.40946012592835085,8,0.3049993515014684,-0.5650005340576136,-1.6925005912780726,-2.1800003051757812,0.7999992370605504,2,0.016042722568413437,2.1999643965211355,22.709999084472656,1.9999863762074594,22.6299991607666,-1.0909114553982118,22.450000762939453,0.016042722568413437 8455,2006-08-17,22.399999618530273,22.54999923706055,22.36000061035156,22.489999771118164,865000.0,-0.0017825719507729154,-1.2353020375190638,0.2500013245524288,51.94806052669379,67.13806939496098,0.23961087624147126,-0.02162616844731602,-1.1724269326894898,-2.016378608108134,43.27119613949544,0.18999862670899148,0.7202063142123052,-0.0505002975463853,-0.7707187319690405,0.6697181368762699,-0.4106095147577129,0.3096089196649423,0.5649490800283239,8.510439705375834,-49.29919974867768,0.360109217211328,8,0.26500034332275035,-0.5249996185302734,-1.6474995613098145,-2.1349992752075195,1.1000003814697266,3,0.024999976583889083,-1.166671081841403,22.440000534057614,2.1999643965211355,22.709999084472656,1.9999863762074594,22.6299991607666,0.024999976583889083 8456,2006-08-18,22.670000076293945,22.690000534057614,22.399999618530273,22.399999618530273,780200.0,0.01205359206972112,-1.1481512878113302,-3.0,55.42170889653872,64.33824210950168,-0.09177381448647282,-0.22686203161964968,-1.404789858540859,-2.2669585494163442,43.86963835160993,0.2900009155273402,0.607748447933119,0.17100019454955984,-0.4617516444206444,0.8037520335197641,-0.14537572493554407,0.48737611403466374,0.25865173697222943,65.95742953959859,11.466487008290777,0.3163759194851025,8,-0.07499980926514027,-0.7950000762939453,-1.875,-2.4049997329711914,0.75,4,0.005734413777199077,-1.2353020375190638,22.399999618530273,-1.166671081841403,22.440000534057614,2.1999643965211355,22.709999084472656,0.005734413777199077 8457,2006-08-21,22.59000015258789,22.75,22.5,22.6200008392334,577300.0,-0.003528889432590332,-1.3809411358661592,-0.11111346585851736,46.63677053334919,60.7334952170595,-0.013157547460405539,-0.08257562878159774,-1.294398325156287,-2.166848123593752,43.63357990344652,0.25,0.5002767745006764,0.04750022888183736,-0.46863415119236507,0.5636346089560398,-0.21056696115526563,0.30556741891894035,0.30453258850340603,48.936144309397505,0.05078428439993843,0.25806719003710166,8,0.005000114440914416,-0.5900001525878906,-1.752500057220459,-2.3249998092651367,0.9799995422363281,0,0.01770693297159842,-1.1481512878113302,22.670000076293945,-1.2353020375190638,22.399999618530273,-1.166671081841403,22.440000534057614,0.01770693297159842 8458,2006-08-22,22.739999771118164,22.85000038146973,22.520000457763672,22.6299991607666,809700.0,0.0066400893101847824,-1.0000115597581913,-3.6666030898340645,45.66207420916629,57.78236275431654,-0.16481211948465457,-0.18620335294217227,-1.413248649128576,-2.2903916758936944,43.46835282726189,0.32999992370605824,0.36652671117688485,0.16199989318847585,-0.3006061353161229,0.6246059216930746,-0.06930312106382175,0.39330290744077345,0.12246104212874798,77.55088536050813,32.078304342439,0.23130301425229932,8,-0.13499927520751953,-0.7399997711181641,-1.877500057220459,-2.47499942779541,0.7600002288818359,1,0.022867214731643104,-1.3809411358661592,22.59000015258789,-1.1481512878113302,22.670000076293945,-1.2353020375190638,22.399999618530273,0.022867214731643104 8459,2006-08-23,22.53000068664551,22.88999938964844,22.46999931335449,22.770000457763672,414100.0,-0.009234788328334576,-1.3333174388725464,-2.18180399500621,43.29003113695728,54.58202846278336,0.04874534914652884,0.062438480385665684,-1.1758325048799811,-2.053611701733093,43.209827861995365,0.4200000762939524,0.27996568862083393,-0.0704992294311495,-0.4706822236953272,0.3296837648330282,-0.27059072656323835,0.12959226770093935,-0.17000007629395242,32.07555997005906,-9.437106971718684,0.20009149713208857,8,0.09499931335448863,-0.4650001525878942,-1.6675009727478063,-2.2650003433227575,0.7399997711181605,2,0.031069633122813745,-1.0000115597581913,22.739999771118164,-1.3809411358661592,22.59000015258789,-1.1481512878113302,22.670000076293945,0.031069633122813745 8460,2006-08-24,22.540000915527344,22.76000022888184,22.5,22.670000076293945,762200.0,0.0004438627863763145,-1.4761809611175531,0.5416636864315938,39.35183468172771,51.658310836443775,0.02402767426806207,0.0826671705003541,-1.1525761276160083,-2.0408121122116682,42.543914377485535,0.2600002288818395,0.19793447480159188,-0.07699909210204936,-0.43430471284700545,0.2803065286429067,-0.2556519024745292,0.10165371827043046,-0.1694003295898483,28.57170661071754,-6.847022766386424,0.1786528103724784,8,0.08499908447265625,-0.3400001525878906,-1.6775012016296387,-2.27500057220459,1.0499992370605469,3,0.031055848587326684,-1.3333174388725464,22.53000068664551,-1.0000115597581913,22.739999771118164,-1.3809411358661592,22.59000015258789,0.031055848587326684 8461,2006-08-25,22.70000076293945,22.739999771118164,22.53000068664551,22.53000068664551,784000.0,0.007098484512566561,-1.4705763556194447,-1.3077013366198083,52.87960886211702,50.46311498579077,-0.10815385160195845,-0.049135886524613426,-1.281610153367449,-2.1747745657199786,41.58634921627996,0.2099990844726527,0.1512885811675737,0.06350069046020224,-0.26463742187045014,0.3916388027908546,-0.10056836570512573,0.2275697466255302,-0.31901220092773386,54.762239953496106,18.29155836721806,0.16406905616532666,8,-0.07500076293944957,-0.3850002288818324,-1.6325011253356898,-2.230000495910641,0.679998397827152,4,0.03524225595475072,-1.4761809611175531,22.540000915527344,-1.3333174388725464,22.53000068664551,-1.0000115597581913,22.739999771118164,0.03524225595475072 8462,2006-08-28,22.85000038146973,22.8700008392334,22.540000915527344,22.54999923706055,1663300.0,0.006607912488495238,-1.0625137836693608,1.7647118221903821,55.223924502877644,49.474042056527544,-0.2499492843387614,-0.17254023723731038,-1.4005191380408029,-2.2972808628332224,40.61676696822707,0.3299999237060547,0.09900845082435694,0.19100027084351012,-0.13050255930438937,0.5125031009914096,0.03024885576956038,0.35175168591745987,-0.45883160290528124,90.47642835409484,50.43191288120962,0.16075141507395,8,-0.22500038146973012,-0.47000026702881215,-1.7825007438659703,-2.3800001144409215,0.6900005340576136,0,0.02494528163275045,-1.4705763556194447,22.70000076293945,-1.4761809611175531,22.540000915527344,-1.3333174388725464,22.53000068664551,0.02494528163275045 8463,2006-08-29,22.81999969482422,22.940000534057614,22.770000457763672,22.899999618530273,419800.0,-0.0013129403126768135,1.1249776485033938,-0.2666653951057621,57.216482682407914,49.73672178131506,-0.22652568146729735,-0.14360137409210338,-1.3252731521970347,-2.239043519558482,39.27145466497136,0.17000007629394176,0.07391920603348012,0.1569995880126953,-0.17067780572428504,0.48467698174967566,-0.006839108855793086,0.3208382848811837,-0.41885430403808854,74.46797285890602,29.300300356593524,0.16383869686849006,8,-0.16999912261963246,-0.42999935150146484,-1.5425000190734863,-2.1399993896484375,0.7299995422363317,1,0.03286590753855734,-1.0625137836693608,22.85000038146973,-1.4705763556194447,22.70000076293945,-1.4761809611175531,22.540000915527344,0.03286590753855734 8464,2006-08-30,22.63999938964844,22.82999992370605,22.450000762939453,22.79999923706055,487600.0,-0.007887831182425642,2.4545186572342037,2.0,49.751237643727606,49.492630349874375,-0.016955079912040816,0.01429155845785246,-1.0986072143223602,-2.0286924949890732,36.87785676135283,0.379999160766598,0.03860110047449439,-0.008500671386716618,-0.31113964468411126,0.294138301910678,-0.15982015803541216,0.14281881526197893,-0.21729979313145265,38.77524805275284,-7.12049954351383,0.15131948664869732,8,0.03000068664550426,-0.13499927520752308,-1.3624997138977086,-1.9599990844726598,0.8100013732910085,2,0.037985893707434215,1.1249776485033938,22.81999969482422,-1.0625137836693608,22.85000038146973,-1.4705763556194447,22.70000076293945,0.037985893707434215 8465,2006-08-31,22.809999465942386,22.85000038146973,22.690000534057614,22.690000534057614,613400.0,0.00750883749456599,-1.6666878596178516,-0.7499940395298825,59.09088719753327,49.90031682776266,-0.13709784147592075,-0.16661370559856792,-1.218681772821519,-2.1672048583831085,35.13141852852546,0.21000099182128906,-0.0021185778079626516,0.16299943923950622,-0.1359175266693029,0.46191640514831533,0.013540956285101657,0.3124579221939108,-0.36660783192377266,73.46915737969226,22.307501680643014,0.1494584829544041,8,-0.11499881744385121,-0.24999904632568715,-1.532499790191654,-2.129999160766605,0.6900005340576136,3,0.020166637553328925,2.4545186572342037,22.63999938964844,1.1249776485033938,22.81999969482422,-1.0625137836693608,22.85000038146973,0.020166637553328925 8466,2006-09-01,22.84000015258789,22.85000038146973,22.770000457763672,22.82999992370605,526100.0,0.0013152427596632155,4.333206179667103,0.08333598245226105,55.7377322561851,50.91153479696665,-0.1569533797691598,-0.2205220601766733,-1.1925432376914884,-2.1655430299477345,33.06578719873179,0.07999992370605824,0.002948764084209188,0.2010001182556138,-0.0648763842586888,0.46687662076991643,0.0680618669984625,0.3339383695127651,-0.3899993896484375,79.59174935091787,28.44576242785071,0.132938251257152,9,-0.14499950408935547,-0.1849994659423828,-1.4350008964538574,-2.0950002670288086,0.6900005340576207,4,0.03283712762650848,-1.6666878596178516,22.809999465942386,2.4545186572342037,22.63999938964844,1.1249776485033938,22.81999969482422,0.03283712762650848 8467,2006-09-05,22.899999618530273,23.0,22.78000068664551,22.88999938964844,1321600.0,0.002626946827563259,1.095221660112045,0.9999999999992895,55.24863508616268,51.97670822774402,-0.18813995622838675,-0.2699466628945082,-1.1948712002713542,-2.193848343302413,32.216593015010005,0.21999931335448863,0.023752838950343858,0.2454996109008789,-0.04348911785226406,0.5344883396540219,0.10100524652430565,0.38999397527745217,-0.43039886474609546,81.81808723877957,32.09566476968938,0.1444943643765721,9,-0.17499923706054688,-0.22499942779541016,-1.419999599456787,-2.0799989700317383,0.8299999237060547,1,0.020960679049440767,4.333206179667103,22.84000015258789,-1.6666878596178516,22.809999465942386,2.4545186572342037,22.63999938964844,0.020960679049440767 8468,2006-09-06,22.899999618530273,22.959999084472656,22.729999542236328,22.79999923706055,727600.0,0.0,1.090911455398247,9.999809269505391,64.935026331304,54.381707693782545,-0.1822195227983876,-0.2629510058767295,-1.135365923751177,-2.159597034342273,31.234197901594523,0.22999954223632812,0.014982033141691886,0.2324995994567871,-0.07644549546936474,0.541444694382939,0.07802705199371118,0.38697214691986304,-0.3985749099731457,81.81808723877957,26.357029338599645,0.1544725474630754,9,-0.17499923706054688,-0.1799993515014684,-1.362499713897705,-2.054999351501465,1.0799999237060547,2,0.027947655356255652,1.095221660112045,22.899999618530273,4.333206179667103,22.84000015258789,-1.6666878596178516,22.809999465942386,0.027947655356255652 8469,2006-09-07,22.790000915527344,23.03000068664551,22.76000022888184,22.920000076293945,886000.0,-0.004803436892370949,-1.8421020930583807,-1.299986648610548,62.11185127881319,56.91059842679205,-0.03515855269068524,-0.14046429392309534,-0.9646237225114547,-2.0143615627379603,30.405084940631678,0.2700004577636719,0.03666958644406293,0.11000089645385813,-0.19745009705715688,0.41745188996487315,-0.04372460030165115,0.2637263932093674,-0.2586616894836453,29.411863703172237,-30.66673491548145,0.15372549675550762,9,-0.05000019073486328,-0.0550003051757848,-1.0600008964538574,-1.8050012588500977,1.2599983215332067,3,0.03334788464248817,1.090911455398247,22.899999618530273,1.095221660112045,22.899999618530273,4.333206179667103,22.84000015258789,0.03334788464248817 8470,2006-09-08,22.899999618530273,22.989999771118164,22.85000038146973,22.85000038146973,655400.0,0.004826621263011255,-4.60006103608824,-0.38461199876752405,57.93103538994185,57.471868040994806,-0.09914762005062627,-0.2432445870478972,-1.0107035602120575,-2.092277591735815,29.96145050514375,0.1999988555908203,0.0537166622351819,0.20749959945678853,-0.1147862620258735,0.5297854609394506,0.046356668715457516,0.36864253019811954,-0.3287674756384291,56.666475932530304,-2.5582575381868082,0.16114293074133115,9,-0.15999889373779297,-0.1649990081787145,-0.9374995231628418,-1.755000114440918,1.409999847412113,4,0.024017517623193596,-1.8421020930583807,22.790000915527344,1.090911455398247,22.899999618530273,1.095221660112045,22.899999618530273,0.024017517623193596 8471,2006-09-11,22.899999618530273,23.020000457763672,22.809999465942386,22.88999938964844,511500.0,0.0,-1.4705987950050543,0.20000762951089152,61.31387369426395,58.14852906225995,-0.07576144075282798,-0.219033187169277,-0.9499801771390786,-2.058591806953185,29.41704988040632,0.2100009918212855,0.09623707462307607,0.18499965667724538,-0.12872133383827844,0.4987206471927692,0.028139161419485248,0.3418601519350055,-0.29206599213813433,56.666475932530304,-3.700254858402566,0.15686049525776133,9,-0.15999889373779297,-0.1649990081787145,-0.9024996757507324,-1.755000114440918,1.3000011444091761,0,0.026200890456968162,-4.60006103608824,22.899999618530273,-1.8421020930583807,22.790000915527344,1.090911455398247,22.899999618530273,0.026200890456968162 8472,2006-09-12,23.0,23.01000022888184,22.770000457763672,22.95000076293945,633500.0,0.004366828957883762,5.857166212533466,4.999809269504325,59.84851002587935,58.44097654486789,-0.17013866789756094,-0.30555893209400864,-0.9965145294846138,-2.127815064053898,28.743204373406506,0.23999977111816762,0.1537763943053001,0.26649999618530273,-0.06899772958452388,0.6019977219551294,0.09875113330038943,0.43424885907021604,-0.35830100878759197,89.99980926586325,30.49285407513436,0.16774886288491292,9,-0.25999927520751953,-0.30499935150146484,-0.9774994850158691,-1.8350000381469762,1.25,1,0.023043508115022204,-1.4705987950050543,22.899999618530273,-4.60006103608824,22.899999618530273,-1.8421020930583807,22.790000915527344,0.023043508115022204 8473,2006-09-13,23.0,23.09000015258789,22.8700008392334,23.03000068664551,834100.0,0.0,1.9333316379080148,-0.6000228885328734,71.1711649789761,60.82096847100661,-0.15859884805449198,-0.2979973003787961,-0.9503280135261676,-2.0968851289265054,27.801563067842817,0.2199993133544922,0.1672668115044047,0.25199995040893697,-0.10368141710712209,0.607681317924996,0.07415926665090922,0.4298406341669647,-0.3272368731529447,72.72722018322082,9.347599927380585,0.17784068375802875,9,-0.1099996566772461,-0.27499961853027344,-0.8774995803833008,-1.8350000381469762,1.3099994659423864,2,0.03173911053201417,5.857166212533466,23.0,-1.4705987950050543,22.899999618530273,-4.60006103608824,22.899999618530273,0.03173911053201417 8474,2006-09-14,22.79999923706055,23.01000022888184,22.790000915527344,22.989999771118164,824600.0,-0.008695685345193493,-1.0952597207967714,6.33320617966726,59.999941312315485,60.92197448376018,0.07429789524546493,-0.07340711206682826,-0.7042229487022702,-1.8680808198635255,27.34306097006487,0.21999931335449574,0.15919695932383604,0.0339992523193402,-0.29118219591545724,0.35918070055413764,-0.12859147179805674,0.19658997643673715,-0.08551240763940982,9.374627470615993,-55.99518719539171,0.16259072411739867,9,0.11000061035155895,-0.07499885559082387,-0.6074986457824743,-1.4999990463256871,1.6500015258788991,3,0.05175440108163376,1.9333316379080148,23.0,5.857166212533466,23.0,-1.4705987950050543,22.899999618530273,0.05175440108163376 8475,2006-09-15,22.959999084472656,23.149999618530273,22.88999938964844,22.920000076293945,839900.0,0.0070175374020202685,-4.199984741269444,-0.2105205039401736,59.999941312315485,61.39555326777467,-0.06949504578165744,-0.19953222507369617,-0.8136968397340922,-1.9948608686292708,27.393309763702167,0.350000381469723,0.15275353742663356,0.16599912643432546,-0.12064333942042538,0.4526415922890763,0.022677893506948266,0.30932035936170266,-0.20796092273484135,49.99974903252037,-16.021503106525387,0.1433212329273757,9,-0.01999950408935547,-0.20499897003173828,-0.6949987411499023,-1.5699987411499023,1.7700004577636719,4,0.04747387613464826,-1.0952597207967714,22.79999923706055,1.9333316379080148,23.0,5.857166212533466,23.0,0.04747387613464826 8476,2006-09-18,22.79999923706055,23.020000457763672,22.709999084472656,23.0,357400.0,-0.006968634747041902,1.5833267106413416,-5.000143054694489,48.091558595666655,60.60032254660846,0.0941330580901969,-0.030876880585221755,-0.6088241882470555,-1.8031923803170358,26.761759249151286,0.3100013732910156,0.1751261231636434,-0.0005006790161097285,-0.2811366379735425,0.28013527994132303,-0.1408186584948261,0.13981730046260665,0.350000381469723,20.454555306541707,-40.718754064976245,0.14031797947871552,9,0.13000011444091442,-0.04499912261963246,-0.5249991416931188,-1.4099988937377965,1.9700012207031214,0,0.0662280824302568,-4.199984741269444,22.959999084472656,-1.0952597207967714,22.79999923706055,1.9333316379080148,23.0,0.0662280824302568 8477,2006-09-19,22.989999771118164,23.04999923706055,22.790000915527344,22.899999618530273,544600.0,0.008333357035765765,1.4761852861034923,-0.4499990463293296,55.782318221156615,59.583354978814306,-0.09136655364006074,-0.19960794992984532,-0.7540427198180879,-1.9663251320518818,25.990604852601763,0.2599983215332067,0.16783376132510242,0.16949987411499023,-0.10491572764550483,0.4439154758754853,0.0322920732347427,0.30670767499523777,0.15999984741210938,63.63644245232718,3.973600419135373,0.1372078008802476,9,-0.06000041961669922,-0.2349996566772461,-0.6924996376037598,-1.5999994277954102,1.9600009918212855,1,0.05263162261277543,1.5833267106413416,22.79999923706055,-4.199984741269444,22.959999084472656,-1.0952597207967714,22.79999923706055,0.05263162261277543 8478,2006-09-20,23.26000022888184,23.32999992370605,23.01000022888184,23.1299991607666,780200.0,0.011744256652967522,1.3703640910439634,1.4444538634341089,69.87182857331514,60.44557467820341,-0.3407658107551974,-0.4518188093486195,-0.981648047120288,-2.2093713666200507,25.27827958840012,0.3400001525878871,0.17509679776985365,0.41350030899048207,0.07919698643959094,0.7478036315413732,0.24634864771503473,0.5806519702659294,-0.5500011444091832,88.70974192377491,25.314006342133098,0.16715166127544562,9,-0.24000072479248402,-0.41499996185303445,-0.9500002861022985,-1.6400003433227575,1.639999389648434,2,0.04256232852005226,1.4761852861034923,22.989999771118164,1.5833267106413416,22.79999923706055,-4.199984741269444,22.959999084472656,0.04256232852005226 8479,2006-09-21,23.229999542236328,23.36000061035156,23.04999923706055,23.36000061035156,1002000.0,-0.001289797349540045,3.7692127116407512,-0.9999999999999454,64.78873428620167,61.207541222232265,-0.27020233799974136,-0.38650331713003183,-0.8984105584600286,-2.1504012239188697,24.801828796471913,0.3100013732910085,0.17970019448463148,0.34849967956542827,0.007215986714683709,0.6897833724161728,0.177857833140056,0.5191415259908005,-0.5076004409790045,79.9998826249755,17.139830247824207,0.1706418464253729,9,-0.19499969482421875,-0.3699989318847692,-0.9199995994567871,-1.609999656677246,1.5,3,0.04649160331417246,1.3703640910439634,23.26000022888184,1.4761852861034923,22.989999771118164,1.5833267106413416,22.79999923706055,0.04649160331417246 8480,2006-09-22,23.239999771118164,23.309999465942386,23.149999618530273,23.270000457763672,361400.0,0.0004304876917304856,1.9091224358861973,0.23077261656739384,64.28570455434112,61.53774465112973,-0.2535668880701145,-0.35982070925870957,-0.854604927440878,-2.1334748084797823,24.29963001171405,0.15999984741211293,0.16865887366922294,0.3234999656677253,-0.013875317750681404,0.660875249086132,0.15481232395852373,0.4921876073769269,-0.49209660949707157,81.53837576440529,19.93576000685767,0.16868764170920247,9,-0.2049999237060547,-0.3799991607666051,-0.929999828338623,-1.619999885559082,1.4699993133544922,4,0.05206544766515142,3.7692127116407512,23.229999542236328,1.3703640910439634,23.26000022888184,1.4761852861034923,22.989999771118164,0.05206544766515142 8481,2006-09-25,23.5,23.559999465942386,23.149999618530273,23.38999938964844,639100.0,0.011187617531948302,2.5652231602341105,-3.666603089833946,68.7500074505789,62.52679992054078,-0.4688066321512032,-0.5869049225005725,-1.0569910973626548,-2.363166418819077,24.03080311286276,0.4099998474121129,0.1781896562746148,0.5435002326965339,0.13253075207550324,0.9544697133175646,0.33801549238602036,0.7489849730070475,-0.7276129404296903,92.20784689658889,31.792449757445155,0.20548474031051514,9,-0.36500072479248047,-0.5200004577636719,-1.2300000190734863,-1.880000114440918,1.5100002288818395,0,0.05234040605260981,1.9091224358861973,23.239999771118164,3.7692127116407512,23.229999542236328,1.3703640910439634,23.26000022888184,0.05234040605260981 8482,2006-09-26,23.420000076293945,23.54999923706055,23.190000534057614,23.5,673900.0,-0.0034042520725980907,3.0000211929511456,-0.7272679983354375,65.47620128882255,61.8940261771904,-0.3609188542722066,-0.48698026962149044,-0.9184740705320564,-2.2558894647853336,23.396408780664924,0.3599987030029368,0.19002966582985437,0.43500032424926616,-0.021416158260294083,0.8914168067588264,0.20679208299448604,0.6632085655040463,-0.6003562723413118,74.54553020897569,16.14189258437323,0.2282082412547807,9,-0.2850008010864258,-0.41499996185302734,-1.184999942779541,-1.8000001907348633,1.7000007629394531,1,0.057643056237058454,2.5652231602341105,23.5,1.9091224358861973,23.239999771118164,3.7692127116407512,23.229999542236328,0.057643056237058454 8483,2006-09-27,23.56999969482422,23.59000015258789,23.309999465942386,23.459999084472656,692800.0,0.006404765928335943,2.7333045114693593,-1.3750089407052428,72.67436702684489,63.30229570102699,-0.47110255946625657,-0.609141848447635,-1.0079742411315493,-2.3793789315164133,22.587018068257077,0.28000068664550426,0.20307632161600253,0.5474999427795417,0.029126791199640678,1.0658730943594428,0.2883133669895912,0.8066865185694923,-0.7059345511522004,96.29621780471606,32.811503270417006,0.25918657578995064,9,-0.4200000762939453,-0.5499992370605469,-1.2724995613098145,-1.9499998092651367,1.6000003814697266,2,0.05854904904467473,3.0000211929511456,23.420000076293945,2.5652231602341105,23.5,1.9091224358861973,23.239999771118164,0.05854904904467473 8484,2006-09-28,23.5,23.70000076293945,23.420000076293945,23.649999618530273,304000.0,-0.00296986405305677,1.2399884034088227,-1.3636253294492995,67.85713069294573,64.17531674331926,-0.3256065609312664,-0.49688514426436825,-0.8847782270731237,-2.2796539067931967,23.43954203264234,0.28000068664550426,0.21245687781154032,0.43450021743774414,-0.09287577894205157,0.9618762138175398,0.1708122192478463,0.698188215627642,-0.5778600556147104,63.63630058364787,-0.6815097539255035,0.26368799818989763,9,-0.2950000762939453,-0.4249992370605469,-1.1974997520446777,-1.880000114440918,1.6499996185302734,3,0.059574451852351995,2.7333045114693593,23.56999969482422,3.0000211929511456,23.420000076293945,2.5652231602341105,23.5,0.059574451852351995 8485,2006-09-29,23.270000457763672,23.54999923706055,23.209999084472656,23.53000068664551,1084000.0,-0.009787214563248048,1.266687859617861,1.7333392673219723,59.685876945169305,65.46357433770844,-0.0525333464755775,-0.2431214649777722,-0.6137966990163477,-2.0201663481014123,23.852448779792873,0.3400001525878942,0.2047695838774466,0.18150062561035085,-0.33903673158884473,0.7020379828095464,-0.07876805298924694,0.44176930420994864,-0.27007443152296773,21.818289007799446,-41.671771717882265,0.2602686785995983,9,-0.024999618530273438,-0.19499969482421875,-0.9250001907348633,-1.6500005722045898,2.1299991607666016,4,0.06274168696827642,1.2399884034088227,23.5,2.7333045114693593,23.56999969482422,3.0000211929511456,23.420000076293945,0.06274168696827642 8486,2006-10-02,23.59000015258789,23.6299991607666,23.309999465942386,23.36000061035156,1102500.0,0.013751598131896747,1.0645304193738696,-0.8846128452481401,63.84976189495444,66.3599569681304,-0.27791205973004907,-0.5312917026415889,-0.8921196014256267,-2.3093162209427014,24.37381800888713,0.3599987030029297,0.2356360739214196,0.46400032043457173,-0.08825465439069191,1.0162552952598354,0.18787283302193813,0.7401278078472053,-0.5200666526773112,78.43126255203202,17.538779526260697,0.27612748741263204,10,-0.2349996566772461,-0.5149993896484375,-1.177499771118164,-1.9700002670288086,2.100000381469723,0,0.04747769922171452,1.266687859617861,23.270000457763672,1.2399884034088227,23.5,2.7333045114693593,23.56999969482422,0.04747769922171452 8487,2006-10-03,23.3799991607666,23.559999465942386,23.26000022888184,23.29999923706055,1295700.0,-0.008902119137894626,-2.7500387435180778,0.34782644751461606,58.11963303948781,65.05415746437183,-0.007567694555046245,-0.2988065144733305,-0.6426674735759335,-2.065062221711166,24.355792322124355,0.32999992370605113,0.2533378489794238,0.22999935150146555,-0.3226213866549159,0.782620089657847,-0.046311017576726954,0.5063097205796581,-0.24705893455313443,34.693774279686664,-23.681292586518552,0.27631036907819156,10,-0.0049991607666015625,-0.30499839782714844,-0.909998893737793,-1.7599992752075195,2.6000003814697266,1,0.0697177556297992,1.0645304193738696,23.59000015258789,1.266687859617861,23.270000457763672,1.2399884034088227,23.5,0.0697177556297992 8488,2006-10-04,23.540000915527344,23.559999465942386,23.309999465942386,23.32999992370605,535000.0,0.006843531244827394,1.0000152589054219,2.625014901175566,66.08697166512968,65.19840606203049,-0.13820857258578556,-0.43047315241919293,-0.7705392607883965,-2.187137757149479,24.58694981209429,0.25,0.3106900806591568,0.3580010414123542,-0.2076325885066197,0.9236346713313281,0.07518422645286904,0.6408178563718394,-0.35035463564127767,67.34708176658853,2.6592065076322484,0.2828168149594868,10,-0.11500072479248047,-0.4650001525878906,-1.0375008583068848,-1.9200010299682617,2.409999847412106,2,0.06711979024027404,-2.7500387435180778,23.3799991607666,1.0645304193738696,23.59000015258789,1.266687859617861,23.270000457763672,0.06711979024027404 8489,2006-10-05,23.54999923706055,23.6200008392334,23.43000030517578,23.5,540000.0,0.00042473751675231597,-1.0000200774991468,0.23809048055877258,63.72092404322144,65.13565267190607,-0.10956309853877855,-0.40118386504483894,-0.7492408545342819,-2.158607009997244,24.67968861218711,0.1900005340576172,0.34581011286317676,0.32999944686890004,-0.22679629963832681,0.8867951933761269,0.05160157361528661,0.6083973201225135,-0.309317508869146,80.95240257764583,13.811457252524846,0.27839787325361365,10,-0.12499904632568715,-0.4749984741210973,-1.0299987792968786,-1.9299993515014684,2.75,3,0.06878984678199074,1.0000152589054219,23.540000915527344,-2.7500387435180778,23.3799991607666,1.0645304193738696,23.59000015258789,0.06878984678199074 8490,2006-10-06,23.45000076293945,23.59000015258789,23.34000015258789,23.59000015258789,586100.0,-0.00424621984546536,2.571444141689373,-2.8000305180436653,65.55027460342637,64.78012680000023,0.026101545137649396,-0.2718034974950534,-0.622653275589844,-2.017076387252814,24.593546876853743,0.25,0.33297123382523,0.20250091552734162,-0.34194035586342864,0.7469421869181119,-0.06971972016804173,0.47472155122272497,-0.16338713127323956,51.3516439330659,-20.798625285007745,0.2722206356953847,10,-0.005000114440917969,-0.25500011444091797,-0.8625006675720179,-1.8300008773803675,2.769998550415039,4,0.0724946183489048,-1.0000200774991468,23.54999923706055,1.0000152589054219,23.540000915527344,-2.7500387435180778,23.3799991607666,0.0724946183489048 8491,2006-10-09,23.5,23.540000915527344,23.290000915527344,23.5,467800.0,0.0021321635579463205,5.249856952126645,-0.0,63.07693662023478,64.51354183682383,-0.026706126422755716,-0.28938434304005867,-0.6481580069894548,-2.0200409271003323,24.623448048320242,0.25,0.3371194141302425,0.222500133514405,-0.3072420700377414,0.7522423370665514,-0.042370968261668196,0.4873712352904782,0.20000076293944957,66.66649006061087,-6.289704368095968,0.26487110177607237,10,-0.04500007629394531,-0.2950000762939453,-0.8724994659423828,-1.880000114440918,2.9699993133544886,0,0.08085104759703299,2.571444141689373,23.45000076293945,-1.0000200774991468,23.54999923706055,1.0000152589054219,23.540000915527344,0.08085104759703299 8492,2006-10-10,23.53000068664551,23.540000915527344,23.40999984741211,23.5,374300.0,0.0012766249636386728,4.1999237078008775,100.0,57.894754453828654,62.87136266204425,-0.04409987433342266,-0.2926470046679519,-0.6557119715470812,-2.004590349543321,24.87667023899864,0.13000106811523438,0.3443397386686087,0.22600078582764027,-0.2982897648877696,0.7502913365430501,-0.03614448953006644,0.488146061185347,0.16180007934569574,72.72722018322219,1.6908851364541135,0.26214527535770527,10,-0.07500076293945668,-0.3250007629394567,-0.8550000190734899,-1.9100008010864293,3.170000076293938,1,0.09179769589373676,5.249856952126645,23.5,2.571444141689373,23.45000076293945,-1.0000200774991468,23.54999923706055,0.09179769589373676 8493,2006-10-11,23.729999542236328,23.86000061035156,23.53000068664551,23.53000068664551,583900.0,0.008499738621101205,-2.300018119915741,6.666475936167952,63.297891767952336,62.3647805592672,-0.2447545194669054,-0.4586681676566826,-0.8414381961833257,-2.1597489486624966,25.243330469737135,0.3299999237060476,0.3253741352846262,0.3894996643066406,-0.14717578415517707,0.9261751127684583,0.12116194007573,0.6578373885375512,-0.4399986267089844,77.19278285660795,6.989122501368016,0.2683377242309091,10,-0.19499969482421875,-0.44499969482421875,-1.0299992561340332,-2.109999656677246,3.2399997711181605,2,0.09481668956610356,4.1999237078008775,23.53000068664551,5.249856952126645,23.5,2.571444141689373,23.45000076293945,0.09481668956610356 8494,2006-10-12,23.979999542236328,23.989999771118164,23.739999771118164,23.79999923706055,783000.0,0.010535187729566964,1.4999904632932155,0.9000066757584121,67.45284928595774,63.22777748602147,-0.4688062122131882,-0.6490077910190237,-1.0800914948802856,-2.3650754431806966,26.213259713655923,0.26000022888183594,0.3240547490025705,0.5804996490478516,0.03464514895878068,1.1263541491369224,0.3075723990033161,0.853426899092387,-0.6785986328124984,98.57139353843722,28.57042929179481,0.27292725004453583,10,-0.3549995422363281,-0.630000114440918,-1.2574992179870605,-2.359999656677246,3.0600013732910156,3,0.08215184563424738,-2.300018119915741,23.729999542236328,4.1999237078008775,23.53000068664551,5.249856952126645,23.5,0.08215184563424738 8495,2006-10-13,24.04999923706055,24.06999969482422,23.79999923706055,23.989999771118164,642600.0,0.0029190865788355502,4.399988555951787,0.33332980121225025,64.24871080786734,63.27210514301179,-0.4654774378418267,-0.6673772183989257,-1.134795723612914,-2.384910596168691,26.79444565312825,0.2700004577636683,0.2978733746631832,0.5959993362426808,0.018184976798483632,1.1738136956868779,0.3070921565205822,0.8849065159647793,-0.7210543731689469,97.43583473531874,28.994547820948725,0.28890717972209873,10,-0.3849992752075231,-0.6599998474121129,-1.312498569488529,-2.4299993515014684,3.130001068115231,4,0.09355509652294702,1.4999904632932155,23.979999542236328,-2.300018119915741,23.729999542236328,4.1999237078008775,23.53000068664551,0.09355509652294702 8496,2006-10-16,24.309999465942386,24.35000038146973,24.04999923706055,24.10000038146973,797600.0,0.0108108206706794,1.0689668780089974,3.500015894713211,71.09006495842688,64.71326424511614,-0.6845980300541008,-0.8521414594929233,-1.3813219641075882,-2.5949605053062577,28.59200558263233,0.3000011444091797,0.295325198318821,0.7804995536804249,0.16887649051304976,1.3921226168478,0.4746880220967391,1.0863110852641107,-0.9365913121948246,95.74458587223614,26.915677021799738,0.3058115315836873,10,-0.4899988174438512,-0.779999732971195,-1.5724987983703649,-2.6599988937378,3.0300006866455043,0,0.07856848578248465,4.399988555951787,24.04999923706055,1.4999904632932155,23.979999542236328,-2.300018119915741,23.729999542236328,0.07856848578248465 8497,2006-10-17,24.20000076293945,24.35000038146973,24.18000030517578,24.239999771118164,1318100.0,-0.004524833624823477,-3.2500059604702507,-0.19047229791100692,65.21744739116548,64.61665043689788,-0.4984691495486402,-0.6818008822516468,-1.245632120073136,-2.4399341465740143,30.370105302028694,0.17000007629394887,0.3251262296705306,0.6100008010864215,-0.016131694156559462,1.2361332963294025,0.29693455346492925,0.9230670487079138,-0.7484652309741158,81.70735678597593,15.677357276470119,0.3130662476214906,10,-0.3800001144409144,-0.6700010299682582,-1.462500095367428,-2.5450000762939418,3.1899986267089915,1,0.09380159003512833,1.0689668780089974,24.309999465942386,4.399988555951787,24.04999923706055,1.4999904632932155,23.979999542236328,0.09380159003512833 8498,2006-10-18,24.25,24.35000038146973,24.1299991607666,24.25,1150700.0,0.002066084110919464,1.200003814682671,-0.0,68.29272377436268,65.12462818480246,-0.48853873006803994,-0.6891627099263644,-1.270441396384392,-2.4489480180163667,31.16165180741209,0.22000122070312855,0.32194780032427417,0.6105000495910637,-0.06069594215539098,1.2816960413375185,0.27490205371783816,0.9460980454642893,-0.726587280074316,83.6065112439648,16.560165160737427,0.33559799587322664,10,-0.42999935150146484,-0.7200002670288086,-1.5324993133544922,-2.594999313354492,3.4500007629394496,2,0.10103095929647221,-3.2500059604702507,24.20000076293945,1.0689668780089974,24.309999465942386,4.399988555951787,24.04999923706055,0.10103095929647221 8499,2006-10-19,24.309999465942386,24.36000061035156,24.15999984741211,24.26000022888184,1175800.0,0.0024742047811292522,1.6666497126292679,100.0,77.6596165611024,66.47011062454425,-0.4798570139744349,-0.6999916740022094,-1.3008105971999946,-2.4614489495608574,31.91122154175564,0.20000076293944957,0.35236795694157763,0.6164995193481495,-0.08888627373176305,1.321885312428062,0.2638066228081932,0.9691924158881058,-0.720459733093179,91.07124610867889,17.547741613690704,0.35269289653995606,10,-0.48499870300293324,-0.774999618530277,-1.5024991035461461,-2.569998741149906,3.0400009155273438,3,0.10941998789998686,1.200003814682671,24.25,-3.2500059604702507,24.20000076293945,1.0689668780089974,24.309999465942386,0.10941998789998686 8500,2006-10-20,24.45000076293945,24.45000076293945,24.170000076293945,24.32999992370605,878200.0,0.005759000414343962,3.6666454740522334,2.4000534065766383,75.29418100546577,67.82758222290325,-0.5175129036096493,-0.7849390439408914,-1.4124900193960244,-2.5604792961647327,32.779869376552526,0.28000068664550426,0.3561666704285287,0.6960007667541461,-0.051891606883270214,1.4438931403915625,0.32205457993543973,1.0699469535728525,-0.7834149423400056,100.0,25.977932633327782,0.3739461868187076,10,-0.5200004577636683,-0.8700008392333949,-1.6325006484985316,-2.6249999999999964,3.269998550415039,4,0.1059304732830002,1.6666497126292679,24.309999465942386,1.200003814682671,24.25,-3.2500059604702507,24.20000076293945,0.1059304732830002 8501,2006-10-23,24.729999542236328,24.739999771118164,24.239999771118164,24.399999618530273,509700.0,0.011451892456432633,1.857139743107667,2.7499801319240245,88.1357174184546,71.1876892189728,-0.6757501814408116,-1.0203800165298063,-1.6538818305811844,-2.802891833647898,33.16715621850517,0.5,0.37960157131862715,0.9144995689392097,0.05987826970799759,1.7691208681704218,0.48718891932360364,1.3418102185548157,-0.9694039285560834,98.36061985641744,18.563889808231593,0.4273106496156058,10,-0.5949993133544922,-1.005000114440918,-1.8824996948242188,-2.8350000381469727,3.2100009918212855,0,0.0990699882042092,3.6666454740522334,24.45000076293945,1.6666497126292679,24.309999465942386,1.200003814682671,24.25,0.0990699882042092 8502,2006-10-24,24.770000457763672,24.82999992370605,24.61000061035156,24.75,1098600.0,0.001617505712405043,2.1428610354225026,0.06060746178077046,87.27285127711849,73.85157360888014,-0.5826292216970437,-1.0056149997199668,-1.6598177459612984,-2.8090034585029535,33.633949719524324,0.2199993133544922,0.41383571340085723,0.887000465393065,-0.045773483534730985,1.819774414320861,0.420613490929167,1.353387439856963,-0.8722882620421188,91.42865706453962,9.641680561626814,0.4663869744638975,10,-0.4850006103515625,-0.9600000381469727,-1.9275007247924805,-2.8750009536743164,3.2600002288818395,1,0.1037545275465952,1.857139743107667,24.729999542236328,3.6666454740522334,24.45000076293945,1.6666497126292679,24.309999465942386,0.1037545275465952 8503,2006-10-25,24.95000076293945,24.959999084472656,24.739999771118164,24.75,1072900.0,0.007266867252695652,1.0000173397374763,9.999809269502016,88.46166744567647,76.1858867377378,-0.63852031865094,-1.135126687705469,-1.805538116436555,-2.948454571380548,34.09213093817674,0.2199993133544922,0.4648417302148786,0.9980007171630838,-0.035961584885388476,2.031963019211556,0.48101956613884767,1.51498186818732,-0.9031225307403759,98.75020861645523,16.16129140888414,0.5169811510242358,10,-0.570001602172848,-0.9650011062622035,-2.107501029968258,-3.055001258850094,3.349998474121101,2,0.0977955331501772,2.1428610354225026,24.770000457763672,1.857139743107667,24.729999542236328,3.6666454740522334,24.45000076293945,0.0977955331501772 8504,2006-10-26,24.899999618530273,24.989999771118164,24.809999465942386,24.96999931335449,960500.0,-0.0020040538228538463,2.272714662227706,-0.34999713898795315,90.96045319502696,79.15385811408886,-0.49650605365580347,-1.027546155542261,-1.7124270850343848,-2.857943000621539,34.289531142579776,0.1800003051757777,0.5359220229088919,0.8779995918273933,-0.2149943554508802,1.9709935391056668,0.33150261818825655,1.42449656546653,-0.6887596329219541,89.0243675508704,2.381527874974907,0.5464969736391361,10,-0.38000011444091797,-0.880000114440918,-1.9674997329711914,-2.9149999618530273,3.690000534057617,3,0.11244984687973458,1.0000173397374763,24.95000076293945,2.1428610354225026,24.770000457763672,1.857139743107667,24.729999542236328,0.11244984687973458 8505,2006-10-27,24.729999542236328,24.93000030517578,24.690000534057614,24.93000030517578,573800.0,-0.006827312405556563,1.3999885559518943,2.8571662125342048,82.5396809378102,80.42603766735365,-0.24574700869914778,-0.7826871608542625,-1.4991141586459449,-2.647690419995101,35.439578433281824,0.23999977111816762,0.5817557956078261,0.6349995613098152,-0.4414174971436502,1.7114166197632805,0.09679103208308248,1.1732080905365478,-0.3630075995260391,65.33330281575522,-22.851753197732293,0.5382085292267332,10,-0.1700000762939453,-0.6599998474121094,-1.7824993133544922,-2.729999542236328,4.079999923706058,4,0.10594423322809643,2.272714662227706,24.899999618530273,1.0000173397374763,24.95000076293945,2.1428610354225026,24.770000457763672,0.10594423322809643 8506,2006-10-30,24.709999084472656,24.78000068664551,24.559999465942386,24.68000030517578,684900.0,-0.0008087528562025215,1.5882194547289392,-0.14999332430525092,81.38295012179628,82.22220463742374,-0.1821999106753509,-0.7109265671837477,-1.443844494166889,-2.5884224788905996,36.13049648523109,0.220001220703125,0.5991904572571798,0.5589991569519057,-0.5233160212009267,1.6413143351047381,0.017841567875489517,1.100156746028322,-0.2184055760807908,34.88360745905803,-52.97416103560458,0.5411575890764153,10,-0.14999961853027344,-0.6399993896484375,-1.7624988555908203,-2.7099990844726562,3.780000686645508,0,0.12181304493747502,1.3999885559518943,24.729999542236328,2.272714662227706,24.899999618530273,1.0000173397374763,24.95000076293945,0.12181304493747502 8507,2006-10-31,25.01000022888184,25.03000068664551,24.229999542236328,24.239999771118164,1285400.0,0.012140880434014178,-1.0253170058041365,25.667726347914666,82.32322599849138,83.7811493289936,-0.3969645987427839,-0.930245018339928,-1.7017841864836036,-2.85052575844821,36.54596320968841,0.8000011444091832,0.6354261081806101,0.7775002479553272,-0.3058448007744694,1.8608452966851239,0.23582772359042892,1.3191727723202256,-0.020000457763675428,97.49994635589645,7.950548303817541,0.5416725243648981,10,-0.4149999618530309,-0.899999618530277,-1.9525008201599157,-2.910000801086426,2.9899997711181605,1,0.11715314987451197,1.5882194547289392,24.709999084472656,1.3999885559518943,24.729999542236328,2.272714662227706,24.899999618530273,0.11715314987451197 8508,2006-11-01,25.1200008392334,25.420000076293945,25.059999465942386,25.1299991607666,1091900.0,0.004398265067767859,-4.538425423281447,-0.012984825440547671,80.9782614329354,84.14988764808616,-0.4141273377532002,-0.9652981554028344,-1.7724135878811325,-2.9224024848653087,37.336857821931524,0.4099998474121058,0.6382494370665235,0.8085008621215835,-0.2925088351784204,1.9095105594215873,0.2579960134715833,1.3590057107715836,-0.8900012969970703,74.7899913928928,-13.055631735644567,0.5505048486500019,11,-0.3250007629394531,-0.8050012588500977,-2.0500011444091797,-3.0200014114379847,2.75,2,0.11584393910000035,-1.0253170058041365,25.01000022888184,1.5882194547289392,24.709999084472656,1.3999885559518943,24.729999542236328,0.11584393910000035 8509,2006-11-02,25.170000076293945,25.21999931335449,24.989999771118164,24.989999771118164,816700.0,0.001990415421581293,-1.5555461365658911,-18.003052270125906,80.76922673848895,84.75822606286653,-0.3680062929519252,-0.9356810108531732,-1.7748789375285554,-2.9345580740636095,37.85891280035046,0.22999954223632457,0.6709869788411638,0.7775000572204576,-0.3259848613894043,1.8809849758303194,0.22575759791552485,1.3292425165253903,-0.9400005340576172,78.99160606696874,-7.325281276513195,0.5517424593049315,11,-0.3450002670288086,-0.8550004959106445,-2.0850000381469727,-2.9300003051757812,2.539999008178711,3,0.12435435642745807,-4.538425423281447,25.1200008392334,-1.0253170058041365,25.01000022888184,1.5882194547289392,24.709999084472656,0.12435435642745807 8510,2006-11-03,25.149999618530273,25.26000022888184,25.03000068664551,25.09000015258789,503600.0,-0.0007946149266209179,-1.5555732163483436,0.33332980121222394,76.5822525036938,83.4745077390042,-0.26626995217262106,-0.8240397211027926,-1.7069193402208427,-2.873891332577223,38.970342872387064,0.22999954223632812,0.6975353940304494,0.6724996566772461,-0.38629569420736587,1.731295007561858,0.1431019812349419,1.2018973321195503,-0.896200065612792,77.31089608480805,-7.4906852070313334,0.5293976754423056,11,-0.3249998092651367,-0.8350000381469727,-2.0099992752075195,-2.854999542236328,2.649999618530277,4,0.1367793473652006,-1.5555461365658911,25.170000076293945,-4.538425423281447,25.1200008392334,-1.0253170058041365,25.01000022888184,0.1367793473652006 8511,2006-11-06,25.399999618530273,25.96999931335449,25.25,25.399999618530273,1146300.0,0.009940358003655891,-3.8000076294139102,0.0,84.88362422195306,83.20903806620804,-0.45956381499656374,-0.974353758831711,-1.9102244277262983,-3.083753525123708,40.907456967563924,0.8199996948242152,0.7130768255587796,0.8274996757507331,-0.20257192013975,1.8575712716412163,0.31246387780549156,1.3425354736959747,-1.1228760551452623,67.24139254007365,-17.210025786214516,0.5150357979452409,11,-0.3000001907348633,-0.7849998474121094,-2.2399988174438477,-3.039999008178711,2.630001068115238,0,0.1342519645128022,-1.5555732163483436,25.149999618530273,-1.5555461365658911,25.170000076293945,-4.538425423281447,25.1200008392334,0.1342519645128022 8512,2006-11-07,25.690000534057614,25.690000534057614,25.190000534057614,25.399999618530273,1392600.0,0.011417359050500675,2.4482649759281054,100.0,86.73461741696983,83.01714361857398,-0.6764775337372306,-1.1533696585316342,-2.154033522708758,-3.3326405006102213,42.86199238834887,0.5,0.7420685625110899,1.0095005989074686,-0.013261244602283284,2.0322624424172204,0.4981196771525944,1.5208815206623427,-1.3451619406738224,71.428682644287,-12.587240069151903,0.5113809217548754,11,-0.5900011062622035,-1.0750007629394496,-2.474999904632565,-3.194999694824215,2.4799995422363317,1,0.10899179364938316,-3.8000076294139102,25.399999618530273,-1.5555732163483436,25.149999618530273,-1.5555461365658911,25.170000076293945,0.10899179364938316 8513,2006-11-08,25.979999542236328,26.040000915527344,25.61000061035156,25.690000534057614,737500.0,0.011288400239394925,1.0975534869440393,0.999993422956537,88.1277799115655,82.70240214263382,-0.8996098827547492,-1.3345864298799341,-2.3925513614859177,-3.5725559934548343,43.9753344868846,0.4300003051757848,0.7317045619933644,1.1869996070861824,0.11086405238372166,2.263135161788643,0.648931829734952,1.7250673844374127,-1.570154520053709,94.28558972430669,10.701022391096174,0.5380677773512302,11,-0.8449993133544922,-1.3149986267089844,-2.7549991607666016,-3.3699989318847656,2.020000457763672,2,0.07775213600291675,2.4482649759281054,25.690000534057614,-3.8000076294139102,25.399999618530273,-1.5555732163483436,25.149999618530273,0.07775213600291675 8514,2006-11-09,25.95000076293945,26.10000038146973,25.770000457763672,26.04999923706055,488100.0,-0.001154687445167557,2.29998664861042,-0.3448235038772129,86.05766056560174,83.09328876794399,-0.7878566822540343,-1.2115496042862475,-2.304555735396878,-3.4908622813879937,44.80146394885621,0.32999992370605824,0.7289494691828828,1.0585007667541468,-0.0639455994336231,2.1809471329419168,0.49727758366026364,1.61972394984803,-1.442346387156146,85.98134006431444,4.288430683716356,0.5612231830938845,11,-0.7850008010864222,-1.2550001144409144,-2.7000002861022914,-3.2750005722045863,1.8999996185302805,3,0.07398844007110794,1.0975534869440393,25.979999542236328,2.4482649759281054,25.690000534057614,-3.8000076294139102,25.399999618530273,0.07398844007110794 8515,2006-11-10,26.29999923706055,26.309999465942386,25.93000030517578,26.020000457763672,521100.0,0.01348741671795839,1.5333341810459564,-2.80003051804363,86.5115948971807,83.66313818743113,-0.9965256794333612,-1.4591524038338086,-2.5967750295798417,-3.78644613683203,45.55145100631343,0.3799991607666051,0.7144294233596931,1.295999240875247,0.08143158138422635,2.5105669003662676,0.6887154111297384,1.9032830706207555,-1.6649571808223342,99.10712156974942,18.716108425811314,0.6072838297455101,11,-1.029999732971195,-1.4999990463256871,-3.0499987602233922,-3.614998817443851,1.6800003051757777,4,0.05361216305380001,2.29998664861042,25.95000076293945,1.0975534869440393,25.979999542236328,2.4482649759281054,25.690000534057614,0.05361216305380001 8516,2006-11-13,26.21999931335449,26.28000068664551,26.15999984741211,26.25,428200.0,-0.003041822282387363,1.666624282111467,-0.10714577656676882,83.10498862994025,83.75000070203657,-0.7596971949034774,-1.2951250218261556,-2.4597014102826122,-3.6495492654741746,45.673156961690395,0.13999938964844105,0.7025153802471067,1.1204993247985797,-0.16272785532271783,2.4037265049198773,0.4788857347379327,1.7621129148592267,-1.4174615161458561,91.9642644268917,12.433684859241197,0.6416135900606486,11,-0.5699996948242152,-1.4199991226196254,-2.899998664855957,-3.4199991226196254,1.6500015258789098,0,0.060259342680506034,1.5333341810459564,26.29999923706055,2.29998664861042,25.95000076293945,1.0975534869440393,25.979999542236328,0.060259342680506034 8517,2006-11-14,26.46999931335449,26.479999542236328,26.149999618530273,26.170000076293945,644900.0,0.009534706580738517,1.0625014901175405,-9.999745692668288,83.62828310789747,84.04444755481013,-0.872577784275645,-1.4401816458886323,-2.6504802149321485,-3.8407806261101562,45.89077217809256,0.3299999237060547,0.7291019081746235,1.256999397277827,-0.09115465072957818,2.6051534452852323,0.5829223732741227,1.9310764212815315,-1.5167153492724808,98.85054699318137,20.852604858812825,0.6740770240037032,11,-0.7349996566772425,-1.5249996185302699,-3.139999389648434,-3.614998817443844,1.409999847412113,1,0.05893469640189908,1.666624282111467,26.21999931335449,1.5333341810459564,26.29999923706055,2.29998664861042,25.95000076293945,0.05893469640189908 8518,2006-11-15,26.70000076293945,26.739999771118164,26.40999984741211,26.51000022888184,761000.0,0.008689136968315747,1.4444570031859958,0.6333367241839544,86.88526127934566,84.72400694823865,-0.9553522174697768,-1.5570551357116784,-2.817366819468411,-4.009760038459458,46.53543599601178,0.3299999237060547,0.7749406185524599,1.3645008087158175,-0.05838686631177481,2.7873884837434098,0.6530569712020231,2.075944646229612,-1.5635109294789231,95.8763879903803,18.477057903234467,0.7114438375137961,11,-0.8150005340576136,-1.5650005340576136,-3.370000839233395,-3.7499999999999964,1.1700000762939489,2,0.05505615248501816,1.0625014901175405,26.46999931335449,1.666624282111467,26.21999931335449,1.5333341810459564,26.29999923706055,0.05505615248501816 8519,2006-11-16,26.96999931335449,27.040000915527344,26.71999931335449,26.78000068664551,881100.0,0.010112304970036012,-1.0645173198793825,0.9999899613512021,94.09450090148502,86.66981232577102,-1.054009940794142,-1.7049701411898397,-3.0162656971998807,-4.2159083148982965,47.29527923121593,0.3400001525878942,0.8081901625218357,1.5014993667602496,-0.012161325866323125,3.0151600593868224,0.7446690204469633,2.258329713073536,-1.6090180886218945,93.69355282149944,14.157902593128071,0.756830346313287,11,-0.8549985885620082,-1.5799989700317347,-3.5599994659423793,-3.9199991226196254,1.1800003051757848,3,0.03819060856021217,1.4444570031859958,26.70000076293945,1.0625014901175405,26.46999931335449,1.666624282111467,26.21999931335449,0.03819060856021217 8520,2006-11-17,27.040000915527344,27.07999992370605,26.68000030517578,26.979999542236328,1003200.0,0.0025955359271438994,4.714305177111956,0.315798984078555,94.98072767923516,87.79171270991347,-0.9249939115617636,-1.655884647795574,-3.0164344102347016,-4.220685016317404,47.871066850488354,0.3999996185302699,0.8527758025477432,1.4420009613037124,-0.14610754338420406,3.030109465991629,0.6479467089597541,2.2360552136476706,-1.4103765402675883,95.69903278997879,10.080827411342085,0.7940542523439587,11,-0.9050006866455114,-1.600001335144043,-3.5525012016296387,-3.8800010681152344,1.2299995422363281,4,0.02995560053687929,-1.0645173198793825,26.96999931335449,1.4444570031859958,26.70000076293945,1.0625014901175405,26.46999931335449,0.02995560053687929 8521,2006-11-20,27.18000030517578,27.81999969482422,26.96999931335449,27.809999465942386,953900.0,0.00517749204542528,1.6153873240469963,-10.49974569266965,94.65023677040884,88.6712259714067,-0.878310971592871,-1.6895491127811368,-3.0835343027086424,-4.296218661046716,48.06169312114588,0.8500003814697301,0.9083072945305837,1.4595003128051758,-0.22192115137184487,3.1409217769821964,0.6187895807166655,2.300211044893686,-1.2893083311956914,61.676685005385124,-21.511646279316793,0.8407107320885108,11,-0.4650001525878906,-1.2450008392333984,-3.652500629425049,-3.9650001525878906,0.9599990844726598,0,0.02943337851648975,4.714305177111956,27.040000915527344,-1.0645173198793825,26.96999931335449,1.4444570031859958,26.70000076293945,0.02943337851648975 8522,2006-11-21,27.34000015258789,27.399999618530273,27.15999984741211,27.21999931335449,934200.0,0.005886675703298039,1.0,-0.19047777633129026,94.7580933571133,89.40792746535645,-0.8712677512973812,-1.7361524474103476,-3.1704962154362306,-4.39495803569239,48.09478679163501,0.23999977111816406,0.9985352163568351,1.4910001754760742,-0.275243692052328,3.2572440430044765,0.6078782417118731,2.3741221092402753,-1.063446634438975,65.95747558999304,-17.53751643242721,0.8831219337642016,11,-0.5450000762939453,-1.3650007247924805,-3.6649999618530273,-3.984999656677246,0.8199996948242188,1,0.019385540734729645,1.6153873240469963,27.18000030517578,4.714305177111956,27.040000915527344,-1.0645173198793825,26.96999931335449,0.019385540734729645 8523,2006-11-22,27.38999938964844,27.420000076293945,27.15999984741211,27.40999984741211,816300.0,0.001828794322659144,11.99971390425329,-0.16666931574342886,94.75809335711331,90.37464221996885,-0.7825147374893717,-1.6801211383573253,-3.1453706383159243,-4.386935590765706,47.90585361253156,0.26000022888183594,1.0614192217562959,1.4189994812011761,-0.421308421266378,3.2593073836687303,0.49884552996740084,2.3391534324349514,-0.8047566361644662,62.280654789790304,-20.884111308110747,0.9201539512337767,11,-0.514999389648441,-1.414999961853031,-3.7149991989135778,-4.0349988937377965,1.0400009155273402,2,0.01788973282355566,1.0,27.34000015258789,1.6153873240469963,27.18000030517578,4.714305177111956,27.040000915527344,0.01788973282355566 8524,2006-11-24,27.70000076293945,27.739999771118164,27.29999923706055,27.38999938964844,239000.0,0.01131804966042349,1.2564165264681535,-15.499713904255689,96.0289256112983,91.43212341042636,-0.9143240737713008,-1.8652292057855036,-3.368648434640722,-4.635884891064496,47.730716059202,0.44000053405761363,1.1061037190270895,1.5890007972717264,-0.3324780519948405,3.5104796465382933,0.6282613726384447,2.549740221905008,-0.8678066211874267,89.47377226914345,5.338500713305237,0.9607394246332828,11,-0.7150011062622035,-1.7100009918212855,-4.025000572204586,-4.345000267028805,0.5,4,0.006137186700781561,11.99971390425329,27.38999938964844,1.0,27.34000015258789,1.6153873240469963,27.18000030517578,0.006137186700781561 8525,2006-11-27,27.35000038146973,27.71999931335449,27.21999931335449,27.71999931335449,692200.0,-0.012635392484826036,1.7027105048818474,-1.1935396542176873,83.97215137043376,91.52847482603676,-0.44669217884003487,-1.3796143926724618,-2.939361521383077,-4.225449513788977,48.209135937123435,0.5,1.1148993899569142,1.108000373840337,-0.7738869341459633,2.9898876818266373,0.16705671984718862,2.0489440278334854,-0.32024512910326663,44.70598795005058,-39.8491869504877,0.94094365399315,11,-0.365000724792484,-1.355000495910648,-3.670000076293949,-3.989999771118171,0.26000022888182883,0,0.029250428735005052,1.2564165264681535,27.70000076293945,11.99971390425329,27.38999938964844,1.0,27.34000015258789,0.029250428735005052 8526,2006-11-28,27.71999931335449,27.75,27.270000457763672,27.32999992370605,882300.0,0.013528297137993528,1.1333276819395246,-1.054055447300341,84.40679456476191,91.61497609902169,-0.6498820212782377,-1.5942895365492866,-3.2189817225787714,-4.534643442332754,49.50773099650867,0.4799995422363281,1.1535371075142784,1.3274992942810009,-0.5196364280903616,3.1746350166523634,0.40393143309531965,2.251067155466682,-0.5321951724964755,94.91513917175772,8.340181792040909,0.9235678611856818,11,-0.6049995422363246,-1.6949996948242152,-3.9649991989135707,-4.314998626708984,0.040000915527350855,1,0.019841311617356805,1.7027105048818474,27.35000038146973,1.2564165264681535,27.70000076293945,11.99971390425329,27.38999938964844,0.019841311617356805 8527,2006-11-29,27.940000534057614,28.01000022888184,27.63999938964844,27.70000076293945,862200.0,0.007936552170011657,-1.0555458422740487,0.6153849915880903,84.02780491261615,91.29748094716285,-0.7145807457733575,-1.6691034090071142,-3.3503095877705995,-4.693539779889004,52.6268172439615,0.37000083923339844,1.1755887799556035,1.4010004997253382,-0.4492217557527951,3.2512227552034716,0.4758893719862698,2.3261116274644067,-0.720001220703125,91.76474548126792,5.91045602415825,0.925111127739067,11,-0.595000267028805,-1.8200006484985316,-4.010000705718991,-4.39000034332275,-0.20000076293944957,2,0.007158155038223368,1.1333276819395246,27.71999931335449,1.7027105048818474,27.35000038146973,1.2564165264681535,27.70000076293945,0.007158155038223368 8528,2006-11-30,28.03000068664551,28.07999992370605,27.82999992370605,27.979999542236328,876900.0,0.0032211936602575264,2.3333418104600843,0.20833830039181636,85.3741419365554,90.32855217328178,-0.6661310398007032,-1.612594166038896,-3.3574665761647786,-4.724484795917434,54.92012743552529,0.25,1.2221644795427302,1.3455006599426298,-0.4925131793372941,3.1835144992225537,0.42649374030266785,2.2645075795825917,-0.7600002288818395,94.18613935168018,8.003076938864467,0.9190069196399616,11,-0.6500005722045934,-1.87500095367432,-3.982500553131107,-4.435000419616706,-0.3200016021728551,3,0.00463785792301219,-1.0555458422740487,27.940000534057614,1.1333276819395246,27.71999931335449,1.7027105048818474,27.35000038146973,0.00463785792301219 8529,2006-12-01,28.29999923706055,28.3700008392334,28.0,28.0,886300.0,0.009632484616515669,-1.466678534643897,5.9998474156013994,84.96502750316112,89.21569659816245,-0.8131392114161358,-1.7244935927942144,-3.5388093492867405,-4.928149128790558,57.71092626653092,0.37000083923339844,1.2620137297487588,1.458999252319341,-0.3690387243755424,3.2870372290142242,0.5449802639718975,2.3730182406667844,-0.8679988861084027,93.91291223554265,8.977812091123951,0.9140189883474418,12,-0.6299991607666051,-1.9999990463256871,-4.117499828338627,-4.639999389648441,-0.5799999237060618,4,0.004593677442400246,2.3333418104600843,28.03000068664551,-1.0555458422740487,27.940000534057614,1.1333276819395246,27.71999931335449,0.004593677442400246 8530,2006-12-04,28.59000015258789,28.81999969482422,28.29999923706055,28.35000038146973,837400.0,0.010247382450370157,-2.058807689934352,0.8000012715689676,88.59934205825817,88.54337496347904,-0.9612348638438064,-1.8377887679861864,-3.735279148059675,-5.149775397805339,60.641151257539015,0.5200004577636683,1.2833292429585583,1.5770001411437988,-0.22831497495789677,3.3823152572454944,0.674342583092951,2.4796576991946466,-0.970399703979492,85.16131255183684,1.0692802748289694,0.9026575580508484,12,-0.6000003814697266,-2.065000534057617,-4.320000648498535,-4.914999961853027,-0.899999618530277,0,-0.01364111184214667,-1.466678534643897,28.29999923706055,2.3333418104600843,28.03000068664551,-1.0555458422740487,27.940000534057614,-0.01364111184214667 8531,2006-12-05,28.809999465942386,28.899999618530273,28.46999931335449,28.53000068664551,694300.0,0.00769497419308629,-1.1499933243051923,1.1666626930199093,88.48683302422603,87.8465682598249,-1.0344912212193158,-1.8859124854639973,-3.8656443912680523,-5.299586301598577,62.36538803849309,0.4300003051757848,1.2700131592431134,1.6264994621276898,-0.18149765588232114,3.4344965801377008,0.7225009031226861,2.5304980211326935,-0.9503191680908252,92.85713204451112,10.192757626448312,0.9039985590050053,12,-0.779999732971195,-2.2449998855590856,-4.494999885559086,-5.134999275207523,-1.139999389648441,1,-0.04165216514527881,-2.058807689934352,28.59000015258789,-1.466678534643897,28.29999923706055,2.3333418104600843,28.03000068664551,-0.04165216514527881 8532,2006-12-06,28.489999771118164,28.75,28.43000030517578,28.75,810900.0,-0.011107244038741082,1.4615339471078017,-0.9285762942779292,78.59424102433799,86.0505846672943,-0.5969888063888931,-1.4180948226726073,-3.4553019591264977,-4.910227062947424,64.37203357850332,0.3799991607666051,1.2440908373262793,1.1664998054504387,-0.5873804454219886,2.920380056322866,0.28955968001422505,2.0434399308866524,-0.42225560913086113,61.68224632255961,-18.513183989520968,0.8769401254362144,12,-0.43000030517578125,-1.9250001907348633,-4.175000190734863,-4.814999580383301,-0.8999996185302734,2,-0.025623009761353677,-1.1499933243051923,28.809999465942386,-2.058807689934352,28.59000015258789,-1.466678534643897,28.29999923706055,-0.025623009761353677 8533,2006-12-07,28.0,28.6200008392334,27.96999931335449,28.440000534057614,1432700.0,-0.017199009303429436,-1.5999961853172635,1.692308256611511,65.37314282623493,82.64438658006505,-0.012695927053822942,-0.8105601924238499,-2.883626295172604,-4.353491946404716,65.3221033239083,0.6500015258789098,1.2101554066236027,0.5755000114440918,-1.082659685304364,2.2336597081925476,-0.2535798369301361,1.4045798598183197,0.8999996185302734,3.225879225904207,-72.15312843927325,0.829079848374228,12,0.05999946594238281,-1.0550003051757812,-3.6474995613098145,-4.284999847412109,-0.6000003814697266,3,-0.009285722460065537,1.4615339471078017,28.489999771118164,-1.1499933243051923,28.809999465942386,-2.058807689934352,28.59000015258789,-0.009285722460065537 8534,2006-12-08,27.8700008392334,28.059999465942386,27.6299991607666,28.0,856100.0,-0.004642827170235786,2.4400286867422305,0.295452279495596,62.17009420965525,80.221935784423,0.16087101226434442,-0.5579506547574802,-2.6695212185593675,-4.160667980622897,65.84478643898997,0.4300003051757848,1.1605956743472063,0.34950084686279226,-1.165344813615821,1.8643465073414056,-0.4079219833765144,1.106923677102099,1.0113987731933598,18.89776314643326,-51.68389441458932,0.7574228302393069,12,0.21499919891357422,-0.9250011444091797,-3.3150010108947754,-3.935000419616699,-0.3000011444091797,4,-0.005741002868414058,-1.5999961853172635,28.0,1.4615339471078017,28.489999771118164,-1.1499933243051923,28.809999465942386,-0.005741002868414058 8535,2006-12-11,27.709999084472656,27.90999984741211,27.670000076293945,27.85000038146973,1245400.0,-0.005741002868414058,-1.181822910796494,1.0769400061622705,57.72592903996425,77.25739517055658,0.42164981694370596,-0.3024034638999069,-2.4181239934374688,-3.9434031712766995,66.1167204802145,0.23999977111816406,1.1048748977731542,0.11899909973144673,-1.2837786232391046,1.521776822701998,-0.5823897617538272,0.8203879612167206,1.1213445098876953,6.299204320518559,-62.70689933195395,0.7013888614852756,12,0.5550003051757812,-0.7449989318847656,-3.1399993896484375,-3.774998664855957,-0.0999984741210973,0,0.0003608888203621152,2.4400286867422305,27.8700008392334,-1.5999961853172635,28.0,1.4615339471078017,28.489999771118164,0.0003608888203621152 8536,2006-12-12,27.79999923706055,28.0,27.68000030517578,27.729999542236328,724500.0,0.0032479305507564504,-2.764742841755677,-0.499993188103717,56.84522322786915,74.2371083166958,0.3846400569990145,-0.2824459558564847,-2.4241146143297847,-3.9769516481892886,66.44612758488965,0.31999969482421875,1.0070926579942068,0.12999925613403818,-1.116992764595775,1.3769912768638513,-0.49349675423086836,0.7534952664989447,0.9832905799560514,15.178566866995208,-51.97367769516684,0.6234960103649068,12,0.4650001525878871,-0.7549991607666051,-3.2299995422363317,-3.864998817443851,-0.3599987030029368,1,-0.0039567879863929845,-1.181822910796494,27.709999084472656,2.4400286867422305,27.8700008392334,-1.5999961853172635,28.0,-0.0039567879863929845 8537,2006-12-13,28.03000068664551,28.06999969482422,27.81999969482422,27.899999618530273,691600.0,0.008273433665362928,1.380962761126249,1.8571662125340165,59.03955913341787,71.31104356079163,0.18857877137457635,-0.41063723930979634,-2.5589318053186823,-4.1489101861577105,66.5708336411455,0.2700004577636683,0.9789357977021886,0.28200063705444833,-0.8375967450516519,1.4015980191605486,-0.2777980539986018,0.8417993281074985,0.707157504121092,40.40412603121917,-26.233949137857756,0.5597986910530498,12,0.23499870300292613,-0.985000610351566,-3.1725010871887243,-3.8200006484985387,-0.30000114440918324,2,-0.012843403550934718,-2.764742841755677,27.79999923706055,-1.181822910796494,27.709999084472656,2.4400286867422305,27.8700008392334,-0.012843403550934718 8538,2006-12-14,28.170000076293945,28.31999969482422,28.01000022888184,28.06999969482422,568100.0,0.004994626693503257,-1.818185758997137,0.7692273834325914,56.973281844366106,68.2008495987033,0.0788149595334886,-0.45836177384850174,-2.6053157619599574,-4.234413149497449,66.51750319137957,0.30999946594237926,0.9237579448571012,0.34850006103515696,-0.6698426105063788,1.3668427325766928,-0.1606712747356127,0.8576713968059266,0.522871753272657,78.26094167664108,13.911976464431959,0.5091713357707681,12,0.09499931335449219,-0.9149999618530273,-3.312500476837158,-3.9600000381469727,-0.7299995422363317,3,-0.020589276611118867,1.380962761126249,28.03000068664551,-2.764742841755677,27.79999923706055,-1.181822910796494,27.709999084472656,-0.020589276611118867 8539,2006-12-15,28.0,28.25,27.940000534057614,28.18000030517578,745700.0,-0.006034791474388568,-1.0666683620919601,-1.7999961853172863,60.18808008949583,65.04404271328526,0.22549850714091235,-0.21843965020867984,-2.3420678460665627,-4.011150275816014,66.07179071739594,0.30999946594238637,0.8519272342787829,0.12699995040893697,-0.8110402532773051,1.065040154095179,-0.34202015143418407,0.596020052252058,0.650356922814602,50.769248826979904,-15.400816245344515,0.4690201018431207,12,0.2649993896484375,-0.6649999618530273,-3.09999942779541,-3.7549991607666016,-0.4500007629394496,4,-0.021428585052490234,-1.818185758997137,28.170000076293945,1.380962761126249,28.03000068664551,-2.764742841755677,27.79999923706055,-0.021428585052490234 8540,2006-12-18,27.85000038146973,28.149999618530273,27.739999771118164,28.06999969482422,494600.0,-0.005357129233223956,1.1578986994865206,1.2222163353536868,52.188569270763885,61.01090229623391,0.2899853274861641,-0.004896538052996391,-2.095417085238232,-3.8102950818573262,65.35936464172313,0.4099998474121094,0.7598592616503836,-0.06349964141845277,-0.9161677428712842,0.7891684600343787,-0.4898336921448667,0.3628344093079612,0.7595422308629516,26.562537252939066,-34.48552497781218,0.42633405072641545,12,0.33999919891357067,-0.43500041961670277,-2.920000076293949,-3.5749998092651403,-0.42000007629394887,0,-0.010053884481517339,-1.0666683620919601,28.0,-1.818185758997137,28.170000076293945,1.380962761126249,28.03000068664551,-0.010053884481517339 8541,2006-12-19,27.979999542236328,28.0,27.739999771118164,27.899999618530273,647900.0,0.004667833356766904,3.333306842565366,-0.3636371517994215,50.69442742768139,57.91092300771651,0.033379424990130246,-0.07577372068259791,-2.1268736363784093,-3.8897631535347124,64.01064009456773,0.26000022888183594,0.6511864713017204,0.026499557495117898,-0.7532242997762957,0.8062234147665315,-0.3633623711405889,0.4163614861308247,0.5903613320337087,41.37927632552526,-15.131338889629099,0.38986192863570734,12,0.14500045776367188,-0.4549999237060547,-2.9449996948242188,-3.59999942779541,-0.4300003051757777,1,-0.013223693278702542,1.1578986994865206,27.85000038146973,-1.0666683620919601,28.0,-1.818185758997137,28.170000076293945,-0.013223693278702542 8542,2006-12-20,27.8700008392334,28.11000061035156,27.78000068664551,28.020000457763672,554700.0,-0.003931333266710246,1.0,-1.874997019764919,47.24137976393576,55.89628266746105,0.05160982032862549,0.08007253177965268,-1.9185459429168503,-3.730797042759093,62.65151482844825,0.3299999237060476,0.48729843375139126,-0.10999917984008789,-0.8361134482793453,0.6161150885991695,-0.4730563140597184,0.2530579543795426,0.6627455664965005,22.413980209611065,-28.119303933014837,0.36305713421962904,12,0.10499858856201172,-0.345001220703125,-2.64500093460083,-3.3700008392333984,-0.220001220703125,2,-0.015428786947521811,3.333306842565366,27.979999542236328,1.1578986994865206,27.85000038146973,-1.0666683620919601,28.0,-0.015428786947521811 8543,2006-12-21,27.8799991607666,28.04999923706055,27.709999084472656,27.85000038146973,525400.0,0.00035874851927264473,-1.193539654217706,-0.19999237058604247,42.04544551443907,53.6602105902148,0.025478626898731704,0.1145384218935348,-1.8345193091719985,-3.696701522974571,61.11520574699855,0.3400001525878942,0.2972293909493118,-0.12450084686279439,-0.7979512883798883,0.5489495946542995,-0.4612260676213431,0.21222437389575433,0.6166373551647659,31.481442235691375,-13.004270622762789,0.33672522075854777,12,0.11500072479248047,-0.22499942779541016,-2.539999485015869,-3.2849998474121094,-0.08999824523925781,3,-0.005380187340226161,1.0,27.8700008392334,3.333306842565366,27.979999542236328,1.1578986994865206,27.85000038146973,-0.005380187340226161 8544,2006-12-22,27.8700008392334,28.020000457763672,27.790000915527344,27.95000076293945,324700.0,-0.0003586198649271344,1.090911455398247,-2.666772634791652,34.74574421914514,51.10685672123492,0.039646166373461966,0.14537941431298762,-1.7367331031108755,-3.645253617274353,59.2800361853538,0.22999954223632812,0.1534497312086529,-0.14299917221069336,-0.8044519348298458,0.5184535904084591,-0.47372555352027135,0.18772720909888463,0.5919701824913801,36.3639910354723,-2.8535745539988895,0.33072638130957654,12,0.12999916076660156,-0.0800008773803711,-2.3600006103515625,-3.1450014114379883,-0.07000160217284801,4,-0.015428786947521811,-1.193539654217706,27.8799991607666,1.0,27.8700008392334,3.333306842565366,27.979999542236328,-0.015428786947521811 8545,2006-12-26,28.149999618530273,28.15999984741211,27.70000076293945,27.79999923706055,278900.0,0.010046601035716973,1.486475897869464,-4.375008940705393,36.36360770318424,48.83112166293659,-0.19151467992156768,-0.07548245342303517,-1.9261370362331505,-3.8803167829756653,57.775426096858915,0.4599990844726598,0.09411454674073738,0.0969996452331543,-0.4879734608727446,0.6819727513390532,-0.19548690781979516,0.38948619828610376,0.2786925287561779,97.82603287280449,62.692173179150856,0.29248655305294924,12,-0.1399993896484375,-0.3599996566772461,-2.3974990844726562,-3.2749996185302734,-0.020000457763671875,1,-0.021314401051528264,1.090911455398247,27.8700008392334,-1.193539654217706,27.8799991607666,1.0,27.8700008392334,-0.021314401051528264 8546,2006-12-27,28.270000457763672,28.420000076293945,28.170000076293945,28.21999931335449,348500.0,0.004262907312950981,-2.3333418104599266,0.1428602568923446,45.0450504632203,47.27617625513686,-0.26578474696401955,-0.16038912649281656,-1.9606626064448989,-3.9567827557223794,56.31626646023806,0.2700004577636719,0.05847416722459542,0.18950042724609517,-0.3810937226331532,0.7600945771253436,-0.09579664769352902,0.47479750218571937,-0.6400012969970703,79.16669978038989,45.43335778126152,0.28529707493962403,12,-0.21000003814697266,-0.33500099182128906,-2.4825005531311035,-3.3750009536743164,0.15999984741210938,2,-0.029713482100676925,1.486475897869464,28.149999618530273,1.090911455398247,27.8700008392334,-1.193539654217706,27.8799991607666,-0.029713482100676925 8547,2006-12-28,28.13999938964844,28.35000038146973,28.09000015258789,28.290000915527344,326000.0,-0.0045985520343183595,-1.080001831054716,-2.9999618539001545,53.76343093642787,46.919526154254825,-0.1324701138890063,-0.015427368651128148,-1.7413884486844857,-3.777014267886795,54.47709242131575,0.2600002288818395,0.051080142897841796,0.04949941635132049,-0.51772727861335,0.616726111315991,-0.23411393113101653,0.3331127638336575,-0.49420021057129304,61.1109786562193,22.547116710904916,0.2836133474823361,12,-0.07999897003174183,-0.10999965667724965,-1.8149995803833043,-2.8750000000000036,0.4400005340576101,3,-0.020966601470678303,-2.3333418104599266,28.270000457763672,1.486475897869464,28.149999618530273,1.090911455398247,27.8700008392334,-0.020966601470678303 8548,2006-12-29,28.15999984741211,28.28000068664551,27.989999771118164,28.13999938964844,484000.0,0.0007107483367971845,1.2307579447753412,-0.1333350287370732,58.28569497865409,46.708150030827966,-0.17214071712997026,-0.02655051428876476,-1.6716546634768505,-3.7474241008236646,52.35286617388739,0.2900009155273473,0.04342383480283729,0.06299991607665945,-0.5042871023873019,0.6302869345406208,-0.220643593155323,0.3466434253086419,-0.4987166503906266,63.88882266144282,21.893944874190595,0.28364350923198123,12,-0.09999942779541016,-0.13000011444091797,-1.7750000953674316,-2.895000457763672,0.5200004577636719,4,-0.018110803680586818,-1.080001831054716,28.13999938964844,-2.3333418104599266,28.270000457763672,1.486475897869464,28.149999618530273,-0.018110803680586818 8549,2007-01-03,28.43000030517578,28.46999931335449,27.90999984741211,27.95000076293945,1418800.0,0.00958808448958437,1.0000068119891135,23.999427808511022,69.35490486825955,48.615520652771934,-0.4187691916634293,-0.30178492084765907,-1.8488675817078644,-3.964163749944369,50.042392917595556,0.5599994659423793,0.014517036583008291,0.3265003204345689,-0.25341885419266674,0.9064194950618045,0.036540733120951074,0.6164599077481867,-0.7535427705688491,94.80531383375366,46.300149624142165,0.28995958731361826,1,-0.34500026702881215,-0.37000083923339844,-2.005000591278076,-3.1650009155273438,0.3699989318847692,2,-0.022511409876134425,1.2307579447753412,28.15999984741211,-1.080001831054716,28.13999938964844,-2.3333418104599266,28.270000457763672,-0.022511409876134425 8550,2007-01-04,28.20000076293945,28.459999084472656,28.15999984741211,28.399999618530273,757100.0,-0.00809002953807425,-1.1428464383757604,-0.4166646798432837,60.000057220568024,49.64947951864822,-0.14963691341790053,-0.10804053567332872,-1.5313533874185943,-3.683456486584266,47.35830231523109,0.2999992370605469,-0.021016943650728592,0.11600074768066193,-0.4195716846723201,0.651573180033644,-0.1517854684958273,0.38378696385715116,-0.4918015571826153,51.78592715964834,-0.8962107202380452,0.26778621617649084,1,-0.11500072479248047,-0.14000129699706676,-1.7125010490417445,-2.935001373291012,0.679998397827152,3,-0.014184450888546918,1.0000068119891135,28.43000030517578,1.2307579447753412,28.15999984741211,-1.080001831054716,28.13999938964844,-0.014184450888546918 8551,2007-01-05,27.61000061035156,28.170000076293945,27.43000030517578,28.1200008392334,720600.0,-0.020921990660485057,1.4262339164829667,2.550015735716234,41.10167402533041,48.96728999213652,0.42729398990604395,0.40838744950943706,-0.8679166521084838,-3.042471228705768,43.632603954871705,0.7700004577636683,-0.07157983902176923,-0.4139994621276877,-0.8700881111046961,0.042089186849320726,-0.6420437866161919,-0.18595513763918348,0.8599987030029297,17.307738157462502,-35.402049306164656,0.22804432448850473,1,0.33999919891357777,0.4749994277954137,-1.1200008392333949,-2.3450012207031214,1.2899990081787145,4,0.018833702967036015,-1.1428464383757604,28.20000076293945,1.0000068119891135,28.43000030517578,1.2307579447753412,28.15999984741211,0.018833702967036015 8552,2007-01-08,27.76000022888184,27.81999969482422,27.489999771118164,27.540000915527344,606200.0,0.005432800261295334,-1.0624891967122243,-0.43137100906177583,41.35019636878708,48.89004008706408,0.29061067706926025,0.21175054338769073,-0.9425121223502835,-3.1429699518103824,39.87975194137295,0.3299999237060547,-0.07636863258588633,-0.22749986648559073,-0.641460275576943,0.1864605426057615,-0.43448007103126685,-0.020519661939914613,0.6999988555908168,31.730792155654918,-17.013838102998328,0.206980204545676,1,0.18999958038329723,0.40499973297118785,-1.1900005340576207,-2.495000839233402,1.3400001525878906,0,0.024135449235222373,1.4262339164829667,27.61000061035156,-1.1428464383757604,28.20000076293945,1.0000068119891135,28.43000030517578,0.024135449235222373 8553,2007-01-09,27.739999771118164,27.809999465942386,27.440000534057614,27.729999542236328,555600.0,-0.0007204775792064577,3.9333316379078758,0.04545572769912275,44.14412711559329,49.93430485333609,0.32258729203251946,0.22269120311137058,-0.8515880888088745,-3.074359728119724,37.69882864164092,0.36999893188477273,-0.08602370392649306,-0.23450031280517436,-0.6628866247734315,0.1938859991630828,-0.44869346878930116,-0.020307156821047556,0.6993993377685541,29.807669382807173,-17.909173176378363,0.21419315598412833,1,0.21000003814697266,0.4250001907348633,-1.0074996948242188,-2.380000114440918,1.3500003814697266,1,0.03028118815856895,-1.0624891967122243,27.76000022888184,1.4262339164829667,27.61000061035156,-1.1428464383757604,28.20000076293945,0.03028118815856895 8554,2007-01-10,27.709999084472656,27.8700008392334,27.5,27.71999931335449,840300.0,-0.0010814955621140099,1.387076926863183,-0.9999999999996447,46.66663033615704,51.07908514588863,0.36599298955322723,0.2530651332694305,-0.7479382135443409,-2.991119125122765,36.58639578728076,0.37000083923339844,-0.07582308600567345,-0.2565009117126458,-0.6988525488882509,0.18585072546295933,-0.4776767303004483,-0.03532509312484322,0.7092120483398432,27.18437972208231,-22.24962759394555,0.22117581858780264,1,0.24000072479248047,0.4550008773803711,-0.9424991607666016,-2.274998664855957,1.3400001525878942,2,0.035005458417595836,3.9333316379078758,27.739999771118164,-1.0624891967122243,27.76000022888184,1.4262339164829667,27.61000061035156,0.035005458417595836 8555,2007-01-11,27.71999931335449,27.899999618530273,27.670000076293945,27.770000457763672,595600.0,0.0003608888203621152,-2.0666683620919852,5.000000000002132,43.43432981179833,50.90011618461952,0.32249669602819964,0.2570306025099889,-0.6771741145021473,-2.946642084096773,35.44053048227261,0.22999954223632812,-0.04901971723591814,-0.2470006942749059,-0.688152531253241,0.19415114270342926,-0.4675766127640735,-0.02642477578573832,0.6794276029052781,39.1890672804546,-10.79851298983273,0.22057591848916788,1,0.23000049591064808,0.4450006484985387,-0.7349991798400843,-2.0299987792968714,1.5200004577636754,3,0.03896103717382693,1.387076926863183,27.709999084472656,3.9333316379078758,27.739999771118164,-1.0624891967122243,27.76000022888184,0.03896103717382693 8556,2007-01-12,27.690000534057614,27.8700008392334,27.54999923706055,27.75,500500.0,-0.0010822070721488997,1.133335876455119,1.1999618539004244,45.26314415758324,49.955639875859006,0.2923098929718826,0.2934092676899063,-0.564449637053869,-2.866098549790717,33.97771581992105,0.320001602172848,-0.001862295583201501,-0.271499538421633,-0.7240142536891518,0.18101517684588586,-0.4977568960553924,-0.045242180787873565,0.6900378499804738,54.34793425439064,0.8364378115864213,0.22625735763375948,1,0.2599992752075231,0.4749994277954137,-0.4325008392333949,-1.7550010681152308,1.6999988555908274,4,0.04297575311511226,-2.0666683620919852,27.71999931335449,1.387076926863183,27.709999084472656,3.9333316379078758,27.739999771118164,0.04297575311511226 8557,2007-01-16,27.670000076293945,27.979999542236328,27.57999992370605,27.61000061035156,663900.0,-0.0007222989302245741,-5.666613685130397,-1.0,44.50264132855331,48.42418947029224,0.2666733205612708,0.3004613380935268,-0.4699216767388421,-2.7938791276886974,32.44402299543844,0.399999618530277,0.020788159199973677,-0.2734999656677246,-0.7428680374738015,0.19586810613835226,-0.5081840015707613,-0.03881592976468795,0.6910375461668963,42.59258605160485,-13.139401372601363,0.2346840359030381,1,0.2799997329711914,0.4200000762939453,-0.3725004196166992,-1.6450004577636719,1.7000007629394531,1,0.044452458939099104,1.133335876455119,27.690000534057614,-2.0666683620919852,27.71999931335449,1.387076926863183,27.709999084472656,0.044452458939099104 8558,2007-01-17,27.59000015258789,27.729999542236328,27.5,27.60000038146973,621800.0,-0.002891215160298999,-1.4210410078803393,-0.1666719649045221,42.92928076632973,45.48800901452227,0.2875553846283516,0.35287318730256345,-0.3183334519258736,-2.6639903642757368,30.40873866381358,0.22999954223632812,0.003022756803332527,-0.3244998931884773,-0.8064466576884293,0.15744687131147472,-0.5654732754384533,-0.08352651093850127,0.7524167235272508,18.75004967058468,-37.802969617167726,0.24097338224997636,1,0.3549995422363281,0.4350004196166992,-0.27750062942504883,-1.5650005340576172,2.1199989318847656,2,0.05472998262162765,-5.666613685130397,27.670000076293945,1.133335876455119,27.690000534057614,-2.0666683620919852,27.71999931335449,0.05472998262162765 8559,2007-01-18,27.399999618530273,27.649999618530273,27.18000030517578,27.649999618530273,752500.0,-0.006886572417789449,2.7599945068359375,24.9994278084977,30.15876379797882,42.172309745345686,0.3532314290445875,0.5224022806725586,-0.059088315337415764,-2.421346266380329,28.456803751864413,0.4699993133544922,-0.03587520850688719,-0.4845004081726074,-1.0161702053177883,0.0471693889725735,-0.7503353067451997,-0.21866550960001518,0.9241689261660824,27.499940395298385,-22.8478316854323,0.26583489857259057,1,0.27500057220458984,0.4250001907348633,0.10249996185302734,-1.3549995422363281,2.29000091552734,3,0.061678852466650724,-1.4210410078803393,27.59000015258789,-5.666613685130397,27.670000076293945,1.133335876455119,27.690000534057614,0.061678852466650724 8560,2007-01-19,27.56999969482422,27.6299991607666,27.309999465942386,27.34000015258789,433100.0,0.0062043824328732455,-1.2068874799400469,-0.9199981689453125,31.958765927324208,41.15643106778945,0.0943942789104284,0.3482022099635529,-0.15579592648021645,-2.537339463970426,27.094553431742717,0.3199996948242152,-0.08603182857381952,-0.3005002975463853,-0.8504277351879601,0.24942714009518951,-0.5754640163671745,-0.025536578725596115,0.7084021202913142,48.74997019764919,1.9630144639314295,0.27496371882078785,1,0.010000228881835938,0.25500011444091797,-0.05499982833862305,-1.515000343322754,1.4600009918212926,4,0.053681521894038076,2.7599945068359375,27.399999618530273,-1.4210410078803393,27.59000015258789,-5.666613685130397,27.670000076293945,0.053681521894038076 8561,2007-01-22,27.61000061035156,27.6299991607666,27.34000015258789,27.60000038146973,452100.0,0.001450885599206142,10.600579864952504,0.043479342543879675,35.67572638963044,40.525934403438704,0.0607856207936166,0.29414142667168974,-0.12858791113776036,-2.5251073502814165,25.65868541160056,0.28999900817871094,-0.18898061982745773,-0.24199943542480895,-0.8012321245565346,0.3172332537069167,-0.5216157799906718,0.03761690914105387,0.6244651443663827,53.75008940705198,8.412538955972025,0.27961634456586215,1,-0.03000068664550426,0.21499919891357777,0.004999160766605115,-1.555001258850094,1.4300003051757848,0,0.059036549247865056,-1.2068874799400469,27.56999969482422,2.7599945068359375,27.399999618530273,-1.4210410078803393,27.59000015258789,0.059036549247865056 8562,2007-01-23,27.440000534057614,27.57999992370605,27.34000015258789,27.540000915527344,704800.0,-0.006157192051281957,1.6666878596179568,-9.999809269509655,32.00003433224259,39.17659076084419,0.2018464855300266,0.4535278258870825,0.09868235621509669,-2.3057275731098663,23.966187499535845,0.2700004577636683,-0.267148248735225,-0.39049949645996307,-0.9791098597265631,0.19811086680663692,-0.6848046780932648,-0.0961943148266613,0.752286602678641,47.27283446271584,4.105014508438096,0.2943051816333007,1,0.13999938964844105,0.3849992752075231,0.21499919891357777,-1.3850011825561488,1.6599998474121165,1,0.0710640968527152,10.600579864952504,27.61000061035156,-1.2068874799400469,27.56999969482422,2.7599945068359375,27.399999618530273,0.0710640968527152 8563,2007-01-24,27.729999542236328,27.76000022888184,27.309999465942386,27.53000068664551,474100.0,0.0105684767687515,2.4615412830575294,-1.9999809265863246,32.67325236860549,37.62177098667179,-0.10026407090374079,0.15991390501142533,-0.1388448249602341,-2.5436802124242064,22.373773673514126,0.4500007629394531,-0.24636878918149208,-0.09300050735473775,-0.6827766377206146,0.4967756230111391,-0.38788857253767617,0.20188755782820067,0.42179612123750587,94.82746713933783,55.78761439844001,0.2948880651829382,1,-0.14999961853027344,0.0950002670288086,-0.07499980926513672,-1.6499996185302734,1.2100009918212855,2,0.059141771513524066,1.6666878596179568,27.440000534057614,10.600579864952504,27.61000061035156,-1.2068874799400469,27.56999969482422,0.059141771513524066 8564,2007-01-25,27.440000534057614,27.71999931335449,27.32999992370605,27.649999618530273,396300.0,-0.010457952144463989,1.2285776566757947,-1.0500014305196965,31.73076305869047,36.32137468077092,0.16473120808378994,0.4385303054397909,0.20230515009455985,-2.1999186888072906,20.695303825613824,0.399999618530277,-0.24437955922221022,-0.36149950027466105,-0.974937609417875,0.2519386088685529,-0.6682185548462698,-0.054780445703052294,0.6729233150842973,28.88907726867981,-8.18576686465271,0.3067190545716075,1,0.13999938964844105,0.3849992752075231,0.3199992179870641,-1.360000610351559,0.9399986267089879,3,0.08272589308435307,2.4615412830575294,27.729999542236328,1.6666878596179568,27.440000534057614,10.600579864952504,27.61000061035156,0.08272589308435307 8565,2007-01-26,27.54999923706055,27.60000038146973,27.149999618530273,27.5,301400.0,0.004008699011007977,4.999949137886951,-0.23809264305178401,48.12495529647403,36.63935369620323,0.03138220634263078,0.29647684730285206,0.1345070074437622,-2.2576838481060904,18.74140365621982,0.4500007629394567,-0.24870000699256067,-0.2215007781982372,-0.8217210286962846,0.3787194722998102,-0.5216109034472609,0.07860934705078648,0.5256076703227137,65.5736423443482,24.92442548094796,0.3001101252490231,1,0.015000343322750354,0.2600002288818324,0.25000047683715465,-1.4549989700317418,1.480001449584961,4,0.07767700022722002,1.2285776566757947,27.440000534057614,2.4615412830575294,27.729999542236328,1.6666878596179568,27.440000534057614,0.07767700022722002 8566,2007-01-29,27.43000030517578,27.739999771118164,27.34000015258789,27.5,502000.0,-0.004355678228961435,-2.1999969482421875,-1.4000152590217971,39.490433478996614,36.082441712919156,0.12362171802605815,0.36925006384749537,0.2987612169729843,-2.0860979006253437,16.14273403418624,0.39999961853027344,-0.2625190173492662,-0.29949970245361257,-0.8696511147080237,0.27065170980079856,-0.5845754085808181,-0.014423996326407007,0.5900701648763018,45.90170598093877,3.9539949689102727,0.2850757061272063,1,0.024999618530273438,0.37999916076660156,0.3724994659423828,-1.3350000381469727,1.779998779296875,0,0.058330308555185395,4.999949137886951,27.54999923706055,1.2285776566757947,27.440000534057614,2.4615412830575294,27.729999542236328,0.058330308555185395 8567,2007-01-30,27.54999923706055,27.61000061035156,27.38999938964844,27.46999931335449,411200.0,0.004374733158939437,1.1999828340915013,-1.1428610354224449,44.3113485213448,36.236004796809716,-0.016974483889221403,0.21374213034986767,0.2172649284867525,-2.1542463278041275,13.720659971355625,0.2200012207031179,-0.2682646894175562,-0.15000076293944886,-0.6910330669168552,0.39103154103795745,-0.42051691492815024,0.12051538904925252,0.4178669819002252,65.5736423443482,21.177770300956595,0.2705161519887025,1,-0.09499931335449574,0.2600002288818324,0.2750005722045863,-1.4549989700317418,1.6900005340576136,1,0.05408354699561757,-2.1999969482421875,27.43000030517578,4.999949137886951,27.54999923706055,1.2285776566757947,27.440000534057614,0.05408354699561757 8568,2007-01-31,27.649999618530273,27.790000915527344,27.40999984741211,27.54999923706055,593200.0,0.0036297780123057954,-1.0000100386991853,1.2500059604700064,48.27587340875783,38.24901697578517,-0.12021030143484523,0.07755084275480328,0.15030827610056008,-2.2012883106634646,11.768008361119374,0.3800010681152344,-0.2754222550972969,-0.024500370025634766,-0.5204409327002857,0.47144019264901615,-0.27247065136295845,0.22346991131168892,0.26879460440467184,78.12484167548317,30.248457990296416,0.24797028133732538,1,-0.17999935150146484,0.15999984741210938,0.09999990463256836,-1.5549993515014648,1.6700000762939453,2,0.052441257972665856,1.1999828340915013,27.54999923706055,-2.1999969482421875,27.43000030517578,4.999949137886951,27.54999923706055,0.052441257972665856 8569,2007-02-01,27.790000915527344,27.8700008392334,27.70000076293945,27.78000068664551,730800.0,0.005063338116765959,1.0000000000000417,0.10000190734132491,51.871703571031595,40.46156560286376,-0.2224668701943351,-0.11895488184714509,0.03695463363683871,-2.2852230985655098,9.457421664699911,0.220001220703125,-0.2764855001110149,0.147500896453856,-0.20504644202777556,0.5000482349354876,-0.028772772786961553,0.32377456569467356,0.08266563114332115,88.88891832323147,38.26485593049007,0.17627366924081594,2,-0.2800006866455078,0.019998550415039062,0.03499889373779297,-1.6350011825561523,2.0999984741210973,3,0.04138177692134293,-1.0000100386991853,27.649999618530273,1.1999828340915013,27.54999923706055,-2.1999969482421875,27.43000030517578,0.04138177692134293 8570,2007-02-02,27.79999923706055,27.90999984741211,27.75,27.770000457763672,714100.0,0.00035978125958324725,-3.571444141689373,2.9998092695036145,52.97294343618275,42.383478608036235,-0.21949053164174614,-0.16912810772645415,0.052012858789556304,-2.2402839386280213,7.065641604964911,0.15999984741210938,-0.26677428642118883,0.1774992942810094,-0.07228991626722703,0.42728850482924585,0.05260468900689119,0.30239389955512763,-0.649999618530277,80.7016369744756,29.28668737483261,0.12489460527411865,2,-0.269999504089359,0.010000228881832385,0.09500074386596324,-1.5849990844726598,1.9000015258788991,4,0.020863307180701174,1.0000000000000417,27.790000915527344,-1.0000100386991853,27.649999618530273,1.1999828340915013,27.54999923706055,0.020863307180701174 8571,2007-02-05,28.1299991607666,28.26000022888184,27.649999618530273,27.729999542236328,731800.0,0.011870501178508075,-1.1785756860501284,13.333863173955695,60.64814651290106,45.566602183664955,-0.5229672149104907,-0.48293386857378096,-0.2530925678492899,-2.5128697112433898,7.341077106141712,0.610000610351566,-0.2028915189553011,0.48149929046631,0.14424914609285722,0.8187494348397628,0.3128742182795854,0.6501243626530346,-0.964799537658692,85.0573629067084,31.182809816615162,0.16862507218672595,2,-0.4249992370605469,-0.31999969482421875,-0.22999906539916992,-1.8099994659423828,1.9700012207031286,0,0.03199436732064176,-3.571444141689373,27.79999923706055,1.0000000000000417,27.790000915527344,-1.0000100386991853,27.649999618530273,0.03199436732064176 8572,2007-02-06,28.43000030517578,28.440000534057614,28.1299991607666,28.209999084472656,408100.0,0.010664811708476662,1.5833267106413884,0.5500035762820972,67.64708239435029,49.4525832976366,-0.7462442015779445,-0.7696257605194994,-0.5293579675377913,-2.7547260537041183,7.780600527057049,0.3100013732910121,-0.14271467565401963,0.7480004310607917,0.2632607876352324,1.232740074486351,0.5056306093480103,0.9903702527735732,-1.221008657836915,99.02910463929874,39.029786449176875,0.24236982171278032,2,-0.6350002288818359,-0.6200008392333984,-0.43250036239624023,-2.080000877380371,2.39999961853027,1,0.027435764014215325,-1.1785756860501284,28.1299991607666,-3.571444141689373,27.79999923706055,1.0000000000000417,27.790000915527344,0.027435764014215325 8573,2007-02-07,28.57999992370605,28.63999938964844,28.3700008392334,28.51000022888184,449200.0,0.0052761033035571,1.8421105467102328,0.31817866555691043,75.21372119409973,54.284023090459854,-0.8526575003868153,-0.8995904932957579,-0.6550013244959914,-2.8451183323084344,8.538912450330363,0.2699985504150426,-0.08769959287033302,0.8560000419616678,0.22623324013230217,1.4857668437910334,0.5411166410469832,1.1708834428763524,-1.2971477431640608,93.93944648344487,28.596963100082633,0.31488340091468314,2,-0.6850004196166957,-0.6850004196166957,-0.5349998474121058,-2.105000495910641,2.0100002288818395,2,0.023093066801048723,1.5833267106413884,28.43000030517578,-1.1785756860501284,28.1299991607666,-3.571444141689373,27.79999923706055,0.023093066801048723 8574,2007-02-08,28.68000030517578,28.770000457763672,28.489999771118164,28.51000022888184,777700.0,0.0034989636716822314,-1.6666606116202396,2.428583106267226,74.44938880729181,57.20896014721738,-0.84737707132415,-0.9730853895381237,-0.7389750576854013,-2.8811312890981746,9.27933301413099,0.2800006866455078,0.0005285748042709315,0.9075003623962417,0.1465348764746075,1.6684658483178758,0.5270176194354228,1.2879831053570605,-1.2885763479052734,91.96427811165815,23.509935492523866,0.38048274296081774,2,-0.625,-0.7200002670288086,-0.6350002288818359,-2.1650009155273438,2.2700004577636683,3,0.022315180712635385,1.8421105467102328,28.57999992370605,1.5833267106413884,28.43000030517578,-1.1785756860501284,28.1299991607666,0.022315180712635385 8575,2007-02-09,28.79999923706055,29.0,28.649999618530273,28.76000022888184,550800.0,0.0041840631313769805,-1.6923082566114511,0.2352881778096965,75.31917725721013,61.189931678129994,-0.8620729067053396,-1.0624997996569334,-0.8299392237651979,-2.938350136753993,10.131112963199937,0.35000038146972656,0.0755491320848023,0.9734992980957067,0.08553844926385423,1.8614601469275591,0.5295188736797805,1.417479722511633,-1.2707176297407266,85.18513285739138,14.25650364506744,0.44398042441592683,2,-0.6049995422363317,-0.7249994277954137,-0.7274994850158727,-2.284999847412113,2.5900001525878906,4,0.037847228523022025,-1.6666606116202396,28.68000030517578,1.8421105467102328,28.57999992370605,1.5833267106413884,28.43000030517578,0.037847228523022025 8576,2007-02-12,28.8799991607666,29.0,28.790000915527344,28.8799991607666,600600.0,0.0027777752022681845,-1.3333686552929958,0.0,81.85845413237352,65.36183230157764,-0.7987582133303199,-1.1054541327508858,-0.891304137962365,-2.9519126834037195,11.408447039242239,0.20999908447265625,0.1858413433431778,0.9939992904663093,-0.00764960423784089,1.9956481851704595,0.49317484311423243,1.4948237378183862,-1.1742313463251577,86.20681339352072,11.778367993941231,0.5008244473520755,2,-0.6749992370605469,-0.8049993515014648,-0.8074994087219238,-2.34999942779541,3.1700000762939524,0,0.028393408102546536,-1.6923082566114511,28.79999923706055,-1.6666606116202396,28.68000030517578,1.8421105467102328,28.57999992370605,0.028393408102546536 8577,2007-02-13,28.899999618530273,29.11000061035156,28.770000457763672,28.95000076293945,597000.0,0.0006925366462906535,-1.1935531505146544,-100.0,79.39704657486433,68.81974043114502,-0.6784710794095545,-1.084167185107873,-0.8991453476176261,-2.907718743835808,12.525674033778882,0.3400001525878871,0.2540120062849809,0.9524997711181626,-0.1402102399093934,2.0452097821457187,0.4061447656043846,1.4988547766319407,-1.0389239418218033,71.62147881424772,-0.21726577747139686,0.5463550055137777,2,-0.5199995040893555,-0.7699995040893555,-0.8824996948242188,-2.364999771118164,3.230001449584961,1,0.041522518296852606,-1.3333686552929958,28.8799991607666,-1.6923082566114511,28.79999923706055,-1.6666606116202396,28.68000030517578,0.041522518296852606 8578,2007-02-14,29.10000038146973,29.290000915527344,28.95000076293945,28.95000076293945,537100.0,0.006920441715549952,-3.533346896735715,-2.9999237078012326,93.68425913470502,73.46557993821985,-0.7276825622302852,-1.2282133622658655,-1.0873135565716723,-3.0460215380277624,14.068964942561324,0.3900012969970703,0.36241522093263967,1.0770005226135275,-0.11578643622580742,2.2697874814528625,0.48060704319386005,1.673394002033195,-1.064075214051229,76.24996721749271,-0.9794193091631342,0.5963934794196681,2,-0.6300001144409215,-0.8800001144409215,-1.042500495910648,-2.5350008010864293,3.1900005340576136,2,0.05945015531126763,-1.1935531505146544,28.899999618530273,-1.3333686552929958,28.8799991607666,-1.6923082566114511,28.79999923706055,0.05945015531126763 8579,2007-02-15,29.09000015258789,29.25,28.959999084472656,29.149999618530273,416000.0,-0.0003436504725342626,1.230774309503723,-0.3999974568620031,92.77782134069676,77.88834414983252,-0.5742760740109709,-1.143751548281287,-1.0740572075722064,-2.9732760958515883,15.859200576930832,0.29000091552734375,0.4641376218281579,0.9825002670288079,-0.26274954521248617,2.227750079270102,0.35987536090816263,1.6051251731494531,-0.8534228654719733,68.74994412075877,-9.542633798265499,0.622624906120647,2,-0.619999885559082,-0.869999885559082,-1.0325002670288086,-2.52500057220459,3.229999542236328,3,0.051564111108007626,-3.533346896735715,29.10000038146973,-1.1935531505146544,28.899999618530273,-1.3333686552929958,28.8799991607666,0.051564111108007626 8580,2007-02-16,29.04999923706055,29.18000030517578,28.93000030517578,29.11000061035156,374200.0,-0.001375074435115864,1.4999904632932155,1.000031789426718,97.09295878355601,81.93776773546085,-0.37807445403663564,-1.0405365770454367,-1.040546878550746,-2.8702852437461672,17.693323752556314,0.25,0.560129958699644,0.8684993743896534,-0.4174941871070992,2.154492935886406,0.22550259364127712,1.5114961551380297,-0.644874169398804,53.84587169423829,-27.36481322660112,0.642996780748376,2,-0.33999919891357777,-0.8299989700317418,-0.9924993515014684,-2.4849996566772496,3.130001068115231,4,0.06540452928669871,1.230774309503723,29.09000015258789,-3.533346896735715,29.10000038146973,-1.1935531505146544,28.899999618530273,0.06540452928669871 8581,2007-02-20,29.239999771118164,29.29999923706055,28.53000068664551,28.649999618530273,388600.0,0.006540466060158012,1.1690127980571665,-9.83311081442039,97.20664438233435,85.2221635119035,-0.4403729822535496,-1.1617225410228933,-1.2420563186474638,-2.999702973434509,19.001149418471456,0.7699985504150391,0.6527096944006487,0.9769999504089348,-0.36200346050444665,2.3160033613223163,0.3074982449522423,1.6465016558656274,0.05000114440917969,92.20784689658885,8.646608181016674,0.6695017054566909,2,-0.4049997329711914,-1.015000343322754,-1.182499885559082,-2.6750001907348633,3.1099987030029226,1,0.07352939929411151,1.4999904632932155,29.04999923706055,1.230774309503723,29.09000015258789,-3.533346896735715,29.10000038146973,0.07352939929411151 8582,2007-02-21,29.38999938964844,29.60000038146973,29.040000915527344,29.18000030517578,750200.0,0.005129945954323922,-1.2857220708447012,0.3559305595965534,97.28254954177038,87.67425555053359,-0.4915698437640508,-1.2207301666425359,-1.3917429983418401,-3.0863551278563115,20.60298961895687,0.5599994659423864,0.756901388943934,1.029499626159673,-0.3407937396103726,2.3997929919297185,0.34435294327465016,1.7146463090446957,-0.8599987030029297,80.37373348449522,-3.7150934997470415,0.685146682885022,2,-0.34499931335449574,-1.014999389648441,-1.332499504089359,-2.8249998092651403,2.9599990844726456,2,0.09050697184937673,1.1690127980571665,29.239999771118164,1.4999904632932155,29.04999923706055,1.230774309503723,29.09000015258789,0.09050697184937673 8583,2007-02-22,29.3700008392334,29.6200008392334,29.25,29.3700008392334,951000.0,-0.0006804542643878975,-2.083318763410951,0.0,95.93024867622171,90.06101775819246,-0.3885891949298994,-1.1294759931708853,-1.3558608679132362,-3.0048773541780562,22.491542070070174,0.37000083923339844,0.8245684250459355,0.9275010108947761,-0.479711631138823,2.334713652928375,0.22389468987797656,1.6311073319115756,-0.8400001525878871,77.06422339424009,-6.152327139282164,0.703606321016799,2,-0.2950000762939453,-0.9850006103515625,-1.3500008583068848,-2.8050012588500977,3.3999996185302734,3,0.09397344739585223,-1.2857220708447012,29.38999938964844,1.1690127980571665,29.239999771118164,1.4999904632932155,29.04999923706055,0.09397344739585223 8584,2007-02-23,29.709999084472656,29.770000457763672,29.34000015258789,29.399999618530273,854700.0,0.011576378465235848,-1.0000088714220445,100.0,96.58537946947759,92.42392911511106,-0.6337642753068451,-1.36044260013378,-1.6715063361244127,-3.27967745818966,24.58555771320684,0.43000030517578125,0.8621964176211954,1.1539993286132812,-0.2787073555003232,2.5867060127268857,0.437645986556479,1.8703526706700835,-1.136398391723631,95.16117868014526,11.14622942225904,0.7163533420568019,2,-0.5599985122680664,-1.2499990463256836,-1.724998950958252,-3.1449995040893555,3.6599998474121165,4,0.0868395123042287,-2.083318763410951,29.3700008392334,-1.2857220708447012,29.38999938964844,1.1690127980571665,29.239999771118164,0.0868395123042287 8585,2007-02-26,29.690000534057614,30.059999465942386,29.520000457763672,29.940000534057614,1507300.0,-0.0006731252450793423,1.2040871934604411,-0.8064530022334476,94.82768070506178,93.86495428985421,-0.5299750589360706,-1.235231177262957,-1.6217271681310557,-3.1902627158382337,26.781455169065538,0.5399990081787145,0.8729819039980562,1.0270007133483858,-0.4090040180920056,2.4630054447887773,0.3089983476281901,1.7450030790685815,-1.0446158554077094,75.81704398125015,-7.732846881062173,0.7180023657201953,2,-0.39500045776366477,-1.0850009918212855,-1.9400005340576136,-2.745000839233395,3.8399982452392614,0,0.08858198428624853,-1.0000088714220445,29.709999084472656,-2.083318763410951,29.3700008392334,-1.2857220708447012,29.38999938964844,0.08858198428624853 8586,2007-02-27,29.03000068664551,29.3799991607666,28.729999542236328,29.25,989000.0,-0.02222970143281111,1.7083450887517533,0.8799972534179545,64.28574672366929,92.18592097305475,0.17158403467357175,-0.47349356871224657,-0.9419033650276099,-2.4690892992326248,28.492760128034988,0.9600009918212855,0.8685030259143609,0.2870008468627958,-1.0333995960390503,1.607401289764642,-0.373199374588129,0.9472010683137206,1.029998779296875,22.55647831717366,-56.59670478938095,0.6602002214509239,2,0.2649993896484375,-0.42500114440918324,-1.3275008201599157,-2.0850009918212926,4.269998550415043,1,0.10850842383821724,1.2040871934604411,29.690000534057614,-1.0000088714220445,29.709999084472656,-2.083318763410951,29.3700008392334,0.10850842383821724 8587,2007-02-28,29.040000915527344,29.34000015258789,28.86000061035156,29.020000457763672,1089300.0,0.00034447911282464716,-1.8235254518730897,-0.09091145539824844,61.73473607998427,88.63597396697467,0.20509989242849613,-0.38592996479016506,-0.9389694762468537,-2.413883644852959,30.296546133440653,0.4799995422363317,0.8523344208385595,0.22250099182128835,-0.9770933489525859,1.4220953325951626,-0.377296178565647,0.8222981622082237,1.0199985504150426,23.308375268713824,-51.74481631852533,0.599797170386937,2,0.2549991607666051,-0.4350013732910156,-1.337501049041748,-2.075000762939453,4.279998779296875,2,0.11398062858957858,1.7083450887517533,29.03000068664551,1.2040871934604411,29.690000534057614,-1.0000088714220445,29.709999084472656,0.11398062858957858 8588,2007-03-01,29.10000038146973,29.21999931335449,28.399999618530273,28.399999618530273,1442000.0,0.0020660972469290773,-1.3428537174184236,34.99923707800895,60.937523283109776,85.09816307168722,0.16215249348080363,-0.3496562475015743,-0.9895842412802871,-2.4102211223750665,31.318124692982295,0.8199996948242152,0.8171350720814488,0.21000041961670135,-0.8608576428148034,1.280858482048206,-0.325428611599051,0.7454294508324537,0.9333990859985342,42.16872453517003,-29.475270541268515,0.5354290312157522,3,0.129999160766598,-0.495000839233402,-1.3975005149841344,-2.055000305175785,4.280000686645504,3,0.11168378178856964,-1.8235254518730897,29.040000915527344,1.7083450887517533,29.03000068664551,1.2040871934604411,29.690000534057614,0.11168378178856964 8589,2007-03-02,28.940000534057614,29.34000015258789,28.84000015258789,29.03000068664551,852700.0,-0.005498276471295194,-2.4482649759280206,-0.12857150642231782,53.57146680186784,80.26244174038855,0.3337328639946975,-0.1044384885891887,-0.8163849639158585,-2.18700301345671,32.12214301644437,0.5,0.793830548916624,-0.00749940872192667,-0.9448391944511094,0.9298403770072561,-0.4761693015865198,0.4611704841426665,1.0280629394531324,32.5301786243646,-35.85595877933657,0.46866989286459176,3,0.2899990081787145,-0.3350009918212855,-1.237500667572018,-1.8950004577636683,3.929998397827159,4,0.13234277308318565,-1.3428537174184236,29.10000038146973,-1.8235254518730897,29.040000915527344,1.7083450887517533,29.03000068664551,0.13234277308318565 8590,2007-03-05,28.3799991607666,28.81999969482422,28.3700008392334,28.649999618530273,716600.0,-0.01935042719270108,-2.1034714092158744,2.9999999999997633,39.75409259401127,73.87882487501933,0.8813873513794483,0.528330742912523,-0.2445836060378639,-1.5648012645408258,33.12195792125707,0.5699996948242152,0.7097874058906051,-0.5965007781982408,-1.4123770811886516,0.21937552479217004,-1.0044389296934462,-0.18856262670303536,1.5253417585449256,0.9899344701905464,-62.45105814694392,0.4079381514952047,3,0.8350009918212891,0.22500038146972656,-0.6774992942810059,-1.1249990463256836,4.280000686645508,0,0.17582804505563554,-2.4482649759280206,28.940000534057614,-1.3428537174184236,29.10000038146973,-1.8235254518730897,29.040000915527344,0.17582804505563554 8591,2007-03-06,29.03000068664551,29.13999938964844,28.20000076293945,28.440000534057614,1119900.0,0.022903507579291604,1.32099125913646,-2.1851820455220032,52.117281450131884,68.86046175372616,0.2217882110731786,-0.05353242735521491,-0.8791796853765028,-2.1489895623874666,32.94112716678309,0.9399986267089915,0.6462553989353346,0.008500671386723724,-0.7034508051744908,0.7204521479479382,-0.34747506689388175,0.3644764096673292,0.7832198278613269,72.80704983201977,9.9711859902403,0.3559757382806066,3,0.0999994277954066,-0.33000087738037465,-1.3425011634826696,-1.6950006484985387,3.4999980926513636,1,0.1550119871241158,-2.1034714092158744,28.3799991607666,-2.4482649759280206,28.940000534057614,-1.3428537174184236,29.10000038146973,0.1550119871241158 8592,2007-03-07,29.209999084472656,29.32999992370605,28.90999984741211,29.04999923706055,1166700.0,0.0062004269228264075,1.099992370634592,0.2711861119193002,51.80325900503847,63.95746290137246,0.015166555530242931,-0.18139954915485745,-1.0378172831106198,-2.261938926815965,32.34203834450147,0.42000007629394176,0.5833761517043428,0.14949913024902273,-0.5095106350208418,0.8085088955188873,-0.18000575238590955,0.479004012883955,0.47416384990879124,88.59639142830376,26.323087822125004,0.32950488263493266,3,-0.07999897003173828,-0.48499965667724254,-1.5774993896484375,-1.794999122619629,3.2900009155273438,2,0.14002055052312712,1.32099125913646,29.03000068664551,-2.1034714092158744,28.3799991607666,-2.4482649759280206,28.940000534057614,0.14002055052312712 8593,2007-03-08,29.239999771118164,29.45000076293945,29.149999618530273,29.399999618530273,653300.0,0.0010270690717499864,1.307682150297873,-1.0000000000000222,52.44299229045399,59.05275321481428,-0.03935238675974162,-0.1680347024523563,-1.0459904707391914,-2.2272288439753822,31.36486900984035,0.30000114440917613,0.5003143412892115,0.14649982452392507,-0.4763046646823348,0.7693043137301849,-0.16490242007920486,0.457902069127055,0.325430189547923,83.19992065429716,20.847569118180132,0.31140224460313,3,-0.1099996566772461,-0.505000114440918,-1.6075000762939453,-1.7150001525878906,3.3700008392333913,3,0.13953488220393484,1.099992370634592,29.209999084472656,1.32099125913646,29.03000068664551,-2.1034714092158744,28.3799991607666,0.13953488220393484 8594,2007-03-09,29.31999969482422,29.45000076293945,29.1299991607666,29.3700008392334,474700.0,0.0027359755243594464,2.0476199126257493,0.31250745058770235,54.34084784493909,54.554216230356204,-0.20170270165554172,-0.20830919810460102,-1.1024609284791467,-2.2453876332096954,30.058340026002185,0.320001602172848,0.40072640354778244,0.1944997787475593,-0.40414712051618906,0.7931466780113077,-0.10482367088431488,0.4938232283794335,0.13619593002373875,89.59991455078153,25.090430768509094,0.2993234496318739,3,-0.4949989318847692,-0.4650001525878906,-1.679999828338623,-1.7950000762939453,3.270000457763672,4,0.13847208102146458,1.307682150297873,29.239999771118164,1.099992370634592,29.209999084472656,1.32099125913646,29.03000068664551,0.13847208102146458 8595,2007-03-12,29.88999938964844,29.88999938964844,29.25,29.290000915527344,1104100.0,0.019440644637006788,1.1333367241839571,-11.99969483120358,59.31232624115803,54.001613954521616,-0.8273542281858113,-0.7298833472108512,-1.6508491630207835,-2.7507215452703164,28.558817299479756,0.639999389648441,0.3225198794256059,0.7099994659423849,0.041710250437535734,1.3782886814472342,0.37585485818996034,1.0441440736948095,-1.6899986267089915,100.0,37.38336381121781,0.334144607752424,3,-0.8449993133544957,-1.034999847412113,-2.2299995422363317,-2.2349996566772496,2.5299987792968643,0,0.09969888267272342,2.0476199126257493,29.31999969482422,1.307682150297873,29.239999771118164,1.099992370634592,29.209999084472656,0.09969888267272342 8596,2007-03-13,29.70000076293945,30.01000022888184,29.35000038146973,29.770000457763672,1198300.0,-0.006356595202032467,1.4000027743291015,-0.11666645473850706,54.390960559431974,53.18563889668247,-0.5948793370449899,-0.5009883566764657,-1.4448698727638387,-2.5006569310670024,27.052881873237432,0.6599998474121094,0.1886955535172028,0.4790007591247516,-0.21202137359585294,1.1700228918453561,0.13348969276444933,0.8245118254850539,-1.4662000274658205,71.81824014204486,10.974862290578827,0.34551106636030227,3,-0.595000267028805,-0.8450012207031214,-2.0300011634826625,-1.9100008010864222,2.5099983215332067,1,0.0996632662772936,1.1333367241839571,29.88999938964844,2.0476199126257493,29.31999969482422,1.307682150297873,29.239999771118164,0.0996632662772936 8597,2007-03-14,30.10000038146973,30.190000534057614,29.65999984741211,29.78000068664551,1593600.0,0.01346800027794659,1.1200027465820772,-4.571444141689141,59.33504198122503,53.007585418695285,-0.9260942839589426,-0.850060462626459,-1.8197203463906106,-2.835898416416253,25.377181392405006,0.5300006866455043,0.08092060711607729,0.8190003395080616,0.04226217085074424,1.595738508165379,0.4306312551794029,1.2073694238367203,-1.7951516662597733,91.50943056720222,31.366338687441107,0.38836908432865785,3,-0.9049997329711985,-0.9400005340576207,-2.3425006866455114,-2.3100004196167028,2.4200000762939418,2,0.0807308427584974,1.4000027743291015,29.70000076293945,1.1333367241839571,29.88999938964844,2.0476199126257493,29.31999969482422,0.0807308427584974 8598,2007-03-15,30.82999992370605,30.8799991607666,30.03000068664551,30.03000068664551,1191500.0,0.02425247617889492,-1.1249982118589614,2.499999999999978,63.02327365989816,54.05778618069865,-1.5476368092376696,-1.5218325580258707,-2.5162143375544552,-3.4970358216417807,23.66097250688143,0.8499984741210902,0.09956838770933274,1.4624999046325655,0.4280638565650605,2.4969359527000705,0.945281880598813,1.979717928666318,-2.412042099365234,97.14290073939712,39.717957148005176,0.517218024033753,3,-1.2899999618530238,-1.2899999618530238,-3.027500152587887,-2.8950004577636683,1.9200000762939489,3,0.05416802077283944,1.1200027465820772,30.10000038146973,1.4000027743291015,29.70000076293945,1.1333367241839571,29.88999938964844,0.05416802077283944 8599,2007-03-16,30.59000015258789,30.93000030517578,30.59000015258789,30.82999992370605,1040100.0,-0.0077846179601712695,-1.833337306980108,-0.2999999999999982,59.95575118544713,56.30241491308041,-1.172244936870019,-1.2265821747754373,-2.2535112752458417,-3.189828418854013,21.87452763341427,0.3400001525878906,0.12616386139379188,1.1475001335144057,-0.012152773165713171,2.3071530401945246,0.567673680174348,1.7273265868544634,-1.9750790213330092,79.76189935558877,23.64461180244154,0.5798264533400593,3,-1.0249996185302734,-1.0249996185302734,-2.695000648498535,-2.565000534057617,2.1899986267089844,4,0.06603466648210432,-1.1249982118589614,30.82999992370605,1.1200027465820772,30.10000038146973,1.4000027743291015,29.70000076293945,0.06603466648210432 8600,2007-03-19,30.95000076293945,31.149999618530273,30.75,30.790000915527344,1220000.0,0.01176857170826473,-2.333306842565366,-0.6666666666666617,72.74881977134399,58.59480805988176,-1.262073548764171,-1.5145951285791135,-2.5787425560834016,-3.482081127928911,20.2406845227839,0.5599994659423828,0.16601032051224607,1.4125006675720186,0.08856896772582346,2.736432367418214,0.7505348176489228,2.0744665174951145,-2.103571714292478,88.88894775769859,27.348045588817655,0.661965849923097,3,-0.9200010299682582,-1.2750005722045863,-2.9425005912780726,-2.925001144409176,2.189998626708995,0,0.05298867041102717,-1.833337306980108,30.59000015258789,-1.1249982118589614,30.82999992370605,1.1200027465820772,30.10000038146973,0.05298867041102717 8601,2007-03-20,31.38999938964844,31.440000534057614,30.88999938964844,31.04999923706055,1387700.0,0.01421643346890833,1.499991330281641,2.125002980235128,75.26881323479098,61.20209186318759,-1.488648573674734,-1.881740285738342,-2.9591217841713586,-3.8555562748885954,20.430401306333106,0.5500011444091726,0.2554699221264656,1.7449993133544943,0.1932329705782294,3.2967656561307592,0.9691161419663636,2.520882484742625,-2.267141872615472,97.19094802691328,29.540998392298903,0.7758831713881321,3,-1.1049995422363317,-1.5699987411499094,-3.2549996376037633,-3.3149995803833043,1.5100021362304652,1,0.03281295951972929,-2.333306842565366,30.95000076293945,-1.833337306980108,30.59000015258789,-1.1249982118589614,30.82999992370605,0.03281295951972929 8602,2007-03-21,32.049999237060554,32.330001831054695,31.10000038146973,31.489999771118164,1907500.0,0.021025799944098145,1.1964220331911266,1.6470565135926787,78.0952374032292,64.05234132016261,-1.903614312008365,-2.4582791318742565,-3.5554394300911056,-4.445158116698234,20.287599317953003,1.2300014495849645,0.4600285055203841,2.271999168396004,0.3911754479054643,4.1528228888865435,1.3315873081507341,3.2124110286412737,-2.6027416976441344,87.8259802315852,16.25252319743319,0.94041186024527,3,-1.319998741149906,-1.7849979400634837,-3.9099993705749583,-3.9749994277954173,0.5,2,0.0049921950458922115,1.499991330281641,31.38999938964844,-2.333306842565366,30.95000076293945,-1.833337306980108,30.59000015258789,0.0049921950458922115 8603,2007-03-22,32.130001068115234,32.200000762939446,31.82999992370605,32.049999237060554,1356900.0,0.002496157034605151,2.3636253294494844,0.142860548840078,80.85106853948379,66.99792139733425,-1.7104278649281852,-2.4463314955458344,-3.568871669165624,-4.456456132591562,20.097122129895475,0.3700008392333949,0.5991677682582548,2.2140009880065925,0.0723007220870926,4.355701253926096,1.1431508550468408,3.2848511209663442,-2.2215044420366894,88.50571436714417,11.498104215379314,1.0708501329597517,3,-1.340000152587887,-1.864999771118164,-3.8750009536743164,-4.000000953674316,0.03999710083007102,3,0.01213816920894728,1.1964220331911266,32.049999237060554,1.499991330281641,31.38999938964844,-2.333306842565366,30.95000076293945,0.01213816920894728 8604,2007-03-23,32.290000915527344,32.459999084472656,32.02000045776367,32.22999954223633,1036000.0,0.004979764771028572,1.2000057220786404,0.7500000000000666,90.98535579660214,70.5171469034947,-1.5699224022949991,-2.533001963513918,-3.6581030318436802,-4.5453259031250255,19.674839344513355,0.4399986267089844,0.7476749740431607,2.2450007438659654,-0.14128918522089862,4.631290672952833,1.0518557793225334,3.4381457084093974,-1.994063456652615,90.05858128878835,3.293339926809196,1.1931449645434333,3,-1.3850011825561523,-1.960000991821289,-3.945000648498535,-4.070000648498535,0.1699981689453125,4,0.014245867805208201,2.3636253294494844,32.130001068115234,1.1964220331911266,32.049999237060554,1.499991330281641,31.38999938964844,0.014245867805208201 8605,2007-03-26,32.31999969482422,32.36999893188477,31.8799991607666,32.220001220703125,1346800.0,0.0009290423798795633,3.900072480353732,1.6666030898340645,89.63858234675808,74.43354932430871,-1.3622292689185258,-2.483179197275394,-3.615848031708204,-4.500583621014975,18.58111598398906,0.48999977111817117,0.9110429074867348,2.143499565124511,-0.4419681836713636,4.728967313920389,0.8507656907265719,3.43623343952245,-1.6345311433418637,91.08283969035341,2.446561272632664,1.2927338743979384,3,-1.260000228881836,-1.989999771118164,-3.97499942779541,-4.09999942779541,0.3100013732910156,0,0.014232645074756078,1.2000057220786404,32.290000915527344,2.3636253294494844,32.130001068115234,1.1964220331911266,32.049999237060554,0.014232645074756078 8606,2007-03-27,32.18000030517578,32.40999984741211,32.0,32.259998321533196,730900.0,-0.004331664324577877,1.1578878682929277,-0.7999923704889806,86.13142988144722,77.41092575766675,-0.931392641194833,-2.2083110453783092,-3.402764853076029,-4.2855791232797955,20.07663966006511,0.4099998474121094,1.0775060849756137,1.8460001945495605,-0.8276719748862504,4.519672363985368,0.509164109831655,3.182836279267466,-1.175116257755171,79.41183482906068,-8.848228353376172,1.336836084717904,3,-0.9350004196166992,-1.8500003814697266,-3.7150001525878906,-3.9600000381469727,0.36999893188477273,1,0.02983216517615328,3.900072480353732,32.31999969482422,1.2000057220786404,32.290000915527344,2.3636253294494844,32.130001068115234,0.02983216517615328 8607,2007-03-28,32.34999847412109,32.459999084472656,32.009998321533196,32.18000030517578,874100.0,0.00528272738760549,1.3076998317618425,-2.1250298030614703,86.58826929644762,80.02925860617223,-0.8366467642751232,-2.232056665338547,-3.495552236872907,-4.383612349297522,21.66946373886804,0.45000076293946023,1.1998405308585554,1.8504984855651792,-0.8947364261922601,4.595733397322618,0.47788102968645774,3.2231159414439006,-1.0831937200311081,82.53956239914399,-6.097825998460237,1.3726174558787196,3,-0.8249988555908132,-2.019998550415032,-3.8199987411498952,-4.1249990463256765,0.48000335693360796,2,0.017001640732620338,1.1578878682929277,32.18000030517578,3.900072480353732,32.31999969482422,1.2000057220786404,32.290000915527344,0.017001640732620338 8608,2007-03-29,32.34999847412109,32.669998168945305,32.130001068115234,32.56999969482422,1280000.0,0.0,1.5714259763851577,-1.2941387667176258,86.33096980347413,82.95983845261968,-0.668679287027178,-2.0828813004886086,-3.414170501365767,-4.312673200160841,24.230222065105906,0.539997100830071,1.3756166982358664,1.6879985809326108,-1.0929560464611825,4.468953208326404,0.2975212672357159,3.0784758946295057,-0.8684187405622268,59.493658661425506,-27.823108732505737,1.3904773136968958,3,-0.639999389648434,-1.914999008178711,-3.639998435974114,-3.9749984741210866,0.6200027465820384,3,0.006182404091903182,1.3076998317618425,32.34999847412109,1.1578878682929277,32.18000030517578,3.900072480353732,32.31999969482422,0.006182404091903182 8609,2007-03-30,32.77000045776367,32.830001831054695,32.299999237060554,32.490001678466804,1597200.0,0.012983060384951006,1.6500028610119413,-1.2727146622276975,85.82093871996865,84.41229611357798,-0.8347065644659715,-2.320194894106546,-3.7401071524390126,-4.659371900622467,27.044711524165503,0.5300025939941406,1.5251799872315672,1.9165005683898926,-0.8925095833532666,4.725510720133048,0.5119954925183166,3.321005644261472,-1.0507370371275222,93.68408372233027,7.642358903522847,1.4045050758715785,3,-0.9099998474121023,-2.2549991607666016,-4.039999961853027,-4.385000228881836,0.029998779296882105,4,-0.018309498945283553,1.5714259763851577,32.34999847412109,1.3076998317618425,32.34999847412109,1.1578878682929277,32.18000030517578,-0.018309498945283553 8610,2007-04-02,33.36999893188477,33.400001525878906,32.700000762939446,32.75,887700.0,0.018309382537068375,1.058813299749262,2.2142915531335965,91.42213404495155,86.20710953692915,-1.179349358682316,-2.6637595860082435,-4.242609284959869,-5.1815145900136415,29.37527743416445,0.7000007629394602,1.6268902077179774,2.266999053955086,-0.5031277660785776,5.037125873988753,0.881935643938256,3.6520624639719195,-1.4285878291649148,97.85695990757594,9.602306831615536,1.3850634100168333,4,-1.1199979782104563,-2.569997787475593,-4.5649986267089915,-4.9099988937378,-0.6499977111816477,0,-0.027269999296961833,1.6500028610119413,32.77000045776367,1.5714259763851577,32.34999847412109,1.3076998317618425,32.34999847412109,-0.027269999296961833 8611,2007-04-03,33.529998779296875,33.61999893188477,33.259998321533196,33.450000762939446,750300.0,0.004794721382481715,1.7692533415496154,0.12902928092833663,90.93080051803453,87.63328321635196,-1.1218405457697003,-2.6027917141261554,-4.302532961564019,-5.265929641265572,32.615706721583756,0.3600006103515767,1.780902618219308,2.20199899673462,-0.5900992983251996,4.994097291794439,0.8059498492047084,3.5980481442645313,-1.2968695919452102,94.40993052988692,6.2957095439569315,1.39604914752991,4,-0.8049993515014648,-2.6199989318847656,-4.579998970031738,-4.924999237060547,-1.279998779296875,1,-0.026841567072687922,1.058813299749262,33.36999893188477,1.6500028610119413,32.77000045776367,1.5714259763851577,32.34999847412109,-0.026841567072687922 8612,2007-04-04,33.299999237060554,33.59999847412109,33.240001678466804,33.580001831054695,952000.0,-0.0068595153775649065,1.2500089408119368,-3.500119212245171,83.46885514010262,87.9241483941985,-0.777661104210523,-2.1614895863954047,-3.9675860603989506,-4.965545874955588,35.955249756436636,0.35999679565428266,1.8562203908085273,1.7674994468689036,-0.970020023980787,4.505018917718594,0.3987397114440583,3.136259182293749,-0.7894961008022676,78.52347962334301,-8.09966808336975,1.3687597354248457,4,-0.5500001907348704,-2.3899993896484446,-4.349999427795417,-4.694999694824226,-0.8800010681152486,2,-0.02252252303853819,1.7692533415496154,33.529998779296875,1.058813299749262,33.36999893188477,1.6500028610119413,32.77000045776367,-0.02252252303853819 8613,2007-04-05,33.31999969482422,33.56999969482422,33.299999237060554,33.43000030517578,1371900.0,0.0006006143610179926,-2.599969482732559,0.3928556831650795,89.33719860296243,87.74101981712741,-0.682925457701451,-1.9606794226304487,-3.8895919301149178,-4.918961709708206,39.22946288146129,0.27000045776366477,1.8848621387240883,1.5834999084472656,-1.0404320810365277,4.207431897931055,0.27153391370536895,2.8954659031891623,-0.5875973994406323,77.27277981677835,-9.796163482350437,1.3119659947418956,4,-0.5700006484985352,-2.4099998474121094,-4.369999885559082,-4.715000152587891,-0.9199981689453125,3,-0.014705818375071567,1.2500089408119368,33.299999237060554,1.7692533415496154,33.529998779296875,1.058813299749262,33.36999893188477,-0.014705818375071567 8614,2007-04-09,33.380001068115234,33.43000030517578,33.25,33.310001373291016,883300.0,0.0018007615198247784,1.1176734583969123,-0.6363573311138854,88.32810266234753,87.59541096330402,-0.6392771426692292,-1.7928400217770033,-3.8395320928910586,-4.910874579715376,42.668567026063975,0.18000030517578125,1.835365938703653,1.4405012130737305,-1.0193354896307483,3.900337915778209,0.2105828617214911,2.67041956442597,-0.4700794454314092,73.91322375731806,-12.391562095672995,1.2299183513522396,4,-0.5700016021728516,-2.470001220703125,-4.462501525878906,-4.775001525878906,-0.6800003051757884,0,-0.012282799110025944,-2.599969482732559,33.31999969482422,1.2500089408119368,33.299999237060554,1.7692533415496154,33.529998779296875,-0.012282799110025944 8615,2007-04-10,32.86999893188477,33.09999847412109,32.490001678466804,32.560001373291016,1593200.0,-0.015278673454496072,-1.7111152555017008,4.4285558583107285,72.83948727669633,86.11852845166503,-0.04811260011634033,-1.1047794787796192,-3.2266719212970685,-4.340646807498871,44.65812076646508,0.8899993896484304,1.755014089918106,0.7814990997314553,-1.5109434211408228,3.0739416206037298,-0.3647221607046802,1.9277203601675943,0.75,33.628157260433056,-49.18046863733511,1.146221260436138,4,-0.055000305175788355,-1.9599990844726634,-3.9524993896484446,-4.264999389648445,-0.2899971008300781,1,-0.00212959224517395,1.1176734583969123,33.380001068115234,-2.599969482732559,33.31999969482422,1.2500089408119368,33.299999237060554,-0.00212959224517395 8616,2007-04-11,32.65999984741211,32.97999954223633,32.56999969482422,32.919998168945305,966300.0,-0.006388776735522184,1.1578878682929277,-0.8387108682811155,60.9319069925155,83.2678215290059,0.26500263087707054,-0.6974112158340446,-2.9102657832009093,-4.0697544282406675,46.54138298474898,0.4099998474121094,1.612186766421729,0.42350006103515625,-1.584182295600371,2.4311824176706835,-0.5803411172826074,1.42734123935292,0.937399139404306,15.315194567305102,-64.09690293879157,1.003841178317763,4,0.21500015258789062,-1.75,-3.75,-4.055000305175781,-0.15000152587891336,2,0.0018371516708923785,-1.7111152555017008,32.86999893188477,1.1176734583969123,33.380001068115234,-2.599969482732559,33.31999969482422,0.0018371516708923785 8617,2007-04-12,32.529998779296875,32.639999389648445,32.330001831054695,32.560001373291016,829100.0,-0.003980436886791172,2.263155781315635,0.11539533723609043,57.04221284666399,80.01351520047146,0.47295852349883916,-0.39634746321973324,-2.6770429183905335,-3.882989601634108,48.00117860996067,0.32999801635741477,1.5000404906055422,0.17199907302856587,-1.5674813367154528,1.9114794827725845,-0.6977411318434434,1.0417392779005752,1.0452522613525446,16.128813934743473,-59.5663519674212,0.8697402048720093,4,0.43000030517578836,-1.264999389648434,-3.6149988174438477,-3.924999237060547,0.050003051757819605,3,-0.008607402084351623,1.1578878682929277,32.65999984741211,-1.7111152555017008,32.86999893188477,1.1176734583969123,33.380001068115234,-0.008607402084351623 8618,2007-04-13,32.5,32.529998779296875,32.18000030517578,32.31999969482422,829800.0,-0.0009221881470209414,1.916679912261182,-5.9994914176732355,53.874523162680724,76.46391347188391,0.5883432307796639,-0.24751162276911742,-2.5452665254010434,-3.799497695748528,48.3979085247683,0.34999847412109375,1.4168299545752276,0.05850028991699219,-1.5255284306236447,1.6425290104576327,-0.7335140703533298,0.8505146501873107,1.0254410722656289,25.5999755859375,-46.28398748238905,0.7920143602703196,4,0.39999961853027344,-1.1250009536743129,-3.572500228881836,-3.895000457763672,-0.029998779296875,4,-0.0024615948016829536,2.263155781315635,32.529998779296875,1.1578878682929277,32.65999984741211,-1.7111152555017008,32.86999893188477,-0.0024615948016829536 8619,2007-04-16,32.610000610351555,32.950000762939446,32.52000045776367,32.669998168945305,834200.0,0.0033846341646632805,-2.583367771879226,-0.3333192048488959,55.19714731836433,72.43891494670756,0.5065265338412672,-0.20914236948038933,-2.5546262222068563,-3.859133565551403,48.9630675608876,0.450000762939446,1.31474326373408,0.06750087738036115,-1.2555553962473596,1.3905571510080854,-0.5940272594335028,0.7290290141942215,0.8347140158886859,46.73925663012249,-21.777795798499206,0.6615281368138617,4,0.28999900817871804,-1.2350015640258682,-3.6775007247924734,-4.005001068115227,-0.3699989318847514,0,-0.006439714214724335,1.916679912261182,32.5,2.263155781315635,32.529998779296875,1.1578878682929277,32.65999984741211,-0.006439714214724335 8620,2007-04-17,32.59000015258789,32.790000915527344,32.47999954223633,32.689998626708984,671200.0,-0.000613322827026086,1.0666547988403439,1.6667090539165819,57.677894060077946,68.74414756249016,0.45175551570255834,-0.06321888237376072,-2.4324645854428866,-3.7894910821245347,49.24417046994122,0.3100013732910156,1.2165287438396781,-0.034499549865721235,-1.1247910087780042,1.0557919090465617,-0.5796452793218592,0.5106461795904167,0.7788316143884799,51.2500298023508,-15.23255161039571,0.5451457294561406,4,0.2999992370605469,-1.1550006866455043,-3.75,-3.9850006103515625,-1.139999389648441,1,0.0033752871996479694,-2.583367771879226,32.610000610351555,1.916679912261182,32.5,2.263155781315635,32.529998779296875,0.0033752871996479694 8621,2007-04-18,32.419998168945305,32.560001373291016,32.25,32.529998779296875,703800.0,-0.005216384867954171,2.646950590135978,1.1000228885329162,51.31085286158823,65.17103619821077,0.5003642122343734,0.19805910620831213,-2.1708090300036957,-3.5725670414866357,48.99989518265823,0.3400001525878906,1.0894910614055284,-0.25600147247315164,-1.186341358430461,0.6743384134841577,-0.7211714154518063,0.20916847050550302,0.8775037103230332,31.16853520666171,-31.908061929568518,0.46516994297865494,4,0.4550018310546946,-0.9349985122680522,-3.4699983596801687,-3.8149986267089773,-1.9199981689453054,2,0.004935338406732326,1.0666547988403439,32.59000015258789,-2.583367771879226,32.610000610351555,1.916679912261182,32.5,0.004935338406732326 8622,2007-04-19,32.209999084472656,32.34000015258789,32.040000915527344,32.290000915527344,773200.0,-0.006477455161419621,2.333319204848896,0.7272853377721822,47.56945916161584,60.530176260283376,0.6028867721596285,0.4433925442194351,-1.8793782965624857,-3.3189454138194137,47.72055056937217,0.37999725341796164,0.8542974804812289,-0.47400054931640767,-1.3842091380676464,0.4362080394348311,-0.9291048436920235,-0.018896254940791835,1.020452700350127,18.681120598949637,-42.996040864385066,0.45510429437561856,4,0.5250015258789062,-0.5699996948242152,-3.22999906539917,-3.604999542236328,-1.7599983215332067,3,0.009313854256058018,2.646950590135978,32.419998168945305,1.0666547988403439,32.59000015258789,-2.583367771879226,32.610000610351555,0.009313854256058018 8623,2007-04-20,32.52000045776367,32.580001831054695,32.259998321533196,32.459999084472656,668000.0,0.009624383176106921,2.5555131710003645,-0.75,45.48737158123773,55.77009502904895,0.18715268879623181,0.17297558155808446,-2.1075025095110256,-3.5838770816332257,46.50770702407914,0.37000274658203836,0.6150791011851027,-0.18349914550780966,-1.059813772879977,0.6928154818643542,-0.6216564591938933,0.254658168178274,0.615215257515473,52.74721128815263,-4.6796487235819555,0.43815731368608196,4,0.049999237060546875,-0.695000648498528,-3.3425002098083496,-3.8500003814697266,-1.7600002288818324,4,0.0018450606533340075,2.333319204848896,32.209999084472656,2.646950590135978,32.419998168945305,1.0666547988403439,32.59000015258789,0.0018450606533340075 8624,2007-04-23,32.75,32.84000015258789,32.27000045776367,32.52000045776367,927200.0,0.007072556549777564,1.780487351017408,3.83323796808443,37.08338432830449,51.79719470144986,-0.15825242753466284,-0.021918798095555303,-2.254487951358705,-3.77196176375449,45.15259829878057,0.5699996948242188,0.44543802395047294,0.023500442504882812,-0.830993062559827,0.8779939475695926,-0.4037463100274721,0.4507471950372377,0.29759853129900193,88.74997019764919,34.93206087122984,0.4272467525323551,4,-0.23999977111816406,-0.6450004577636719,-3.2100000381469727,-3.7350006103515625,-1.8700008392333984,0,-0.008549581047232802,2.5555131710003645,32.52000045776367,2.333319204848896,32.209999084472656,2.646950590135978,32.419998168945305,-0.008549581047232802 8625,2007-04-24,32.779998779296875,32.84000015258789,32.59999847412109,32.84000015258789,882600.0,0.0009159932609732468,6.999872846335032,-0.2608760552634634,33.480207304039,48.7470058471747,-0.22614149217360335,-0.01653645951182625,-2.203280987009556,-3.75385720541599,44.11011083781193,0.24000167846680398,0.247850219672479,0.030499267578122158,-0.8024152139024849,0.8634137490587293,-0.38595797316218494,0.44695650831842926,0.18699194274039144,92.49982118589514,42.00651390635439,0.41645724074030444,4,-0.28499794006347656,-0.5949993133544922,-3.214998245239258,-3.7399988174438477,-2.3699989318847656,1,-0.016473371596679942,1.780487351017408,32.75,2.5555131710003645,32.52000045776367,2.333319204848896,32.209999084472656,-0.016473371596679942 8626,2007-04-25,33.139999389648445,33.240001678466804,32.77000045776367,33.0,705600.0,0.010982325312926422,1.764680803320918,-2.3332697565008496,46.66667726302437,47.594168560103626,-0.5709335789270327,-0.31719130981489485,-2.478797359877831,-4.06908056553344,43.174888047296086,0.4700012207031321,0.0614015498690037,0.34249992370606464,-0.46240306884528337,1.1474029162574126,-0.05995157256960937,0.7449514199817386,-1.0999984741211009,91.66648123011197,42.87151464589333,0.40245149627567367,4,-0.4999980926513743,-0.8850002288818359,-3.2874994277954173,-3.989999771118171,-2.4300003051757884,2,-0.05099573499801813,6.999872846335032,32.779998779296875,1.780487351017408,32.75,2.5555131710003645,32.52000045776367,-0.05099573499801813 8627,2007-04-26,32.900001525878906,33.220001220703125,32.790000915527344,33.220001220703125,686300.0,-0.007241939293592847,1.6875044703526214,-2.2857220708445705,41.9847761706886,46.27308556099339,-0.305005976877851,-0.03570659124639519,-2.1560069459885085,-3.7887592321214143,42.141905194775035,0.43000030517578125,-0.042141570803849504,0.07500190734863565,-0.7026465448183359,0.8526503595156072,-0.3138223187348501,0.4638261334321214,-0.83600059509277,65.30622572031336,19.282642594041064,0.38882422608348666,4,-0.26000022888183594,-0.540001869201653,-2.847501277923584,-3.605001449584961,-2.3300018310546875,3,-0.07294837126348097,1.764680803320918,33.139999389648445,6.999872846335032,32.779998779296875,1.780487351017408,32.75,-0.07294837126348097 8628,2007-04-27,32.549999237060554,33.009998321533196,32.290000915527344,32.900001525878906,1299700.0,-0.010638366947887334,1.5263249476312277,1.0937581956464504,35.73881810078139,44.11104898126195,0.05904363189772255,0.3478836841096111,-1.7320197700087867,-3.401496393888941,40.42707399424189,0.7199974060058523,-0.08839286674816549,-0.28500041961669353,-1.041794266865331,0.471793427631944,-0.6633973432410158,0.09339650400762878,-0.46247829132080653,28.86581720937601,-13.066876260495455,0.37839692362431987,4,0.09000205993651633,0.17500019073485618,-2.0524983406066966,-2.80999851226807,-2.439998626708995,4,-0.06451608366645067,1.6875044703526214,32.900001525878906,1.764680803320918,33.139999389648445,6.999872846335032,32.779998779296875,-0.06451608366645067 8629,2007-04-30,32.169998168945305,32.650001525878906,32.11999893188477,32.549999237060554,1216100.0,-0.011674380246454508,-1.2083462476853866,1.0857102374906622,37.4100699680689,41.859068526594285,0.41355654190275004,0.7174113791998664,-1.2806016656523518,-2.990377294585091,38.34430808116391,0.5300025939941335,-0.12325753589254873,-0.6350013732910256,-1.448117840621066,0.17811509403901837,-1.0415596069560493,-0.22844313962600182,-0.05942760855101881,4.464206647092415,-36.927776512203536,0.4065582336650213,4,0.4700031280517649,0.5800008773803782,-1.6424970626830984,-2.4299974441528214,-2.619998931884755,0,-0.04382959341988957,1.5263249476312277,32.549999237060554,1.6875044703526214,32.900001525878906,1.764680803320918,33.139999389648445,-0.04382959341988957 8630,2007-05-01,32.459999084472656,32.5,31.88999938964844,32.139999389648445,1022100.0,0.009014638857123058,2.049991416963876,-0.8421020930582241,46.50348857526615,41.32491693922516,0.115300806154643,0.3749646499959809,-1.4930536980255944,-3.251888409096715,35.52323440410657,0.610000610351559,-0.13828535466841885,-0.2995004653930664,-1.0807138763992015,0.48171294561306865,-0.6901071708961339,0.09110624011000112,0.7800025939941477,42.22212803232559,-2.3664267174480855,0.39060670550306764,5,0.10500144958496804,0.28999996185302734,-1.8424992561340332,-2.6549997329711914,-4.1699981689453125,1,-0.04867529169037632,-1.2083462476853866,32.169998168945305,1.5263249476312277,32.549999237060554,1.6875044703526214,32.900001525878906,-0.04867529169037632 8631,2007-05-02,32.630001068115234,32.700000762939446,32.31999969482422,32.36999893188477,980100.0,0.005237276291973236,-1.1111134658584778,0.8125074505876982,51.724174218218685,41.78655194551436,-0.024339079466116686,0.14132582429524376,-1.588057692858122,-3.3956355661504034,32.51935948864323,0.38000106811522727,-0.16310234410755697,-0.08449859619140909,-0.777546687408055,0.6085494950252368,-0.4310226417997285,0.2620254494169103,0.583000564575201,55.63914734463006,7.142849077893857,0.3465240456083219,5,-0.06500053405761008,0.12499809265137429,-1.9350013732910156,-2.8250017166137695,-4.270000457763675,2,-0.0680355852906307,2.049991416963876,32.459999084472656,-1.2083462476853866,32.169998168945305,1.5263249476312277,32.549999237060554,-0.0680355852906307 8632,2007-05-03,32.549999237060554,32.84999847412109,32.5,32.61999893188477,1006100.0,-0.0024517875708209846,-3.1176734583964847,-0.2692273834326198,50.8474422850878,42.38211535705326,0.12176900984931649,0.17102725249912254,-1.4372768810636458,-3.284468088348188,29.505082528172373,0.34999847412108664,-0.197048611316049,-0.12700042724608807,-0.765687404424078,0.5116865499319019,-0.4463439158350866,0.19234306134291046,0.6365423507690409,58.92861400335918,7.224777010662159,0.3193434885889963,5,0.015001296997070312,0.2049999237060547,-1.7624993324279856,-2.744999885559089,-4.049999237060554,3,-0.056528423831510355,-1.1111134658584778,32.630001068115234,2.049991416963876,32.459999084472656,-1.2083462476853866,32.169998168945305,-0.056528423831510355 8633,2007-05-04,32.830001831054695,32.880001068115234,32.59000015258789,32.700000762939446,1198800.0,0.008602230431862479,1.521752110526927,-1.857166212534263,53.5256488631753,44.20903363870557,-0.12251972757562868,-0.15554166027452254,-1.6411428187653527,-3.523536535149816,26.346108711568455,0.3300018310546804,-0.19019562620437114,0.17750205993652912,-0.3910752483910187,0.746079368264077,-0.10678659422724479,0.46179071410030303,0.3306089128112788,94.94958057667405,40.857261953354524,0.28428865416377225,5,-0.2650012969970703,-0.07500267028808594,-1.9025020599365305,-3.0250024795532298,-4.6900024414062536,4,-0.06883953731896186,-3.1176734583964847,32.549999237060554,-1.1111134658584778,32.630001068115234,2.049991416963876,32.459999084472656,-0.06883953731896186 8634,2007-05-07,32.970001220703125,33.06999969482422,32.889999389648445,32.93000030517578,538800.0,0.004264373494978102,-1.9999364231676346,0.3076968220898164,55.86419716747765,46.696143623532095,-0.25482797821126724,-0.3455485788172581,-1.7127698106656517,-3.6192964005038704,23.299367872206766,0.23999786376952414,-0.1474493270087649,0.33800144195556925,-0.14294603924575,0.8189489231568885,0.09752770135490607,0.5784751825562324,0.16519729607849598,91.52555523227618,35.54222962830303,0.24047374060066093,5,-0.4050006866455007,-0.21500205993651633,-1.8975019454956126,-3.0600023269653356,-4.350000381469727,0,-0.0867455415365791,1.521752110526927,32.830001831054695,-3.1176734583964847,32.549999237060554,-1.1111134658584778,32.630001068115234,-0.0867455415365791 8635,2007-05-08,32.799999237060554,32.939998626708984,32.490001678466804,32.939998626708984,790000.0,-0.005156262582599491,5.428555858310525,-3.4999046347509193,55.8641971674779,47.71809027958248,-0.09129077468324454,-0.19084437358400663,-1.4743164647589495,-3.403039545606063,21.982968889094472,0.479999542236321,-0.12117761795388304,0.17149944305420917,-0.3031328249478449,0.6461317110562632,-0.06581669094681786,0.4088155770552362,0.3102952971784063,63.999938964844695,4.676216126728043,0.23731613400102625,5,-0.24499893188477273,-0.04500007629394531,-1.612498283386234,-2.80999851226807,-4.199998855590824,1,-0.09908536815841884,-1.9999364231676346,32.970001220703125,1.521752110526927,32.830001831054695,-3.1176734583964847,32.549999237060554,-0.09908536815841884 8636,2007-05-09,32.720001220703125,32.810001373291016,32.59999847412109,32.700000762939446,506700.0,-0.002438963970067376,1.1000209807549968,-0.14286103542240133,58.19936953401937,49.51971176439701,-0.08619959508829567,-0.11185562015490547,-1.3041083282648103,-3.278219299788674,20.595430069188208,0.21000289916992898,-0.08937253076220486,0.08850135803222514,-0.387725092120661,0.5647278081851113,-0.14961186704422147,0.32661458310867175,0.36588741064402797,39.65522911281603,-23.78465432196782,0.23811322507644403,5,-0.24000167846679688,0.03499794006348367,-1.195000171661377,-2.445000648498535,-3.8400020599365234,2,-0.13539120231978352,5.428555858310525,32.799999237060554,-1.9999364231676346,32.970001220703125,1.521752110526927,32.830001831054695,-0.13539120231978352 8637,2007-05-10,32.25,32.759998321533196,32.169998168945305,32.68000030517578,651600.0,-0.014364339950138416,1.0000129312574837,-21.499523173747846,45.87156284377397,50.645572291396185,0.31503149168664635,0.3542561447373487,-0.7478208920050875,-2.769346307021099,19.629201485866798,0.5900001525878906,-0.06284017344525239,-0.3674999237060561,-0.871918288211937,0.13691844079982474,-0.6197091059589965,-0.11529074145311569,0.8119708465131765,8.889077268682108,-53.594047256420374,0.252209182252942,5,0.22999954223632812,0.4949989318847656,-0.43250036239624023,-1.865000724792477,-3.5499992370605504,3,-0.12062013611312994,1.1000209807549968,32.720001220703125,5.428555858310525,32.799999237060554,-1.9999364231676346,32.970001220703125,-0.12062013611312994 8638,2007-05-11,32.419998168945305,32.439998626708984,32.25,32.400001525878906,545800.0,0.0052712610525675885,5.33354526958291,-0.04650378808039369,44.859795313992805,51.473319552054406,0.13930254139623344,0.187574156490669,-0.8297126750215611,-2.9013249300108868,18.97687341007653,0.18999862670898438,-0.09866050923356795,-0.19350166320801776,-0.703085736547358,0.31608241013132243,-0.44829369987768786,0.06129037346165234,0.6185332484305732,27.777730682829432,-30.086422823975507,0.2547920366696715,5,0.06000137329102273,0.31000137329102273,-0.5899987220764089,-2.0349988937377823,-4.009998321533196,4,-0.12091296700627885,1.0000129312574837,32.25,1.1000209807549968,32.720001220703125,5.428555858310525,32.799999237060554,-0.12091296700627885 8639,2007-05-14,32.400001525878906,32.5,32.169998168945305,32.380001068115234,731300.0,-0.000616799635897336,2.0000520192124935,1.0001907668832246,44.06255140893258,51.20210431135067,0.2183142975035608,0.2013551166709462,-0.7148673834934982,-2.8403246220522256,17.73976069882465,0.3300018310546946,-0.10504339949971353,-0.2029983520507841,-0.721462675243032,0.3154659711414638,-0.46223051364690804,0.05623380954533985,0.6155592509424253,29.870548077542992,-22.637021428445415,0.2592321615961243,5,0.21999740600585938,0.2599983215332031,-0.5700020790100098,-2.015002250671383,-4.320001602172855,0,-0.13148154122239364,5.33354526958291,32.419998168945305,1.0000129312574837,32.25,1.1000209807549968,32.720001220703125,-0.13148154122239364 8640,2007-05-15,32.700000762939446,32.900001525878906,32.450000762939446,32.509998321533196,1079400.0,0.009259235275681066,-1.9032535932270591,9.499904634751097,42.99365959085566,50.23204713053256,-0.04923844461579563,-0.09484327432119244,-0.896523100996049,-3.094764369770349,16.51872557642712,0.5,-0.05281936112939434,0.09150085449218182,-0.42871370258575325,0.6117154115701169,-0.16860642404678572,0.35160813303114935,0.2930487861384279,72.6027612010486,24.013801704982853,0.2601072785389663,5,-0.0800018310546804,-0.13500022888182173,-0.8400011062621999,-2.315001487731923,-4.6900005340576065,1,-0.12477063695760271,2.0000520192124935,32.400001525878906,5.33354526958291,32.419998168945305,1.0000129312574837,32.25,-0.12477063695760271 8641,2007-05-16,32.580001831054695,32.68000030517578,32.400001525878906,32.669998168945305,799800.0,-0.0036696920209480233,4.090858648911083,-0.47365884998386354,44.701999302745115,49.54922013249448,0.07031679855537476,0.03979779909776937,-0.6780897585223045,-2.931516923477691,15.758214215483129,0.29999923706053977,0.021117827941850464,-0.03649826049804261,-0.5493764766069233,0.4763799556108381,-0.2929373685524794,0.2199408475563942,0.3909867148345896,56.16462694522678,9.289993345270368,0.25643910805443915,5,0.03999710083007102,-0.015001296997070312,-0.7175025939941477,-2.1950025558471715,-4.9800014495849645,2,-0.12216087249544894,-1.9032535932270591,32.700000762939446,2.0000520192124935,32.400001525878906,5.33354526958291,32.419998168945305,-0.12216087249544894 8642,2007-05-17,32.509998321533196,32.630001068115234,32.419998168945305,32.61999893188477,1512700.0,-0.0021486649965369864,2.23069248826302,1.2222787385557934,49.27005774938855,49.07637667540707,0.14980283646310255,0.14063953418620656,-0.5142385551448747,-2.816476533430844,15.445202600052854,0.21000289916992898,0.04455115766360507,-0.12150173187256286,-0.6007684717561759,0.35776500801105016,-0.36113510181436936,0.11813163806924365,0.43937044123126867,46.57514919055586,-2.471005585464546,0.23963336994180676,5,0.1100006103515696,0.05500221252442827,-0.6174983978271413,-2.124999046325673,-5.139997482299798,3,-0.11165793134976087,4.090858648911083,32.580001831054695,-1.9032535932270591,32.700000762939446,2.0000520192124935,32.400001525878906,-0.11165793134976087 8643,2007-05-18,32.580001831054695,32.689998626708984,32.31999969482422,32.490001678466804,695100.0,0.002153291699038107,1.3871380579108437,-0.818178665556837,58.43626179726633,49.362161634272475,0.04537962482523028,0.07943429516230793,-0.48861314753479945,-2.8407385168149055,14.646100437278923,0.3699989318847656,0.03913497155592438,-0.054498291015619316,-0.5315724409713241,0.4225758589400854,-0.29303536599346813,0.1840387839622295,0.3481795442474507,56.16462694522678,1.4180531718330016,0.23853707497785123,5,-0.025003433227546168,-0.015001296997070312,-0.4675025939941406,-2.100002288818363,-4.650001525878913,4,-0.11909149324899349,2.23069248826302,32.509998321533196,4.090858648911083,32.580001831054695,-1.9032535932270591,32.700000762939446,-0.11909149324899349 8644,2007-05-21,32.470001220703125,32.68000030517578,32.25,32.630001068115234,750000.0,-0.00337632302545543,2.3077160086271404,-1.7777730682829653,50.22226894033156,48.7352807201451,0.08604508630610042,0.17642811410482295,-0.2848692068697716,-2.6850120068143184,13.427107917944209,0.43000030517578125,0.04013229051275857,-0.15049896240234517,-0.6297304716839776,0.3287325468792872,-0.39011471704316136,0.08911679223847102,0.43741651488594613,33.84626219233072,-21.555755352946328,0.2396157546408169,5,0.06499862670898438,0.09499931335449929,-0.3325018882751465,-1.9650020599365163,-4.120000839233395,0,-0.12503853466757275,1.3871380579108437,32.580001831054695,2.23069248826302,32.509998321533196,4.090858648911083,32.580001831054695,-0.12503853466757275 8645,2007-05-22,32.240001678466804,32.5,32.169998168945305,32.47999954223633,705700.0,-0.007083447292563383,1.3571662125341106,1.4999880790596318,41.55847372818947,46.88629229727511,0.2550796025422528,0.383563671044584,0.019758230113822606,-2.4146305648334803,12.2075254733152,0.3300018310546946,0.0022770871587596275,-0.3534986495971637,-0.8552131739968729,0.1482158748025455,-0.6043559117970219,-0.10264138739730555,0.6470676902034569,13.462201518544163,-40.17856923958945,0.25085726219985477,5,0.2949981689453054,0.3249988555908203,-0.10250234603882546,-1.725002288818363,-3.9300022125244176,1,-0.12903230577494762,2.3077160086271404,32.470001220703125,1.3871380579108437,32.580001831054695,2.23069248826302,32.509998321533196,-0.12903230577494762 8646,2007-05-23,31.45000076293945,32.240001678466804,31.3799991607666,32.200000762939446,1091800.0,-0.024503749205912695,1.072290651714258,3.1250278157485596,31.788130497829727,45.32146648105908,0.945405292017238,1.096690296858032,0.8828709869906142,-1.590347672570843,10.884287233917197,0.8600025177002024,-0.08138348754626179,-1.0589996337890675,-1.7178316493060386,-0.4001676182720928,-1.3884156415475566,-0.7295836260305784,1.4171272061503721,5.343635932133033,-45.660784000909565,0.3294160077584869,5,0.6899995803833043,0.8599996566772496,0.7124986648559606,-0.8150014877319265,-3.0900001525878906,2,-0.10937998253123393,1.3571662125341106,32.240001678466804,2.3077160086271404,32.470001220703125,1.3871380579108437,32.580001831054695,-0.10937998253123393 8647,2007-05-24,30.5,31.54999923706055,30.239999771118164,31.54999923706055,2271300.0,-0.030206700791528318,1.4952388910485237,1.3999989827474073,18.428180359594265,42.3846203750148,1.8115688964894119,1.9580607432290122,1.8835567510601834,-0.6091653572002365,9.999137863530134,1.3099994659423864,-0.18529252230094073,-1.889000320434569,-2.9803040855687257,-0.7976965553004121,-2.4346522030016473,-1.3433484378674905,2.3076428167568963,10.612259197122627,-33.39446191070853,0.5456518825670776,5,1.0700006484985352,1.240000724792484,1.679999828338623,0.13499927520752308,-1.7099990844726562,3,-0.09508195470591052,1.072290651714258,31.45000076293945,1.3571662125341106,32.240001678466804,2.3077160086271404,32.470001220703125,-0.09508195470591052 8648,2007-05-25,30.45000076293945,30.739999771118164,30.21999931335449,30.649999618530273,1322400.0,-0.0016393192478868501,1.736850558904596,0.1904752389637122,15.000015894561827,39.15544976230694,1.7352129011739343,1.942246735269709,1.9611713410287628,-0.5282780998376531,10.304748835719185,0.5200004577636754,-0.30417972693119566,-1.833999633789066,-3.2234548481410563,-0.44454441943707934,-2.5287272409650576,-1.139272026613071,2.2035834710791242,9.34964865256727,-27.462912090079357,0.6947276071759937,5,1.1099996566772496,1.279999732971195,1.7374992370605504,0.1849985122680735,-1.4500007629394496,4,-0.10114942024746032,1.4952388910485237,30.5,1.072290651714258,31.45000076293945,1.3571662125341106,32.240001678466804,-0.10114942024746032 8649,2007-05-29,30.76000022888184,30.88999938964844,29.6299991607666,29.90999984741211,1441000.0,0.010180606179809759,1.2702733354067817,-4.250026226193711,22.727284317870456,36.90363028753081,1.3053904144133135,1.6034050091766225,1.6906959113127975,-0.8095844698881471,11.201553441833012,1.2600002288818395,-0.3408806202979733,-1.4535002708435023,-3.0013652050698205,0.09436466338281235,-2.227432737956658,-0.6795678037303432,1.698897211483608,39.37284800296681,5.75148254430615,0.7739324671131574,5,0.3999986648559535,0.6750001907348633,1.4374995231628382,0.11499881744384766,-2.139999389648441,1,-0.09200259761535545,1.736850558904596,30.45000076293945,1.4952388910485237,30.5,1.072290651714258,31.45000076293945,-0.09200259761535545 8650,2007-05-30,30.8799991607666,30.8799991607666,30.28000068664551,30.5,1367700.0,0.0039011355979148288,2.157893680136909,0.44705763556193645,25.661352834708126,34.78800290219337,1.0058504515134388,1.4324075453131258,1.6008246424622854,-0.8962287830726083,12.634392666503311,0.5999984741210902,-0.3899940084206719,-1.2545013427734375,-2.907129367285478,0.39812668173860644,-2.0808153550294577,-0.4281873305174173,1.2960084516389614,47.89267410751138,14.413489993693176,0.8263140122560219,5,0.2799997329711914,0.5550012588501012,1.4275007247924805,0.030000686645507812,-2.3899993896484375,2,-0.08193001450956205,1.2702733354067817,30.76000022888184,1.736850558904596,30.45000076293945,1.4952388910485237,30.5,-0.08193001450956205 8651,2007-05-31,30.40999984741211,30.920000076293945,30.35000038146973,30.85000038146973,3812300.0,-0.015220185431599087,-1.0357151372100362,-1.15789869948653,25.661365783163703,32.16481490594616,1.2691263512851023,1.8209219637656702,2.0819267119019997,-0.38584863123705304,13.753062013573214,0.5699996948242152,-0.4540687105394454,-1.6135005950927734,-3.4173014665077446,0.1903002763221977,-2.5154010308002555,-0.7116001593852879,1.5114069198295574,40.62503414849297,3.8686700531198,0.9019004357074847,5,0.7499990463256836,1.0250005722045934,1.9300003051757812,0.5,-1.8999996185302699,3,-0.06905624439351754,2.157893680136909,30.8799991607666,1.2702733354067817,30.76000022888184,1.736850558904596,30.45000076293945,-0.06905624439351754 8652,2007-06-01,30.709999084472656,30.79999923706055,30.479999542236328,30.57999992370605,1777700.0,0.009865150890031149,1.0645177168382014,-0.29545227949559927,28.133003181516358,28.79778617086283,0.7676751219660929,1.4503677309644445,1.7754681400446373,-0.6457076608578731,14.67371719613269,0.38999938964844105,-0.5404603190302737,-1.221501350402832,-3.098445582054268,0.6554428812486073,-2.15997346622855,-0.28302923457711415,0.9822669221215037,83.7208649006701,43.93562509339969,0.9384721158257192,6,0.44500064849853516,0.715001106262207,1.7375011444091797,0.20000076293945312,-2.569999694824215,4,-0.07652225803254042,-1.0357151372100362,30.40999984741211,2.157893680136909,30.8799991607666,1.2702733354067817,30.76000022888184,-0.07652225803254042 8653,2007-06-04,30.56999969482422,30.770000457763672,30.399999618530273,30.559999465942386,846600.0,-0.0045587559043341885,-1.242429847123082,0.07692533415493631,27.29527725637317,26.250342650423004,0.662210137266289,1.4886985358931213,1.9046691195487568,-0.4656552917932544,15.6211877059963,0.37000083923339844,-0.6413629598930797,-1.2485006332397468,-3.1692936358630632,0.6722923693835661,-2.208897134551407,-0.28810413192809037,0.9160396271871853,72.86820673870228,30.514009174797394,0.9603965013116572,6,0.49499988555908203,0.7799997329711914,1.9300007820129395,0.3400001525878906,-2.299999237060547,0,-0.05822698060406739,1.0645177168382014,30.709999084472656,-1.0357151372100362,30.40999984741211,2.157893680136909,30.8799991607666,-0.05822698060406739 8654,2007-06-05,30.11000061035156,30.559999465942386,30.04999923706055,30.540000915527344,1108700.0,-0.015047402324656955,1.1702257176945787,-42.9990463475266,19.093094946758427,23.75418945248623,0.8406403314702473,1.816584808289317,2.343143862044169,0.03260755104324531,16.41243224044627,0.5200004577636683,-0.780070047768568,-1.5654996871948264,-3.5501197176456323,0.419120343255976,-2.5578097024202258,-0.5731896719694234,1.190434695535366,6.896702920870627,-30.324600270120808,0.9923100152254019,6,0.8249998092651438,1.2399988174438512,2.5724997520446813,0.7999992370605504,-1.1200008392333949,1,-0.036864848483927015,-1.242429847123082,30.56999969482422,1.0645177168382014,30.709999084472656,-1.0357151372100362,30.40999984741211,-0.036864848483927015 8655,2007-06-06,29.54999923706055,30.10000038146973,29.3700008392334,30.06999969482422,2567300.0,-0.018598517500477363,1.5172318539369996,1.2093025318926025,17.27862420575309,22.14202208669993,1.0939807288109868,2.235221213040802,2.873702744889375,0.6278450881220223,18.357905260403772,0.7399997711181605,-0.9842508300607804,-1.963001060485837,-4.087248843295921,0.16124672232424686,-3.025124951890877,-0.9008771690807933,1.5833924543143425,11.612805575859829,-22.253418617288254,1.0621238914050422,6,0.9100008010864222,1.6700010299682582,3.1450009346008265,1.360000610351559,-0.2199993133544993,2,-0.03147202781179026,1.1702257176945787,30.11000061035156,-1.242429847123082,30.56999969482422,1.0645177168382014,30.709999084472656,-0.03147202781179026 8656,2007-06-07,28.290000915527344,29.54999923706055,28.15999984741211,29.54999923706055,5581400.0,-0.04263953820861566,1.206351176654015,2.423071562190538,13.745724851508882,21.621749252468224,2.077014273842014,3.316349217431817,4.093523534300388,1.9165894641358818,20.66179751106811,1.389999389648441,-1.2096586749331273,-3.001499366760253,-5.488673400667473,-0.5143253328530335,-4.245086383713861,-1.7579123498066451,2.631783873590571,4.924284021616616,-26.205192968561576,1.2435870169536092,6,1.2499990463256836,2.3249988555908203,4.367498874664307,2.6199989318847656,0.7599983215332067,3,0.007069595232181536,1.5172318539369996,29.54999923706055,1.1702257176945787,30.11000061035156,-1.242429847123082,30.56999969482422,0.007069595232181536 8657,2007-06-08,28.36000061035156,28.559999465942386,28.07999992370605,28.309999465942386,1863200.0,0.002474361702328398,1.1333367241839685,-0.03968350080683407,13.745668316426048,21.48237729934203,1.867969331550217,3.0988581183207806,3.977850948689227,1.8763540545090969,23.430393735830922,0.47999954223633523,-1.4169984737065988,-2.736999702453616,-5.501512738895048,0.02751333398781597,-4.119256220674334,-1.3547431842329019,2.1751342869275447,10.408945392406753,-16.828626049849756,1.3822565182207156,6,1.139999389648441,2.2149991989135778,4.2999992370605575,2.5499992370605504,0.3400001525878906,4,0.0052891260684786445,1.206351176654015,28.290000915527344,1.5172318539369996,29.54999923706055,1.1702257176945787,30.11000061035156,0.0052891260684786445 8658,2007-06-11,28.5,28.70000076293945,28.25,28.38999938964844,1280100.0,0.004936508696595121,-1.3076998317617878,2.1999618539006804,16.068334658153958,20.742494003817974,1.5894175979309004,2.793340617009548,3.7928637973249835,1.768512583260705,26.22619155280923,0.4500007629394496,-1.539012915829467,-2.4010004043579087,-5.321987857302794,0.5199870485869802,-3.8614941308303514,-0.940506677885466,1.6423133015074143,16.935490073325358,-9.075090516612459,1.4604937264724438,6,1.0,2.0749998092651367,4.1599998474121165,2.4099998474121094,0.10000038146973012,0,-0.012631600363212647,1.1333367241839685,28.36000061035156,1.206351176654015,28.290000915527344,1.5172318539369996,29.54999923706055,-0.012631600363212647 8659,2007-06-12,28.13999938964844,28.489999771118164,28.059999465942386,28.459999084472656,935200.0,-0.012631600363212647,1.2631531395873927,-2.9090719933417177,15.719019915540784,19.63779034613271,1.719512557176344,2.970107773866598,4.089225866414456,2.1619379663490683,29.04941478141491,0.44000053405761363,-1.5346725851865912,-2.548000907897947,-5.6258175607975325,0.5298157450016383,-4.08690923434774,-1.0090925814481544,1.6723437714107554,3.921563127601566,-22.698259366773513,1.5389083264497931,6,1.350000381469723,2.4250001907348597,4.520000457763675,2.7700004577636683,0.6500015258789027,1,0.004619796408490862,-1.3076998317617878,28.5,1.1333367241839685,28.36000061035156,1.206351176654015,28.290000915527344,0.004619796408490862 8660,2007-06-13,28.6200008392334,28.709999084472656,28.18000030517578,28.239999771118164,1125700.0,0.017057621179676685,-1.1199951171875,-1.1875044703526345,25.044075929345325,19.569202584597335,0.9892468845710596,2.2859737100149005,3.5305087420180854,1.7157773929072206,31.878523463979135,0.5699996948242152,-1.509736109030353,-1.863999462127687,-4.921094534081583,1.1930956098262122,-3.392546998104635,-0.33545192615073915,0.8769204567047737,37.583990557982524,7.931129681465688,1.5285475359769491,6,0.80999851226807,1.8799982070922852,4.039999008178718,2.289999008178711,-0.030000686645507812,2,0.012927984662304937,1.2631531395873927,28.13999938964844,-1.3076998317617878,28.5,1.1333367241839685,28.36000061035156,0.012927984662304937 8661,2007-06-14,28.60000038146973,28.8799991607666,28.46999931335449,28.75,683000.0,-0.0006988279936124275,1.000009304186436,-0.3947347287055069,29.95779283359417,19.771956990383764,0.810758296035349,2.1001921928846237,3.4647801087517784,1.7692072838189539,34.822510636992,0.4099998474121129,-1.5465496037377093,-1.6849998474121044,-4.685242172145262,1.3152424773210534,-3.1851210097786833,-0.18487868504552551,0.6382749850692022,65.85379469477786,32.39649551088502,1.5001211623665787,6,0.8149995803832972,1.8800001144409144,4.054999351501461,2.3099994659423793,0.19000053405761363,3,0.025524459178304593,-1.1199951171875,28.6200008392334,1.2631531395873927,28.13999938964844,-1.3076998317617878,28.5,0.025524459178304593 8662,2007-06-15,28.8799991607666,29.86000061035156,28.85000038146973,28.899999618530273,834800.0,0.009790166977700077,-24.25063182490312,0.13333672418397377,34.20520096449758,20.539726291286474,0.2725351349984386,1.6172146711537216,3.107953007654366,1.527319915621117,37.20628224464812,1.2600002288818288,-1.6101173092593832,-1.2235011100769029,-4.0933616725273865,1.6463594523735807,-2.6584313913021447,0.21142917114833892,-0.8199996948242152,45.55550963793246,8.67496006880613,1.4349302812252418,6,0.4300003051757848,1.600001335144043,3.7375001907348633,2.030000686645508,-1.0699996948242152,4,0.0058864294056106825,1.000009304186436,28.60000038146973,-1.1199951171875,28.6200008392334,1.2631531395873927,28.13999938964844,0.0058864294056106825 8663,2007-06-18,28.70000076293945,29.21999931335449,28.60000038146973,29.04999923706055,699300.0,-0.006232631684826351,-1.25454469791024,17.49952317375584,28.718989293219977,21.60927010755998,0.17810865690967503,1.5722385403753378,3.2068026798279625,1.740139499924794,40.03819545934492,0.6199989318847585,-1.6546543017830224,-1.209499454498296,-3.8929969289892234,1.473998019992628,-2.551248191743756,0.1322492827471642,-0.604001274108878,35.55560500530323,-0.9679765041112134,1.341748737245462,6,0.37999916076660867,1.779999732971195,3.9124984741210973,2.20999908447266,-0.7800006866455043,0,0.0,-24.25063182490312,28.8799991607666,1.000009304186436,28.60000038146973,-1.1199951171875,28.6200008392334,0.0 8664,2007-06-19,28.40999984741211,28.6200008392334,28.25,28.559999465942386,1103600.0,-0.01010456124801995,1.7407229494415757,0.42857220708447014,25.349290606662862,22.506010818772175,0.2252972558066375,1.6258363148656905,3.4086776032552812,2.066238925212758,43.09164361225603,0.4500007629394496,-1.7500705958998672,-1.2965003013610854,-3.7705193719817203,1.177518769259546,-2.533509836671403,-0.059490766050767974,-0.27872033615111746,13.690446455738195,-20.51121504116169,1.2370095353103163,6,0.5500001907348633,2.070000648498535,4.194999694824219,2.5,-1.2999992370605504,1,0.006687804824994759,-1.25454469791024,28.70000076293945,-24.25063182490312,28.8799991607666,1.000009304186436,28.60000038146973,0.006687804824994759 8665,2007-06-20,28.07999992370605,28.88999938964844,28.03000068664551,28.68000030517578,1015900.0,-0.011615625676820174,-1.4571431685472496,4.000012715689818,26.078014914927024,23.87626527026308,0.3630251563537179,1.7161896557229817,3.6613413484917814,2.429028538772517,45.947127719297534,0.8599987030029297,-1.8523948650761852,-1.4185001373291044,-3.686597019587687,0.8495967449294781,-2.5525485784583957,-0.28445169619981314,1.7800006866455078,2.7321988603848233,-29.39054224785882,1.1340484411292906,6,0.865000724792484,2.385001182556156,4.559999465942386,2.8299999237060582,-1.1499996185302699,2,0.025284935674871,1.7407229494415757,28.40999984741211,-1.25454469791024,28.70000076293945,-24.25063182490312,28.8799991607666,0.025284935674871 8666,2007-06-21,28.01000022888184,28.149999618530273,27.6200008392334,27.899999618530273,618900.0,-0.0024928666315670034,1.717946711530185,-0.18333423402517546,20.905168958706213,24.671765341627545,0.4348600460672607,1.5971457157955875,3.658366891723876,2.533659806839399,47.56124788289938,0.529998779296875,-1.8901743857669295,-1.3164998054504373,-3.4808447554258706,0.8478451445249959,-2.398672280438152,-0.23432733046272247,1.8134003829955994,17.410688816890442,-7.847112966885135,1.082172474987716,6,0.730000495910641,2.144999504089352,4.582499504089352,2.89999961853027,-0.46000099182128906,3,0.020706887503270988,-1.4571431685472496,28.07999992370605,1.7407229494415757,28.40999984741211,-1.25454469791024,28.70000076293945,0.020706887503270988 8667,2007-06-22,27.60000038146973,27.989999771118164,27.309999465942386,27.85000038146973,954300.0,-0.01463762385083267,1.5660447976046734,-2.2727146622276972,19.755595118273078,25.081460948307445,0.8110021613779352,1.874870834292519,3.9933147487481904,2.974342644162565,47.9011214190878,0.7000007629394531,-1.8796998107334986,-1.581499671936033,-3.8026443289156653,0.6396449850435992,-2.692072000425849,-0.4709273434462169,2.1352642395019465,15.18329521964475,-3.8847220299336893,1.110572328489817,6,0.9849996566772425,2.3999986648559535,4.992499351501461,3.3099994659423793,-0.2600002288818395,4,0.043115960782977636,1.717946711530185,28.01000022888184,-1.4571431685472496,28.07999992370605,1.7407229494415757,28.40999984741211,0.043115960782977636 8668,2007-06-25,27.3700008392334,27.78000068664551,27.149999618530273,27.59000015258789,1049300.0,-0.008333316632515353,1.1000022252386439,0.8799972534179688,20.72648815018495,25.63784630771235,0.9653740473418857,1.9629340987756372,4.145009374642203,3.232402519002619,48.28804899152074,0.6300010681152379,-1.7087619696550824,-1.6574992179870591,-3.934716467900788,0.61971803192667,-2.796107842943922,-0.5188905930301964,2.219747872436521,12.643749979446644,-7.634877971368857,1.1386086249568639,6,1.1349992752075195,2.5499982833862305,5.222498893737793,3.539999008178711,0.6999988555908203,0,0.0160759449476624,1.5660447976046734,27.60000038146973,1.717946711530185,28.01000022888184,-1.4571431685472496,28.07999992370605,0.0160759449476624 8669,2007-06-26,27.93000030517578,28.790000915527344,27.81999969482422,28.040000915527344,2026800.0,0.020460337916382354,-4.878762657788875,0.5000043348967861,32.69230612479443,26.487649662762248,0.4162239635369396,1.243818616726415,3.5080515663356806,2.7017692077475353,47.5188122916904,1.4200000762939453,-1.5239247575106205,-0.9559997558593736,-3.1292663390770237,1.2172668273582765,-2.042633047468197,0.1306335357494497,1.464568479042967,44.82763156596622,22.484022928980046,1.0866332916088246,6,0.5749998092651367,1.984999656677246,4.629999160766602,3.33499908447266,0.049999237060546875,1,-0.00035804614294909776,1.1000022252386439,27.3700008392334,1.5660447976046734,27.60000038146973,1.717946711530185,28.01000022888184,-0.00035804614294909776 8670,2007-06-27,28.35000038146973,28.399999618530273,27.79999923706055,27.88999938964844,1198600.0,0.015037596552267773,1.142860548840107,-4.181803995006242,50.7812434031288,28.80136639271054,-0.05152141448872172,0.658310955836793,3.0150316441315184,2.3137160524106903,46.71555917832967,0.600000381469723,-1.3488938813519482,-0.4094997406005838,-2.3790513782674694,1.5600518970663018,-1.3942755594340248,0.5752760782328572,0.8650028694939387,73.17072036081447,46.61509006935723,0.9847758188334423,6,0.15499973297118785,1.4749994277954066,4.199999809265133,3.024998664855957,-1.0799999237060582,2,-0.043738968410337864,-4.878762657788875,27.93000030517578,1.1000022252386439,27.3700008392334,1.5660447976046734,27.60000038146973,-0.043738968410337864 8671,2007-06-28,28.309999465942386,28.649999618530273,28.149999618530273,28.5,829400.0,-0.0014109670190159962,1.0408172798081752,-0.41304374867832694,49.343816910525405,30.483434831158082,-0.06367980552007424,0.5617180527172216,2.985522899108762,2.3804864591138397,45.83685953092401,0.5,-1.1319758688151325,-0.3445006370544412,-2.161570937824635,1.4725696637157526,-1.2530357874395364,0.5640345133306539,0.7398034944266101,70.73164207468217,40.39307063882359,0.9085351503850964,6,-0.12500000000000355,1.3850011825561523,4.240000724792477,3.064999580383301,0.1800003051757777,3,-0.048745997414333275,1.142860548840107,28.35000038146973,-4.878762657788875,27.93000030517578,1.1000022252386439,27.3700008392334,-0.048745997414333275 8672,2007-06-29,28.36000061035156,28.61000061035156,28.06999969482422,28.46999931335449,1246900.0,0.0017662008248826577,1.7692262548111304,0.5789389148220758,48.118288391018595,32.63891250869126,-0.21813947633094344,0.34428568287940564,2.871929907108335,2.3530271663678484,44.94408952057335,0.5400009155273402,-1.0222875087112158,-0.17699956893921254,-1.7172535136285063,1.3632543757500812,-0.9471265412838612,0.5931274034054361,0.5378180826703414,73.78048993234711,40.02201321414458,0.7701269723446471,6,-0.3400011062622035,0.9899988174438512,3.8649997711181676,3.0749988555908274,0.9300003051757848,4,-0.02856140182857947,1.0408172798081752,28.309999465942386,1.142860548840107,28.35000038146973,-4.878762657788875,27.93000030517578,-0.02856140182857947 8673,2007-07-02,28.790000915527344,28.88999938964844,28.51000022888184,28.61000061035156,570700.0,0.015162210716555213,1.0000100387495359,-1.6363857051204567,58.57521594804764,36.330681991067344,-0.7085413862182719,-0.23811328481852456,2.372029469503236,1.9459029267655232,43.76585131061936,0.5299987792968821,-0.9563217289740038,0.3420006752014153,-0.8755307424659904,1.559532092868821,-0.26676503363228576,0.9507663840351164,-1.6400012969970703,90.82582934656662,51.091697277741034,0.6087657088337026,7,-0.7700014114379883,0.24499893188476562,2.864999771118164,2.6949987411499094,0.17999839782714488,0,-0.050364734867285876,1.7692262548111304,28.36000061035156,1.0408172798081752,28.309999465942386,1.142860548840107,28.35000038146973,-0.050364734867285876 8674,2007-07-03,29.0,29.239999771118164,28.739999771118164,29.040000915527344,595600.0,0.007294167342641433,1.272734366194741,-0.22222693171703034,55.3977175746535,39.588426731036954,-0.9231240231729956,-0.5644755812781881,2.08571456390672,1.7586365636705565,41.993855719603644,0.5,-0.9266571991457475,0.6074997901916497,-0.36822358667185995,1.5832231670551593,0.11963810175989309,1.0953614786234063,-1.815200386047362,83.33335540911946,41.537441105907185,0.487861688431755,7,-0.8050003051757812,0.034999847412109375,2.645000457763672,2.639999389648441,-0.8999996185302699,1,-0.03206897604054415,1.0000100387495359,28.790000915527344,1.7692262548111304,28.36000061035156,1.0408172798081752,28.309999465942386,-0.03206897604054415 8675,2007-07-05,28.6200008392334,29.170000076293945,28.26000022888184,28.979999542236328,922900.0,-0.013103419336779387,1.4594598077701186,8.999761586877742,50.25773804022734,42.84982329565041,-0.5123493174928448,-0.2716495407142361,2.3824417149102217,2.15747351551828,39.777202043370565,0.9099998474121058,-0.863108793520567,0.27400054931640483,-0.5456115798804326,1.0936126785132423,-0.13580551528201212,0.6838066139148218,-1.3529932189941398,47.008641755934384,7.914845325919387,0.4098060645984185,7,-0.4250011444091797,0.41499900817871094,2.6774988174438477,3.0049982070922887,-0.6700000762939489,3,-0.022362029288263696,1.272734366194741,29.0,1.0000100387495359,28.790000915527344,1.7692262548111304,28.36000061035156,-0.022362029288263696 8676,2007-07-06,28.489999771118164,28.82999992370605,28.21999931335449,28.790000915527344,1003900.0,-0.004542315314576273,2.2105366186650133,0.8333395145780241,44.77212550253273,45.629437782790376,-0.3431900619422521,-0.1327004339083473,2.414337589768998,2.3044702991415775,36.73252279929802,0.6100006103515625,-0.7539312373758413,0.13399953842163015,-0.6876136558291996,0.9556127326724599,-0.27680705870378475,0.544806135547045,-1.1440724648437488,35.89744007746769,-2.2807193388131566,0.4108065971254147,7,-0.2950000762939453,0.5450000762939453,2.807499885559082,3.134999275207523,0.0,4,-0.04282201906478322,1.4594598077701186,28.6200008392334,1.272734366194741,29.0,1.0000100387495359,28.790000915527344,-0.04282201906478322 8677,2007-07-09,28.51000022888184,28.63999938964844,28.29999923706055,28.56999969482422,893500.0,0.0007020167751616846,2.4000209809548942,0.199997456878179,47.33892928868761,48.58637568706845,-0.24644893136419554,-0.14850082439737733,2.3021786614490445,2.3014350521491345,33.48375565427622,0.3400001525878906,-0.6232392312357931,0.1465000152587912,-0.678000362465319,0.9710003929829014,-0.2657501736032657,0.5587502041208481,-1.0883100240136727,28.431449546912003,-9.662115182749407,0.41225018886205544,7,0.009999275207515979,0.46499919891357067,2.7874994277954066,3.1149988174438477,-0.8400001525878942,0,-0.0007015242933394727,2.2105366186650133,28.489999771118164,1.4594598077701186,28.6200008392334,1.272734366194741,29.0,-0.0007015242933394727 8678,2007-07-10,28.13999938964844,28.53000068664551,28.1299991607666,28.309999465942386,1025100.0,-0.012977931822623079,-3.2105305425888475,2.8333598245225318,46.30136513848919,50.09849335525676,0.27296810476037336,0.20358471250793997,2.5851048261962966,2.6832283575678346,30.489378015503167,0.4000015258789098,-0.46636467324334063,-0.205500793457027,-1.0331664456039427,0.6221648586898887,-0.619333619530483,0.20833203261642907,-0.6455768021302752,0.9009210255003545,-38.615570521417965,0.4138328260734574,7,0.3800001144409144,0.8200006484985316,3.1500005722045863,3.484999656677246,-0.8099994659423899,1,0.040867148216852556,2.4000209809548942,28.51000022888184,2.2105366186650133,28.489999771118164,1.4594598077701186,28.6200008392334,0.040867148216852556 8679,2007-07-11,28.270000457763672,28.3700008392334,28.11000061035156,28.190000534057614,536300.0,0.004619796408490862,-1.1666706403134066,-0.47058757531220885,52.75362879707213,50.31764728791712,0.21933321318292442,0.08835223019642058,2.3799948606553087,2.566055100094623,27.233884301184407,0.2600002288818395,-0.24865937864335308,-0.0819997787475586,-0.904898272112078,0.7408987146169608,-0.4934490254298183,0.3294494679347011,-0.7057547829015078,15.094332832504401,-27.874060954884968,0.41144924668226057,7,0.38499927520751953,0.5849990844726562,2.9374990463256836,3.3549985885620153,-0.7800006866455078,2,0.024761190104564568,-3.2105305425888475,28.13999938964844,2.4000209809548942,28.51000022888184,2.2105366186650133,28.489999771118164,0.024761190104564568 8680,2007-07-12,28.989999771118164,28.989999771118164,28.399999618530273,28.399999618530273,732000.0,0.02546867002815212,1.0,7.375008940704915,61.95120725796917,51.7184684376331,-0.44738205049794644,-0.6350666277271557,1.5823554954097787,1.8638392892992321,23.997346802141195,0.7199993133544922,0.005247212351218167,0.6194995880126939,-0.24438311503052645,1.4833822910559142,0.1875582364910855,1.0514409395343023,-1.3587239324057592,100.0,51.57635844315804,0.43194135152160973,7,-0.33500003814697266,-0.36499977111816406,2.1525001525878906,2.634999275207523,-0.639999389648434,3,-0.030700220651092014,-1.1666706403134066,28.270000457763672,-3.2105305425888475,28.13999938964844,2.4000209809548942,28.51000022888184,-0.030700220651092014 8681,2007-07-13,29.32999992370605,29.399999618530273,28.85000038146973,28.920000076293945,559900.0,0.011728187487832331,-1.0000000000000129,0.6949148158924067,71.46400035591188,54.31243643373235,-0.7012201557450091,-0.9671597136850778,1.161584842193431,1.540746498416837,21.146272703957674,0.5499992370605433,0.17162423743431532,0.9229997634887646,-0.037944699171962526,1.8839442261494916,0.442527532158401,1.403471994819128,-1.6343751276974174,94.57366289583034,40.21262230938128,0.4804722313303634,7,-0.5749998092651332,-0.8249998092651332,1.5100002288818395,2.1649999618530344,-1.25,4,-0.047050772736320856,1.0,28.989999771118164,-1.1666706403134066,28.270000457763672,-3.2105305425888475,28.13999938964844,-0.047050772736320856 8682,2007-07-16,29.04999923706055,29.60000038146973,28.959999084472656,29.29999923706055,669700.0,-0.00954656281533739,-1.9767481059597622,-0.6097563244913012,70.58819679518984,55.647212083414814,-0.34983953004647006,-0.7101814041958328,1.3584751757333073,1.8338029370925533,20.29767062266739,0.6400012969970739,0.20414121526426143,0.634499073028568,-0.3468525720337112,1.6158507180908472,0.1438232504974266,1.1251748955597094,-1.2521119517006198,63.08716584590942,3.3066869676899486,0.4906758225311401,7,-0.1949987411499059,-0.5449991226196325,1.0275006294250453,1.8400001525878906,-0.7899990081787109,0,-0.019277090555925636,-1.0000000000000129,29.32999992370605,1.0,28.989999771118164,-1.1666706403134066,28.270000457763672,-0.019277090555925636 8683,2007-07-17,28.70000076293945,29.170000076293945,28.690000534057614,29.020000457763672,617300.0,-0.012048140561552567,-1.8235254518730897,1.2799987792968892,59.94831926726318,56.15283449370477,-0.015589555791414966,-0.3796476631763319,1.610556026926151,2.195273803593139,18.999040954102863,0.4799995422363317,0.24199586438892595,0.28450059890746715,-0.6968510461548121,1.2658522439697464,-0.20617522362367424,0.7751764214386085,-0.7579444298907347,39.597331759663604,-21.162703538414007,0.4906758225311401,7,0.15499973297119496,-0.1950006484985316,1.3374991416931188,2.1499986648559606,-0.10000038146971946,1,-0.035888524713056924,-1.9767481059597622,29.04999923706055,-1.0000000000000129,29.32999992370605,1.0,28.989999771118164,-0.035888524713056924 8684,2007-07-18,28.60000038146973,28.88999938964844,28.46999931335449,28.61000061035156,1303800.0,-0.0034843337564942622,-2.111084424162334,0.031250745058747684,53.521123733629075,56.51543290408276,0.024254542605998353,-0.27898688045667086,1.6049446337518312,2.300852747548749,17.174832956638287,0.4200000762939524,0.28305517417868487,0.17500019073486683,-0.809799822104516,1.1598002035742496,-0.31739981568482634,0.66740019715456,-0.5253085245473343,16.666719648539697,-40.76684770536611,0.49240000641969167,7,0.2550001144409144,-0.09500026702881215,1.4374995231628382,2.24999904632568,0.3699989318847585,2,-0.044405609819030856,-1.8235254518730897,28.70000076293945,-1.9767481059597622,29.04999923706055,-1.0000000000000129,29.32999992370605,-0.044405609819030856 8685,2007-07-19,28.790000915527344,28.90999984741211,28.459999084472656,28.809999465942386,1281500.0,0.006643375228089665,3.090928794985391,1.9998092695039695,56.48650139416773,57.81703022537553,-0.15544189424947774,-0.4353913690855471,1.3148431723819272,2.1179115743104333,15.766896865047968,0.4500007629394531,0.24851601514250632,0.329500675201416,-0.6541223628359454,1.3131237132387774,-0.16231084381726646,0.8213121942200985,-0.5932843766411615,28.947496105834215,-25.69671053034553,0.49181151901868114,7,0.06499958038330078,-0.2850008010864258,1.2374987602233887,2.0499982833862376,0.6299991607666016,3,-0.0451546058724871,-2.111084424162334,28.60000038146973,-1.8235254518730897,28.70000076293945,-1.9767481059597622,29.04999923706055,-0.0451546058724871 8686,2007-07-20,28.59000015258789,28.940000534057614,28.540000915527344,28.739999771118164,760200.0,-0.006946882826654788,-2.2000213624676417,7.500524558892325,52.98700526626081,58.44459422288367,0.06731451015442858,-0.19996273315395285,1.412934087133717,2.3344186871352477,13.898715777311601,0.3999996185302699,0.20712357324318376,0.10049991607666087,-0.8611535728835626,1.0621534050368844,-0.3803268284034509,0.5813266605567726,-0.28102090629502285,11.403589492194065,-39.133773664776015,0.48082674448011165,7,0.2650003433227539,-0.08500003814697266,1.3749990463256836,2.2499990463256907,0.19000053405762074,4,-0.00839453549623137,3.090928794985391,28.790000915527344,-2.111084424162334,28.60000038146973,-1.8235254518730897,28.70000076293945,-0.00839453549623137 8687,2007-07-23,28.790000915527344,29.10000038146973,28.709999084472656,28.899999618530273,597500.0,0.006995479603778554,-1.8888731906837695,0.7333265516320588,50.0,58.855553651940426,-0.09922593528398949,-0.32279016675175143,1.1263982043099645,2.15209516934312,11.7383776866125,0.5100002288818395,0.2197152722037643,0.24100065231323242,-0.632103719376996,1.114105024003461,-0.1955515335318836,0.6775528381583484,-0.37773997842032614,46.479066206396325,0.9950475351270498,0.4365521858451149,7,0.06499958038330078,-0.2850008010864258,1.1574993133544922,2.0499982833862376,-0.8500003814697301,0,-0.024661374409278625,-2.2000213624676417,28.59000015258789,3.090928794985391,28.790000915527344,-2.111084424162334,28.60000038146973,-0.024661374409278625 8688,2007-07-24,27.809999465942386,28.68000030517578,27.76000022888184,28.479999542236328,692200.0,-0.03403964635014689,-1.3896150864129768,6.0909816025385055,36.4464789472838,57.04364811307505,0.9264705548679295,0.7292542681604495,2.0012122772735417,3.1432966459427334,9.579772716103705,1.0300006866455043,0.24435420056897783,-0.7610007286071756,-1.5242873899954326,0.0022859327810813568,-1.142644059301304,-0.3793573979130471,1.7900009155273438,3.731285922914656,-35.43805827454024,0.38164333069412937,7,0.8700008392333984,0.5650005340576136,2.0850005149841273,3.029999732971195,0.220001220703125,1,0.01618125751820121,-1.8888731906837695,28.790000915527344,-2.2000213624676417,28.59000015258789,3.090928794985391,28.790000915527344,0.01618125751820121 8689,2007-07-25,27.920000076293945,28.40999984741211,27.399999618530273,28.11000061035156,1218200.0,0.003955433745558734,1.556965814957978,0.2835828543611341,41.50485863884036,54.771831599838514,0.851103962635051,0.651888726297571,1.785778421363304,3.0478041570342604,9.201114895326734,1.010000228881836,0.25765261717411647,-0.6505001068115241,-1.415565814476814,0.11456560085376566,-1.0330329606441708,-0.26796725297887747,1.6432003021240256,30.588248493756176,-7.275963807029676,0.38253285383264507,7,0.5799999237060547,0.4549999237060547,1.8600001335144043,2.909998893737793,-0.22999954223633168,2,0.024355311723410544,-1.3896150864129768,27.809999465942386,-1.8888731906837695,28.790000915527344,-2.2000213624676417,28.59000015258789,0.024355311723410544 8690,2007-07-26,27.11000061035156,28.0,26.85000038146973,27.5,1258200.0,-0.02901144211063711,-1.527472112881534,2.0526225969985012,35.62502359348075,50.7897230706795,1.5269566154335976,1.4379519080613186,2.4690872203231358,3.876690551566824,8.99470202353615,1.1499996185302699,0.2843733257443617,-1.398499584198003,-2.4024764311568774,-0.3945227372391287,-1.900488007677442,-0.8965111607185641,2.3666717376709023,11.55556572808128,-25.460369991575885,0.5019884234794373,7,1.1149997711181712,1.1149997711181712,2.6099996566772496,3.704998970031742,0.5399990081787145,3,0.06860931984976482,1.556965814957978,27.920000076293945,-1.3896150864129768,27.809999465942386,-1.8888731906837695,28.790000915527344,0.06860931984976482 8691,2007-07-27,26.93000030517578,27.790000915527344,26.90999984741211,27.10000038146973,1152900.0,-0.006639627485181543,-7.380922970726878,0.43589831370554916,34.07259684880151,46.732434187747465,1.4870995859658613,1.5908277781303752,2.5215616682348454,4.064344165135189,9.165565250944802,0.8800010681152344,0.26783205650433217,-1.5094999313354478,-2.735953496113936,-0.2830463665569596,-2.122726713724692,-0.8962731489462037,2.3890717248535154,3.555552164713384,-33.119192819083956,0.6132267823892439,7,1.0799999237060547,1.2950000762939489,2.77500057220459,3.8000001907348633,1.1399993896484375,4,0.09246192881177207,-1.527472112881534,27.11000061035156,1.556965814957978,27.920000076293945,-1.3896150864129768,27.809999465942386,0.09246192881177207 8692,2007-07-30,27.54999923706055,27.71999931335449,26.82999992370605,27.170000076293945,1565800.0,0.023022611394683423,1.4722228844967091,-2.235288177809666,44.337813586611496,44.99793355656395,0.7062156472254735,0.9560514071218762,1.780868781538551,3.452807441896283,9.280876757157891,0.8899993896484375,0.15727893609463806,-0.8490009307861293,-2.138389310672011,0.44038744909975236,-1.4936951207290683,-0.20430674084319023,1.6209284940551711,38.91887377787982,-2.1867927872112176,0.6446941899429403,7,0.4150009155273402,0.6650009155273402,1.8975009918212855,2.880002021789551,0.21000099182128906,0,0.04464615185652532,-7.380922970726878,26.93000030517578,-1.527472112881534,27.11000061035156,1.556965814957978,27.920000076293945,0.04464615185652532 8693,2007-07-31,27.34000015258789,28.03000068664551,27.34000015258789,27.739999771118164,877000.0,-0.007622471516811058,-2.45000596047018,-1.0526328998288303,41.209828504509105,43.63001186443951,0.7856281396130136,1.108693545309066,1.8629884879815606,3.669654485171293,9.637894162812042,0.6900005340576207,-0.04371738554405269,-0.9864999771118157,-2.3445524301242884,0.371552475900657,-1.6655262036180538,-0.3074737506055776,1.6436533539350577,32.27849705749223,-11.61686982494983,0.6790262265062369,7,0.625,0.875,1.9524993896484375,2.9350004196167063,0.129999160766598,1,0.021945880692064712,1.4722228844967091,27.54999923706055,-7.380922970726878,26.93000030517578,-1.527472112881534,27.11000061035156,0.021945880692064712 8694,2007-08-01,28.06999969482422,28.13999938964844,27.190000534057614,27.38999938964844,974000.0,0.026700787789396996,1.3170712418239814,-1.7000023841880558,41.32075587130363,41.944929028565724,-0.030685108732150468,0.32195515401305386,1.014501821419465,2.949539964613713,10.598197414576326,0.9499988555908274,-0.21811622310468692,-0.2100004196166978,-1.534220235905618,1.1142193966722225,-0.8721103277611562,0.45210948852776056,0.7413615250733763,94.65650966705809,55.46794718571055,0.6621099081444601,8,-0.10499954223632812,0.14500045776367188,1.1424999237060547,2.12500095367432,-1.0200004577636683,2,-0.0014249735879435788,-2.45000596047018,27.34000015258789,1.4722228844967091,27.54999923706055,-7.380922970726878,26.93000030517578,-0.0014249735879435788 8695,2007-08-02,27.979999542236328,28.51000022888184,27.920000076293945,28.020000457763672,1346400.0,-0.003206275510023837,-6.375008940705287,-0.058824849375624405,36.63366261843027,40.127890956584544,-0.07561891685909572,0.3810881974662692,0.989940799312226,3.039900877177079,10.752161356374417,0.5900001525878942,-0.32294245428230184,-0.2680005073547349,-1.5885522936410652,1.0525512789315954,-0.9282764004979001,0.39227538578843024,0.6728527739659427,68.45234581132684,34.77136520641373,0.6602758931431654,8,-0.0149993896484375,0.2350006103515625,1.2300004959106445,2.2150011062622106,-1.0200004577636719,3,-0.010364510826419315,1.3170712418239814,28.06999969482422,-2.45000596047018,27.34000015258789,1.4722228844967091,27.54999923706055,-0.010364510826419315 8696,2007-08-03,27.270000457763672,28.20000076293945,27.149999618530273,28.09000015258789,1214200.0,-0.02537523574297773,1.0192311924586506,20.499523173755485,33.75913386873677,38.32335027533308,0.47768042356248586,1.048772793131107,1.6002344416273466,3.7491695104219396,11.182061773378937,1.0500011444091761,-0.41416077427542675,-0.9169996261596687,-2.3016386835484113,0.4676394312290739,-1.6093191548540382,-0.22468009746529916,1.2399997711181676,26.19050322205631,-3.6150251606932677,0.6923195286943704,8,0.4849996566772461,0.9449996948242188,1.8949995040893555,2.925000190734867,-0.09000015258789062,4,0.013934695797132468,-6.375008940705287,27.979999542236328,1.3170712418239814,28.06999969482422,-2.45000596047018,27.34000015258789,0.013934695797132468 8697,2007-08-06,28.489999771118164,28.559999465942386,27.13999938964844,27.20000076293945,1614800.0,0.04473778118354099,-1.0141819987095078,-1.5731701076489404,48.34644898263234,39.64556916814958,-0.882112888565306,-0.18214015145859008,0.3232765241380946,2.529139713247087,11.421449903208059,1.4200000762939453,-0.5134809987436881,0.3039997100830085,-1.0796856802539487,1.6876851004199658,-0.3878429850854701,0.9958424052514872,-1.659999847412113,95.07044429131903,63.75632165220617,0.6918426951684793,8,-0.7950000762939453,-0.27499961853027344,0.4500002861022949,1.7050008773803746,-1.159999847412113,0,-0.01474201753836879,1.0192311924586506,27.270000457763672,-6.375008940705287,27.979999542236328,1.3170712418239814,28.06999969482422,-0.01474201753836879 8698,2007-08-07,29.290000915527344,29.35000038146973,28.209999084472656,28.46999931335449,1770600.0,0.028080068474418907,1.4255332964038274,0.6356606454531889,54.89362001454993,41.133209321006206,-1.6205121970413288,-0.9397500945321156,-0.5239496327825606,1.7221037319089803,11.037983483406217,1.1400012969970739,-0.5693818009925735,1.0465007781982436,-0.42210806096872133,2.5151096173652085,0.3121963586147629,1.7808051977817243,-2.425401000976567,97.28509325722338,61.46951707656736,0.7343044195834824,8,-1.2000007629394531,-1.0750007629394531,-0.6050014495849609,0.904999732971195,-2.1900005340576136,1,-0.05223627991880375,-1.0141819987095078,28.489999771118164,1.0192311924586506,27.270000457763672,-6.375008940705287,27.979999542236328,-0.05223627991880375 8699,2007-08-08,28.96999931335449,29.79999923706055,28.149999618530273,29.40999984741211,1769200.0,-0.010925284812921099,1.7049189298204648,-0.5365849687265236,51.253470350699665,42.869703405141635,-1.2693954147660627,-0.5951300899090519,-0.2658589054763496,2.0369703964321353,10.606602461427356,1.649999618530277,-0.6391816174541596,0.6914992332458461,-0.8127022858450381,2.1957007523367302,-0.06060152629959603,1.4435999927912881,-2.0059833801269527,68.796993559471,30.786110933840035,0.7521007595454426,8,-0.6549997329711879,-0.6549997329711879,-0.4424996376037562,1.22500133514405,-1.779998779296875,2,-0.05177770229730505,1.4255332964038274,29.290000915527344,-1.0141819987095078,28.489999771118164,1.0192311924586506,27.270000457763672,-0.05177770229730505 8700,2007-08-09,28.10000038146973,29.209999084472656,27.239999771118164,28.3700008392334,2528300.0,-0.03003103046273492,1.0205152783755234,0.6136366591962139,46.878982501231306,44.2926351443005,-0.27289455267529306,0.21583982683335634,0.5269747037200645,2.8909750751335856,11.358514113091129,1.9699993133544922,-0.5850057011904752,-0.13399972915648917,-1.601792980343756,1.3337935220307777,-0.8678963547501226,0.5998968964371443,-0.9658254500122148,36.09026492070162,-5.067891338488586,0.7338966255936331,8,0.21499919891357067,0.21499919891357067,0.514999389648434,2.0950002670288086,-1.1000003814697301,3,-0.03736658826174222,1.7049189298204648,28.96999931335449,1.4255332964038274,29.290000915527344,-1.0141819987095078,28.489999771118164,-0.03736658826174222 8701,2007-08-10,27.95000076293945,28.3799991607666,27.29999923706055,27.70000076293945,1676800.0,-0.005338064643913509,-1.0571367328847958,-0.925924356094334,44.61538311057291,44.32347620251843,0.04135703823257231,0.2710492804159763,0.611626809876963,3.0169202996888096,11.747130445485052,1.0799999237060511,-0.5717072284839873,-0.21499938964844034,-1.5928467602444059,1.1628479809475252,-0.9039230749464231,0.4739242956495424,-0.7100009918212855,30.451181193827953,-9.619425033173673,0.6889236852979823,8,0.5199985504150462,0.3649988174438512,0.6649990081787145,2.244999885559089,-0.820001602172848,4,-0.03542045264555038,1.0205152783755234,28.10000038146973,1.7049189298204648,28.96999931335449,1.4255332964038274,29.290000915527344,-0.03542045264555038 8702,2007-08-13,28.489999771118164,28.85000038146973,27.65999984741211,28.31999969482422,1230800.0,0.019320178656121234,1.6741546064545307,0.6800003051757812,54.61956930183232,45.81344740222101,-0.39256267223798247,-0.3299724417708134,0.0015364491002429759,2.4452244447452856,11.671103956631857,1.1900005340576207,-0.43670756228285157,0.35299959182739116,-0.9708244099557319,1.6768235936105143,-0.3089124090641704,1.0149115927189527,-1.25,48.82813518634272,3.988968943219696,0.6619120008915624,8,-0.020000457763668322,-0.17500019073486328,0.125,1.7050008773803746,-0.5499992370605504,0,-0.04598102760500544,-1.0571367328847958,27.95000076293945,1.0205152783755234,28.10000038146973,1.7049189298204648,28.96999931335449,-0.04598102760500544 8703,2007-08-14,27.670000076293945,28.65999984741211,27.61000061035156,28.65999984741211,844500.0,-0.028782018301576007,1.121211070331096,-5.823525451873127,48.45105249300284,46.60570258240982,0.5354819010706997,0.43100346291465286,0.7449844806535637,3.227159840799068,12.043175914623378,1.0499992370605504,-0.2833223058427379,-0.41550006866454936,-1.727188158180624,0.8961880208515254,-1.0713441134225867,0.240343976093488,-0.3700008392333949,16.796890425033336,-28.612058166524765,0.6558440447580366,8,0.7999992370605504,0.6449995040893555,1.0774993896484375,2.5250005722045934,0.010000228881835938,1,-0.01228768166427241,1.6741546064545307,28.489999771118164,-1.0571367328847958,27.95000076293945,1.0205152783755234,28.10000038146973,-0.01228768166427241 8704,2007-08-15,27.32999992370605,28.15999984741211,27.20000076293945,27.54999923706055,1073200.0,-0.01228768166427241,-3.000015894650214,0.22222158001715406,51.44736455748111,48.25166946452657,0.848726901076553,0.7072405643330164,1.017733223217757,3.524177432677586,12.943213349173766,0.9599990844726598,-0.2377450351244832,-0.6920001983642621,-2.0216556220819264,0.6376552253534022,-1.356827910223096,-0.02717248650542814,2.4699993133544993,6.467625339479861,-41.43802830396754,0.6648277118588323,8,1.1399993896484446,0.9849996566772496,1.409999847412113,2.855000495910648,0.3799991607666051,2,-0.008415643720394606,1.121211070331096,27.670000076293945,1.6741546064545307,28.489999771118164,-1.0571367328847958,27.95000076293945,-0.008415643720394606 8705,2007-08-16,27.489999771118164,27.6200008392334,26.209999084472656,27.13999938964844,1134100.0,0.00585436691762764,3.622937492378454,-1.5909157902949655,53.69392977178989,50.46664678708803,0.683822272104976,0.46889473468959864,0.809007879685467,3.3212100534471602,14.211869417476564,1.4100017547607422,-0.14601596132409256,-0.46700029373169016,-1.7653085734430043,0.831307985979624,-1.1161544335873472,0.1821538461239669,2.257999496459963,48.484850674182326,-4.822975683935546,0.6491541398556567,8,0.5149993896484375,0.5149993896484375,1.2649998664855957,2.619999885559082,0.25,3,-0.010913031631805903,-3.000015894650214,27.32999992370605,1.121211070331096,27.670000076293945,1.6741546064545307,28.489999771118164,-0.010913031631805903 8706,2007-08-17,28.35000038146973,28.440000534057614,27.3799991607666,28.20000076293945,742700.0,0.03128412577344242,5.42425223246551,0.4285698715538582,55.11509827848321,51.218718931071464,-0.007676840731132728,-0.4321652959641433,-0.050109832259369824,2.4250419490782598,15.137535747701886,1.060001373291012,-0.08340839278369927,0.4050003051757862,-0.8729504386096387,1.6829510489612112,-0.23397506671692625,1.0439756770684987,1.2564788787841792,81.06061536527517,24.861430881155655,0.6389753718927119,8,-0.34500122070312855,-0.34500122070312855,0.2899994850158656,1.759999275207516,-0.6800003051757848,4,-0.0476190604340212,3.622937492378454,27.489999771118164,-3.000015894650214,27.32999992370605,1.121211070331096,27.670000076293945,-0.0476190604340212 8707,2007-08-20,28.07999992370605,28.40999984741211,27.68000030517578,28.290000915527344,712500.0,-0.00952382554252651,2.2444506610039463,-1.4000101725518692,54.69543051985661,51.19669787610554,0.2213235336313275,-0.2298691356305227,0.2153976538159661,2.654223307745788,15.851480752537448,0.7299995422363281,0.010182837482457074,0.1704998970031717,-1.046614417733469,1.3876142117398125,-0.4380572603651487,0.7790570543714921,1.3906201295166092,76.32654109828978,16.395103119078343,0.6085571573683208,8,-0.07500076293944957,-0.07500076293944957,0.5500001907348668,2.029999732971195,0.2600002288818395,0,-0.03383193609403923,5.42425223246551,28.35000038146973,3.622937492378454,27.489999771118164,-3.000015894650214,27.32999992370605,-0.03383193609403923 8708,2007-08-21,28.26000022888184,28.46999931335449,27.8799991607666,28.149999618530273,526000.0,0.0064102672957568885,1.2264207980653128,-0.5238099563128481,51.29604731265506,51.20142864965614,-0.13426692069648993,-0.3946624967329946,0.02839007160382323,2.4340361929112184,15.83215999784786,0.5900001525878871,0.19745452902944294,0.3280001640319874,-0.8979748041767515,1.5539751322407263,-0.28498732007238203,0.9409876481363568,1.080194985590822,90.70800605287774,33.716258672234304,0.6129874841043702,8,-0.5500011444091832,-0.2550010681152379,0.42000007629394176,1.8499994277954066,0.610000610351559,1,-0.011323414445594593,2.2444506610039463,28.07999992370605,5.42425223246551,28.35000038146973,3.622937492378454,27.489999771118164,-0.011323414445594593 8709,2007-08-22,28.60000038146973,28.79999923706055,28.13999938964844,28.54999923706055,362700.0,0.012031144721662335,1.933340115034608,0.45455333610762855,54.089715339537,52.00262118724565,-0.5948228251110415,-0.7179145296834584,-0.3032053301425428,2.0487120963998997,15.220634629759314,0.6599998474121094,0.21146948159293188,0.6340003013610875,-0.6277678698745142,1.8957684725966892,0.0031162157432866877,1.2648843869788884,0.6149869878029328,92.27803691860852,35.218452798399696,0.6308840856178017,8,-1.0700006484985387,-0.5950012207031286,0.07999992370605113,1.509999275207516,-0.030000686645511365,2,-0.032167834406394924,1.2264207980653128,28.26000022888184,2.2444506610039463,28.07999992370605,5.42425223246551,28.35000038146973,-0.032167834406394924 8710,2007-08-23,28.96999931335449,29.20000076293945,28.649999618530273,29.03000068664551,807300.0,0.012937025417820713,1.749995231646639,-1.200000000000142,61.74032395948721,53.905392392680575,-0.925791094930922,-0.9922979281065913,-0.6758010523745384,1.6255003438305486,13.984116239959157,0.6000003814697195,0.11397674560332405,0.9109992980956996,-0.3592745612793813,2.1812731574707804,0.27586236840815914,1.54613622778324,-2.7600002288818324,87.36256884002911,25.307768967553805,0.6351369296875404,8,-1.264999389648434,-0.9650001525878871,-0.2899990081787074,1.1400003433227575,0.020000457763675428,3,-0.04349327783038648,1.933340115034608,28.60000038146973,1.2264207980653128,28.26000022888184,2.2444506610039463,28.07999992370605,-0.04349327783038648 8711,2007-08-24,29.420000076293945,29.420000076293945,28.670000076293945,29.04999923706055,589300.0,0.01553333702469284,3.0540448586760967,-6.166539513000672,57.18701800395264,54.19066447069394,-1.2799436052196427,-1.3135350586047423,-1.122578324491979,1.121808524265436,12.7680570017773,0.75,0.07597449846490889,1.2365000724792488,-0.05576479750000729,2.528764942458505,0.5903676374896207,1.8826325074688768,-3.150200958251954,100.0,40.381463159348925,0.6461324349896285,8,-1.6050004959106445,-1.4150009155273438,-0.7399997711181641,0.6899995803833008,-0.860000610351559,4,-0.05710402110194057,1.749995231646639,28.96999931335449,1.933340115034608,28.60000038146973,1.2264207980653128,28.26000022888184,-0.05710402110194057 8712,2007-08-27,28.78000068664551,29.399999618530273,28.60000038146973,29.399999618530273,451000.0,-0.021753888102948427,1.5806471460477707,-1.6756689881280769,45.95879340692097,53.91374679446262,-0.6643444355825707,-0.6078258451393843,-0.4957524100024422,1.7075226467450015,11.365823040002786,0.8199996948242152,0.12903834932393465,0.5350006103515668,-0.747357416033072,1.8173586367362056,-0.10617840284075442,1.176179623543888,-2.3841935302734427,58.441622781160596,3.439449800978309,0.6411790131923197,8,-0.9650011062622106,-0.7750015258789098,-0.10000038146973012,1.2649984359741175,-0.2600002288818395,0,-0.03856847060002433,3.0540448586760967,29.420000076293945,1.749995231646639,28.96999931335449,1.933340115034608,28.60000038146973,-0.03856847060002433 8713,2007-08-28,27.940000534057614,28.8700008392334,27.920000076293945,28.63999938964844,670300.0,-0.02918693997730426,-1.5675704237150523,1.129032357302407,42.45974320321845,52.915122199544555,0.24360014976403122,0.29453030668128477,0.326844557890027,2.4874825072177913,10.466397284088508,0.9500007629394531,0.19861184463284332,-0.334999561309818,-1.554757936707471,0.8847588140878351,-0.9448787490086445,0.27487962638900854,-1.4232256608886686,1.3333638509112213,-49.778936125378294,0.6098791876988261,8,-0.12500095367431285,0.06499862670898793,0.7399997711181676,2.085000038146976,1.029998779296875,1,0.014316378342323022,1.5806471460477707,28.78000068664551,3.0540448586760967,29.420000076293945,1.749995231646639,28.96999931335449,0.014316378342323022 8714,2007-08-29,28.03000068664551,28.1299991607666,27.70000076293945,28.0,775300.0,0.0032211936602575264,2.7391549529377928,-0.04285819384688789,49.42149005246628,52.44040667517527,0.2942844646362097,0.21226270147125703,0.22947724090800747,2.3363978172567137,9.422187401243603,0.429998397827152,0.1351764100527575,-0.2429994583129833,-1.4643032825920663,0.9783043659660997,-0.8536513704525248,0.3676524538265582,-1.3970968053515662,19.186049735244755,-32.42910144121355,0.6106519121395407,8,0.3699989318847621,-0.025001525878909803,0.49749946594237926,1.9949998855590785,1.119998931884762,2,0.029967896254390558,-1.5675704237150523,27.940000534057614,1.5806471460477707,28.78000068664551,3.0540448586760967,29.420000076293945,0.029967896254390558 8715,2007-08-30,27.690000534057614,28.10000038146973,27.57999992370605,27.85000038146973,534100.0,-0.012129866009952917,-1.7368368217637769,-5.333206179667735,47.91666475626133,51.640580728261725,0.7438634041812158,0.5580335671776915,0.5686460141557816,2.620859485840672,9.04524223202195,0.520000457763679,0.1820300057070483,-0.5684996604919483,-1.8111499369127841,0.6741506159288875,-1.1898247987023645,0.052825477718467795,-0.9456128049636696,5.978293545076645,-46.318157750658855,0.6213251382104176,8,0.8099994659423864,0.3149986267089879,0.7474994659423864,2.335000038146976,1.2699985504150426,3,0.031780395225498026,2.7391549529377928,28.03000068664551,-1.5675704237150523,27.940000534057614,1.5806471460477707,28.78000068664551,0.031780395225498026 8716,2007-08-31,27.649999618530273,28.059999465942386,27.190000534057614,27.95000076293945,853300.0,-0.0014445978604493703,2.346159065983424,1.8750089407051374,42.682927639733236,50.305858186025795,0.7533497857474813,0.6618986266062521,0.6095902396074209,2.6078785629462153,7.887861071729035,0.8699989318847727,0.22979457882320276,-0.6275005340576172,-1.8169962143092846,0.5619951461940502,-1.222248374183451,-0.03275269393178348,-0.7985873955483278,20.814446834145308,-30.602110978288216,0.5947478401258329,8,0.6550006866455078,0.3549995422363281,0.5750007629394567,2.225001335144043,1.7100009918212855,4,0.04846293566274995,-1.7368368217637769,27.690000534057614,2.7391549529377928,28.03000068664551,-1.5675704237150523,27.940000534057614,0.04846293566274995 8717,2007-09-04,28.06999969482422,28.18000030517578,27.51000022888184,27.709999084472656,616000.0,0.01518987638656144,1.3103377969535013,-1.199997456878205,53.745313335469255,50.57799885522737,0.370772710987751,0.22010475657393158,0.20865090255802698,2.138876792485526,7.219839574076318,0.6700000762939418,0.2612763003410663,-0.1865004539489732,-1.3750294184340497,1.0020285105361033,-0.7807649361915097,0.4077640282935633,-1.1158439577097923,52.38089291147643,-3.273757302844423,0.5942644822425379,9,0.2350006103515625,-0.06500053405761719,0.0475006103515625,1.8050012588500977,0.9500007629394531,1,0.017456351138062765,2.346159065983424,27.649999618530273,-1.7368368217637769,27.690000534057614,2.7391549529377928,28.03000068664551,0.017456351138062765 8718,2007-09-05,27.76000022888184,27.85000038146973,27.489999771118164,27.82999992370605,553400.0,-0.01104380011801498,5.545429324455183,-0.19444326707072157,54.04896604489277,50.57347115582246,0.673180599778771,0.43173875869608835,0.5419165851142616,2.398053452582957,7.695175998303444,0.5799999237060547,0.2074856715963449,-0.4199998855590792,-1.522265347210329,0.6822655760921705,-0.971132616384704,0.13113284526654567,-0.7072107182002334,57.57574006107421,-4.123078947122245,0.551132730825625,9,0.5450000762939418,0.24499893188476207,0.32999992370605113,1.99999904632568,1.3799991607666016,2,0.02737752963312734,1.3103377969535013,28.06999969482422,2.346159065983424,27.649999618530273,-1.7368368217637769,27.690000534057614,0.02737752963312734 8719,2007-09-06,27.46999931335449,27.60000038146973,26.71999931335449,27.15999984741211,1346200.0,-0.010446718772921026,2.087714366979524,-4.428583106267428,49.81617234570114,49.248565420957334,0.8784081688249294,0.6362209343146006,0.8342403616670246,2.633272861821194,8.48480109031958,1.0400009155273509,0.16802560128681066,-0.6350008010864308,-1.7148351798119563,0.4448335776390948,-1.1749179904491953,-0.0950836117236662,1.9500007629394567,51.36982811665115,-11.504742020241174,0.5399171893627633,9,0.6000003814697301,0.5349998474121129,0.620000839233402,2.289999961853031,1.6700000762939524,3,0.054605025027094856,5.545429324455183,27.76000022888184,1.3103377969535013,28.06999969482422,2.346159065983424,27.649999618530273,0.054605025027094856 8720,2007-09-07,27.04999923706055,27.29999923706055,26.81999969482422,27.10000038146973,787600.0,-0.015289409784941532,1.1333367241839865,-0.16129429209556634,36.99999351501718,47.00556269996451,1.1146300482332805,1.0261346973581276,1.2381908244460291,2.9958123494837885,8.819646298264557,0.6499996185302699,0.13617750879196677,-1.0025008201599093,-2.1809545429678003,0.1759529026479818,-1.5917276815638566,-0.41327395875596196,2.316000823974605,22.60271914571785,-36.402877618899446,0.5892268614039462,9,1.0100002288818324,0.9549999237060511,1.0400009155273402,2.710000038146969,1.6200008392333949,4,0.07763402738261682,2.087714366979524,27.46999931335449,5.545429324455183,27.76000022888184,1.3103377969535013,28.06999969482422,0.07763402738261682 8721,2007-09-10,26.959999084472656,27.170000076293945,26.770000457763672,27.149999618530273,627300.0,-0.003327177638681289,2.478235630706461,3.799923707800877,38.38173789477066,46.16366764305892,0.9152282225472064,1.0942672086363494,1.312054191978465,3.0299596626549175,9.190819292447532,0.39999961853027344,0.04356514989801141,-1.0430008888244622,-2.318735945773156,0.23273416812423164,-1.6808684172988109,-0.4051333603501135,2.3530809616088852,16.438329320501182,-38.708381813477146,0.6378675284743477,9,0.8350009918212891,1.0450000762939453,1.1300010681152344,2.7950010299682617,1.6100006103515625,0,0.07418397878032135,1.1333367241839865,27.04999923706055,2.087714366979524,27.46999931335449,5.545429324455183,27.76000022888184,0.07418397878032135 8722,2007-09-11,27.18000030517578,27.21999931335449,26.86000061035156,26.96999931335449,1143200.0,0.008160282944142727,1.4827581670975267,-1.1052652712945024,38.88889542986159,45.7669067793526,0.49662443872448137,0.8127628473859971,1.0765279811262332,2.7581709564571284,10.158351594218374,0.3599987030029297,-0.15086304729470257,-0.7574996948242188,-2.06214559672285,0.5471462070744124,-1.4098226457735343,-0.10517674387490317,2.081218126251219,40.70801389493732,-9.529803578973564,0.6523229509493151,9,0.26999950408935547,0.8249988555908203,0.804999828338623,2.484999656677246,1.3099994659423828,1,0.08020604417582167,2.478235630706461,26.959999084472656,1.1333367241839865,27.04999923706055,2.087714366979524,27.46999931335449,0.08020604417582167 8723,2007-09-12,27.32999992370605,27.51000022888184,27.0,27.10000038146973,1169900.0,0.0055187497000028785,-1.372092404322154,1.0952307426816672,36.402570467720835,44.32036015882533,0.28049348625874515,0.6703546762409864,0.8985639735431441,2.5517804980837546,10.94264563414523,0.5100002288818395,-0.3455773003592171,-0.5905000686645536,-1.9184743504934936,0.7374742131643863,-1.2544872095790254,0.07348707224991813,1.8803941253594978,69.3181670401881,23.39029198989661,0.6639871409144702,9,0.11999988555908558,0.6749992370605504,0.6250000000000036,2.2050008773803746,1.1700000762939489,2,0.06183682908069499,1.4827581670975267,27.18000030517578,2.478235630706461,26.959999084472656,1.1333367241839865,27.04999923706055,0.06183682908069499 8724,2007-09-13,27.10000038146973,27.45000076293945,26.959999084472656,27.45000076293945,407100.0,-0.008415643720394606,1.800006539473936,-1.5217438176902953,29.35984700799075,42.2584915201286,0.4075584020372993,0.9299170750789685,1.0905800129110474,2.7198068365185755,11.301202507762513,0.4900016784667933,-0.4246540551941713,-0.8089996337890604,-2.162247876750371,0.54424860917225,-1.4856237552697138,-0.13237551230840694,2.0605857728815984,44.59459807770155,3.7465004405645956,0.6766241214806551,9,0.3499994277954066,0.9049987792968714,1.0524997711181605,2.0899991989135707,0.879999160766598,3,0.07527671510933298,-1.372092404322154,27.32999992370605,1.4827581670975267,27.18000030517578,2.478235630706461,26.959999084472656,0.07527671510933298 8725,2007-09-14,27.190000534057614,27.309999465942386,27.0,27.07999992370605,405300.0,0.0033210387941331465,-1.2962884471383622,-0.31428711560155626,23.261409095441408,40.10054501520729,0.2672821097864464,0.8604026502454438,0.975109412506928,2.567248667450283,10.6735836926912,0.30999946594238637,-0.4139671810435601,-0.7039995193481481,-2.083204698991441,0.6752056602951448,-1.3936021091697945,-0.014396929526501623,1.9217738834737794,56.75678462160951,22.424746532659256,0.6896025898216471,9,0.2599992752075231,0.6249990463256871,1.1249990463256871,1.6849994659423864,0.9399986267089879,4,0.07171749971642338,1.800006539473936,27.10000038146973,-1.372092404322154,27.32999992370605,1.4827581670975267,27.18000030517578,0.07171749971642338 8726,2007-09-17,27.0,27.13999938964844,26.959999084472656,27.020000457763672,578800.0,-0.006987882689432956,-2.5999237078009485,-0.1818213344430573,26.075279705776268,37.026096834130286,0.39714826489790056,0.9950980420789719,1.1410974946609613,2.687203056566389,11.071250854092451,0.23000144958495738,-0.4792048334341388,-0.8265000343322768,-2.243365191581862,0.5903651229173086,-1.5349326129570713,-0.11806745570748234,2.0639389154478565,21.53838027859075,-9.341444660445198,0.708432578624793,9,0.2849998474121094,0.8149995803833008,1.3149995803833008,1.875,1.0900001525878906,0,0.0618518546775535,-1.2962884471383622,27.190000534057614,1.800006539473936,27.10000038146973,-1.372092404322154,27.32999992370605,0.0618518546775535 8727,2007-09-18,27.1299991607666,27.15999984741211,26.85000038146973,27.13999938964844,913800.0,0.004814783732096428,11.399694831203368,0.5000000000001776,36.54483723547439,35.0811936330838,0.13386498041218786,0.8329856189578173,0.9874566256766784,2.491034648922092,11.543303309104488,0.30999946594237926,-0.5096753364131921,-0.6490008354187005,-2.093510138456171,0.7955084676187703,-1.3712554869374358,0.0732538161000349,1.8870609626393886,42.424067277403154,7.484322300509277,0.7222546515187349,9,0.030000686645507812,0.6850004196166992,1.262500286102295,1.7450008392333984,1.380001068115238,1,0.053077795009298656,-2.5999237078009485,27.0,-1.2962884471383622,27.190000534057614,1.800006539473936,27.10000038146973,0.053077795009298656 8728,2007-09-19,27.940000534057614,28.170000076293945,27.38999938964844,27.38999938964844,808600.0,0.02985629923875477,-1.836360231516987,-54.99885561699291,48.793564724002195,34.96757056400614,-0.7240609544610628,-0.0023384208659287253,0.17466644794741626,1.6244909225594348,11.59934882984945,1.0400009155273438,-0.4833399159591778,0.17700052261352184,-1.2520826439306951,1.6060836891577388,-0.5375410606585866,0.8915421058856303,1.031118373147347,82.57578822645404,43.75782883154251,0.7145415832721091,9,-0.47000026702880504,-0.12500095367431285,0.45249891281128285,0.9349994659423864,1.1399993896484375,2,0.01968501168745962,11.399694831203368,27.1299991607666,-2.5999237078009485,27.0,-1.2962884471383622,27.190000534057614,0.01968501168745962 8729,2007-09-20,27.68000030517578,28.09000015258789,27.60000038146973,28.0,296100.0,-0.009305662988978947,-1.0416676600783756,-0.5818164163421365,49.86301069211612,36.396794694794906,-0.48180651457921186,0.19521239740056728,0.42460818373249154,1.8319304141559556,12.069022452185258,0.4899997711181605,-0.5751081748202189,-0.03699970245361328,-1.410801429898786,1.3368020249915595,-0.7239005661761979,0.6499011612689714,1.2460962101521709,62.87879663612972,19.084509329705767,0.6869008637225856,9,-0.21000003814697266,0.13499927520751953,0.7124991416931152,1.1349992752075195,1.489999771118164,3,0.02962426610489932,-1.836360231516987,27.940000534057614,11.399694831203368,27.1299991607666,-2.5999237078009485,27.0,0.02962426610489932 8730,2007-09-21,27.709999084472656,27.989999771118164,27.479999542236328,27.90999984741211,945400.0,0.0010837709164066567,1.8333298012122239,0.6250029802350809,50.82416819455369,37.77928695032636,-0.4563264201008934,0.06954309138387416,0.3614808343817266,1.7443812442780526,12.473214269930452,0.5100002288818359,-0.6513977928510144,0.055999088287354226,-1.185009403054078,1.2970075796287865,-0.5645051573833619,0.6765033339580704,1.1719754868158283,65.15143195676666,17.688184478294318,0.6205042456707169,9,-0.1999988555908203,0.10500049591064453,0.6825003623962402,1.090001106262207,2.460000991821289,4,0.00974379165226913,-1.0416676600783756,27.68000030517578,-1.836360231516987,27.940000534057614,11.399694831203368,27.1299991607666,0.00974379165226913 8731,2007-09-24,27.739999771118164,27.85000038146973,27.489999771118164,27.78000068664551,545500.0,0.0010826664610870118,2.9999999999998814,0.20000381468273154,44.92308107635431,38.44975202215888,-0.4068310436624216,-0.09778584248813971,0.28705625084040776,1.653705909693123,12.649169967535423,0.36000061035156605,-0.6808186449705644,0.16999979019164968,-0.7548620186707069,1.0948615990540063,-0.29243111423952683,0.6324306946228262,1.0987352950116396,67.42421177354557,19.732750318752394,0.46243090443117824,9,-0.22999954223632812,0.3299999237060547,0.2649993896484375,0.6449995040893555,2.760000228881836,0,0.014059098517170465,1.8333298012122239,27.709999084472656,-1.0416676600783756,27.68000030517578,-1.836360231516987,27.940000534057614,0.014059098517170465 8732,2007-09-25,27.670000076293945,27.95000076293945,27.5,27.559999465942386,333200.0,-0.002523420886870409,-2.9130579005854433,-2.7499523173752154,48.50498191505264,39.79446440519575,-0.29057211175330266,-0.12143440834027075,0.3199293617230694,1.6632853318923821,12.94591199223467,0.4500007629394496,-0.5991216075890016,0.15550012588500906,-0.576806644687025,0.8878068964570431,-0.2106532594010062,0.5216535111710243,1.1263602747803532,35.89749232781885,-10.108126047262772,0.366153385286017,9,-0.15999984741210938,0.39999961853027344,0.33499908447265625,0.4849996566772461,3.159999847412106,1,0.015178896824571186,2.9999999999998814,27.739999771118164,1.8333298012122239,27.709999084472656,-1.0416676600783756,27.68000030517578,0.015178896824571186 8733,2007-09-26,28.34000015258789,28.40999984741211,27.81999969482422,27.90999984741211,857800.0,0.024213952817006446,1.0701770823573504,3.9090719933417826,62.831865875745734,43.513577612724085,-0.8965152123406277,-0.8009986329531031,-0.3688940856297265,0.9316767591297079,13.53779089440787,0.7399997711181641,-0.4982221773612139,0.8055002212524407,0.005540014091756973,1.6054604284131244,0.4055201176721006,1.2054803248327808,0.41483297773201144,92.47315356407458,45.19851605737936,0.3999801035803416,9,-0.7100000381469727,-0.2700004577636719,-0.33500099182128906,-0.30500030517578125,2.2999992370605504,2,0.005998591227192485,-2.9130579005854433,27.670000076293945,2.9999999999998814,27.739999771118164,1.8333298012122239,27.709999084472656,0.005998591227192485 8734,2007-09-27,28.8700008392334,28.8700008392334,28.36000061035156,28.56999969482422,991200.0,0.0187015061323883,2.3999885559518823,0.6976765848725183,76.00000871930341,49.37342201537542,-1.2840713142747084,-1.3331955927617472,-0.9087237817765939,0.3402886514528909,14.138955020301866,0.5300006866455078,-0.394261679003602,1.2935009002685547,0.3155912880845797,2.2714105124525297,0.8045460941765654,1.782455706360544,-2.15000152587891,100.0,47.55541875204978,0.4889548060919879,9,-1.010000228881836,-0.8000011444091797,-1.0125017166137695,-0.8350009918212891,1.779998779296875,3,0.007273954914032155,1.0701770823573504,28.34000015258789,-2.9130579005854433,27.670000076293945,2.9999999999998814,27.739999771118164,0.007273954914032155 8735,2007-09-28,28.56999969482422,29.0,28.479999542236328,29.0,570000.0,-0.01039144910593448,1.4186050637852416,-1.4333288828701674,71.6981044773819,54.44262476777604,-0.8579543280601598,-1.01597645992684,-0.6283655614870085,0.5792491125445203,14.69664641213105,0.5200004577636719,-0.2882325984941758,0.9494997978210442,-0.12439117961786295,2.0233907752599514,0.41255430910159063,1.4864452865404978,-1.8070003509521513,71.52316291407459,13.92406013428159,0.5369454887194528,9,-0.6449995040893555,-0.5,-0.8025002479553223,-0.5349998474121094,3.04000091552734,4,0.0210010636289375,2.3999885559518823,28.8700008392334,1.0701770823573504,28.34000015258789,-2.9130579005854433,27.670000076293945,0.0210010636289375 8736,2007-10-01,28.989999771118164,29.03000068664551,28.59000015258789,28.670000076293945,669500.0,0.014700737864202118,1.199994277975908,-0.7441848086442753,73.14576283423116,58.50939427874902,-1.0795092040962366,-1.402338425703448,-1.0570855100470347,0.10130827603903114,14.86847691603366,0.4600009918212926,-0.10652322602263098,1.3024998664855971,0.06597005749754103,2.539029675473653,0.6842349619915709,1.9207647709796234,-2.1375204010009803,97.38556224997204,36.094573845252086,0.6182649044940273,10,-0.7799997329711879,-0.9200000762939453,-1.135000228881836,-0.9549999237060547,2.940000534057617,0,0.04070370177620286,1.4186050637852416,28.56999969482422,2.3999885559518823,28.8700008392334,1.0701770823573504,28.34000015258789,0.04070370177620286 8737,2007-10-02,28.559999465942386,29.09000015258789,28.489999771118164,29.03000068664551,584500.0,-0.014832711575395563,1.0338990721883023,-1.4687552154113916,64.6777902809948,60.27430822952597,-0.47531599868587193,-0.984207166528634,-0.6474291119441631,0.4777837435551966,15.149908310929833,0.6000003814697266,0.09448163532632847,0.8479995727539098,-0.438834384281769,2.1348335297895886,0.20458259423606862,1.491416551271751,-1.5768688168335032,58.26767751101634,-1.9249813981468336,0.6434169785178395,10,-0.274999618530277,-0.5000000000000036,-0.6500000953674352,-0.524999618530277,2.1700000762939418,1,0.06792719083804788,1.199994277975908,28.989999771118164,1.4186050637852416,28.56999969482422,2.3999885559518823,28.8700008392334,0.06792719083804788 8738,2007-10-03,28.520000457763672,28.61000061035156,28.25,28.459999084472656,523700.0,-0.0014005255226426927,1.9999841055392789,-0.12766216479449385,67.74999248981837,62.26175065149289,-0.38486451548995504,-0.9321429474677956,-0.5970650406928399,0.4607675410235359,15.251797754794644,0.36000061035155895,0.29585218423000725,0.7700005531311049,-0.5667199915632253,2.106721097825435,0.10164028078393983,1.43836082547827,-1.3683202483764667,32.14290579970118,-28.782591882748747,0.6683602723471648,10,-0.2350006103515625,-0.6150007247924805,-0.6100010871887207,-0.4850006103515625,2.6800003051757777,2,0.08099577240061206,1.0338990721883023,28.559999465942386,1.199994277975908,28.989999771118164,1.4186050637852416,28.56999969482422,0.08099577240061206 8739,2007-10-04,28.96999931335449,29.0,28.6299991607666,28.729999542236328,382900.0,0.015778360742217945,1.4666628519839529,3.9999046347510374,70.41282718023925,64.43826831656907,-0.7069800640579444,-1.332312014802298,-1.034802293043409,-0.04388934419141677,14.73371032025908,0.4799995422363281,0.45375741050598606,1.1449994087219189,-0.2902634020224859,2.5802622194663236,0.4273680033497165,1.8626308140941212,-1.6632535085112288,85.71418840059721,23.259164112971547,0.7176314053722026,10,-0.6799993515014613,-1.0649995803832972,-1.0599999427795375,-0.9349994659423793,2.070001602172855,3,0.057645844524550016,1.9999841055392789,28.520000457763672,1.0338990721883023,28.559999465942386,1.199994277975908,28.989999771118164,0.057645844524550016 8740,2007-10-05,29.149999618530273,29.6299991607666,28.959999084472656,29.54999923706055,502500.0,0.00621333480987718,1.392859697344355,-1.666666666666706,74.71263712629676,67.7482189887849,-0.7389429491569857,-1.4197080970445484,-1.1740838691361333,-0.28284601754470984,14.4651250481363,0.6700000762939453,0.5216618419582204,1.2199996948242173,-0.2822372317928341,2.7222366214412688,0.4688812315156916,1.971118158132743,-1.700593465867442,65.21740332293506,-2.313610265726325,0.7511184633085253,10,-0.5850000381469727,-0.9750003814697266,-0.9475002288818359,-1.1450004577636719,1.5699996948242152,4,0.05145797665967966,1.4666628519839529,28.96999931335449,1.9999841055392789,28.520000457763672,1.0338990721883023,28.559999465942386,0.05145797665967966 8741,2007-10-08,28.959999084472656,29.8799991607666,28.86000061035156,29.8799991607666,331500.0,-0.006518028697908962,1.2173879691921834,2.300002384188044,70.74829019887024,70.21969768698685,-0.39972123064923437,-1.1301325560730398,-0.938930061179402,-0.15158919140320748,14.227154982421581,1.0199985504150426,0.6075804796001165,0.9299991607666023,-0.5666213561667277,2.4266196776999323,0.18168890229993906,1.6783094192332655,-1.292533630999447,43.55824846797701,-26.027143281480207,0.7483102584666642,10,-0.1099996566772461,-0.6599998474121094,-0.7074995040893555,-0.9549999237060547,1.5500011444091832,0,0.09150558044388002,1.392859697344355,29.149999618530273,1.4666628519839529,28.96999931335449,1.9999841055392789,28.520000457763672,0.09150558044388002 8742,2007-10-09,29.36000061035156,29.36000061035156,28.76000022888184,29.07999992370605,470200.0,0.013812207821973566,3.285706500636866,-0.30434854720169174,67.74999248981837,70.76615619966158,-0.5976332583608119,-1.4318517782484967,-1.3081867744346702,-0.6074870571163835,13.989103706480638,0.6000003814697195,0.7068066857254003,1.2210006713867152,-0.3314628394345682,2.7734641822079986,0.4447689159760735,1.997232426797357,-1.4270311120031423,68.09823201562367,0.14959228380263312,0.7762317554106415,10,-0.29500102996825817,-1.060001373291012,-1.2050008773803675,-1.3550014495849574,0.9499988555908274,1,0.08753404773152851,1.2173879691921834,28.959999084472656,1.392859697344355,29.149999618530273,1.4666628519839529,28.96999931335449,0.08753404773152851 8743,2007-10-10,29.020000457763672,29.45000076293945,29.0,29.3700008392334,806400.0,-0.011580386427785472,-1.307688545675939,-1.2499982970143255,66.42156312760159,69.70188446725027,-0.16878026137950286,-1.010561307664723,-0.9339888153509044,-0.3270455557929566,14.277271928228947,0.4500007629394496,0.8312181409362225,0.796500492095948,-0.7545300531412309,2.347531037333127,0.020985219477360317,1.5720157647145356,-0.8533873999250723,31.200103759765625,-35.845301427772455,0.7755152726185887,10,0.044999122619628906,-0.720001220703125,-0.8650007247924805,-1.0150012969970703,1.8099994659423793,2,0.05892484691588562,3.285706500636866,29.36000061035156,1.2173879691921834,28.959999084472656,1.392859697344355,29.149999618530273,0.05892484691588562 8744,2007-10-11,29.13999938964844,29.290000915527344,28.940000534057614,29.20000076293945,774200.0,0.004135042384283194,1.9166494476675175,0.17143230827077932,67.14627847642716,69.19612602269973,-0.2754150528011827,-1.0223066717805587,-1.0412241256237884,-0.5047536060931499,14.484035747471255,0.3500003814697301,0.9615859862920324,0.8144994735717823,-0.6931438532290883,2.322142800372653,0.060677810171345214,1.5683211369722194,-0.7677799994584795,33.92852885378467,-31.978530618138834,0.753821663400436,10,-0.07499980926514027,-0.8400001525878942,-0.9849996566772496,-1.1350002288818395,3.0299987792968643,3,0.07069325382425351,-1.307688545675939,29.020000457763672,3.285706500636866,29.36000061035156,1.2173879691921834,28.959999084472656,0.07069325382425351 8745,2007-10-12,29.13999938964844,29.229999542236328,28.84000015258789,29.229999542236328,660900.0,0.0,7.666638409697792,1.4999682115838173,66.90820265618952,68.5030637806951,-0.2079229968608871,-0.9156743062853749,-1.02529592796569,-0.5593761619796815,14.621394205680252,0.3899993896484375,0.9918237377737391,0.7169995307922399,-0.7325463634770699,2.1665454250615497,-0.007773416342416795,1.4417724779268966,-0.5868464269892826,33.92852885378467,-30.47354852822005,0.7247729471346553,10,-0.07499980926514027,-0.8149995803833043,-1.102499961853031,-1.1350002288818395,3.260002136230465,4,0.06520252455989595,1.9166494476675175,29.13999938964844,-1.307688545675939,29.020000457763672,3.285706500636866,29.36000061035156,0.06520252455989595 8746,2007-10-15,28.670000076293945,29.0,28.239999771118164,29.0,593800.0,-0.016129009032219033,3.6060630581163484,3.6666596024245925,61.01321363812814,68.09588859815437,0.23681434938903934,-0.33112482408615307,-0.5216125506411515,-0.13467290445698055,14.273871571997146,0.899999618530277,0.9131880208795096,0.16350021362304545,-1.1242768322513825,1.4512772594974734,-0.48038830931416854,0.8073887365602594,1.2099990844726562,35.53718617441359,-31.129205432105806,0.6438885229372145,10,0.3899993896484375,-0.3450002670288086,-0.6375007629394531,-0.6650009155273438,4.160001754760749,0,0.07150328676683904,7.666638409697792,29.13999938964844,1.9166494476675175,29.13999938964844,-1.307688545675939,29.020000457763672,0.07150328676683904 8747,2007-10-16,28.56999969482422,28.81999969482422,28.36000061035156,28.709999084472656,536800.0,-0.003487979811775843,1.5555461365659502,0.42424067277403693,52.896718784831926,66.44552485315587,0.37814883025396284,-0.12407309957156798,-0.42772586754554,-0.06584112719568225,13.75601500983637,0.4599990844726598,0.8656375018292302,-0.008500194549561968,-1.1213773702447902,1.1043769811456663,-0.5649387823971779,0.5479383932980539,1.277199478149413,27.27269861236568,-34.636846591157,0.5564385878476148,10,0.48999977111816406,-0.2049999237060547,-0.6700000762939453,-0.5650005340576172,3.450000762939453,1,0.06790341458803284,3.6060630581163484,28.670000076293945,7.666638409697792,29.13999938964844,1.9166494476675175,29.13999938964844,0.06790341458803284 8748,2007-10-17,28.489999771118164,28.809999465942386,28.229999542236328,28.670000076293945,664700.0,-0.002800137366488986,1.5217438176902556,1.2857220708446866,44.602258257138736,63.57768386170026,0.506734131212248,-0.000796777188028841,-0.38068567330574865,-0.016993087923459882,14.59995545485885,0.5799999237060582,0.7693769307725411,-0.11600008010864116,-1.1889085742717391,0.9569084140544568,-0.6524543271901884,0.42045416697290605,1.3250554138183581,24.52829170160469,-31.2179204295041,0.5364542470815487,10,0.5649995803833008,-0.125,-0.7625002861022949,-0.4850006103515625,3.3000011444091797,2,0.06388205368359645,1.5555461365659502,28.56999969482422,3.6060630581163484,28.670000076293945,7.666638409697792,29.13999938964844,0.06388205368359645 8749,2007-10-18,28.5,28.78000068664551,28.43000030517578,28.45000076293945,498000.0,0.0003510083875808423,-6.777773068283044,-0.27777306828298504,48.91641323924533,60.71143676313899,0.4727701561936257,0.056691756945006944,-0.4138927999400366,-0.06335311805606736,15.489503490203829,0.3500003814697301,0.7388075089329185,-0.14699983596801758,-1.1298015088692033,0.8358018369331681,-0.6384006724186122,0.34440100048257705,1.2516529592285153,27.000045776367188,-25.645453113698238,0.4914008364505936,10,0.5549993515014648,-0.13500022888183594,-0.7725005149841309,-0.49500083923339844,2.9099998474121094,3,0.08175438328793172,1.5217438176902556,28.489999771118164,1.5555461365659502,28.56999969482422,3.6060630581163484,28.670000076293945,0.08175438328793172 8750,2007-10-19,27.979999542236328,28.540000915527344,27.88999938964844,28.5,644400.0,-0.01824563009697089,1.1666634877643933,-10.400167849240125,34.83483105072001,56.72105241334452,0.9044671013994865,0.6302714573574946,0.10442679028308888,0.4149785884871804,16.39150760208911,0.6500015258789027,0.6862559828543375,-0.6805003166198738,-1.6153568865810684,0.25435625334132084,-1.1479286016004728,-0.21307203163927468,1.7107872803124984,8.108117396384337,-37.27205163776427,0.4674282849805974,10,0.6900005340576172,0.38500022888183594,-0.252500057220459,0.024999618530273438,3.409999847412113,4,0.14974977466972783,-6.777773068283044,28.5,1.5217438176902556,28.489999771118164,1.5555461365659502,28.56999969482422,0.14974977466972783 8751,2007-10-22,28.1299991607666,28.35000038146973,27.95000076293945,27.95000076293945,683100.0,0.005360958576995145,-3.444479766029722,-0.34615046033085817,42.95081290593699,53.96558801513548,0.6977236317981159,0.5386021117812092,-0.04070966709548429,0.23126397874414906,17.34225713700359,0.39999961853028054,0.5772001687249855,-0.5500006675720215,-1.4178838070920143,0.31788247194797137,-0.9839422373320161,-0.11605909781202683,1.4527404158082007,25.806418533679793,-17.202337093666383,0.4339415697599957,10,0.5400009155273438,0.2350006103515625,-0.4974994659423828,-0.125,3.670000076293949,0,0.1517953250090298,1.1666634877643933,27.979999542236328,-6.777773068283044,28.5,1.5217438176902556,28.489999771118164,0.1517953250090298 8752,2007-10-23,28.09000015258789,28.399999618530273,27.82999992370605,28.29999923706055,469300.0,-0.0014219342115906475,1.7804873510174253,-1.1666719649044694,42.95081290593704,51.357726879394974,0.6019270023205223,0.6447357354259786,-0.013620467305983652,0.23218298974438056,18.362046676072644,0.5699996948242223,0.42238736531668053,-0.6109996795654311,-1.391954634584355,0.16995527545349276,-1.0014771570748913,-0.22052220205597095,1.3911750127713312,26.53064799280674,-17.115093533856193,0.3904774775094613,10,0.4700002670288086,0.27499961853027344,-0.5400004386901855,-0.08500099182128906,3.479999542236328,1,0.16874338386324705,-3.444479766029722,28.1299991607666,1.1666634877643933,27.979999542236328,-6.777773068283044,28.5,0.16874338386324705 8753,2007-10-24,28.51000022888184,28.6299991607666,28.020000457763672,28.020000457763672,740100.0,0.014951942827072351,-1.4897917874979079,-2.3333424159854452,42.38412227239726,48.60637619005832,0.11395957365659015,0.2509932039293439,-0.41548100122743037,-0.22261616054808187,18.53528730817098,0.6099987030029297,0.30331081998303944,-0.1994996070861781,-0.9675039419022617,0.5685047277299056,-0.5835017744942199,0.18450256032186374,0.8390809171451288,71.57892200757338,31.880844674313806,0.38400216740804094,10,0.019999504089351916,0.12499904632568004,-1.0225005149841344,-0.5050010681152379,3.0699996948242116,2,0.12311470363742938,1.7804873510174253,28.09000015258789,-3.444479766029722,28.1299991607666,1.1666634877643933,27.979999542236328,0.12311470363742938 8754,2007-10-25,29.07999992370605,29.09000015258789,28.53000068664551,28.54999923706055,551900.0,0.019992974052900125,1.0363574571974388,1.081634559616328,48.97361146691332,46.613643835694305,-0.5201448726834563,-0.3188129312377157,-0.9493828112635363,-0.8171088222306864,18.28935288732414,0.5799999237060511,0.18585042250787964,0.36000013351440074,-0.42284224345464594,1.1428425104834474,-0.03142105497012082,0.7514213219989223,0.14755472453524376,99.20633118529558,60.14470607456521,0.39142118848452323,10,-0.6199998855590785,-0.4000005722045863,-1.4374999999999964,-1.0750007629394496,2.8199996948242223,3,0.09319123104990434,-1.4897917874979079,28.51000022888184,1.7804873510174253,28.09000015258789,-3.444479766029722,28.1299991607666,0.09319123104990434 8755,2007-10-26,29.170000076293945,29.489999771118164,28.76000022888184,29.38999938964844,595000.0,0.0030949158467681315,2.476187664906137,-0.41509250628885647,53.172220932088585,45.74242242391213,-0.6765928627803248,-0.3810968397029626,-1.0066530716971833,-0.9223856274052373,18.078371067632755,0.7299995422363246,0.09436333962521104,0.4200002670288079,-0.3843301959672978,1.2243307300249135,0.01783503553075505,0.8221654985268607,-1.3400001525878942,80.72290817839001,40.48559481561589,0.402165231498052,10,-0.5100002288818359,-0.49000072479248047,-1.5275001525878906,-1.1650009155273438,3.0500011444091797,4,0.0767912158128028,1.0363574571974388,29.07999992370605,-1.4897917874979079,28.51000022888184,1.7804873510174253,28.09000015258789,0.0767912158128028 8756,2007-10-29,30.170000076293945,30.3700008392334,29.34000015258789,29.34000015258789,1580100.0,0.03428179627646566,-1.481929593550863,-3.772738701091466,60.35805489362017,46.571459769333046,-1.6108386264448278,-1.3577753440570426,-1.9893529045210059,-1.9118838397804367,18.20668495471808,1.2000007629394531,0.008312495021712607,1.3610002517700188,0.33890937768130414,2.3830911258587335,0.8499548147256633,1.8720456888143744,-2.306800155639653,92.12595705313241,53.123814332803796,0.5110454370443573,10,-1.0699996948242188,-1.239999771118164,-2.507500171661377,-2.1650009155273438,2.6600017547607493,0,0.04043749785446993,2.476187664906137,29.170000076293945,1.0363574571974388,29.07999992370605,-1.4897917874979079,28.51000022888184,0.04043749785446993 8757,2007-10-30,30.5,30.76000022888184,30.059999465942386,30.29999923706055,1259100.0,0.010938015342113028,-1.0588248493756456,0.24096479677542723,68.97436424120244,49.27947154534012,-1.830806218558081,-1.617935662420983,-2.289157087681179,-2.2304741217197446,18.693535714754105,0.7000007629394531,-0.07063526245758922,1.594000148773194,0.3314645507731555,2.8565357467732326,0.962732349773173,2.225267947773215,-2.5365280426025443,90.51093975910312,48.43488435525331,0.6312677990000201,10,-1.2049999237060547,-1.369999885559082,-2.7100000381469727,-2.4950008392333984,2.279998779296875,1,0.042622925805263945,-1.481929593550863,30.170000076293945,2.476187664906137,29.170000076293945,1.0363574571974388,29.07999992370605,0.042622925805263945 8758,2007-10-31,30.82999992370605,30.85000038146973,30.26000022888184,30.6299991607666,882000.0,0.010819669629706485,3.916633553206562,1.0,70.55962369066964,51.68427270660949,-2.004796086665987,-1.8614399189781246,-2.590306907774213,-2.549265028340322,19.7301116272523,0.5900001525878906,-0.08026505859407251,1.808500099182126,0.2966202990625568,3.3203798993016953,1.0525601991223397,2.5644399992419125,-2.698736270019534,99.13791118988942,53.716655395851994,0.7559399000597852,10,-1.4899997711181605,-1.4949998855590785,-3.039999961853024,-2.8250007629394496,1.5500011444091832,2,0.024002587510522755,-1.0588248493756456,30.5,-1.481929593550863,30.170000076293945,2.476187664906137,29.170000076293945,0.024002587510522755 8759,2007-11-01,30.63999938964844,30.959999084472656,30.309999465942386,30.43000030517578,785400.0,-0.0061628457517936,-1.8888822955961813,1.0499914169639304,67.44186355978744,55.30727631872809,-1.6531609041626965,-1.623131046943687,-2.384030164362919,-2.3432983415928312,20.2859283465385,0.6499996185302699,-0.03286521254006658,1.5349995613098173,-0.14051456525186268,3.2105136878714973,0.6972424980289773,2.3727566245906573,-2.2912367977392663,85.4545517598336,36.985862162899636,0.8377570632808408,11,-1.2449998855590856,-1.2449998855590856,-2.7899994850158727,-2.6350002288818395,1.860000610351559,3,0.03067886921613927,3.916633553206562,30.82999992370605,-1.0588248493756456,30.5,-1.481929593550863,30.170000076293945,0.03067886921613927 8760,2007-11-02,30.649999618530273,31.0,30.04999923706055,30.920000076293945,937700.0,0.0003263782337152854,3.418605063785225,-1.2857220708446648,75.78124301508106,58.95510188641077,-1.3908554217545301,-1.5968652705549893,-2.389230396552378,-2.3447764299386513,19.878765128603458,0.9500007629394496,0.06817924437758904,1.4699997901916504,-0.3426691008165115,3.2826686811998123,0.5636653446875677,2.376334235695733,-2.040113377364751,78.91563773241505,27.621038972655093,0.9063344455040812,11,-1.234999656677246,-1.234999656677246,-2.684999465942383,-2.645000457763672,1.1800003051757777,4,0.04078303476533418,-1.8888822955961813,30.63999938964844,3.916633553206562,30.82999992370605,-1.0588248493756456,30.5,0.04078303476533418 8761,2007-11-05,31.61000061035156,31.979999542236328,30.479999542236328,31.0,1301200.0,0.03132140305936226,1.2222247339598864,-2.259257689427642,82.34043002182501,63.33172601039833,-2.017463401800889,-2.475052706239392,-3.3476842198383103,-3.2902670535517693,19.5033662103624,1.5,0.18557705168864658,2.297500705718992,0.18923234749050977,4.405769063947474,1.2433665266047527,3.3516348848332314,-2.7133007181259003,80.82907391814786,25.401349438904894,1.0541341791142407,11,-1.610000610351559,-1.7050008773803675,-3.612500667572018,-3.6050014495849574,0.18999862670899148,0,0.01929770954043586,3.418605063785225,30.649999618530273,-1.8888822955961813,30.63999938964844,3.916633553206562,30.82999992370605,0.01929770954043586 8762,2007-11-06,31.93000030517578,31.959999084472656,31.270000457763672,31.3799991607666,1986600.0,0.010123368827757329,1.2622953895220674,0.9016403181829604,84.81781540651049,68.04658080307757,-1.9394277335615442,-2.7327520691001794,-3.641754172624683,-3.5982190675805192,19.32107212628943,0.6899986267089844,0.42804323231978714,2.4890004158020034,0.07711818108462154,4.900882650519385,1.2830592984433125,3.6949415331606943,-2.601638461948628,97.40936636504868,36.50031214205001,1.2059411173586907,11,-1.6750001907348633,-2.02500057220459,-3.7900004386901855,-3.9250011444091797,0.06999969482421875,1,0.02818670583391847,1.2222247339598864,31.61000061035156,3.418605063785225,30.649999618530273,-1.8888822955961813,30.63999938964844,0.02818670583391847 8763,2007-11-07,30.729999542236328,31.88999938964844,30.690000534057614,31.34000015258789,1002300.0,-0.037582234621680755,-2.478264475146353,-1.1090897110893019,68.18922637579557,70.18164912628671,-0.43740077492758545,-1.4736275757782167,-2.402153307603463,-2.390152198118251,18.621755908822387,1.2399997711181676,0.6176864678398175,1.2034996986389146,-1.2660905223197183,3.6730899195975475,-0.03129541184040363,2.438294809118233,-1.0304084211478894,35.23317086283287,-28.727315651837394,1.2347951104793164,11,-0.3599996566772461,-0.8249998092651367,-2.557499885559082,-2.7250003814697266,0.9799995422363281,2,0.06671003148708032,1.2622953895220674,31.93000030517578,1.2222247339598864,31.61000061035156,3.418605063785225,30.649999618530273,0.06671003148708032 8764,2007-11-08,31.20000076293945,31.26000022888184,30.670000076293945,30.8700008392334,749400.0,0.015294540439453552,1.622229569065244,-0.5409829401906038,76.4802652217669,72.77143182513986,-0.6426348590093909,-1.8776539681851894,-2.829177920474269,-2.8446419016743896,18.007753749374363,0.5900001525878942,0.8446311765363141,1.5705008506774867,-1.000949805874857,4.14195150722983,0.2847755224013149,2.8562261789536585,-1.1811524628903065,59.58556186726411,-10.967304328803472,1.2857253282761723,11,-0.5400009155273402,-1.2950010299682582,-3.105000972747799,-3.195001602172848,0.0699996948242223,3,0.0378205216769556,-2.478264475146353,30.729999542236328,1.2622953895220674,31.93000030517578,1.2222247339598864,31.61000061035156,0.0378205216769556 8765,2007-11-09,31.040000915527344,31.54999923706055,30.79999923706055,30.79999923706055,848500.0,-0.0051282001121666365,-5.249956290233039,0.7272779816778863,73.89163194134521,74.27516260822043,-0.21174729928485903,-1.6527497220716754,-2.6162136947884704,-2.6646342945766435,17.698760711334725,0.75,1.0620297655647555,1.3155009269714348,-1.3194106286920686,3.9504124826349347,-0.001954850860315105,2.6329567048031848,-0.7465914415719936,37.333424886067704,-37.27349123511331,1.3174557778317502,11,-0.02500152587890625,-1.1350011825561523,-2.9425010681152344,-3.035001754760742,0.6599998474121058,4,0.04703605159181268,1.622229569065244,31.20000076293945,-2.478264475146353,30.729999542236328,1.2622953895220674,31.93000030517578,0.04703605159181268 8766,2007-11-12,30.71999931335449,31.3799991607666,30.68000030517578,30.81999969482422,575500.0,-0.010309329662834488,-6.777834292314377,-0.41666534212828926,70.64362040256708,74.4606355150387,0.21733093244140989,-1.2345908677621402,-2.2445846038139194,-2.3251649081580155,18.54612748665318,0.6999988555908203,1.2247590446676924,0.8929993629455524,-1.728652539011616,3.514651264902721,-0.4178265880330301,2.203825313924135,-0.19046722983980047,3.875912829664489,-73.63928984655774,1.310825950978584,11,0.29500007629394887,-0.8149995803832972,-2.349999904632565,-2.715000152587887,0.6400012969970703,0,0.03613283317584659,-5.249956290233039,31.040000915527344,1.622229569065244,31.20000076293945,-2.478264475146353,30.729999542236328,0.03613283317584659 8767,2007-11-13,30.51000022888184,31.01000022888184,30.420000076293945,30.85000038146973,1889800.0,-0.006835907850471834,-1.2692293584711707,3.399988555951738,66.23375658282603,73.9799836141672,0.4793013884333739,-0.9189129183800624,-1.997873720589741,-2.0901750045407077,19.263173152846758,0.5900001525878942,1.3750164234819984,0.5860002517700238,-1.9828532068217903,3.1548537103618415,-0.698426477525885,1.8704269810659326,1.4699993133544886,6.122462219558215,-69.1634606851515,1.2844267292959082,11,0.504999160766598,-0.6050004959106481,-1.935000896453861,-2.4650011062622106,0.9899997711181605,1,0.04228118644710954,-6.777834292314377,30.71999931335449,-5.249956290233039,31.040000915527344,1.622229569065244,31.20000076293945,0.04228118644710954 8768,2007-11-14,30.309999465942386,30.790000915527344,30.309999465942386,30.61000061035156,1237200.0,-0.006555252751198837,-2.199997456878243,0.8823559110951333,60.621749027384865,73.22219311056692,0.6680339264146795,-0.6066758491746889,-1.7527345291516276,-1.8624202685074458,20.203791567363936,0.4800014495849574,1.419197794340466,0.2949995040893576,-2.187457152904205,2.7774561610829167,-0.9462288244074237,1.536227832586139,1.6388000869750954,0.0,-69.27515978487142,1.2412283284967802,11,0.7049999237060511,-0.40499973297119496,-1.6275000572204625,-2.2650003433227575,1.7300014495849574,2,0.05575719445183669,-1.2692293584711707,30.51000022888184,-6.777834292314377,30.71999931335449,-5.249956290233039,31.040000915527344,0.05575719445183669 8769,2007-11-15,30.82999992370605,30.989999771118164,30.07999992370605,30.21999931335449,997000.0,0.01715606951256987,-1.0449448797298073,-2.033327611309311,63.34403941768882,71.84028159974555,0.19871652756700797,-0.994138430534381,-2.211274424418388,-2.3603028068239063,21.04436673869035,0.9099998474121129,1.4136123057186438,0.6984999656677218,-1.7019325645224619,3.098932495857902,-0.5017162994273683,1.8987162307628118,1.0532476257324284,51.02043199520413,-16.112398630028927,1.2002162650950905,11,0.19999980926514027,-0.9250001907348597,-2.1475005149841273,-2.7850008010864222,1.1399993896484375,3,0.0285435991872951,-2.199997456878243,30.309999465942386,-1.2692293584711707,30.51000022888184,-6.777834292314377,30.71999931335449,0.0285435991872951 8770,2007-11-16,32.169998168945305,32.200000762939446,30.8700008392334,30.8700008392334,2053900.0,0.043464101477628914,-1.046157931725582,2.131141031092867,65.24388027787965,69.94066496152941,-1.009114656453761,-2.1124437293247595,-3.459434097496896,-3.676872766385493,22.735962515014727,1.3700008392333949,1.4055909263832582,1.8289982795715254,-0.5114280904487813,4.169424649591832,0.6587850945613702,2.9992114645816805,-2.0899982452392543,98.58478386239744,33.18357114584887,1.1702131850101536,11,-1.0299978256225586,-2.1549978256225586,-3.4874987602233816,-4.1249990463256765,-0.609998703002919,4,-0.027976305949884317,-1.0449448797298073,30.82999992370605,-2.199997456878243,30.309999465942386,-1.2692293584711707,30.51000022888184,-0.027976305949884317 8771,2007-11-19,32.400001525878906,32.740001678466804,31.82999992370605,32.0,2028800.0,0.007149622941403422,-1.459458623516014,0.30769411346987213,64.7058788793542,67.70600534740093,-1.2463372907230337,-2.114561737109412,-3.5901312929381533,-3.881233830190677,24.685560446793797,0.9100017547607528,1.4345225111569917,1.8455015182495131,-0.4236460878322461,4.114649124331272,0.7109277152086335,2.9800753212903928,-2.320001602172855,87.21804780845048,23.960609711932314,1.1345738030408796,11,-0.9900007247924805,-2.1150007247924805,-3.7050018310546875,-4.355002403259277,-1.1600017547607422,0,-0.021604960801632767,-1.046157931725582,32.169998168945305,-1.0449448797298073,30.82999992370605,-2.199997456878243,30.309999465942386,-0.021604960801632767 8772,2007-11-20,32.830001831054695,32.950000762939446,32.22999954223633,32.330001831054695,1695800.0,0.013271613732250387,-1.0571328922844907,1.2499952316466079,65.2439004888449,67.37874691551752,-1.7156674408089998,-2.2885822595722622,-3.9208736995754165,-4.283629461525351,26.583900205739326,0.7200012207031179,1.451225223347759,2.0385017395019602,-0.13495850403911192,4.211961983043032,0.9517716177314242,3.1252318612724963,-2.643601837158215,95.81885377020292,35.56748923956912,1.0867301217705354,11,-1.3150014877319478,-2.440001487731948,-4.137502193450935,-4.785002708435066,-1.1900024414062536,1,-0.04477615408819824,-1.459458623516014,32.400001525878906,-1.046157931725582,32.169998168945305,-1.0449448797298073,30.82999992370605,-0.04477615408819824 8773,2007-11-21,32.02000045776367,32.81999969482422,32.02000045776367,32.61999893188477,1531300.0,-0.024672596043684103,-1.6666709052299633,-1.1999969482422017,59.610024673307116,65.50427574346642,-0.786103093295349,-1.267102685615626,-3.0238159074912474,-3.4573191635861704,28.912145821682845,0.8100013732910227,1.312058642467015,1.0530003547668443,-0.9004921311632188,3.006492840696911,0.07625411180180919,2.0297465977318794,-1.667784417724615,67.59581765752422,10.097400644238135,0.9767462429650333,11,-0.5050001144409251,-1.630000114440925,-3.3075008392333984,-3.975001335144043,-0.7100009918212855,2,-0.016239864157703066,-1.0571328922844907,32.830001831054695,-1.459458623516014,32.400001525878906,-1.046157931725582,32.169998168945305,-0.016239864157703066 8774,2007-11-23,31.790000915527344,32.130001068115234,31.770000457763672,32.130001068115234,521500.0,-0.007182996219494475,1.117649698751248,0.5666683620919786,57.70270392178847,63.705505963515684,-0.5180938542682725,-0.8681788462321336,-2.7002229393742,-3.2155356480086468,30.58264217624915,0.3600006103515625,1.109809909237228,0.6875007629394538,-1.0821847060978484,2.457186231976756,-0.19734197157919908,1.5723434974581068,-1.281917792114264,44.23077452112266,-10.122347031850119,0.8848427345186511,11,-0.27500057220459695,-1.400000572204597,-3.0800013542175293,-3.745001792907715,-0.9500007629394531,4,0.007864107983648783,-1.6666709052299633,32.02000045776367,-1.0571328922844907,32.830001831054695,-1.459458623516014,32.400001525878906,0.007864107983648783 8775,2007-11-26,31.40999984741211,32.029998779296875,31.29999923706055,31.60000038146973,1464200.0,-0.01195347773424027,-2.5609581362027622,0.5588248493756346,48.53372032146344,61.24885039894861,-0.08950099474235884,-0.3286060074133488,-2.232015815115119,-2.8197731578861713,31.43755071207307,0.7299995422363246,1.0583924726509188,0.19549970626831126,-1.3252415396196824,1.716240952156305,-0.5648709166756873,0.9558703292123099,-0.7554016656274491,6.666697492474477,-42.50586213040585,0.7603706229439977,11,0.10500049591063743,-1.0199995040893626,-2.700000286102295,-3.3650007247924805,-0.629999160766598,0,0.01782870005293935,1.117649698751248,31.790000915527344,-1.6666709052299633,32.02000045776367,-1.0571328922844907,32.830001831054695,0.01782870005293935 8776,2007-11-27,31.38999938964844,31.709999084472656,31.25,31.489999771118164,1652000.0,-0.0006367544686669557,-1.4210531599315361,0.5263163178235924,45.85889382107573,58.98497675875414,0.039709525813304225,-0.22400477572356792,-2.116097868248975,-2.781891820343578,31.189850702118903,0.45999908447265625,0.9084821222471291,0.1144992828369169,-1.3255669353053001,1.5545655009791375,-0.6055338262341934,0.8345323919080272,-0.597677052994495,8.235254518731521,-33.39664772606935,0.7200331090711098,11,0.12500095367430575,-0.9999990463256943,-2.8724994659423864,-3.345000267028812,-0.6800003051757848,1,0.005415740031839755,-2.5609581362027622,31.40999984741211,1.117649698751248,31.790000915527344,-1.6666709052299633,32.02000045776367,0.005415740031839755 8777,2007-11-28,31.79999923706055,31.82999992370605,31.15999984741211,31.38999938964844,964200.0,0.013061479942153786,1.8510567495617878,-4.099982833927934,59.33680938587449,58.8422056874752,-0.1878108224382835,-0.5603476285468147,-2.427629284355973,-3.1717644789260753,30.569307527478855,0.6700000762939418,0.7964366682229524,0.45949916839600036,-0.9502193482002319,1.8692176849922326,-0.24536008990211755,1.1643584266941147,-0.8782161948294736,38.55418364322028,-3.726542372754473,0.7048592582981154,11,-0.2849988937378036,-1.4099988937378036,-3.2824993133544957,-3.7550001144409215,-0.649999618530277,2,-0.017610046521314038,-1.4210531599315361,31.38999938964844,-2.5609581362027622,31.40999984741211,1.117649698751248,31.790000915527344,-0.017610046521314038 8778,2007-11-29,31.56999969482422,32.0,31.43000030517578,31.559999465942386,1706300.0,-0.007232690180957069,-3.222242630177243,0.02439081122823127,53.369750106311166,57.73395131954435,0.2678868682701605,-0.2867694516755108,-2.125916480208158,-2.9168629903542076,29.892983909483934,0.5699996948242188,0.7206219695264124,0.19249963760375977,-1.1995367051995487,1.5845359804070682,-0.5035185337978945,0.888517809005414,-0.5265235893506386,42.267972313984586,2.086295418929353,0.6960181714016551,11,0.3400011062622035,-1.0849990844726598,-3.107499599456787,-3.52500057220459,-0.7299995422363281,3,0.0022172852550168543,1.8510567495617878,31.79999923706055,-1.4210531599315361,31.38999938964844,-2.5609581362027622,31.40999984741211,0.0022172852550168543 8779,2007-11-30,31.57999992370605,31.82999992370605,31.399999618530273,31.82999992370605,1227100.0,0.0003167636673582219,2.4400024414062216,-24.999427808515463,55.05616492618315,56.60198294713362,0.41958617120456054,-0.23477337065161308,-2.054226804670442,-2.90372605896858,29.048667571029306,0.4300003051757777,0.7042023690109325,0.15549983978270987,-1.1945335722452093,1.5055332518106255,-0.5195168662312462,0.8305165457966694,-0.42213233878451817,48.27593010764434,7.414486228556342,0.6750167060139584,11,0.4750003814697301,-0.8399991989135707,-2.9975004196166957,-3.5350008010864222,-0.8400001525878871,4,-0.008549729525521133,-3.222242630177243,31.56999969482422,1.8510567495617878,31.79999923706055,-1.4210531599315361,31.38999938964844,-0.008549729525521133 8780,2007-12-03,31.899999618530273,32.150001525878906,31.46999931335449,31.729999542236328,965900.0,0.010132985927717053,1.0298455625934204,-0.6800003051757812,61.04868378754869,56.195627936933015,0.06398858401630392,-0.4809849840142135,-2.288101000076466,-3.209989254006423,28.856522749960188,0.6800022125244176,0.7678413426472872,0.4129995346069322,-0.9013285788033443,1.7273276480172122,-0.2441645220982096,1.0701635913120704,-0.6346040429276663,74.74732489991254,28.000930037550184,0.6571640567051397,12,0.1550006866455078,-1.044999122619629,-3.3299999237060547,-3.8550004959106445,-1.119998931884762,0,-0.03322882378113401,2.4400024414062216,31.57999992370605,-3.222242630177243,31.56999969482422,1.8510567495617878,31.79999923706055,-0.03322882378113401 8781,2007-12-04,32.220001220703125,32.450000762939446,31.63999938964844,31.690000534057614,635500.0,0.010031398307195127,-1.5714207863688747,3.117649698751269,65.68806382645872,56.244979418890104,-0.3176337872874555,-0.7936337167847825,-2.5174500947976988,-3.5196829400303926,27.815619496363137,0.810001373291005,0.7844657463184639,0.7025011062622077,-0.6515558660963023,2.0565580786207143,0.025472620082950925,1.379529592441461,-0.8535293338603083,82.17059077494531,29.034477160276808,0.677028486179254,12,-0.23000144958496094,-1.0750007629394567,-3.550001621246338,-4.175002098083496,-1.6700019836425746,1,-0.04469275231226044,1.0298455625934204,31.899999618530273,2.4400024414062216,31.57999992370605,-3.222242630177243,31.56999969482422,-0.04469275231226044 8782,2007-12-05,32.830001831054695,33.189998626708984,32.389999389648445,32.560001373291016,1666600.0,0.018932358387361292,-1.6229292910343136,0.5094341659679162,71.5017034297411,57.56627705849388,-1.0366491281824857,-1.4047748744095152,-3.025584234345594,-4.111253049835575,26.966378178343138,0.9699974060058594,0.6974048171323837,1.267501640319832,-0.1993954114472274,2.734398692086895,0.5340531144363041,2.0009501662033635,-1.3685182116460801,79.8884360265328,19.20350304810986,0.7334485258835312,12,-0.6550025939941477,-1.210002899169929,-3.8150014877319407,-4.540001869201667,-2.2300014495849645,2,-0.06457516382398365,-1.5714207863688747,32.220001220703125,1.0298455625934204,31.899999618530273,2.4400024414062216,31.57999992370605,-0.06457516382398365 8783,2007-12-06,32.779998779296875,32.900001525878906,32.59999847412109,32.84999847412109,673000.0,-0.0015230901300322675,2.5293272898623105,-0.25925768942762195,68.08901323004172,58.72031142607757,-0.9694512586529385,-1.2578047587782528,-2.8937948952524835,-4.037334675067392,27.220801515041416,0.3000030517578196,0.594154818574264,1.114998626708985,-0.3928830315049936,2.6228802849229638,0.36105779760199397,1.8689394558159727,-1.180233959304232,77.09496790005062,14.560158911249871,0.7539408291069885,12,-0.6049995422363281,-1.1599998474121094,-3.5674986839294434,-4.039999008178711,-2.6099987030029297,3,-0.04972541859263502,-1.6229292910343136,32.830001831054695,-1.5714207863688747,32.220001220703125,1.0298455625934204,31.899999618530273,-0.04972541859263502 8784,2007-12-07,32.380001068115234,32.93000030517578,32.279998779296875,32.790000915527344,1443300.0,-0.012202493168921968,-1.1311370842166482,5.857166212534654,52.35957868676944,59.145406800000465,-0.533012729826627,-0.8062063213496593,-2.432058769331789,-3.6139080940065043,27.303484028064435,0.6500015258789062,0.43450637769345946,0.6560009002685554,-0.8675331176555474,2.1795349181926547,-0.10576610869349423,1.417767909230605,-0.6530175435852854,52.90709988633539,-4.858291174619616,0.7617670089620504,12,-0.2050018310546875,-0.7600021362304688,-3.0425009727478027,-3.595001220703125,-1.830001831054684,4,-0.047560249065087046,2.5293272898623105,32.779998779296875,-1.6229292910343136,32.830001831054695,-1.5714207863688747,32.220001220703125,-0.047560249065087046 8785,2007-12-10,32.5,33.060001373291016,32.400001525878906,32.529998779296875,911400.0,0.003705958243557017,-4.739235719498441,0.07316778161315234,51.152055100351056,59.733535831031055,-0.5387952264284834,-0.8550567619179077,-2.4779805628118794,-3.7125762803474203,27.129443983538838,0.6800003051757812,0.3699704551824077,0.7029998779296882,-0.8224495943251497,2.228449350184526,-0.059724858197732544,1.4657246140571054,-0.6559752672957266,55.48393765551042,1.3844549145905631,0.7627247361274182,12,-0.3250007629394531,-0.8800010681152344,-3.1050004959106445,-3.660000801086426,-2.510000228881836,0,-0.05415385319636423,-1.1311370842166482,32.380001068115234,2.5293272898623105,32.779998779296875,-1.6229292910343136,32.830001831054695,-0.05415385319636423 8786,2007-12-11,31.82999992370605,32.84000015258789,31.790000915527344,32.5,874100.0,-0.02061538696289078,-1.800005086275956,22.33424465920663,39.082957520715276,57.48310784601336,0.2237078698783499,-0.10291071613524139,-1.7537014267354571,-3.0217314803997297,26.788686921268045,1.0499992370605469,0.319624565991667,-0.02250022888183878,-1.4612705090788545,1.416270051315177,-0.7418853689803449,0.6968849112166708,1.3599987030029332,2.8570766837145047,-44.06641177355207,0.7193851400985082,12,0.46499919891357777,-0.1950006484985316,-2.414999961853024,-2.970000267028805,-2.2800006866455007,1,-0.03298772351797996,-4.739235719498441,32.5,-1.1311370842166482,32.380001068115234,2.5293272898623105,32.779998779296875,-0.03298772351797996 8787,2007-12-12,31.79999923706055,32.5,31.59000015258789,32.5,1316700.0,-0.0009425286433367708,1.5999967302630504,1.044777139148173,47.10524942076886,56.78705221428644,0.2835241498183798,0.030239045492457706,-1.654788858367013,-2.9740423448047153,26.81605941687447,0.9099998474121094,0.382129197785126,-0.11700086593627645,-1.4107127874219039,1.176711055549351,-0.7638568266790919,0.529855094806539,1.3619994354248028,14.285640142000283,-28.78272111398733,0.6468559607428145,12,0.4949998855590785,-0.1649999618530309,-1.8474993705749547,-2.4499998092651403,-3.539999008178711,2,-0.03930817704370315,-1.800005086275956,31.82999992370605,-4.739235719498441,32.5,-1.1311370842166482,32.380001068115234,-0.03930817704370315 8788,2007-12-13,32.0,32.290000915527344,31.59000015258789,31.59000015258789,1241500.0,0.006289332318799579,-2.4146391388085116,-0.5857134293546113,52.78513058999235,56.5347150658208,0.16867097987924495,-0.038640515029875644,-1.7808434146551804,-3.1393642585940142,27.054574370466334,0.7000007629394531,0.47898296838252463,-0.0015001296997070312,-1.0509774823476974,1.0479772229482798,-0.5262388060236987,0.5232385466242881,1.0991187316894582,27.891122921380973,-14.409318780119673,0.5247386763239942,12,0.3299989700317383,-0.36500072479248047,-1.9200000762939453,-2.65000057220459,-3.1000003814697266,3,-0.043749988079070934,1.5999967302630504,31.79999923706055,-1.800005086275956,31.82999992370605,-4.739235719498441,32.5,-0.043749988079070934 8789,2007-12-14,31.709999084472656,32.130001068115234,31.6200008392334,31.649999618530273,596800.0,-0.009062528610229492,-7.500214582041868,0.14634021529787214,54.076072027208696,55.75998042578302,0.535349217633545,0.3379973291323779,-1.433248545459616,-2.8177751646720353,27.73826441069168,0.5100002288818359,0.4423834808661553,-0.335501003265378,-1.2422596133709263,0.5712576068401702,-0.7888803083181486,0.11787830178739611,1.3287549040527367,8.163185866428616,-37.048312758973935,0.4533793050527737,12,0.6800003051757812,-0.07499980926513672,-1.5724992752075195,-2.359999656677246,-3.25,4,-0.04856509153709809,-2.4146391388085116,32.0,1.5999967302630504,31.79999923706055,-1.800005086275956,31.82999992370605,-0.04856509153709809 8790,2007-12-17,31.270000457763672,31.68000030517578,31.170000076293945,31.59000015258789,883900.0,-0.013875706067883131,1.0400009155273438,-5.333375719235782,48.53659920859028,53.854262134908744,0.9795998970787778,0.745326544793599,-0.9453841606425577,-2.3354928587540726,26.808884623661644,0.5399990081787109,0.45662378449642915,-0.7304997444152832,-1.698504007195389,0.23750451836482256,-1.2145018758053325,-0.24649761302523032,1.7108033773242184,5.988046521030516,-42.08720574141199,0.4840021313900524,12,0.909998893737793,0.36499881744384766,-0.9875006675720215,-1.9200010299682617,-3.3700008392333984,0,-0.02302530253159496,-7.500214582041868,31.709999084472656,-2.4146391388085116,32.0,1.5999967302630504,31.79999923706055,-0.02302530253159496 8791,2007-12-18,31.70000076293945,31.989999771118164,31.26000022888184,31.5,1198000.0,0.013751208790565128,-1.1470565135926698,-0.6250029802350698,48.78642709396178,51.33034254204438,0.5230888429425171,0.2742563220183918,-1.3154099561276063,-2.7174056900180226,25.50644463554073,0.7299995422363246,0.4728310183178088,-0.26549940109253356,-1.2232491489309574,0.6922503467458903,-0.7443742750117472,0.21337547282668012,1.1721548466208027,39.849677973563594,-9.040384943615365,0.4788748739192123,12,0.4149999618530309,-0.06500148773193004,-1.2400012016296351,-2.3500013351440394,-3.4700012207031214,1,-0.0539432476550743,1.0400009155273438,31.270000457763672,-7.500214582041868,31.709999084472656,-2.4146391388085116,32.0,-0.0539432476550743 8792,2007-12-19,31.36000061035156,31.899999618530273,31.170000076293945,31.899999618530273,1479900.0,-0.010725556605834075,1.7037069741977642,-2.6999847412692106,47.51774328821229,49.044645881841106,0.7069880458066855,0.5254195566703928,-0.9310447984895234,-2.340706569439373,23.906073525936595,0.7299995422363281,0.41789241300840274,-0.5319994926452658,-1.4344316624631581,0.37043267717262296,-0.9832155775542084,-0.08078340773631965,1.410025667212718,16.964320686372197,-31.409970222082976,0.451216084908945,12,0.7550001144409215,0.2749986648559606,-0.9000010490417445,-2.010001182556149,-3.6500015258789027,2,-0.05771687940253256,-1.1470565135926698,31.70000076293945,1.0400009155273438,31.270000457763672,-7.500214582041868,31.709999084472656,-0.05771687940253256 8793,2007-12-20,31.5,31.670000076293945,31.20000076293945,31.399999618530273,680800.0,0.004464266164657893,1.1363579222062956,-0.1851862317432833,49.08257021204372,48.680533829093804,0.40937690798436677,0.3630809315395389,-1.0131767695580898,-2.4394672396913286,22.607284535002552,0.46999931335449574,0.3051512820546698,-0.36600008010864116,-1.2827544369746633,0.5507542767573845,-0.8243772585416522,0.09237709832436991,1.1740247054880584,34.37495653832475,-13.432964322349605,0.4583771784330128,12,0.6150007247924805,0.13499927520751953,-1.0400004386901855,-2.15000057220459,-4.319999694824219,3,-0.1028571355910527,1.7037069741977642,31.36000061035156,-1.1470565135926698,31.70000076293945,1.0400009155273438,31.270000457763672,-0.1028571355910527 8794,2007-12-21,32.040000915527344,32.189998626708984,31.71999931335449,32.040000915527344,1277200.0,0.017142886207217156,2.133376567228731,0.0,51.52839719128568,48.72234961697543,-0.2055396427952303,-0.16572721830655013,-1.4917108239711254,-2.9463267044758155,21.947468000623374,0.6899986267089844,0.09951948227980978,0.16150083541869975,-0.757704603409664,1.0807062742470634,-0.29810188399548565,0.6211035548328816,0.5437823122090677,85.29432114186767,39.20476253805981,0.45960271941418185,12,-0.03500080108642578,-0.4050016403198242,-1.5800013542175293,-2.6900014877319336,-4.25,4,-0.09800253455908459,1.1363579222062956,31.5,1.7037069741977642,31.36000061035156,-1.1470565135926698,31.70000076293945,-0.09800253455908459 8795,2007-12-24,31.96999931335449,32.110000610351555,31.899999618530273,32.09999847412109,159200.0,-0.0021848189816664476,1.7999491385338235,-100.0,47.1131444399073,49.61459260799676,-0.24431747200337028,-0.05441041085236975,-1.3597884718948343,-2.841817203086766,22.04485067276085,0.21000099182128196,-0.08206560302811994,0.06349925994872763,-0.8293563841529838,0.9563549040504391,-0.38292856210212634,0.5099270819995816,0.5289569252953719,78.43140921475057,35.38131557488885,0.44642782205085546,12,-0.13499927520751598,0.06000041961670277,-1.5024995803832972,-2.6199998855590785,-3.9899997711181605,0,-0.10979043804407085,2.133376567228731,32.040000915527344,1.1363579222062956,31.5,1.7037069741977642,31.36000061035156,-0.10979043804407085 8796,2007-12-26,31.559999465942386,32.139999389648445,31.559999465942386,32.11999893188477,450600.0,-0.012824518492899561,-1.0714302744200326,4.307716008627286,34.62467978041025,48.22786264795692,0.13785167739665738,0.3889184820870675,-0.8762036361210939,-2.3880065935867627,22.002976294466393,0.5799999237060582,-0.14582787910032025,-0.35500059127807404,-1.230215202658325,0.5202140201021734,-0.792607896968196,0.08260671441205147,0.8592194029661222,38.23528861778771,-0.1485994709013383,0.43760730569012446,12,0.17000102996825817,0.6149997711181605,-0.9824991226196396,-2.099999427795421,-2.879999160766605,2,-0.1159695788766334,1.7999491385338235,31.96999931335449,2.133376567228731,32.040000915527344,1.1363579222062956,31.5,-0.1159695788766334 8797,2007-12-27,31.239999771118164,31.940000534057614,31.190000534057614,31.649999618530273,572900.0,-0.010139407485400875,-1.9411861503593646,0.7321432828907212,32.50000975348814,45.97396033278979,0.413551008529609,0.7007406595624381,-0.4815964098844425,-2.0450920542570614,21.59605392140579,0.75,-0.2277542019454195,-0.6470003128051758,-1.5721146048489132,0.2781139792385616,-1.109557458827048,-0.18444316678330708,1.1042659702334703,4.999933242670859,-27.310484123393213,0.4625571460218691,12,0.4399995803833008,0.9349994659423828,-0.3924989700317383,-1.4849987030029261,-3.4200000762939453,3,-0.09635084029880903,-1.0714302744200326,31.559999465942386,1.7999491385338235,31.96999931335449,2.133376567228731,32.040000915527344,-0.09635084029880903 8798,2007-12-28,31.63999938964844,31.68000030517578,31.07999992370605,31.31999969482422,590200.0,0.012804085194010772,1.9999904632932333,-0.7804873510174167,41.59089293362259,44.58671821128023,-0.0479247785705077,0.322804482861212,-0.7982231895813108,-2.43239195123736,20.90747345087522,0.6000003814697301,-0.1863637147275199,-0.25050067901610973,-1.1710838182103664,0.6700824601781434,-0.7107922486132345,0.20979089058101863,0.6338104117997325,50.45046128679216,19.8884152530608,0.4602915695971267,12,-0.0050001144409215215,0.4949998855590785,-0.6874990463256943,-1.779998779296882,-4.119998931884769,4,-0.12420987297684816,-1.9411861503593646,31.239999771118164,-1.0714302744200326,31.559999465942386,1.7999491385338235,31.96999931335449,-0.12420987297684816 8799,2007-12-31,31.309999465942386,31.68000030517578,31.190000534057614,31.68000030517578,670200.0,-0.01042983344095827,1.648641403805429,-1.1562537252938272,37.09327674455074,43.31523793749805,0.24514818880934897,0.665668689094634,-0.3872884742481375,-2.086372796184161,20.237006568643906,0.4899997711181676,-0.1998500613284122,-0.5670005798339801,-1.5142874367584191,0.3802862770904625,-1.0406440082962014,-0.09335715137175882,0.8683055452864146,21.698080954395003,-5.475576671913004,0.47364342846222074,12,0.32499980926513317,0.8249998092651332,-0.35749912261963956,-1.4099988937377965,-3.8199996948242223,0,-0.13190671450694313,1.9999904632932333,31.63999938964844,-1.9411861503593646,31.239999771118164,-1.0714302744200326,31.559999465942386,-0.13190671450694313 8800,2008-01-02,30.84000015258789,31.25,30.65999984741211,31.09000015258789,1153300.0,-0.015011156862705821,1.0701770823573504,0.6756741431126893,38.77551726539084,42.202914623212386,0.72385896827506,1.109045093037615,0.1766166314544506,-1.5890332418269004,19.450989892379695,0.649999618530277,-0.27116472832508975,-0.9839999198913567,-2.0384225560112625,0.07042271622854912,-1.5112112379513079,-0.45678860183140557,1.2504404516390935,12.162186543908925,-17.34018505398786,0.5272113180599527,1,0.5849990844726562,1.0849990844726562,0.11250019073485618,-0.9399995803833008,-3.6100006103515625,2,-0.09889751044001249,1.648641403805429,31.309999465942386,1.9999904632932333,31.63999938964844,-1.9411861503593646,31.239999771118164,-0.09889751044001249 8801,2008-01-03,30.78000068664551,31.29999923706055,30.78000068664551,31.06999969482422,531900.0,-0.0019455079651594653,-2.5862091645127587,1.1599960327148295,38.513531219298244,41.202446615555274,0.714801401552549,1.112679584475277,0.3269251488544107,-1.4993697991052706,18.260534645888992,0.5199985504150391,-0.33429946771344277,-0.9719993591308551,-2.106206379614388,0.1622076613526815,-1.5391028693726234,-0.4048958488890868,1.1673958418999852,9.37506053593518,-21.141174705584007,0.5671035102417683,1,0.6449985504150355,1.1449985504150355,0.17249965667723544,-0.8800001144409215,-3.370000839233402,3,-0.090968196294551,1.0701770823573504,30.84000015258789,1.648641403805429,31.309999465942386,1.9999904632932333,31.63999938964844,-0.090968196294551 8802,2008-01-04,30.709999084472656,30.93000030517578,30.46999931335449,30.54999923706055,625400.0,-0.0022742560302549952,-1.8750089407052013,-0.551725498707597,35.03479693160368,39.64158291772861,0.7631581783169921,1.0706027920163592,0.4895738396285836,-1.4084323659772835,16.45907157871416,0.4600009918212926,-0.3433265632680609,-0.9360008239746094,-2.0419159256234636,0.16991427767424483,-1.48895837479904,-0.3830432731501823,1.1086577759595002,19.834675569721654,-10.558657496603356,0.5529575508244272,1,0.619999885559082,1.119999885559082,0.24250125885009055,-0.8099985122680664,-3.029998779296875,4,-0.06610220904641018,-2.5862091645127587,30.78000068664551,1.0701770823573504,30.84000015258789,1.648641403805429,31.309999465942386,-0.06610220904641018 8803,2008-01-07,31.149999618530273,31.239999771118164,30.70000076293945,30.76000022888184,784200.0,0.014327598410124542,-1.1176501387507043,2.4374985098824915,43.721980477478546,38.774203282861144,0.299818060252953,0.529366462940537,0.13570349176767849,-1.811632885668864,14.355986429831159,0.5399990081787145,-0.37747090537935435,-0.41450033187866353,-1.4025017161272118,0.5735010523698847,-0.9085010240029376,0.07950036024561058,0.5068183362525644,56.198326263538746,22.043210769440336,0.4940006921242732,1,0.1549997329711914,0.6799993515014648,-0.19749927520752664,-1.2499990463256836,-3.479999542236328,0,-0.1069020855372701,-1.8750089407052013,30.709999084472656,-2.5862091645127587,30.78000068664551,1.0701770823573504,30.84000015258789,-0.1069020855372701 8804,2008-01-08,30.84000015258789,31.6200008392334,30.809999465942386,31.190000534057614,915600.0,-0.009951828884067537,-2.9512093003782627,-0.8974382800579043,45.03464060809598,38.54325841265989,0.4712538857335211,0.75688318330198,0.5116311356980532,-1.4608336031157556,12.55882204565762,0.8100013732910121,-0.38941253743989535,-0.647499752044677,-1.6075408405992917,0.3125413365099412,-1.1275202963219861,-0.1674792077673679,-0.370000839233402,32.173943330259675,-5.315095201625759,0.4800205442773089,1,0.4649991989135742,0.9899988174438477,0.35750055313109996,-0.9399995803833008,-3.29000091552734,1,-0.10765238905310526,-1.1176501387507043,31.149999618530273,-1.8750089407052013,30.709999084472656,-2.5862091645127587,30.78000068664551,-0.10765238905310526 8805,2008-01-09,30.739999771118164,30.82999992370605,30.309999465942386,30.649999618530273,1216000.0,-0.0032425545063213823,2.8518487121886924,-0.25714301284461927,37.99999332428304,38.918293250867976,0.4229032049481418,0.7570842585226742,0.6748555603799815,-1.322755435937836,10.789996292651331,0.5300006866455043,-0.4248706352978644,-0.6595001220703125,-1.548816204868821,0.229815960728196,-1.1041581634695667,-0.21484208067105826,0.8800010681152344,32.82441636648992,-4.185661487347836,0.44465804139925336,1,0.38500022888183594,1.0099992752075195,0.6575007438659668,-0.5699996948242188,-2.9499988555908203,2,-0.1057254399544123,-2.9512093003782627,30.84000015258789,-1.1176501387507043,31.149999618530273,-1.8750089407052013,30.709999084472656,-0.1057254399544123 8806,2008-01-10,30.78000068664551,30.989999771118164,30.459999084472656,30.60000038146973,1067900.0,0.0013012659669870974,-1.304336288322918,2.0,42.16216884972024,39.99186648378265,0.29125217226942013,0.668669767115901,0.6676091239097453,-1.3377911468303338,9.961223714968256,0.5300006866455078,-0.5203937061034516,-0.5669992446899386,-1.4731209714468996,0.339122482067026,-1.0200601080684208,-0.11393838131145628,0.8400001525878871,35.87791816754958,-3.5162995743456307,0.45306086337848145,1,0.21499919891357067,0.9699983596801722,0.6749997138977015,-0.5650005340576243,-3.329999923706062,3,-0.1153346674858724,2.8518487121886924,30.739999771118164,-2.9512093003782627,30.84000015258789,-1.1176501387507043,31.149999618530273,-0.1153346674858724 8807,2008-01-11,30.54999923706055,30.85000038146973,30.38999938964844,30.459999084472656,596500.0,-0.007472431593698814,-3.000016585673419,0.5000000000000198,37.467024046654075,39.53365882967504,0.4616292691259716,0.8434678186564675,0.9177292305125953,-1.0795973506669583,9.46329904042796,0.46000099182128906,-0.602324618398157,-0.7345006942748995,-1.6806169114899454,0.21161552294014996,-1.2075588028824242,-0.26144258566737477,1.0438015747070288,18.320574009417392,-20.811788854354326,0.47305810860752395,1,0.4450006484985316,1.1999998092651332,1.0175008773803675,-0.33499908447266336,-3.25,4,-0.10278230664697607,-1.304336288322918,30.78000068664551,2.8518487121886924,30.739999771118164,-2.9512093003782627,30.84000015258789,-0.10278230664697607 8808,2008-01-14,30.60000038146973,30.8700008392334,30.520000457763672,30.70000076293945,659600.0,0.0016366987122056198,-1.6923082566115248,-1.1111134658583945,28.181842877479752,38.54349951111159,0.27780425038731593,0.7201256787969257,0.8782040524100303,-1.1037032716544282,8.925736892824125,0.35000038146972656,-0.5965506686101101,-0.6144995689392054,-1.5447507910553249,0.315751653176914,-1.0796251799972651,-0.1493739578811457,0.9681244033813456,22.137451260741624,-10.694902460342636,0.4651256110580602,1,0.3649997711181605,1.085000038146969,1.2974987030029261,-0.2600011825561559,-3.9500007629394567,0,-0.09542483790497591,-3.000016585673419,30.54999923706055,-1.304336288322918,30.78000068664551,2.8518487121886924,30.739999771118164,-0.09542483790497591 8809,2008-01-15,30.170000076293945,30.60000038146973,30.13999938964844,30.34000015258789,965800.0,-0.014052297379583578,-2.9999834144643693,1.6999942779760502,25.40987109254499,37.058427714128726,0.5912679348581591,1.0844372562551996,1.3200248967347292,-0.6554741134336979,8.564254216857666,0.46000099182128906,-0.5638375499827291,-0.967499923706054,-1.9766554430013201,0.04165559558921217,-1.4720776833536888,-0.4629221640584191,1.3729622021789574,3.529490962537043,-22.562686926337438,0.5045777596476339,1,0.7100000381469727,1.4300003051757812,1.727499008178711,0.17499923706054688,-3.049999237060547,1,-0.08286377174935355,-1.6923082566115248,30.60000038146973,-3.000016585673419,30.54999923706055,-1.304336288322918,30.78000068664551,-0.08286377174935355 8810,2008-01-16,30.54999923706055,31.059999465942386,29.989999771118164,29.989999771118164,1349500.0,0.012595265489083962,-2.8214311259157965,-3.2941130271853365,36.08816252068271,36.78894230317144,0.18529145542771985,0.6827359287699686,0.9561832258864484,-1.0207575096295294,8.679512722603334,1.0699996948242223,-0.6065369297787271,-0.5515007019042919,-1.5916480884591913,0.488646684650611,-1.0715743951817416,-0.03142700862684222,0.9368445258593745,52.33641361312558,26.63268378013575,0.5200736932774512,1,0.2550010681152308,0.9750013351440394,1.3474998474121058,-0.045000076293948865,-3.989999771118164,2,-0.09819967512014427,-2.9999834144643693,30.170000076293945,-1.6923082566115248,30.60000038146973,-3.000016585673419,30.54999923706055,-0.09819967512014427 8811,2008-01-17,29.989999771118164,30.75,29.95000076293945,30.670000076293945,2102500.0,-0.018330588540998893,-1.10526579965767,-1.2142874172771814,33.85014066070124,36.65731382862673,0.6944760987324088,1.1679386857653,1.4952176352375233,-0.4563344804503977,8.380755309454866,0.7999992370605504,-0.6170686348793168,-1.0260001182556167,-2.137668423534656,0.08566818702341905,-1.5818342708951363,-0.470165965616097,1.4070333522936558,3.603518460922802,-23.697981777591377,0.5558341526395182,1,0.7950010299682617,1.4050006866455078,1.9074993133544922,0.5199995040893555,-3.6999988555908203,3,-0.07335774832881214,-2.8214311259157965,30.54999923706055,-2.9999834144643693,30.170000076293945,-1.6923082566115248,30.60000038146973,-0.07335774832881214 8812,2008-01-18,29.54999923706055,30.170000076293945,29.34000015258789,30.170000076293945,1075800.0,-0.0146715751055575,1.6774154845735698,0.9117655308597599,23.27368036964488,34.38528048331188,1.064578225486681,1.5445770511343113,1.8983918890912115,-0.004205090472119366,8.536754567366511,0.8299999237060547,-0.6203357164621792,-1.3755005836486767,-2.6517695428916035,-0.09923162440574984,-2.01363506327014,-0.7373661040272133,1.73127129751348,12.209253971334494,-11.661573676380232,0.638134479621463,1,0.9300012588500941,1.3700008392333949,2.414999961853024,0.9600000381469691,-3.7199993133544993,4,-0.0710659400453506,-1.10526579965767,29.989999771118164,-2.8214311259157965,30.54999923706055,-2.9999834144643693,30.170000076293945,-0.0710659400453506 8813,2008-01-22,28.26000022888184,28.979999542236328,28.040000915527344,28.43000030517578,1970700.0,-0.04365478989795846,-2.0819692634804494,0.2741933002931734,18.685857115777267,31.457637873054242,2.1249842915871078,2.7187916015194666,3.174500967677151,1.3039570342302333,9.200082974264925,1.5099983215332067,-0.6544160102083225,-2.5034996032714822,-4.219495822120113,-0.7875033844228518,-3.3614977126957974,-1.645501493847167,2.827143267493579,7.28474897195765,-16.164409450832007,0.8579981094243155,1,1.2899999618530238,1.9050006866455043,3.7049989700317347,2.24999904632568,-2.290000915527351,1,-0.03397031082965685,1.6774154845735698,29.54999923706055,-1.10526579965767,29.989999771118164,-2.8214311259157965,30.54999923706055,-0.03397031082965685 8814,2008-01-23,28.899999618530273,29.0,27.479999542236328,27.6200008392334,1952100.0,0.02264682889118852,1.054055307972462,-7.529401204995165,30.75397373536994,30.652524585397234,1.31962912823926,1.9304656257422224,2.51261025473152,0.6845896760592964,9.324412514211232,1.5200004577636719,-0.6580622621745889,-1.7065001487731948,-3.5034128217413567,0.0904125241949707,-2.6049564852572757,-0.8080438122891138,1.8214867681433766,39.66480744569247,14.177049144983314,0.8984563364840823,1,0.36999988555908203,0.9349994659423828,3.0824995040893555,1.609999656677246,-3.529998779296875,2,-0.07785467230793086,-2.0819692634804494,28.26000022888184,1.6774154845735698,29.54999923706055,-1.10526579965767,29.989999771118164,-0.07785467230793086 8815,2008-01-24,28.459999084472656,29.10000038146973,28.26000022888184,29.01000022888184,1654100.0,-0.015224932175275652,1.3013657111652608,-0.4296888038528507,28.597786562210672,29.14537099789617,1.5669850615391212,2.207186547564497,2.930313331636576,1.148301953414446,9.39287347522486,0.8400001525878906,-0.7604245864212729,-1.9710006713867188,-3.888761485833129,-0.05323985694030853,-2.929881078609924,-1.0121202641635136,1.8076791439797688,29.969400765972438,2.3425563225034196,0.9588804072232043,1,0.8100004196166992,1.375,3.5525002479553223,2.0500001907348633,-3.039999008178711,3,-0.04708356599949226,1.054055307972462,28.899999618530273,-2.0819692634804494,28.26000022888184,1.6774154845735698,29.54999923706055,-0.04708356599949226 8816,2008-01-25,27.899999618530273,28.65999984741211,27.82999992370605,28.65999984741211,1017200.0,-0.0196767211509824,1.184209667744997,1.3818157227622423,26.2267459254237,27.89645120664835,1.8723967142566735,2.612893421921232,3.471364558843721,1.7296362199474373,10.23499758756597,0.8299999237060582,-0.8757528542191721,-2.3480001449584975,-4.496738941624514,-0.199261348292481,-3.4223695432915058,-1.2736307466254893,1.9774035938518963,15.613382636040374,-12.462138577212652,1.0743693983330085,1,1.369999885559082,1.9349994659423828,4.007499694824219,2.609999656677246,-2.5399990081787145,4,-0.048028679960909426,1.3013657111652608,28.459999084472656,1.054055307972462,28.899999618530273,-2.0819692634804494,28.26000022888184,-0.048028679960909426 8817,2008-01-28,28.229999542236328,28.309999465942386,27.770000457763672,27.81999969482422,795500.0,0.01182795441641793,-1.1176501387507338,-0.5394733209690332,24.827590516006794,27.523756499818024,1.3172157356101017,2.1563888334412873,3.1326302866280855,1.4164004217173307,11.78320137926602,0.5399990081787145,-0.956863324680409,-1.8675002098083482,-4.141674590307289,0.406674170690593,-3.0045874000578188,-0.7304130195588776,1.3117671563254234,46.296272312729556,20.878466086938502,1.1370871902494706,1,1.0399999618530273,1.6049995422363281,3.645000457763672,2.2799997329711914,-2.8199996948242188,0,-0.0687211710296507,1.184209667744997,27.899999618530273,1.3013657111652608,28.459999084472656,1.054055307972462,28.899999618530273,-0.0687211710296507 8818,2008-01-29,27.709999084472656,28.57999992370605,27.559999465942386,28.57999992370605,2122800.0,-0.018420136953444577,1.3448263766330315,-2.121954056141191,23.960066925380517,27.362667147910855,1.546823129487585,2.494775853149914,3.6441214706010463,1.9552612279522492,13.420650735292291,1.0200004577636648,-1.092391546558087,-2.1910006523132317,-4.580230322138554,0.19822901751209443,-3.385615487225895,-0.9963858174005686,1.5431202122035366,14.197495252234921,-9.937508483671218,1.1946148349126626,1,1.5600004196166992,2.125,4.165000915527344,2.8000001907348633,-2.859998703002926,1,-0.06784551508051351,-1.1176501387507338,28.229999542236328,1.184209667744997,27.899999618530273,1.3013657111652608,28.459999084472656,-0.06784551508051351 8819,2008-01-30,27.18000030517578,27.8700008392334,27.040000915527344,27.520000457763672,1200900.0,-0.01912662565167178,-1.6774237213051209,0.3908043961055064,22.360254885729418,25.837344077360488,1.7970682948762509,2.8453854729720867,4.142513167465218,2.5058604004048703,15.299881803667034,0.8299999237060547,-1.2184948317730964,-2.514499473571778,-5.097060441975778,0.06806149483222157,-3.805779957773776,-1.22321898936978,1.8248822258788309,6.796088638032345,-15.56891498862867,1.2912804842019991,1,1.7150001525878906,2.434999465942383,4.694999694824219,3.3299989700317383,-2.4200000762939418,2,-0.044518063952739384,1.3448263766330315,27.709999084472656,-1.1176501387507338,28.229999542236328,1.184209667744997,27.899999618530273,-0.044518063952739384 8820,2008-01-31,27.790000915527344,27.8799991607666,26.81999969482422,26.96999931335449,1164200.0,0.02244299497801716,1.1200029754695424,-2.411768335782977,28.67332615198002,25.262142465280355,0.8430450698543659,2.1029922558484273,3.4641433077952968,1.9269226499415346,16.495533563968113,1.0599994659423828,-1.3210692995235505,-1.7519989013671875,-4.408887486673557,0.9048896839391851,-3.080443194020372,-0.42355460871400297,0.900500557042907,52.71745327514539,30.737304949578803,1.3284442926531859,1,0.7049989700317383,1.689998626708988,4.029998779296875,2.719998359680176,-3.2600002288818324,3,-0.08708168393552651,-1.6774237213051209,27.18000030517578,1.3448263766330315,27.709999084472656,-1.1176501387507338,28.229999542236328,-0.08708168393552651 8821,2008-02-01,27.979999542236328,28.149999618530273,27.60000038146973,27.93000030517578,1210300.0,0.00683694208166874,1.8205133221174354,0.0609745602058069,31.56384037812036,26.183271355110964,0.37765874946461864,1.783932182626117,3.199158776522303,1.7708441179762815,17.671317882490097,0.5499992370605433,-1.3798442963552375,-1.4220002174377449,-4.099222616200173,1.255222181324683,-2.7606114168189606,-0.0833890180565291,0.3738116103396365,65.90907366808032,41.67047760951874,1.3386111993812142,2,-0.01999950408935547,1.5000000000000036,3.952500343322754,2.5299997329711914,-3.3599987030029297,4,-0.09149390664134982,1.1200029754695424,27.790000915527344,-1.6774237213051209,27.18000030517578,1.3448263766330315,27.709999084472656,-0.09149390664134982 8822,2008-02-04,28.68000030517578,28.90999984741211,27.8799991607666,27.8799991607666,1056100.0,0.025017897583693216,-1.5749980330495361,16.000267032883194,37.401569383087605,28.26279494036767,-0.5126389631636918,0.9739881412105831,2.4168978162194534,1.1056654913593178,17.995618240132917,1.0300006866455078,-1.5148980168846293,-0.6204995155334458,-3.242274532798721,2.001275501731829,-1.931387024166085,0.6903879930991934,-1.8600006103515625,88.99523801701464,61.82681031710314,1.3108875086326381,2,-0.7200002670288086,0.6999998092651367,3.2724995613098145,1.8299989700317383,-3.9600009918212926,0,-0.11576009970352308,1.8205133221174354,27.979999542236328,1.1200029754695424,27.790000915527344,-1.6774237213051209,27.18000030517578,-0.11576009970352308 8823,2008-02-05,27.81999969482422,28.520000457763672,27.770000457763672,28.45000076293945,862200.0,-0.029986073960967197,-1.0547958090559926,-0.7875002086159538,35.40371949692418,28.779433358318137,0.3110993162397513,1.6566599527451693,3.2090616802682668,1.9934458314267332,18.96171210411865,0.9099998474121094,-1.6314797964397272,-1.314000129699707,-3.863174662408568,1.2351744030091538,-2.5885873960541375,-0.039412863345276605,-0.9581999969482418,47.84688645892082,16.95760713632977,1.27458726635443,2,0.1400003433227539,1.4300003051757812,4.107499599456787,2.689999580383301,-2.9699993133544886,1,-0.08662832041153756,-1.5749980330495361,28.68000030517578,1.8205133221174354,27.979999542236328,1.1200029754695424,27.790000915527344,-0.08662832041153756 8824,2008-02-06,27.520000457763672,28.09000015258789,27.38999938964844,27.90999984741211,1450400.0,-0.010783581608606596,-1.1538434451917448,0.6190456006927029,30.99121853531848,29.04537024421901,0.4411514344490364,1.786789822559527,3.4437542140201316,2.3234347794745602,20.739939140463715,0.7000007629394496,-1.6853282844251112,-1.4479993820190415,-3.9615549776841164,1.0655562136460333,-2.704777179851579,-0.19122158418650415,-0.6172367568969719,33.492857025521964,5.096876986505663,1.2567777978325372,2,0.3449993133544922,1.7299995422363281,4.364998817443848,2.9899988174438477,-2.6200008392333984,2,-0.09702034999569586,-1.0547958090559926,27.81999969482422,-1.5749980330495361,28.68000030517578,1.8205133221174354,27.979999542236328,-0.09702034999569586 8825,2008-02-07,27.489999771118164,27.68000030517578,27.190000534057614,27.29999923706055,1288600.0,-0.001090141211718021,-1.3902547951450515,-0.4871816189991693,33.19892163000402,29.820056433616823,0.35658673844059763,1.6451734869328334,3.4190035484581784,2.382118140225753,21.941175465492424,0.4899997711181676,-1.5897771524683009,-1.3155000686645515,-3.766136663755333,1.1351365264262299,-2.540818366209944,-0.09018177111915904,-0.5470913473205563,17.44182307116537,-13.508183477938552,1.2253182975453913,2,0.375,1.7300004959106445,4.3949995040893555,3.0199995040893555,-2.780000686645508,3,-0.09930882375286687,-1.1538434451917448,27.520000457763672,-1.0547958090559926,27.81999969482422,-1.5749980330495361,28.68000030517578,-0.09930882375286687 8826,2008-02-08,27.229999542236328,27.540000915527344,27.11000061035156,27.31999969482422,1129600.0,-0.009457993126467779,-1.6060781208456774,-0.4736836821763879,34.022036975249094,30.841661595754857,0.5716699923457398,1.7134284471024763,3.6207471186599847,2.6726141135233874,23.507135255742515,0.4300003051757848,-1.6212309761908585,-1.3980002403259277,-3.759093468951093,0.9630929882992376,-2.5785468546385104,-0.21745362601334506,-0.24774928996643197,6.666610152609333,-25.552927322348527,1.1805466143125825,2,0.6350002288818359,1.9900007247924805,4.444999694824219,3.2799997329711914,-2.2099990844726562,4,-0.09915530301066888,-1.3902547951450515,27.489999771118164,-1.1538434451917448,27.520000457763672,-1.0547958090559926,27.81999969482422,-0.09915530301066888 8827,2008-02-11,27.40999984741211,27.90999984741211,27.36000061035156,27.489999771118164,1561700.0,0.006610367543215867,-5.1111570291718955,0.8888865341414827,43.0894273642828,32.96714608896622,0.29404212289282583,1.3556295621316536,3.370163105242977,2.522390128643508,24.827620038612707,0.6800003051757812,-1.5987887620255492,-1.060999965667726,-3.2983187554279816,1.1763188240925295,-2.179659360547852,0.05765942921239997,-0.3891946032393676,21.27654393801271,-13.51474089381001,1.1186593948801273,2,0.4549999237060547,1.8100004196166992,4.2649993896484375,3.09999942779541,-2.860000610351559,0,-0.1017876331160259,-1.6060781208456774,27.229999542236328,-1.3902547951450515,27.489999771118164,-1.1538434451917448,27.520000457763672,-0.1017876331160259 8828,2008-02-12,27.68000030517578,27.71999931335449,27.309999465942386,27.5,1308600.0,0.009850436310351318,2.1538653403172403,-2.250005960470162,39.44637397558396,34.865603765616726,0.021611515717246732,0.9018941436306491,3.038675792081868,2.271104913357874,26.274847711549825,0.40999984741210227,-1.4982938663056196,-0.6449995040893555,-2.668196285232888,1.378197277054177,-1.6565978946611217,0.3665988864824108,-0.621411168938252,58.163261334132756,22.997506445625646,1.0115983905717658,2,0.1849994659423828,1.5399999618530273,3.899998664855957,2.8299989700317383,-3.280000686645508,1,-0.10693645083767622,-5.1111570291718955,27.40999984741211,-1.6060781208456774,27.229999542236328,-1.3902547951450515,27.489999771118164,-0.10693645083767622 8829,2008-02-13,27.670000076293945,27.88999938964844,27.5,27.770000457763672,933700.0,-0.0003612799411698564,1.294125896879198,-0.5555567329292587,42.61683222570457,36.41488221825279,0.12117007090910903,0.7536368629627361,2.985482849682125,2.3041036970350888,27.109194944024846,0.38999938964844105,-1.4146158495734795,-0.5299997329711914,-2.3742393245071582,1.3142398585647754,-1.4521195287391748,0.392120062796792,-0.5743827258329262,70.00000000000013,32.765127073243505,0.9221197957679842,2,0.3400001525878906,1.5500001907348633,3.8974990844726562,2.839999198913574,-3.4300003051757812,2,-0.10191542056554703,2.1538653403172403,27.68000030517578,-5.1111570291718955,27.40999984741211,-1.6060781208456774,27.229999542236328,-0.10191542056554703 8830,2008-02-14,27.54999923706055,27.95000076293945,27.420000076293945,27.54999923706055,685400.0,-0.004336857206451716,-3.0769546781693817,-0.0,46.43584260300557,38.0673269099067,0.22746705794190802,0.6718052717345024,3.029277066185866,2.446159782937979,28.853755679319736,0.5300006866455043,-1.27951656805595,-0.5000005722045877,-1.9942560192891854,0.99425487488001,-1.2471282957468866,0.24712715133771113,-0.41809423666050805,52.38077937884109,11.898250489204742,0.7471277235422981,2,0.4600009918212855,1.3900003433227504,4.017499923706051,3.0550003051757777,-3.539999008178711,3,-0.09618873654869176,1.294125896879198,27.670000076293945,2.1538653403172403,27.68000030517578,-5.1111570291718955,27.40999984741211,-0.09618873654869176 8831,2008-02-15,27.790000915527344,27.86000061035156,27.34000015258789,27.459999084472656,649200.0,0.008711494922436946,1.2127621583014274,100.0,45.435702216400806,38.96000833583039,-0.04729364684398263,0.27250596620012857,2.7039702035829762,2.229353832987492,30.66266717319952,0.5200004577636683,-1.0635402816666968,-0.14999895095825266,-1.3347971078698002,1.0347992059532949,-0.7423980294140264,0.4424001274975211,-0.6225340181870607,75.00007450565526,33.796682263058685,0.5923990784557746,2,0.024999618530273438,1.149998664855957,3.647498607635498,3.0699987411499023,-3.720001220703125,4,-0.1108312964946242,-3.0769546781693817,27.54999923706055,1.294125896879198,27.670000076293945,2.1538653403172403,27.68000030517578,-0.1108312964946242 8832,2008-02-19,27.45000076293945,28.07999992370605,27.32999992370605,28.020000457763672,1004000.0,-0.012234621856306749,1.1739173701756647,-1.7272622185231532,47.19829588382935,40.270516823264295,0.11162076996197356,0.47127540898884135,2.933290380906474,2.591925812945995,31.522851060636274,0.75,-0.9281896583776437,-0.38499917984009,-1.3135292194424402,0.5435308597622601,-0.8492641996412651,0.07926583996108505,-0.24768320659773124,18.18197581384213,-25.345375712687385,0.4642650198011757,2,0.149999618530277,1.4899988174438512,3.9224987030029332,3.5249986648559606,-3.2700004577636683,1,-0.08852459882101527,1.2127621583014274,27.790000915527344,-3.0769546781693817,27.54999923706055,1.294125896879198,27.670000076293945,-0.08852459882101527 8833,2008-02-20,27.29999923706055,27.459999084472656,26.790000915527344,27.06999969482422,1728600.0,-0.005464536310010537,1.436360357611025,-0.4035081848723786,51.40843620017287,42.53909656380367,0.20126872322837386,0.5751570628973361,2.970198913794814,2.7531580774275604,31.231388076408624,0.6699981689453125,-0.8339394848327863,-0.4870006561279254,-1.422253909792321,0.4482525975364702,-0.9546272829601214,-0.0193740292957294,1.610000610351559,39.53478400369089,-8.281964286026366,0.4676266268321977,2,0.1350011825561488,1.6250009536743129,4.072500228881832,3.965000152587887,-3.149999618530277,2,-0.1007326035477244,1.1739173701756647,27.45000076293945,1.2127621583014274,27.790000915527344,-3.0769546781693817,27.54999923706055,-0.1007326035477244 8834,2008-02-21,26.649999618530273,27.20000076293945,26.40999984741211,27.0,1494300.0,-0.023809510501666353,1.1066637505499612,-1.5217438176902556,36.744186252822736,42.93301485522797,0.7988926539331302,1.1045819977640932,3.510115849104672,3.4022601353782136,30.596161129419464,0.889999389648441,-0.8527627217356866,-1.0245002746582017,-1.9370669056834764,-0.11193364363292702,-1.4807835901708408,-0.5682169591455626,2.217600250244139,14.371243122980612,-31.469607313160306,0.4562833155126376,2,0.5950002670288086,2.0850000381469727,4.6750006675720215,4.969999313354492,-2.1099987030029297,3,-0.08442776856310086,1.436360357611025,27.29999923706055,1.1739173701756647,27.45000076293945,1.2127621583014274,27.790000915527344,-0.08442776856310086 8835,2008-02-22,27.1200008392334,27.36000061035156,26.790000915527344,27.28000068664551,1650000.0,0.017636068571510455,2.5625014901175973,0.45714192293231026,40.611383354371036,43.66516445290818,0.30272212114102004,0.5576344022493203,2.9293552178720503,2.9388754389426452,29.99918592019505,0.7100009918212855,-0.7745202416673465,-0.4874991416931138,-1.3527797804098647,0.37778149702363706,-0.9201394610514875,-0.054858822334740154,1.6492950286865238,42.51502750807777,-0.754803962725795,0.43264031935837477,2,0.1249990463256836,1.6149988174438477,4.119999408721924,4.499998092651367,-2.0,4,-0.10619472636405136,1.1066637505499612,26.649999618530273,1.436360357611025,27.29999923706055,1.1739173701756647,27.45000076293945,-0.10619472636405136 8836,2008-02-25,26.559999465942386,27.15999984741211,26.459999084472656,26.989999771118164,1526900.0,-0.02064901755020898,-1.2222208766522757,2.6875044703525397,26.12616057010716,41.78035703133311,0.8467322549046123,1.066794134748207,3.391405706234689,3.495597924414273,29.144765211759637,0.7000007629394531,-0.6440397858059015,-0.9805005073547335,-1.9514790201207148,-0.009521994588752136,-1.4659897637377242,-0.4950112509717428,2.114924561157224,8.982012675302125,-27.326397236109038,0.4854892563829905,2,0.6850004196166957,2.0200004577636683,4.605000972747799,5.029999732971188,-1.3400001525878977,0,-0.09600900934995815,2.5625014901175973,27.1200008392334,1.1066637505499612,26.649999618530273,1.436360357611025,27.29999923706055,-0.09600900934995815 8837,2008-02-26,26.290000915527344,26.57999992370605,26.059999465942386,26.420000076293945,1906400.0,-0.010165608277261429,1.3111190230959364,0.3023234151274843,30.129917483770186,40.745195198909364,1.051754708442477,1.2479857032678403,3.559263589685834,3.767580149517592,28.336622820556478,0.5200004577636648,-0.5491847386303554,-1.1534991264343262,-2.217597959154908,-0.08940029371374436,-1.685548542794617,-0.6214497100740353,2.2943261443847653,16.428679446814037,-17.65927170181603,0.5320494163602909,2,0.779998779296875,1.8249988555908203,4.799999713897705,5.279998779296875,-1.0,1,-0.08444279739039307,-1.2222208766522757,26.559999465942386,2.5625014901175973,27.1200008392334,1.1066637505499612,26.649999618530273,-0.08444279739039307 8838,2008-02-27,25.82999992370605,26.309999465942386,25.690000534057614,26.309999465942386,1433400.0,-0.017497184321116133,1.5833313465099375,3.6923280073947464,28.92771543365454,39.22418222201492,1.36531318467868,1.6442203523472436,3.9032251347244653,4.227548741470031,28.11287773526965,0.6199989318847727,-0.4565326172992208,-1.5195001602172873,-2.7955216166665586,-0.24347870376801595,-2.157510888441923,-0.8814894319926516,2.6028674805678733,8.383196601950065,-24.715083506384143,0.6380107282246349,2,1.0550003051757812,1.5650005340576207,4.870000362396244,5.434999465942386,-0.2099990844726527,2,-0.06387919564087752,1.3111190230959364,26.290000915527344,-1.2222208766522757,26.559999465942386,2.5625014901175973,27.1200008392334,-0.06387919564087752 8839,2008-02-28,25.96999931335449,26.1299991607666,25.71999931335449,25.729999542236328,1952600.0,0.005420030586990032,-2.1538422037192677,-0.4999999999999852,31.553421879846425,37.57057991944168,1.0714874134864267,1.4850627416761242,3.655769648046249,4.081145513991803,27.437832082822034,0.4099998474121129,-0.4669135441710637,-1.3190007209777868,-2.7358306278108735,0.09782918585529998,-2.02741567439433,-0.6105857675612434,2.243438741302132,16.76639320390013,-17.55586023262014,0.7084149534165443,2,0.9150009155273438,1.4250011444091832,3.887501239776615,4.645000457763675,-0.279998779296875,3,-0.07008085263553787,1.5833313465099375,25.82999992370605,1.3111190230959364,26.290000915527344,-1.2222208766522757,26.559999465942386,-0.07008085263553787 8840,2008-02-29,25.3700008392334,25.79999923706055,25.18000030517578,25.75,1584000.0,-0.02310352291047446,1.583341611796986,-1.5833313465099694,29.148019075176364,35.76083734819452,1.4860021713941975,1.9968442911582258,4.153309119516628,4.668312083757229,26.71636446469283,0.7899990081787074,-0.4960602380709176,-1.7979991912841804,-3.4314597856006976,-0.16453859696766315,-2.614729488442439,-0.9812688941259218,2.641562213775302,9.595988787099383,-27.05859182461923,0.8167302971582591,2,1.2599992752075195,1.7699995040893555,4.182498455047607,4.964998245239258,0.37999916076660156,4,-0.03271580198068036,-2.1538422037192677,25.96999931335449,1.5833313465099375,25.82999992370605,1.3111190230959364,26.290000915527344,-0.03271580198068036 8841,2008-03-03,25.420000076293945,25.709999084472656,25.059999465942386,25.45000076293945,1529700.0,0.0019708015532748924,1.3636464521409095,0.07894934974325092,27.020807701981624,33.5188942168781,1.1895588430600128,1.839536711787531,3.985457076716802,4.608675180222583,26.49830729317929,0.6499996185302699,-0.5601011236408624,-1.619999980926515,-3.381721624348476,0.1417216624954456,-2.5008608026374937,-0.7391391592155365,2.308406701931464,23.68424354826959,-14.299409076354497,0.8808608217109797,3,0.8399991989135742,1.5649995803833008,4.1324992179870605,4.914999008178711,0.3400001525878942,0,-0.011801700871760357,1.583341611796986,25.3700008392334,-2.1538422037192677,25.96999931335449,1.5833313465099375,25.82999992370605,-0.011801700871760357 8842,2008-03-04,25.36000061035156,25.65999984741211,24.940000534057614,25.170000076293945,1566400.0,-0.00236032516767537,-1.2153838027858912,-6.33320617966876,21.844682667397436,30.234032713236388,1.030256901351077,1.7265798119305664,3.9354375664230155,4.6522033583769975,27.58103067825345,0.7199993133544957,-0.6557268606498994,-1.513999462127689,-3.250546391906287,0.22254746765090871,-2.382272927016988,-0.6457259972383902,2.0481972903998873,30.65696377705428,-4.576890747557378,0.8682734648892994,3,0.7899999618530273,1.5649995803833043,4.192498683929447,4.974998474121097,0.38999938964844105,1,-0.005520555742412836,1.3636464521409095,25.420000076293945,1.583341611796986,25.3700008392334,-2.1538422037192677,25.96999931335449,-0.005520555742412836 8843,2008-03-05,25.40999984741211,25.51000022888184,25.11000061035156,25.290000915527344,1101800.0,0.001971578700993515,1.499999999999989,0.6315715504693187,22.836547168574242,28.688739481653222,0.7643465450847167,1.5671190174794525,3.7692187063927527,4.591285189888012,28.61052126435515,0.39999961853028054,-0.7769032880395947,-1.3435002326965346,-3.137176480963163,0.45017601557009357,-2.2403383568298487,-0.44666210856322053,1.6526504220021998,39.49578619719141,8.301895485210675,0.8968381241333134,3,0.7400007247924769,1.515000343322754,4.1424994468688965,4.924999237060547,0.44000053405762074,2,-0.0047225081702229055,-1.2153838027858912,25.36000061035156,1.3636464521409095,25.420000076293945,1.583341611796986,25.3700008392334,-0.0047225081702229055 8844,2008-03-06,24.85000038146973,25.31999969482422,24.75,25.229999542236328,1428600.0,-0.022038546607839216,1.035715137210023,-3.1666878596178614,20.6521887860349,26.471051196282545,1.164639012720368,2.020420644330013,4.18668660287377,5.135082462886238,29.423206683949914,0.6599998474121094,-0.9135934808210671,-1.7699996948242145,-3.71456821957981,0.17456882993138123,-2.7422839572020123,-0.7977154324464166,1.9154789249946411,9.523852774377147,-18.20558008861242,0.9722842623777972,3,1.1049995422363246,1.9799995422363246,4.702498912811276,5.484998703002926,1.0900001525878835,3,0.030985933438369084,1.499999999999989,25.40999984741211,-1.2153838027858912,25.36000061035156,1.3636464521409095,25.420000076293945,0.030985933438369084 8845,2008-03-07,24.76000022888184,24.959999084472656,24.43000030517578,24.65999984741211,1166900.0,-0.0036217364670546592,1.1200032043579269,-0.26315947979462,15.95503970929434,25.34092665619223,0.9886333186813729,1.9978397404845083,4.13242739029123,5.208192588170444,30.174768464585693,0.529998779296875,-1.08211016931374,-1.7234998703002908,-3.790353677613883,0.3433539370133012,-2.756926773957087,-0.6900729666434948,1.683002388548232,25.781268626469533,3.8647270721725064,1.033426903656797,3,0.7449998855590785,1.9099998474121058,4.4949998855590785,5.354999542236325,1.3500003814697195,4,0.03756059356134234,1.035715137210023,24.85000038146973,1.499999999999989,25.40999984741211,-1.2153838027858912,25.36000061035156,0.03756059356134234 8846,2008-03-10,24.53000068664551,24.770000457763672,24.31999969482422,24.75,867700.0,-0.009289157516567448,2.461541283057624,-2.199984741269031,16.35943252399906,23.81087277177321,1.0062087987238293,2.1240941731399694,4.225738179707903,5.427297745027996,30.918730446176358,0.4500007629394531,-1.1439618424064513,-1.818499469757075,-4.027850457294186,0.39085151778003535,-2.923174963525632,-0.7138239759885181,1.5506615145787883,15.671714022996625,-6.439743346014939,1.1046754937685554,3,0.7849988937377894,2.0849990844726527,4.457499027252194,5.47499847412109,2.0,0,0.04973498896062711,1.1200032043579269,24.76000022888184,1.035715137210023,24.85000038146973,1.499999999999989,25.40999984741211,0.04973498896062711 8847,2008-03-11,24.6200008392334,25.040000915527344,24.459999084472656,25.040000915527344,1056100.0,0.003668982880904892,1.7619129795050885,1.9090972143953562,18.69158462016327,22.673524903607515,0.7313123530091552,1.9124073166663642,4.007592982871749,5.328412672569197,32.11054240547689,0.5800018310546875,-1.270243489418256,-1.5889993667602553,-3.867390976567151,0.6893922430466404,-2.728195171663703,-0.4498035618568075,1.1085288607108836,25.210168888432904,5.083598358104755,1.139195804903448,3,0.6049985885620117,1.9949989318847656,4.099998950958252,5.384998321533203,2.09999847412109,1,0.046303791664855876,2.461541283057624,24.53000068664551,1.1200032043579269,24.76000022888184,1.035715137210023,24.85000038146973,0.046303791664855876 8848,2008-03-12,24.71999931335449,25.03000068664551,24.59000015258789,24.59000015258789,1392900.0,0.004061676308383166,-5.769282685564266,-0.30952175512371943,24.12865260238324,21.848550539444936,0.5110436486017313,1.6646292873142698,3.765074226151011,5.221297934044099,33.312576930356954,0.44000053405762074,-1.2877962435487724,-1.3410008430481,-3.6015446355290734,0.9195429494328735,-2.4712727392885867,-0.21072894680761323,0.7268243855657808,39.99996185302699,18.354505167659834,1.1302718962404867,3,0.3400001525878942,1.7000007629394567,3.9500007629394567,5.284999847412113,1.8299999237060618,2,0.04166669560096126,1.7619129795050885,24.6200008392334,2.461541283057624,24.53000068664551,1.1200032043579269,24.76000022888184,0.04166669560096126 8849,2008-03-13,24.85000038146973,24.899999618530273,24.309999465942386,24.46999931335449,1125400.0,0.005258943030997942,1.4583363135683995,2.9231040098597236,16.51912358622529,20.445339929561488,0.22960908854256346,1.3834592567995934,3.501763551219053,5.084704630530403,34.96248971989473,0.5900001525878871,-1.3280632051971821,-1.0699997901916483,-3.2586209099561927,1.1186213295728962,-2.1643103500739187,0.02431076969062218,0.37145851663132845,73.97258126464837,52.69635548421743,1.094310559882272,3,0.15999889373778942,1.3499994277954066,3.754999637603756,5.1549987792968714,1.2399997711181605,3,0.04024144807441066,-5.769282685564266,24.71999931335449,1.7619129795050885,24.6200008392334,2.461541283057624,24.53000068664551,0.04024144807441066 8850,2008-03-14,24.899999618530273,25.03000068664551,24.28000068664551,24.8700008392334,2442400.0,0.0020120417019320325,4.172397463891905,0.0789439341464624,21.180492547415582,19.796416023498594,0.11837764806437434,1.185532228393967,3.331438948317402,5.0366399001647935,36.49073785444719,0.75,-1.3299465177298053,-0.8875005722045906,-2.9793481919041334,1.2043470474949522,-1.933424382054362,0.15842323764518085,0.1391673931390507,81.57878225865137,56.32062583321213,1.0459238098497712,3,0.07000064849853516,1.2800006866455078,3.6575002670288086,5.104999542236328,1.0599994659423828,4,0.04176710568113351,1.4583363135683995,24.85000038146973,-5.769282685564266,24.71999931335449,1.7619129795050885,24.6200008392334,0.04176710568113351 8851,2008-03-17,24.709999084472656,24.899999618530273,24.020000457763672,24.420000076293945,2004200.0,-0.0076305436533509186,1.6268628673424943,9.667026958290947,21.785635461483764,19.78985522284152,0.22023301418595054,1.1941820154262146,3.3983597033906214,5.225094670357482,38.0878801541187,0.8799991607666016,-1.3640917387369065,-0.9235010147094727,-2.840837688406374,0.9938356589874289,-1.8821693515579234,0.03516732213897811,-0.4299983978271449,67.64689382804698,39.566969654519156,0.9586683368484517,3,0.055001258850097656,1.340001106262207,3.83250093460083,5.295000076293945,1.5900001525878942,0,0.05665728764670974,4.172397463891905,24.899999618530273,1.4583363135683995,24.85000038146973,-5.769282685564266,24.71999931335449,0.05665728764670974 8852,2008-03-18,25.020000457763672,25.1299991607666,24.54999923706055,24.88999938964844,1244800.0,0.01254558416741558,2.3142997275204156,0.4482810783791305,34.7169670085745,21.109901871730436,-0.1598826766000414,0.730236470432331,2.9685998618664406,4.915973153276358,39.98079287258258,0.5799999237060511,-1.329465540518342,-0.49199962615966797,-2.223644216889717,1.239644964570381,-1.3578219215246925,0.37382266920535656,-1.0,90.0901953574049,57.06010871917567,0.8658222953650253,3,-0.35000038146972656,1.0299997329711914,3.5224995613098145,4.98499870300293,1.25,1,0.060351726668865346,1.6268628673424943,24.709999084472656,4.172397463891905,24.899999618530273,1.4583363135683995,24.85000038146973,0.060351726668865346 8853,2008-03-19,24.54999923706055,25.3799991607666,24.54999923706055,25.03000068664551,817300.0,-0.01878502046778663,-2.458322571416068,-3.692288506118238,26.174476454786586,21.723489390480623,0.19589938189335498,1.0368088713618526,3.2967272964019507,5.377423924812003,41.1035825147656,0.8299999237060511,-1.3040045628196033,-0.8245008468627901,-2.3867998514419355,0.7377981577163553,-1.6056503491523628,-0.04335134457321743,-0.5299987792968786,38.9705356429106,3.7227901305586784,0.7811495022895725,3,0.1500005722045863,1.5000009536743129,3.992500782012936,5.454999923706051,2.120000839233395,2,0.08839104455115909,2.3142997275204156,25.020000457763672,1.6268628673424943,24.709999084472656,4.172397463891905,24.899999618530273,0.08839104455115909 8854,2008-03-20,24.399999618530273,24.63999938964844,24.09000015258789,24.56999969482422,1412200.0,-0.006109964284798819,2.548388287628611,0.3541657560428993,30.83000615176772,23.376263439644333,0.3077128347037501,1.0641614223068814,3.310178728281926,5.508812777962952,42.04430427222138,0.5499992370605504,-1.2602433013538992,-0.8620004653930664,-2.3603029046739685,0.6363019738878357,-1.6111516850335192,-0.11284924575261357,0.9799995422363281,27.941141408999048,-10.115512236072117,0.7491512196404511,3,0.3000001907348633,1.6500005722045898,4.142500400543213,5.604999542236328,2.2100009918212855,3,0.08811473984194196,-2.458322571416068,24.54999923706055,2.3142997275204156,25.020000457763672,1.6268628673424943,24.709999084472656,0.08811473984194196 8855,2008-03-24,24.239999771118164,24.479999542236328,24.04999923706055,24.35000038146973,590000.0,-0.006557370898096271,1.3243326838019047,0.6470621234390811,27.651504204837735,24.63093807084863,0.43157865977504173,1.0512332756329883,3.332179653436974,5.647645482701201,43.355905051528744,0.4300003051757777,-1.2314848483824896,-0.8780002593994141,-2.162803826028707,0.4068033072298789,-1.5204020427140605,-0.23559847608476758,1.1399993896484375,16.176435526646106,-22.7192818442284,0.6424017833146466,3,0.46000003814697266,1.8100004196166992,4.375000476837158,5.7649993896484375,2.110000610351566,0,0.07632014847104052,2.548388287628611,24.399999618530273,-2.458322571416068,24.54999923706055,2.3142997275204156,25.020000457763672,0.07632014847104052 8856,2008-03-25,24.01000022888184,24.399999618530273,23.959999084472656,24.20000076293945,1218800.0,-0.009488430049837238,-2.0344569042059915,1.7272679983352937,25.978636333708764,25.4406104834648,0.6482270750298333,1.1387841318879097,3.417372873447924,5.838958404410416,44.41236229709746,0.4400005340576172,-1.1409456540316896,-0.9804998397827127,-2.164969284068352,0.20396960450292667,-1.5727345619255324,-0.388265117639893,1.3167989349365214,3.5212071635715048,-34.912322586611474,0.5922347221428205,3,0.6599988937377894,2.009999275207516,4.464999675750729,5.994998931884762,2.3099994659423793,1,0.08121611149529051,1.3243326838019047,24.239999771118164,2.548388287628611,24.399999618530273,-2.458322571416068,24.54999923706055,0.08121611149529051 8857,2008-03-26,24.06999969482422,24.35000038146973,23.959999084472656,23.959999084472656,1590300.0,0.0024989365002257014,-6.090893327784778,-0.5789489534708845,26.241129475167824,25.67533013599642,0.5610005510754341,0.9527902043226995,3.2176934602262293,5.734959299835715,45.12462606894285,0.39000129699707387,-1.0200680309136558,-0.8095003128051772,-1.892993258146138,0.27399263253578354,-1.3512467854756558,-0.2677538401346986,1.174791464233401,7.746521439537723,-29.29054197091432,0.5417464726704802,3,0.5999994277954102,1.9499998092651367,4.30750036239624,5.934999465942383,2.9799995422363317,2,0.09264643001702444,-2.0344569042059915,24.01000022888184,1.3243326838019047,24.239999771118164,2.548388287628611,24.399999618530273,0.09264643001702444 8858,2008-03-27,24.18000030517578,24.45000076293945,24.07999992370605,24.10000038146973,1238000.0,0.0045700295698474225,-5.166637526821537,0.7272679983353818,35.86498229868411,27.824869992936286,0.40939829495578905,0.751360328935629,2.9647992884215597,5.575882848152933,45.44063127263413,0.3800010681152308,-0.8822927403468981,-0.616999721527101,-1.6456442438891514,0.41164480083494936,-1.1313219827081262,-0.10267746034607583,0.9877033294067417,32.353106171952845,-7.826938941006652,0.5143222611810246,3,0.48999881744384766,1.529998779296875,4.089999675750732,5.82499885559082,3.559999465942383,3,0.08643507552564089,-6.090893327784778,24.06999969482422,-2.0344569042059915,24.01000022888184,1.3243326838019047,24.239999771118164,0.08643507552564089 8859,2008-03-28,24.149999618530273,24.3799991607666,24.06999969482422,24.290000915527344,1078400.0,-0.0012407231706728084,-1.0666552226185253,-1.7500178814105634,36.796531434903166,29.55998542487935,0.36840320189201137,0.6724995233156541,2.862473963233718,5.5591687800885765,45.77799436888808,0.3099994659423828,-0.7625583965909399,-0.5560004234313958,-1.4624780059118798,0.35047715904908827,-1.0092392146716378,-0.10276163219115375,0.9452417430456563,36.5385320764406,-5.237196254139363,0.4532387912402426,3,0.5199995040893555,1.510000228881836,4.030000686645508,5.840000152587891,3.380001068115238,4,0.10434784669023678,-5.166637526821537,24.18000030517578,-6.090893327784778,24.06999969482422,-2.0344569042059915,24.01000022888184,0.10434784669023678 8860,2008-03-31,24.540000915527344,24.59000015258789,24.06999969482422,24.28000068664551,1746400.0,0.016149122283953377,1.888901840068241,-1.857127287094156,50.20243352666764,32.71740743212201,-0.0872046642816251,0.22886236620082911,2.3296998448758615,5.1240866343397045,45.46243012103386,0.5200004577636719,-0.6845760519436261,-0.12449913024902415,-0.9773946681661982,0.72839640766815,-0.5509468992076094,0.3019486387095611,0.48712590942238876,92.0636266204867,45.04497631530515,0.4264477689585867,3,0.12999820709228516,1.1199989318847656,3.4499988555908203,5.194999694824219,3.0099983215332067,0,0.08435206265678863,-1.0666552226185253,24.149999618530273,-5.166637526821537,24.18000030517578,-6.090893327784778,24.06999969482422,0.08435206265678863 8861,2008-04-01,25.1200008392334,25.32999992370605,24.45000076293945,24.45000076293945,1158200.0,0.02363487783486873,-1.6268628673424665,2.5769211018597122,58.445937673578236,35.35395972823353,-0.6737854050948897,-0.3950178938443969,1.6287763019031765,4.486592384853047,44.431291938970325,0.8799991607666016,-0.578633148953287,0.4705007553100593,-0.33572462691209637,1.276726137532215,0.06738806419898324,0.8736134464211354,-1.1600017547607422,84.67160906338124,33.45288364719036,0.40311269111107717,4,-0.45000171661376953,0.4399986267089844,2.8699989318847656,4.614999771118164,2.2399997711181605,1,0.04896494829392162,1.888901840068241,24.540000915527344,-1.0666552226185253,24.149999618530273,-5.166637526821537,24.18000030517578,0.04896494829392162 8862,2008-04-02,25.21999931335449,25.459999084472656,25.03000068664551,25.04999923706055,623100.0,0.003980830843162586,-3.0952778862661017,0.2537314282623367,58.445937673578236,38.939677641432596,-0.829680324834797,-0.5333898704787465,1.4207077189459518,4.3239878947308235,43.15531633223393,0.4299983978271449,-0.509149316431369,0.5774992942810009,-0.20482858792026448,1.3598271764822663,0.1863353531803682,0.9686632353816336,-1.2326002120971644,82.7338218343485,28.852763633889182,0.3911639411006331,4,-0.5100002288818324,0.050000190734866834,2.6925005912780797,4.515001296997074,2.159999847412113,2,0.04361619394998395,-1.6268628673424665,25.1200008392334,1.888901840068241,24.540000915527344,-1.0666552226185253,24.149999618530273,0.04361619394998395 8863,2008-04-03,25.290000915527344,25.399999618530273,25.10000038146973,25.13999938964844,737700.0,0.0027756385439625664,-1.6086942099415023,0.8823615209415726,57.586207123346746,41.91258886049694,-0.8757703868557485,-0.6459612048319805,1.2828081473785424,4.210312334467805,41.810385418192666,0.2999992370605433,-0.42589686829521867,0.6535008430480964,-0.10553688359993174,1.4125385696961246,0.27398197972408056,1.0330197063721123,-1.243697814941406,87.7699105329601,34.92539697386839,0.37951886332401413,4,-0.5800018310546875,-0.15500164031982422,2.3024988174438477,4.159998893737793,1.9899997711181676,3,0.06959265550886617,-3.0952778862661017,25.21999931335449,-1.6268628673424665,25.1200008392334,1.888901840068241,24.540000915527344,0.06959265550886617 8864,2008-04-04,25.6200008392334,25.989999771118164,25.35000038146973,25.420000076293945,902700.0,0.013048632335297627,-2.7647006024975616,1.333324856314563,61.320759243731274,45.65361719815178,-1.1337385945605902,-0.9647817189620298,0.8667127233527161,3.8306094200900844,40.03395836260187,0.6999988555908203,-0.40368387502006087,0.9450007438659682,0.07096556141435073,1.8190359263175857,0.5079831526401577,1.3820183350917787,-1.5171498992919936,80.72922306342033,30.217367292862562,0.4370175912258088,4,-0.6450014114379883,-0.5750017166137695,1.5199995040893555,3.47499942779541,1.5899982452392578,4,0.08274780883840904,-1.6086942099415023,25.290000915527344,-3.0952778862661017,25.21999931335449,-1.6268628673424665,25.1200008392334,0.08274780883840904 8865,2008-04-07,25.690000534057614,25.809999465942386,25.3700008392334,25.70000076293945,988500.0,0.0027322284360358218,2.826114359165528,-0.050000953670678444,66.01307841376081,50.101888540379775,-1.0911740192146944,-1.0134983436503582,0.723840530568399,3.713363926185952,37.91746686041456,0.4399986267089879,-0.3035668508678988,0.9685004234313936,-0.01648784422384253,1.9534886910866298,0.47600628960377733,1.46099455725901,-1.473920664245604,80.51951751479726,30.84600743636763,0.49249413382761764,4,-0.7150011062622035,-0.7150011062622035,1.4499998092651403,3.300000190734867,1.6099987030029368,0,0.0716232041392364,-2.7647006024975616,25.6200008392334,-1.6086942099415023,25.290000915527344,-3.0952778862661017,25.21999931335449,0.0716232041392364 8866,2008-04-08,25.75,25.86000061035156,25.420000076293945,25.479999542236328,927300.0,0.0023355182831874544,-1.2564165264681535,-26.99942780850658,62.98930935007639,54.18501963759185,-0.9816267540457169,-1.030232763842804,0.6082165112543976,3.611097419620762,35.63691374261167,0.44000053405761363,-0.21144415321785104,0.967499923706054,-0.11393956941267191,2.04893941682478,0.42678017714668925,1.5082196702654187,-1.4274849361096216,74.99999999999991,29.181528041035726,0.5407197465593632,4,-0.7200002670288086,-0.7750005722045898,1.135000228881836,2.934999465942383,1.2099990844726562,1,0.06990288299264269,2.826114359165528,25.690000534057614,-2.7647006024975616,25.6200008392334,-1.6086942099415023,25.290000915527344,0.06990288299264269 8867,2008-04-09,25.76000022888184,25.82999992370605,25.51000022888184,25.57999992370605,1012800.0,0.0003883584031783016,1.0,0.6666666666666929,75.74469777457091,58.6160991349126,-0.8120898907343168,-1.001811465868709,0.5309225632384162,3.561812284228143,33.89555896296347,0.31999969482421164,-0.08488471967617883,0.9205001831054709,-0.2420106800387245,2.0830110462496663,0.33924475153337497,1.5017556146775668,-1.3374360825577938,74.1573370823121,26.337780515846035,0.5812554315720975,4,-0.7300004959106481,-0.7850008010864293,0.8624992370605433,2.864998817443844,0.639999389648434,2,0.06211181549896949,-1.2564165264681535,25.75,2.826114359165528,25.690000534057614,-2.7647006024975616,25.6200008392334,0.06211181549896949 8868,2008-04-10,25.75,25.82999992370605,25.61000061035156,25.690000534057614,952300.0,-0.0003882076394792211,1.0000000000000646,0.33332980121223055,80.54298134855529,63.476815791985054,-0.6213013366787479,-0.9599044768525502,0.4888891524694756,3.535264069552632,32.060099207229904,0.2199993133544922,0.08177353025322986,0.8589999198913567,-0.37054722214072555,2.088547061923439,0.24422634887531558,1.4737734909073978,-1.2333897161883058,62.49999999999979,11.663394447133214,0.6147735710160407,4,-0.7200002670288086,-0.7750005722045898,0.7875003814697266,2.814999580383301,0.610000610351559,3,0.06330093828219807,1.0,25.76000022888184,-1.2564165264681535,25.75,2.826114359165528,25.690000534057614,0.06330093828219807 8869,2008-04-11,25.85000038146973,25.979999542236328,25.53000068664551,25.53000068664551,714200.0,0.0038835099599894285,-1.8124955296473564,5.333375719235466,87.44184808644277,67.61452852084896,-0.5082443066948663,-1.0341684680739824,0.35403038241747353,3.3906227702029845,29.98190757931034,0.44999885559081676,0.2607305153848998,0.9090003013610861,-0.3927382067400522,2.2107388094622245,0.25813104731051695,1.5598695554116553,-1.2449867284196472,78.68861685662083,22.49830506035964,0.6508692540505694,4,-0.6300001144409215,-0.87500095367432,0.6874999999999964,2.7149991989135707,0.46999931335448863,4,0.0553191599254621,1.0000000000000646,25.75,1.0,25.76000022888184,-1.2564165264681535,25.75,0.0553191599254621 8870,2008-04-14,25.940000534057614,26.0,25.770000457763672,25.79999923706055,650600.0,0.0034816306096614458,-1.3000085831179606,0.4375044703525992,98.00990681520545,72.01052509214087,-0.4232828475007615,-1.09858444934871,0.20983379487686094,3.2346558915472237,28.136299184225454,0.22999954223632812,0.4071499810223749,0.9470004081726024,-0.4288228443546096,2.3228236606998145,0.2590887819089964,1.6349120344362085,-1.2518877139234448,89.65526313193203,25.695473425533265,0.6879116262636066,4,-0.42500019073485973,-0.9600009918212855,0.45249938964844105,2.5299987792968786,0.25,0,0.04895907957856882,-1.8124955296473564,25.85000038146973,1.0000000000000646,25.75,1.0,25.76000022888184,0.04895907957856882 8871,2008-04-15,26.11000061035156,26.28000068664551,25.899999618530273,26.03000068664551,1357700.0,0.006553588002850885,-1.2352868578865792,0.5714227326602962,98.11316680641859,76.4179949957898,-0.48956634756651596,-1.2209193309207684,-0.019629874451897678,2.995335426297043,26.14217139194385,0.3800010681152379,0.5717306395041817,1.0470004081726039,-0.4083581828108116,2.5023589991560193,0.31932111268089614,1.7746797036643116,-1.3169368158281252,77.9220811390571,6.568654763857737,0.7276792954917083,4,-0.4200000762939382,-0.9900007247924769,-0.022500514984127307,2.199998855590824,-0.0699996948242152,1,0.0455763538449403,-1.3000085831179606,25.940000534057614,-1.8124955296473564,25.85000038146973,1.0000000000000646,25.75,0.0455763538449403 8872,2008-04-16,26.53000068664551,26.54999923706055,26.10000038146973,26.20000076293945,1016700.0,0.016085793430714812,1.4324458076654945,4.125002980235537,98.35387328780281,80.94773568072935,-0.786957924110709,-1.6042441135830998,-0.5180056860381761,2.5008876078978233,24.788354731923246,0.4499988555908203,0.6941959200789682,1.3915004730224645,-0.20435352330036594,2.987354469345295,0.5935734748610493,2.1894274711838797,-1.5882432029098688,98.03935501605355,20.854070877046595,0.7979269981614155,4,-0.5800008773803711,-1.2750015258789098,-0.5650010108947789,1.6999988555908203,-0.30000114440918324,2,0.016208005529513514,-1.2352868578865792,26.11000061035156,-1.3000085831179606,25.940000534057614,-1.8124955296473564,25.85000038146973,0.016208005529513514 8873,2008-04-17,26.71999931335449,26.82999992370605,26.399999618530273,26.399999618530273,716900.0,0.007161651782565448,-1.6875044703525992,0.9696962691095832,99.61389079951029,85.20252807581592,-0.8412453278475169,-1.7110633653234153,-0.7580635534541678,2.2497236760398884,24.11996567912581,0.4300003051757777,0.7589388586768209,1.4729990959167445,-0.24479774152745648,3.1907959333609455,0.6141006771946422,2.3318975146388468,-1.585252819219857,91.53840962243274,8.831063650624245,0.8588984187221008,4,-0.6199989318847621,-1.3249998092651332,-0.7999997138977015,1.510000228881843,-1.019998550415039,3,-0.01197603679070014,1.4324458076654945,26.53000068664551,-1.2352868578865792,26.11000061035156,-1.3000085831179606,25.940000534057614,-0.01197603679070014 8874,2008-04-18,26.54999923706055,27.149999618530273,26.3799991607666,27.059999465942386,1027900.0,-0.006362278467910487,1.2318836573520169,-1.5937522351763285,92.40504699161907,88.1349690289113,-0.5872024107973495,-1.445862119233528,-0.631458894973953,2.3606213796730806,23.085391951781713,0.7700004577636719,0.8206374775217498,1.195499038696294,-0.5676139315378457,2.9586120089304337,0.3139425535792242,2.077055523813364,-1.1779172627859182,56.52168504679253,-23.96934114184309,0.88155648511707,4,-0.26499938964844105,-0.9949998855590856,-0.8099994659423864,1.5800008773803675,-0.3299999237060618,4,-0.007156257332157523,-1.6875044703525992,26.71999931335449,1.4324458076654945,26.53000068664551,-1.2352868578865792,26.11000061035156,-0.007156257332157523 8875,2008-04-21,26.09000015258789,26.559999465942386,25.989999771118164,26.38999938964844,1263600.0,-0.01732576639138117,-1.2799987792968892,0.5882335341658415,71.5555585696399,89.08677449775168,-0.07207597807747845,-0.885562579747905,-0.22012801760644152,2.7643107338583484,21.597655297018857,0.5699996948242223,0.8772859237552311,0.6429999351501472,-1.0672428178466866,2.353242688146981,-0.2121214413482697,1.498121311648564,-0.4334513552323571,15.200042724609375,-62.08690949628907,0.8551213764984175,4,0.23999977111816406,-0.5350008010864258,-0.4850006103515625,1.9049997329711914,-0.1700000762939453,0,0.00881562057842733,1.2318836573520169,26.54999923706055,-1.6875044703525992,26.71999931335449,1.4324458076654945,26.53000068664551,0.00881562057842733 8876,2008-04-22,25.959999084472656,26.06999969482422,25.809999465942386,25.979999542236328,556100.0,-0.0049827929227642676,1.599992370634537,0.06666836209198451,66.22806026885247,88.02937033044962,0.10152225383603053,-0.634513906227749,-0.13292734650353566,2.836993804597302,19.785120672530557,0.28000068664550426,0.893726864246517,0.4154989242553704,-1.1674026683220973,1.998400516832838,-0.37595187203336167,1.2069497205441024,1.1900005340576172,11.194000108177734,-62.70218962776383,0.7914507962887337,4,0.3800010681152344,-0.4049997329711914,-0.38499879837036133,2.0200014114379883,0.1600017547607422,1,0.00885984043514565,-1.2799987792968892,26.09000015258789,1.2318836573520169,26.54999923706055,-1.6875044703525992,26.71999931335449,0.00885984043514565 8877,2008-04-23,26.29999923706055,26.40999984741211,25.96999931335449,26.059999465942386,796000.0,0.013097078758806946,-1.0952402577644431,-11.99971390425329,69.8038945826795,86.83613846757453,-0.17190086052411857,-0.842054673697362,-0.5184623517304097,2.4345243067639863,18.06299007845316,0.4500007629394531,0.90013229715656,0.6439990997314489,-0.8105382823738339,2.0985364818367316,-0.08326959132119427,1.371267790784092,0.8232003784179653,36.567142934412935,-34.104584455508565,0.7272686910526415,4,0.0400009155273402,-0.7449998855590856,-0.8924989700317418,1.5200014114379847,-0.18999862670899148,2,-0.009885868025685363,1.599992370634537,25.959999084472656,-1.2799987792968892,26.09000015258789,1.2318836573520169,26.54999923706055,-0.009885868025685363 8878,2008-04-24,26.270000457763672,26.5,26.020000457763672,26.270000457763672,629000.0,-0.001140638029167973,1.0869586850878212,0.0,64.44444821204982,84.2808718148642,-0.06747910048376937,-0.6824391127546647,-0.5439900969836131,2.404917535143227,16.56438888320931,0.4799995422363281,0.9201158989988869,0.5095003128051765,-0.7906608988839174,1.8096615244942704,-0.14058029303937047,1.1595809186497235,0.8269351547241222,34.32842831643747,-33.622342815093575,0.6500806058445467,4,0.18999958038330078,-0.715001106262207,-0.9100003242492676,1.5500001907348633,-0.30000114440918324,3,-0.001522684234119276,-1.0952402577644431,26.29999923706055,1.599992370634537,25.959999084472656,-1.2799987792968892,26.09000015258789,-0.001522684234119276 8879,2008-04-25,26.670000076293945,26.670000076293945,26.209999084472656,26.399999618530273,630100.0,0.015226479313290575,2.4074089772390117,100.0,68.99225379289135,81.0566881457182,-0.3787601615614449,-0.9317373134826177,-0.9956906596101405,1.9468735414962168,15.06093613034871,0.46000099182128906,0.9230197178951407,0.7834999084472649,-0.3352822444621424,1.9022820613566722,0.2241088319925595,1.3428909849019703,0.401196813262942,100.0,32.24949461641279,0.5593910764547045,4,-0.1900005340576172,-1.1150007247924805,-1.2950000762939453,1.1500005722045898,-0.8400001525878942,4,-0.0363704278432565,1.0869586850878212,26.270000457763672,-1.0952402577644431,26.29999923706055,1.599992370634537,25.959999084472656,-0.0363704278432565 8880,2008-04-28,26.61000061035156,26.88999938964844,26.5,26.76000022888184,602700.0,-0.002249698754058782,-1.1081000273214376,-0.5555532008081756,66.66669130943266,77.56263531271976,-0.23884345454492362,-0.7470066901200489,-0.9852867206823852,1.9427809776757279,14.16621100801512,0.38999938964844105,0.9205731403818049,0.6200004577636697,-0.34699128213522457,1.586992197662564,0.1365045878142226,1.103496327713117,0.435972330733037,74.07418527067509,6.9415866744469525,0.4834958699494475,4,-0.13000106811523082,-1.055001258850094,-1.235000610351559,1.2100000381469762,-0.4000015258789027,0,-0.014656192711448357,2.4074089772390117,26.670000076293945,1.0869586850878212,26.270000457763672,-1.0952402577644431,26.29999923706055,-0.014656192711448357 8881,2008-04-29,26.35000038146973,26.68000030517578,26.270000457763672,26.520000457763672,714500.0,-0.00977077124833614,-1.4848481345548075,1.1333367241838932,60.424038271010836,73.34820919974287,0.065688797573209,-0.41121652559502664,-0.7866629516945771,2.1314171000295694,14.73724590529513,0.4099998474121094,0.8913095090566365,0.2985002517700224,-0.5886778036711426,1.1856783072111874,-0.1450887759505619,0.7420892794906067,0.6712530901120211,41.30446050026479,-23.909328592212937,0.4435890277205832,4,0.129999160766598,-0.7950010299682653,-0.9750003814697301,1.470000267028805,0.3699989318847585,1,-0.016318796924123635,-1.1081000273214376,26.61000061035156,2.4074089772390117,26.670000076293945,1.0869586850878212,26.270000457763672,-0.016318796924123635 8882,2008-04-30,26.31999969482422,26.57999992370605,26.1299991607666,26.29999923706055,731200.0,-0.0011385459662690556,-1.4999999999999802,-0.11764969875122976,60.0,68.94666577757506,0.07014462798273158,-0.31050072251110095,-0.8086918870952751,2.0794147546472246,15.477922696959318,0.4500007629394496,0.8360516265940454,0.2134995460510254,-0.5889771008228557,1.0159761929249065,-0.18773877738591338,0.6147378694879642,0.6770286966447436,34.48271326157003,-29.79070247666823,0.40123832343693994,4,0.15999984741210938,-0.7650003433227539,-0.9750003814697266,1.1899995803833008,-0.2700004577636683,2,-0.007598740802043036,-1.4848481345548075,26.35000038146973,-1.1081000273214376,26.61000061035156,2.4074089772390117,26.670000076293945,-0.007598740802043036 8883,2008-05-01,27.04999923706055,27.190000534057614,26.28000068664551,26.3799991607666,728900.0,0.027735545239382597,-1.0919608268713463,33.4992370780149,67.24137458543913,66.1507021768884,-0.6795875716370929,-0.9506239914641768,-1.5784753936579534,1.2716229872954443,16.568247113392008,0.9099998474121023,0.7797516885263462,0.8554991722106955,0.04406879399116548,1.6669295504302255,0.44978398310093226,1.2612143613204587,-1.239999771118164,86.79234758324908,23.33680014584759,0.40571518910976434,5,-0.5499992370605504,-1.4199991226196325,-1.7049999237060582,0.4600000381469691,-0.5099983215332067,3,-0.03475041231872278,-1.4999999999999802,26.31999969482422,-1.4848481345548075,26.35000038146973,-1.1081000273214376,26.61000061035156,-0.03475041231872278 8884,2008-05-02,27.739999771118164,28.32999992370605,27.239999771118164,27.290000915527344,1482200.0,0.02550833839256672,-2.963628671204978,0.6716400064906747,72.05882490437543,66.20662065852568,-1.3220639420792537,-1.5532942746363503,-2.280107648296422,0.5134396084760695,18.310518264620086,1.2800006866455007,0.6895282478560247,1.4394997596740708,0.4175005128832545,2.461499006464887,0.9285001362786645,1.9504993830694772,-1.9024002838134741,73.18182054629926,12.501677081638988,0.5109996233954078,5,-0.6700000762939453,-1.5399999618530273,-2.5500006675720215,-0.23000049591064453,-1.1100006103515625,4,-0.06380679424541791,-1.0919608268713463,27.04999923706055,-1.4999999999999802,26.31999969482422,-1.4848481345548075,26.35000038146973,-0.06380679424541791 8885,2008-05-05,27.53000068664551,27.959999084472656,27.51000022888184,27.559999465942386,1064300.0,-0.007570262660611005,-11.857166212533958,-0.06666412352868871,67.23302308032406,66.31828319313364,-0.9904791569916718,-1.2631409816297996,-2.0995721752640435,0.6514264672568579,20.14694391379238,0.44999885559081676,0.5637707100137668,1.1375006675720236,0.0200812761592708,2.2549200589847764,0.5787909718656472,1.6962103632784,-1.5927051818847673,63.63641092598302,4.92504184649794,0.5587096957063765,5,-0.3800010681152415,-1.3300008773803746,-2.3650012016296422,-0.020001411437991834,-1.0300006866455114,0,-0.061750843463077354,-2.963628671204978,27.739999771118164,-1.0919608268713463,27.04999923706055,-1.4999999999999802,26.31999969482422,-0.061750843463077354 8886,2008-05-06,27.54999923706055,27.68000030517578,27.10000038146973,27.40999984741211,790900.0,0.0007264275305571832,1.899988555951841,-4.666836215666446,63.709674524918384,65.64114763116018,-0.8506750595111825,-1.2030551116325832,-2.1313561479705214,0.5694988902690987,21.668263976421546,0.5799999237060511,0.48329797043767897,1.0674992561340382,-0.11979951439820269,2.254798026666279,0.47384987086791597,1.6611486414001604,-1.5169955555419925,64.54543562960716,10.362292215294694,0.5936493852661209,5,-0.37499904632568715,-1.1599988937378,-2.3849997520446813,-0.039999961853030896,-1.0499992370605504,1,-0.04863884536103047,-11.857166212533958,27.53000068664551,-2.963628671204978,27.739999771118164,-1.0919608268713463,27.04999923706055,-0.04863884536103047 8887,2008-05-07,27.36000061035156,27.670000076293945,27.29999923706055,27.489999771118164,585700.0,-0.006896502067898602,-1.9599841309805017,-0.9285694822888302,58.60217837935671,64.99200653863872,-0.5526162577888805,-0.934979339203057,-1.9468895421074528,0.6963139673762662,23.27179806561503,0.3700008392333949,0.4995507424734775,0.797500610351559,-0.4003899620878606,1.9953911827909785,0.19855532413184918,1.3964458965712687,-1.2351170791454997,52.682942714390556,3.0917682671777627,0.5989452862197107,5,-0.13000106811523082,-0.6800003051757777,-2.245001316070553,0.14999866485596058,-0.5200004577636683,2,-0.023391859748531196,1.899988555951841,27.54999923706055,-11.857166212533958,27.53000068664551,-2.963628671204978,27.739999771118164,-0.023391859748531196 8888,2008-05-08,27.3799991607666,27.459999084472656,27.10000038146973,27.40999984741211,569800.0,0.0007309411538345412,4.5384773390847055,0.2307760024648909,61.62466841729855,64.17338594135063,-0.4454466519442839,-0.8712717568012707,-1.9574723110715126,0.6094132641532894,24.80689049115963,0.35999870300292613,0.5476238002295837,0.7359992027282729,-0.45088326176345817,1.922881667220004,0.14255797048240737,1.3294404349741384,-1.166910973860542,22.764136870148118,-24.878391390452688,0.5934412322458654,5,-0.14999961853027344,-0.6649990081787109,-2.3899998664855957,-0.024999618530273438,-0.5699996948242152,3,-0.04857560133207883,-1.9599841309805017,27.36000061035156,1.899988555951841,27.54999923706055,-11.857166212533958,27.53000068664551,-0.04857560133207883 8889,2008-05-09,27.28000068664551,27.35000038146973,26.899999618530273,27.28000068664551,428200.0,-0.0036522453318544867,5.428610354223484,-0.0,68.53587219192838,64.38107270607239,-0.2791785659720354,-0.6942424227957176,-1.853539202766516,0.6458793830967018,25.973326049074398,0.4799995422363281,0.5580752789080599,0.5645007133483908,-0.5929096430319092,1.7219110697286908,-0.014204464841760966,1.1432058915385426,-0.9822360302674511,35.8491754311783,-15.240415883929465,0.5787051781901505,5,-0.05000114440918324,-0.44000053405762074,-2.3575015068054235,-0.21500110626221058,-0.36000061035156605,4,-0.02712609063387683,4.5384773390847055,27.3799991607666,-1.9599841309805017,27.36000061035156,1.899988555951841,27.54999923706055,-0.02712609063387683 8890,2008-05-12,27.209999084472656,27.31999969482422,26.84000015258789,27.270000457763672,839400.0,-0.0025660410707806225,5.0,-100.0,69.84130828626503,65.42743604110063,-0.128645165815243,-0.552546683990272,-1.7609925640413273,0.6583221046827106,27.11737036606763,0.4799995422363281,0.5973648886941803,0.43099918365478374,-0.6859118910515107,1.5479102583610782,-0.1274563536983635,0.989454721007931,-0.8309450174014756,44.04748388971894,-11.589262505834142,0.5584555373531463,5,0.020000457763671875,-0.3599987030029297,-2.1999998092651367,-0.6799993515014648,-0.3299999237060547,0,-0.021315690673324283,5.428610354223484,27.28000068664551,4.5384773390847055,27.3799991607666,-1.9599841309805017,27.36000061035156,-0.021315690673324283 8891,2008-05-13,27.29999923706055,27.489999771118164,26.979999542236328,27.35000038146973,724800.0,0.0033076132163214478,2.0909111926712223,0.8333333333333334,67.24141559767216,66.23203777417531,-0.07790946321817316,-0.5784831707268587,-1.8285489120848801,0.5038361900572923,27.85633309965142,0.5100002288818359,0.5933032159529894,0.4614994049072294,-0.6318926688416084,1.5548914786560672,-0.08519663196718952,1.0081954417816483,-0.8429073357239751,55.42158153686396,-2.5188086808441383,0.5466960368744188,5,0.005001068115230822,-0.4249992370605504,-2.3249998092651403,-0.769999504089359,-0.3699989318847692,1,-0.029304002176473665,5.0,27.209999084472656,5.428610354223484,27.28000068664551,4.5384773390847055,27.3799991607666,-0.029304002176473665 8892,2008-05-14,26.959999084472656,27.29999923706055,26.82999992370605,27.239999771118164,1041600.0,-0.012454218391564464,1.3499988079059615,5.599885561701316,60.747657998219765,65.51051370892871,0.4050132066267622,-0.21567463447748025,-1.4676587857518406,0.7821476571164254,28.038464509073503,0.4699993133544993,0.5959601930594651,0.0999993324279771,-0.9847271664383292,1.1847258312942834,-0.4423639170051743,0.6423625818611285,-0.4279908622413018,19.696847094183017,-39.52711644418525,0.5423632494331532,5,0.6200008392333949,-0.03999900817871094,-1.9574995040893555,-0.42999935150146484,-0.45999908447265625,2,-0.017062281160743376,2.0909111926712223,27.29999923706055,5.0,27.209999084472656,5.428610354223484,27.28000068664551,-0.017062281160743376 8893,2008-05-15,26.399999618530273,26.81999969482422,26.28000068664551,26.809999465942386,1200900.0,-0.020771494249230527,1.5116215113287392,1.4642815784633747,45.994052685913005,62.61442790687733,0.9645462537710365,0.3363678094838818,-0.8944577542393048,1.2743404011597121,27.388441979116823,0.6799983978271449,0.6253234395543821,-0.44400014877319194,-1.5467125941973734,0.6587122966509895,-0.9953563714852827,0.10735607393889879,1.9300003051757777,9.91727460166307,-42.325053396641394,0.5513562227120916,5,0.7200002670288086,0.5300006866455078,-1.3975000381469727,0.034999847412109375,0.12000083923339844,3,0.016666687136948966,1.3499988079059615,26.959999084472656,2.0909111926712223,27.29999923706055,5.0,27.209999084472656,0.016666687136948966 8894,2008-05-16,26.36000061035156,26.70000076293945,26.229999542236328,26.540000915527344,954300.0,-0.0015151139680562586,-1.1363573311138693,0.43902529796518874,46.2686507678941,60.285053205496226,0.8808356338985206,0.3809334186570972,-0.8233965661776956,1.2369894329966478,26.20495419436467,0.47000122070312145,0.6625520402744058,-0.47449922561645863,-1.5910629297300218,0.6420644784971046,-1.032781077673242,0.08378262644032475,1.9289993286132798,10.317543214305436,-37.545410203834614,0.558281852056782,5,0.5949993133544957,0.5699996948242223,-1.3575010299682582,0.07499885559082387,-0.030000686645507812,4,0.017071276372205846,1.5116215113287392,26.399999618530273,1.3499988079059615,26.959999084472656,2.0909111926712223,27.29999923706055,0.017071276372205846 8895,2008-05-19,26.31999969482422,26.559999465942386,26.229999542236328,26.399999618530273,1722600.0,-0.0015174853794059917,-1.5384587169424035,0.44444326707073256,49.52075509180571,58.70850660181704,0.8170716290489644,0.4627755527909372,-0.7492564322225945,1.1997402225655769,25.979145422893424,0.32999992370605824,0.6065087717877589,-0.5260001182556167,-1.614667050802069,0.5626668142908358,-1.0703335845288429,0.018333348017609552,1.886640228271478,7.142867955489152,-39.83331584451083,0.5443334662732255,5,0.630000114440918,0.7300004959106445,-1.2224998474121094,0.11499977111816406,0.3000011444091797,0,0.022796367341437085,-1.1363573311138693,26.36000061035156,1.5116215113287392,26.399999618530273,1.3499988079059615,26.959999084472656,0.022796367341437085 8896,2008-05-20,26.190000534057614,26.540000915527344,26.040000915527344,26.15999984741211,2356800.0,-0.0049391778979454015,-2.7037235883778266,-0.3750089407051984,47.987625240116714,57.52911180856815,0.8201107070949725,0.6439025581312983,-0.578510070809596,1.2574955885994648,26.041886406476735,0.5,0.45080471621836793,-0.6674993515014691,-1.7210519637555457,0.3860532607526075,-1.1942756576285092,-0.14072304537442903,1.9375737738037095,11.904747487897087,-35.13772923928617,0.526776306127039,5,0.5749998092651403,0.8799991607666051,-0.9425005912780726,0.24499893188476918,0.04999923706055043,1,0.026345880589490944,-1.5384587169424035,26.31999969482422,-1.1363573311138693,26.36000061035156,1.5116215113287392,26.399999618530273,0.026345880589490944 8897,2008-05-21,26.040000915527344,26.540000915527344,26.040000915527344,26.149999618530273,1504000.0,-0.005727362179134388,-8.09101628201349,-3.6665395130018963,30.9433840041458,54.12008020710674,0.8528652770922598,0.8152218850090662,-0.3915675591157495,1.3387552213784986,25.568344920963593,0.5,0.3190903458553507,-0.8044990539550767,-1.892857537254514,0.2838594293443606,-1.3486782956047954,-0.26031981230535806,1.962318988793939,0.0,-40.278814475634206,0.5441792416497191,5,0.7249994277954102,1.029998779296875,-0.6350007057189941,0.39499855041503906,-0.5,2,0.03417816276334085,-2.7037235883778266,26.190000534057614,-1.5384587169424035,26.31999969482422,-1.1363573311138693,26.36000061035156,0.03417816276334085 8898,2008-05-22,26.229999542236328,26.35000038146973,25.93000030517578,26.040000915527344,782500.0,0.007296413979605232,-1.0487816224564972,-1.7272806089715802,14.883584764220018,48.15871493736137,0.539297023024254,0.6556904254405964,-0.5448775525087655,1.07403672635375,24.906582379423185,0.42000007629394887,0.20456065174220583,-0.6125003814697259,-1.705441462008615,0.4804406990691632,-1.1589709217391722,-0.06602984120027955,1.6545812227573187,38.9609167157955,2.7266239213940153,0.5464705402694452,5,0.48000049591064453,0.8400001525878906,-0.627500057220459,0.2049999237060547,-0.6999988555908168,3,0.010293574627361579,-8.09101628201349,26.040000915527344,-2.7037235883778266,26.190000534057614,-1.5384587169424035,26.31999969482422,0.010293574627361579 8899,2008-05-23,25.70000076293945,26.229999542236328,25.56999969482422,26.040000915527344,713800.0,-0.020205824954112495,-1.199991099073668,-1.7894874214468033,12.955342408842895,41.83805206209224,0.9181573480512562,1.1692408628445428,0.012216703947903085,1.530744307288181,24.196265330573425,0.6599998474121094,0.10466809350615236,-1.0939991950988812,-2.299466929423577,0.11146853922581457,-1.6967330622612309,-0.49126532793653155,2.028213565268768,13.131424057643923,-18.825513878188016,0.602733867162348,5,0.8299989700317418,1.2499990463256871,0.04749917984009144,0.7349987030029332,0.11999893188476918,4,0.03190660196425754,-1.0487816224564972,26.229999542236328,-8.09101628201349,26.040000915527344,-2.7037235883778266,26.190000534057614,0.03190660196425754 8900,2008-05-27,26.21999931335449,26.21999931335449,25.76000022888184,25.78000068664551,924600.0,0.020233406030279122,1.0909114553982484,-1.2941130271852812,27.609366199761,37.43449101787989,0.2715114158128067,0.6519522293959668,-0.4756971621361501,0.9472388069281656,23.1339223927037,0.5199985504150391,-0.006187088599215684,-0.5545005798339879,-1.7848612550174892,0.6758600953495133,-1.1696809174257368,0.06067975775776091,1.2923935515153282,67.01018562214844,37.557175075029065,0.61518033759175,5,0.21500015258789418,0.7300004959106481,-0.2999997138977015,0.020000457763675428,-1.029998779296875,1,0.004195294173617192,-1.199991099073668,25.70000076293945,-1.0487816224564972,26.229999542236328,-8.09101628201349,26.040000915527344,0.004195294173617192 8901,2008-05-28,25.920000076293945,26.3799991607666,25.78000068664551,26.239999771118164,766600.0,-0.011441618799270747,-1.0000000000000118,-0.727274303598843,26.623309468709323,33.642896736823175,0.39691120083046627,0.9676996459536724,-0.1403125191774066,1.18229989841252,22.48580828611932,0.5999984741210902,-0.15017460378651748,-0.8329998016357436,-2.1087835810337303,0.4427839777622431,-1.4708916913347387,-0.19510791193674848,1.3981534715713124,36.082468145351584,9.172648211813758,0.6378918896989939,5,0.27499961853027344,1.0299997329711914,0.022499561309814453,0.10499954223632812,-0.9300003051757812,2,0.027006202194407525,1.0909114553982484,26.21999931335449,-1.199991099073668,25.70000076293945,-1.0487816224564972,26.229999542236328,0.027006202194407525 8902,2008-05-29,26.1200008392334,26.309999465942386,25.82999992370605,25.979999542236328,698700.0,0.007716078794396619,-1.1818134528603663,-0.4375044703526214,30.67483980584801,31.94076197237151,0.07289139038699943,0.7925833864275091,-0.31186807927688065,0.9189824456896076,22.152057294594304,0.47999954223633523,-0.29979312464315555,-0.6229990959167466,-1.9160911749632241,0.6700929831297309,-1.2695451354399836,0.023546943606490345,1.0233373233277554,67.9014206224554,38.79554138748978,0.6465460395232384,5,0.0149993896484375,0.8299989700317383,-0.1725010871887207,-0.10000133514404297,-1.3800010681152344,3,0.004594139664211738,-1.0000000000000118,25.920000076293945,1.0909114553982484,26.21999931335449,-1.199991099073668,25.70000076293945,0.004594139664211738 8903,2008-05-30,26.11000061035156,26.149999618530273,25.85000038146973,26.149999618530273,1206700.0,-0.00038285714244001845,14.000333794287172,-0.2857045544338887,31.545718358282286,30.30488059352575,0.04182787107201236,0.7679222772963463,-0.2578005103563292,0.8579394764395154,20.913151074962517,0.2999992370605433,-0.4535322980214076,-0.5859993934631369,-1.900267134042167,0.7282683471158933,-1.2431332637526538,0.07113447682637997,0.8760037054359024,66.6668236501963,36.82708637306437,0.6571338702895159,5,-0.045001029968258166,0.8399991989135778,-0.1625008583068812,-0.09000110626220348,-0.7700004577636683,4,-0.021830704002290702,-1.1818134528603663,26.1200008392334,-1.0000000000000118,25.920000076293945,1.0909114553982484,26.21999931335449,-0.021830704002290702 8904,2008-06-02,25.96999931335449,26.25,25.920000076293945,26.13999938964844,907300.0,-0.00536197984390574,-1.4444570031859958,4.250107291020734,30.86417718113536,28.23192749234015,0.13487300960954585,0.8100523649220044,-0.06961445166654912,0.9303120375900953,18.326575204792046,0.3299999237060547,-0.5779789384092098,-0.6375006675720236,-1.8928194531314126,0.6178181179873654,-1.2651600603517181,-0.009841274792329102,0.8744045403366485,33.87087842784885,5.58756342823191,0.6276593927796947,6,0.08500099182129262,0.9800004959106481,0.037500381469730115,0.050000190734866834,-0.20999908447264914,0,-0.016942573675106654,14.000333794287172,26.11000061035156,-1.1818134528603663,26.1200008392334,-1.0000000000000118,25.920000076293945,-0.016942573675106654 8905,2008-06-03,25.82999992370605,26.270000457763672,25.690000534057614,26.040000915527344,1045100.0,-0.00539081221986959,-1.3673477331734594,1.2352993975024658,27.65955226519715,25.97325271734909,0.22133180411818998,0.8602682266826527,0.12309442239688906,1.0027787424507757,15.781004138097533,0.5799999237060582,-0.6117134131844466,-0.6925000190734885,-1.9145921519404858,0.5295921137935089,-1.3035460855069871,-0.08145395263998978,0.8869635140983938,20.289806998048316,-4.372301996014404,0.6110460664334985,6,0.22500038146973012,1.1199998855590856,0.18749952316284535,0.18999958038330433,-0.31999969482421164,1,-0.0003871555908389057,-1.4444570031859958,25.96999931335449,14.000333794287172,26.11000061035156,-1.1818134528603663,26.1200008392334,-0.0003871555908389057 8906,2008-06-04,26.209999084472656,26.32999992370605,25.75,25.86000061035156,810000.0,0.014711543239992464,-1.0350885411786628,-1.6666515290505877,38.73871913011006,26.83940106467845,-0.17381023901871373,0.39498333614918124,-0.19127816802532038,0.556132267756972,13.971637936367445,0.5799999237060511,-0.637743005530556,-0.24550085067749094,-1.3737310042245738,0.882729302869592,-0.8096159274510306,0.3186142260960487,0.39226797903376465,81.24985098824651,53.64803352314873,0.5641150767735408,6,-0.2349996566772461,0.7400007247924805,-0.19249963760375977,-0.18999958038330078,-0.6099987030029261,2,-0.03891639015810999,-1.3673477331734594,25.82999992370605,-1.4444570031859958,25.96999931335449,14.000333794287172,26.11000061035156,-0.03891639015810999 8907,2008-06-05,26.71999931335449,26.71999931335449,26.10000038146973,26.1200008392334,880300.0,0.019458231464951403,1.0666683620919861,1.714288828337847,54.87805161712004,31.28323071500068,-0.6450419243727445,-0.1743622343306548,-0.6303067596782803,-0.014553797943410274,12.023132153667706,0.6199989318847585,-0.663968507644288,0.29649944305419496,-0.7575802446998097,1.3505791308081996,-0.23054040082280736,0.8235392869311973,-1.1499996185302699,100.0,67.26291971825265,0.527039843877002,6,-0.5749998092651332,0.23000049591064808,-0.7024998664855922,-0.6999998092651332,-1.629999160766598,3,-0.06474549351397929,-1.0350885411786628,26.209999084472656,-1.3673477331734594,25.82999992370605,-1.4444570031859958,25.96999931335449,-0.06474549351397929 8908,2008-06-06,26.04999923706055,26.729999542236328,26.04999923706055,26.6299991607666,804600.0,-0.025074853799082142,-1.344828946979006,-0.9666689978764796,46.035784043036934,34.95883534102224,-0.003643146958875576,0.41201282860994937,0.10079658483923026,0.5894499534634043,10.371206324404495,0.6800003051757777,-0.6919686396660509,-0.3070006370544398,-1.2709634867599995,0.6569622126511199,-0.7889820619072196,0.17498078779834003,-0.45699954986572777,34.61529291584423,-0.9181460939802193,0.4819814248527797,6,0.16000080108642223,0.9000005722045863,-0.03249979019165394,-0.02999973297119496,-1.1599998474121094,4,-0.05028788884103652,1.0666683620919861,26.71999931335449,-1.0350885411786628,26.209999084472656,-1.3673477331734594,25.82999992370605,-0.05028788884103652 8909,2008-06-09,26.540000915527344,26.60000038146973,26.059999465942386,26.059999465942386,702200.0,0.018810045789547702,-1.2499970197767947,-0.8275888150430623,52.522951632927864,37.727011500263,-0.40449739265890017,-0.1436345199184217,-0.3201809862955969,0.0424971570639201,9.06104796735546,0.5500011444091797,-0.6417699661387815,0.22000102996826243,-0.6466919809795577,1.0866940409160826,-0.21334547550564764,0.6533475354421725,-0.9015212341308612,81.73088385519549,40.846209192990756,0.4333465054739106,6,-0.3300008773803711,0.40999889373779297,-0.47500085830688477,-0.5200014114379883,-2.0,0,-0.04521479734529277,-1.344828946979006,26.04999923706055,1.0666683620919861,26.71999931335449,-1.0350885411786628,26.209999084472656,-0.04521479734529277 8910,2008-06-10,26.6299991607666,26.729999542236328,26.18000030517578,26.31999969482422,992900.0,0.003391041527304628,1.1568587852064611,0.6458302703261207,55.09258155468494,40.89026395426029,-0.4807801941769796,-0.29440724393967344,-0.3512590402029332,-0.11057455281426698,7.917494397232658,0.5499992370605469,-0.5693957807609245,0.33899927139282227,-0.43630042119606927,1.1142989639817138,-0.048650574901625276,0.7266491176872698,-0.9478586849365236,89.79587467545865,43.37639191514253,0.3876498462944463,6,-0.4199991226196289,0.13500022888183594,0.005000591278076172,-0.4849996566772461,-2.1099987030029297,1,-0.03266988206167554,-1.2499970197767947,26.540000915527344,-1.344828946979006,26.04999923706055,1.0666683620919861,26.71999931335449,-0.03266988206167554 8911,2008-06-11,26.5,26.68000030517578,26.3799991607666,26.56999969482422,929700.0,-0.004881680993746529,1.0689668780089974,-0.22580585618566532,55.34883225782415,43.631818671146526,-0.2903939714399648,-0.23970480960137763,-0.18133347478011075,-0.03610353497782626,6.478861173334508,0.3000011444091797,-0.43435483382421225,0.24900007247924805,-0.37487189261661413,0.8728720375751102,-0.06293591006868482,0.5609360550271809,-0.7759451615136719,66.17655308597634,13.311729784721713,0.31193598254793126,6,-0.28999996185302734,0.125,0.17499971389770508,-0.35500049591064453,-1.8999996185302699,2,-0.037358481928987164,1.1568587852064611,26.6299991607666,-1.2499970197767947,26.540000915527344,-1.344828946979006,26.04999923706055,-0.037358481928987164 8912,2008-06-12,26.5,26.53000068664551,26.229999542236328,26.5,981900.0,0.0,8.999809269501128,-0.0,53.28467966263572,46.04725881607468,-0.25794852760635223,-0.2908455636427121,-0.14380761706998868,-0.08516985661695031,5.15261455104858,0.30000114440918324,-0.36286349420121766,0.27200002670288015,-0.27041530466815544,0.8144153580739157,0.0007923610173641293,0.5432076923883962,-0.7357073733636703,66.17655308597634,11.075737461065131,0.27120766568551696,6,-0.28999996185302734,0.11999988555908203,0.2825002670288086,-0.35500049591064453,-1.6700000762939489,3,-0.033962249755859264,1.0689668780089974,26.5,1.1568587852064611,26.6299991607666,-1.2499970197767947,26.540000915527344,-0.033962249755859264 8913,2008-06-13,26.84000015258789,26.88999938964844,26.5,26.57999992370605,1291500.0,0.012830194437278841,1.1666710818414228,100.0,64.54081533353323,49.78910749967445,-0.5403300099040109,-0.6284107733233526,-0.4438140847019838,-0.4521597715161434,5.174071492232929,0.38999938964844105,-0.24812786728238478,0.5900001525878906,-0.01398637193905472,1.193986677114836,0.28800689032441795,0.8919934148513633,-1.0370792493275616,93.9759949811444,32.17974296796152,0.3019932622634726,6,-0.5500001907348633,-0.3100004196166992,0.11499977111816406,-0.6950006484985352,-1.9500007629394496,4,-0.06520119187969775,8.999809269501128,26.5,1.0689668780089974,26.5,1.1568587852064611,26.6299991607666,-0.06520119187969775 8914,2008-06-16,26.809999465942386,26.8799991607666,26.45000076293945,26.690000534057614,970100.0,-0.0011177603008549752,2.3077013366198904,0.4615339471078228,58.60058454947665,53.22699997570551,-0.42314263713948463,-0.5933922717249729,-0.3839822520569953,-0.4598162705456339,5.240710997810067,0.429998397827152,-0.1530598147046831,0.5374995231628468,-0.11529576153285603,1.1902948078585496,0.2111018808149936,0.8638971655107,-0.9418538534987704,88.7323905825212,26.455717603802917,0.326397642347852,6,-0.4899997711181676,-0.27999973297119496,0.162500381469723,-0.6649999618530309,-1.9699993133544957,0,-0.07161507327640881,1.1666710818414228,26.84000015258789,8.999809269501128,26.5,1.0689668780089974,26.5,-0.07161507327640881 8915,2008-06-17,26.920000076293945,27.06999969482422,26.81999969482422,26.979999542236328,607500.0,0.004102969509242049,1.0833353201567206,-0.4999999999999704,65.43209077090995,56.19293015801661,-0.40483998779739494,-0.6915960962938072,-0.46451509073663644,-0.6001911676105536,5.460317546975031,0.2600002288818324,-0.053598046582848724,0.6175001144409187,-0.09674194555114113,1.3317421744329785,0.2603790844448888,0.9746211444369486,-0.9905432372180414,82.14290579970118,15.8690612445168,0.35712102999603057,6,-0.3600006103515625,-0.3900003433227539,0.11499977111816406,-0.7750005722045898,-2.120000839233395,1,-0.08841007258623512,2.3077013366198904,26.809999465942386,1.1666710818414228,26.84000015258789,8.999809269501128,26.5,-0.08841007258623512 8916,2008-06-18,26.8799991607666,26.96999931335449,26.63999938964844,26.8700008392334,1474700.0,-0.001485918106016948,2.473708514867443,-0.16664017547763613,62.33762775512636,57.021771951128414,-0.2903369191090768,-0.6295279815890495,-0.3968379141029672,-0.582163913169623,5.883750971886642,0.3299999237060476,0.06769472283457745,0.542999267578125,-0.21375522497425692,1.299753760130507,0.16462202130193404,0.921376513854316,-0.8592988932308323,77.38089291147632,10.845600488143461,0.37837724627619124,6,-0.31999969482421875,-0.34999942779541016,0.16000080108642578,-0.7349996566772461,-2.079999923706051,2,-0.08779757353741013,1.0833353201567206,26.920000076293945,2.3077013366198904,26.809999465942386,1.1666710818414228,26.84000015258789,-0.08779757353741013 8917,2008-06-19,26.93000030517578,27.0,26.6299991607666,26.790000915527344,609400.0,0.0018601616804423404,1.642874659400545,14.00228920259443,63.14100918216399,58.92235252214253,-0.34354408049056673,-0.6423684554320133,-0.41833354177913407,-0.6593402032572229,6.354860863413059,0.37000083923339844,0.22541998484493675,0.5485004425048814,-0.23877381850057589,1.3357747035103387,0.15486331200215275,0.94213757300761,-0.8253560834569349,77.4194143814336,10.450460631814536,0.3936371305027292,6,-0.36500072479248047,-0.49500083923339844,0.15999984741210938,-0.7850008010864258,-2.14999961853027,3,-0.08652060517274629,2.473708514867443,26.8799991607666,1.0833353201567206,26.920000076293945,2.3077013366198904,26.809999465942386,-0.08652060517274629 8918,2008-06-20,26.5,26.86000061035156,26.459999084472656,26.75,936900.0,-0.015967333839693176,-1.4242382207425688,-1.7857220708446866,57.77126706614702,59.505498681389106,0.17545237382557133,-0.20143071021006165,0.03608574760880856,-0.25098843735863596,6.7575210233787,0.470001220703125,0.3086493569602702,0.10500011444091939,-0.6805936660567049,0.8905938949385437,-0.287796775807891,0.49779700468972976,-0.3181273404327243,8.064406967372504,-60.484997051869854,0.3927968902488116,6,0.125,-0.18000030517578125,0.75,-0.35500049591064453,-1.5,4,-0.06301887080354529,1.642874659400545,26.93000030517578,2.473708514867443,26.8799991607666,1.0833353201567206,26.920000076293945,-0.06301887080354529 8919,2008-06-23,26.520000457763672,26.88999938964844,26.440000534057614,26.690000534057614,844300.0,0.0007547342552329805,-1.7272664219865173,0.680000305175767,60.486321307385026,60.10480309835578,0.1702165886993683,-0.1653253368004286,0.0380163432725773,-0.2842783436280527,6.5200846501260195,0.4499988555908274,0.28994281396111177,0.0840005874633789,-0.631317513351302,0.7993186882780599,-0.2736584629439598,0.4416596378707176,-0.2670776353758413,12.698417504034692,-59.396183136513,0.35765905040733964,6,0.12999916076660156,-0.20000076293945312,0.5049996376037598,-0.3750009536743164,-1.2100009918212855,0,-0.06146308597208383,-1.4242382207425688,26.5,1.642874659400545,26.93000030517578,2.473708514867443,26.8799991607666,-0.06146308597208383 8920,2008-06-24,26.32999992370605,26.520000457763672,26.26000022888184,26.40999984741211,575600.0,-0.007164424237481426,-1.3636458215930318,0.4705875753122187,51.93549478710015,59.72554337938645,0.34999246358233194,0.03514037248680424,0.245290860946767,-0.11854698948493692,6.128747758359218,0.2600002288818324,0.35796870786175816,-0.11149997711181925,-0.8214969632863713,0.5984970090627328,-0.4664984701990953,0.2434985159754568,0.7399997711181676,9.459421145284969,-58.93754623449957,0.35499849308727627,6,0.3199996948242223,-0.010000228881832385,0.6125001907348668,-0.18500041961669567,-1.1700000762939418,1,-0.056589433172639314,-1.7272664219865173,26.520000457763672,-1.4242382207425688,26.5,1.642874659400545,26.93000030517578,-0.056589433172639314 8921,2008-06-25,26.6200008392334,26.739999771118164,26.13999938964844,26.36000061035156,915700.0,0.011014087214874957,1.400010681193075,-3.250005960470062,48.26391832323152,59.167681008341546,0.08806471539887184,-0.21052298406389625,-0.029190531912789197,-0.4344108655879637,6.241593660871007,0.600000381469723,0.36704488208761177,0.1435009002685561,-0.5261188089963937,0.813120609533506,-0.19130895436391882,0.47831075490103103,0.43379886627197095,55.814082432887815,-8.230663403710992,0.33480985463247437,6,-0.015001296997070312,-0.3000011444091797,0.37999916076660156,-0.47500133514404297,-1.960000991821289,2,-0.0683697049134,-1.3636458215930318,26.32999992370605,-1.7272664219865173,26.520000457763672,-1.4242382207425688,26.5,-0.0683697049134 8922,2008-06-26,26.239999771118164,26.6299991607666,26.1299991607666,26.420000076293945,1297100.0,-0.014275020891628909,-1.4999904632932155,-0.6923082566115153,53.66795565829515,57.95958548887065,0.47752284791168975,0.18859859753453279,0.3486944628751445,-0.09392202789299375,6.350252521590422,0.5,0.346381210278512,-0.24250011444091868,-0.9007235400377205,0.4157233111558831,-0.5716118272393196,0.08661159835748222,0.7772479217529273,14.473760161020262,-51.092109343161695,0.32911171279840046,6,0.3599996566772461,0.07999992370605469,0.6775002479553223,-0.0950002670288086,-0.1100006103515625,3,-0.05487806961197439,1.400010681193075,26.6200008392334,-1.3636458215930318,26.32999992370605,-1.7272664219865173,26.520000457763672,-0.05487806961197439 8923,2008-06-27,25.540000915527344,26.18000030517578,25.51000022888184,26.15999984741211,1124900.0,-0.026676785887829735,1.0303037308903744,3.444432670707413,32.14287660557707,55.019840161770695,1.0881553387163976,0.8892998584722775,1.0322744076936061,0.575824759760831,6.664352238185376,0.7299995422363246,0.3151453860821043,-0.9139989852905259,-1.6805743479326019,-0.14742362264845,-1.2972866666115621,-0.5307113039694897,1.4240118654174765,2.1739641224737136,-58.81295271896702,0.38328768132103713,6,0.7499990463256836,0.7499990463256836,1.3774991035461426,0.6049985885620117,0.5199985504150426,4,-0.029757251434543996,-1.4999904632932155,26.239999771118164,1.400010681193075,26.6200008392334,-1.3636458215930318,26.32999992370605,-0.029757251434543996 8924,2008-06-30,25.53000068664551,25.78000068664551,25.40999984741211,25.5,996800.0,-0.00039155162581661074,-2.5238008737432334,-0.04838828762867507,29.77947724719617,51.05843865913583,1.002966060203267,0.9113729105800594,1.030881448943827,0.5599977773286433,7.314044839043541,0.370000839233402,0.29266241973692786,-0.9019992828369112,-1.7481817349740254,-0.05581683069979704,-1.3250905089054683,-0.47890805676835413,1.3176910901342715,9.022620008805623,-46.32410155872113,0.42309122606855637,6,0.6749992370605433,0.7099990844726527,1.3599991798400843,0.6149988174438441,0.629999160766598,0,-0.020759916662389633,1.0303037308903744,25.540000915527344,-1.4999904632932155,26.239999771118164,1.400010681193075,26.6200008392334,-0.020759916662389633 8925,2008-07-01,25.81999969482422,25.989999771118164,25.20000076293945,25.31999969482422,1090800.0,0.011359146117469576,-1.1351386182507908,16.66628520566908,38.194459161615704,48.375864370967975,0.6040445724911763,0.654123551542412,0.7474535782881269,0.2460747103962646,7.630590040119367,0.7899990081787145,0.1926773715044341,-0.6115002632141113,-1.4591909723000889,0.23619044587186622,-1.0353456177571019,-0.18765490867112078,0.8839228890187982,40.25969683045532,-13.15048364675716,0.42384535454298916,7,0.2800006866455078,0.3150005340576172,0.9200000762939453,0.3249998092651367,0.220001220703125,1,-0.019752139229655574,-2.5238008737432334,25.53000068664551,1.0303037308903744,25.540000915527344,-1.4999904632932155,26.239999771118164,-0.019752139229655574 8926,2008-07-02,25.190000534057614,25.809999465942386,25.190000534057614,25.729999542236328,723000.0,-0.02439965794782295,-1.2962965579358172,-1.079998016357429,31.339060444406215,44.84231451121711,1.0829955659602923,1.268843154522255,1.3810296780847047,0.8523949785760934,8.125424674187059,0.6299991607666051,0.10549652248332464,-1.1904994964599638,-2.201334600655091,-0.17966439226483644,-1.6959170485575257,-0.6850819443624019,1.333451431276977,0.0,-49.655708951638644,0.5054175520975629,7,0.8499994277954137,0.9399995803833043,1.5024991035461461,0.9549989700317418,1.6999988555908274,2,-0.001190976022606316,-1.1351386182507908,25.81999969482422,-2.5238008737432334,25.53000068664551,1.0303037308903744,25.540000915527344,-0.001190976022606316 8927,2008-07-03,24.989999771118164,25.40999984741211,24.8799991607666,25.21999931335449,504400.0,-0.007939688713743509,-1.355554613656593,0.4259258605160353,22.551961029015942,40.929058284869214,1.0939030462002926,1.4046062150654492,1.5713962043562617,1.0244393698120504,8.973310079153627,0.5300006866455078,-0.030866387980545085,-1.3040002822875962,-2.475780522590803,-0.13222004198438952,-1.8898904024391996,-0.7181101621359929,1.3467689938376495,8.461577962806736,-34.117812906466945,0.585890120151604,7,0.8949995040893555,0.9849996566772461,1.5824999809265137,1.1549997329711914,2.340000152587887,3,-0.01320527918081249,-1.2962965579358172,25.190000534057614,-1.1351386182507908,25.81999969482422,-2.5238008737432334,25.53000068664551,-0.01320527918081249 8928,2008-07-07,24.739999771118164,25.170000076293945,24.59000015258789,25.06999969482422,631600.0,-0.010004001692266229,1.1886761218254382,1.43478513260248,21.169952544793347,36.56057286680347,1.1935018218494982,1.6352736300368136,1.8096254070363926,1.2404343042332577,10.159627490929507,0.5799999237060547,-0.16858107334565986,-1.4885003089904778,-2.848968724753263,-0.1280318932276927,-2.1687345168718686,-0.808266101109087,1.3636858571673756,10.714261385852646,-24.95193336599742,0.6802342078813919,7,0.9250001907348633,1.0900001525878906,1.8025002479553223,1.4049997329711914,2.3000011444091797,0,0.05618429274486658,-1.355554613656593,24.989999771118164,-1.2962965579358172,25.190000534057614,-1.1351386182507908,25.81999969482422,0.05618429274486658 8929,2008-07-08,25.34000015258789,25.399999618530273,24.65999984741211,24.670000076293945,1321600.0,0.024252238763970313,-1.1449252126415652,-2.030303730890385,30.637273578524017,34.19410384362835,0.4565242404796628,0.9916026790209642,1.1916884406171562,0.6097322791323201,11.161446173727828,0.7399997711181641,-0.312976296845914,-0.8284998893737807,-2.2361520767563334,0.579152298008772,-1.532325983065057,-0.12467379568250436,0.4912220900720712,53.57144316848841,22.80173737795716,0.7038260936912762,7,0.3249998092651367,0.48999977111816406,1.1674995422363281,0.8049993515014648,1.7399997711181605,1,0.028413548106508868,1.1886761218254382,24.739999771118164,-1.355554613656593,24.989999771118164,-1.2962965579358172,25.190000534057614,0.028413548106508868 8930,2008-07-09,25.76000022888184,25.76000022888184,25.09000015258789,25.32999992370605,938400.0,0.016574588546364177,2.116277212966378,0.6417914271805796,37.443966324627155,32.99188695489453,-0.05904212651558893,0.5302697860522727,0.760196661478151,0.1630772212584013,11.55999833224036,0.6700000762939489,-0.40804464577882626,-0.36499986648559357,-1.7663599566993327,1.0363602237281455,-1.0656799115924613,0.3356801786212742,-1.1700000762939489,95.90169957366045,68.09390224887392,0.7006800451068692,7,-0.1500005722045934,0.0699996948242152,0.7424998283386195,0.384999275207516,1.2099990844726491,2,0.015527935363983225,-1.1449252126415652,25.34000015258789,1.1886761218254382,24.739999771118164,-1.355554613656593,24.989999771118164,0.015527935363983225 8931,2008-07-10,25.51000022888184,25.979999542236328,25.38999938964844,25.81999969482422,802900.0,-0.00970496885786909,-1.1454506361861578,-0.7209284789127032,34.76395341650631,30.89144226136244,0.01893741552814987,0.7402517376850852,1.003944869636694,0.38086575274322954,11.789981673066258,0.5900001525878871,-0.5299186827840323,-0.5654998779296854,-1.9809553870239824,0.8499556311646117,-1.2732276324768321,0.1422278766174614,-0.8966000747680702,66.18708491135654,42.810178790454295,0.7077277545471482,7,-0.12500000000000355,0.3199996948242152,0.9924998283386195,0.634999275207516,1.3500003814697195,3,0.020776192939639726,2.116277212966378,25.76000022888184,-1.1449252126415652,25.34000015258789,1.1886761218254382,24.739999771118164,0.020776192939639726 8932,2008-07-11,25.60000038146973,25.84000015258789,25.04999923706055,25.31999969482422,857000.0,0.003528034174064665,1.078949151606555,-0.9032295774908081,39.583341611753205,31.71816059538201,-0.19153582725764906,0.6106785511818273,0.9095769962079494,0.26427929394855454,12.684269320821917,0.7900009155273402,-0.6092564239452543,-0.43049974441527894,-1.8463567681504571,0.9853572793198992,-1.138428256282868,0.27742876745231015,-0.9319362518310577,72.66191887589905,45.3921840607116,0.7079285118675884,7,-0.31000041961670277,0.22999954223632457,0.8624992370605433,0.5449991226196254,1.789999008178711,4,0.05039058550610265,-1.1454506361861578,25.51000022888184,2.116277212966378,25.76000022888184,-1.1449252126415652,25.34000015258789,0.05039058550610265 8933,2008-07-14,25.09000015258789,25.82999992370605,25.06999969482422,25.729999542236328,601800.0,-0.019921883643837623,-1.2352937876560834,-2.2857065006368877,35.135136206859656,32.313233813122395,0.27705414740208667,1.0359654636976146,1.3856595364440167,0.7468527774132951,12.761137439763765,0.7600002288818324,-0.7192594276049107,-0.8529999732971199,-2.2745053048994848,0.5685053583052451,-1.563752639098304,-0.14224730749593562,-0.36945860644531336,32.57578822645436,3.3198317781070372,0.7107526658011826,7,0.19999980926513672,0.7399997711181641,1.4574995040893555,1.0549993515014648,2.0200004577636683,0,0.08927858738522643,1.078949151606555,25.60000038146973,-1.1454506361861578,25.51000022888184,2.116277212966378,25.76000022888184,0.08927858738522643 8934,2008-07-15,24.88999938964844,25.21999931335449,24.63999938964844,24.989999771118164,898500.0,-0.00797133366772107,1.0714302744200472,0.15625074505876468,35.06224008921015,31.965209471743997,0.42099576147769824,1.1433706366159484,1.5264750923581936,0.9283639990981563,13.250719505566144,0.5799999237060476,-0.8356975257351884,-0.9570007324218714,-2.391245104694743,0.47724363985100027,-1.6741229185583073,-0.2398785462854356,1.090000152587887,18.656714293441333,-12.56208400262907,0.7171221861364354,7,0.3950004577636683,0.9400005340576136,1.6900005340576136,1.2550001144409144,2.4000015258789027,1,0.08638013574130787,-1.2352937876560834,25.09000015258789,1.078949151606555,25.60000038146973,-1.1454506361861578,25.51000022888184,0.08638013574130787 8935,2008-07-16,24.540000915527344,24.899999618530273,24.45000076293945,24.81999969482422,1123100.0,-0.014061811277772063,1.0454557276991396,2.799977111903817,28.688521706842806,31.670705167570286,0.6373570331389118,1.3764970841441588,1.818771009764049,1.2501454190467243,13.443684385209531,0.44999885559082387,-0.8420429206677902,-1.1879992485046387,-2.6421923574511545,0.2661938604418772,-1.9150958029778948,-0.4609026940313825,1.4131986236572267,5.882367607460077,-21.307188744573423,0.7270965544732577,7,0.6749992370605469,1.2199993133544922,2.039999008178711,1.659998893737793,3.0599994659423864,2,0.10350443819957467,1.0714302744200472,24.88999938964844,-1.2352937876560834,25.09000015258789,1.078949151606555,25.60000038146973,0.10350443819957467 8936,2008-07-17,24.520000457763672,24.56999969482422,24.20000076293945,24.56999969482422,679700.0,-0.0008150145483905025,13.800183108262903,0.17856948228882835,30.973452821167868,32.606426477809386,0.6172318298891426,1.2760507926812537,1.7790020903353216,1.2504676810567545,14.301369206723768,0.3699989318847692,-0.8455739377568214,-1.0899997711181655,-2.53356265137543,0.35356310913909894,-1.811781211246796,-0.36821833098953505,1.3730711303710947,19.512183775435375,-8.902246999233896,0.7217814401286321,7,0.5699996948242188,1.114999771118164,1.9674992561340332,1.6799993515014648,3.5100002288818395,3,0.09991838539363007,1.0454557276991396,24.540000915527344,1.0714302744200472,24.88999938964844,-1.2352937876560834,25.09000015258789,0.09991838539363007 8937,2008-07-18,24.60000038146973,25.040000915527344,24.32999992370605,24.51000022888184,482900.0,0.0032626395682113785,-2.155554613656509,-1.8000305180437934,37.948709923055645,34.47073285317187,0.5320426806845262,1.0672620801079553,1.6450552411955286,1.1553660873301226,14.716537349245884,0.7100009918212926,-0.9007815795053915,-0.8934998512268031,-2.2626836270660995,0.4756839246124933,-1.5780917391464513,-0.2089079633071549,1.191486957153316,24.539866532333523,-6.896638058017896,0.6845918879196473,7,0.4899997711181605,1.0349998474121058,1.8174996376037562,1.5999994277954066,2.829999923706051,4,0.09186992657870863,13.800183108262903,24.520000457763672,1.0454557276991396,24.540000915527344,1.0714302744200472,24.88999938964844,0.09186992657870863 8938,2008-07-21,24.82999992370605,24.85000038146973,24.440000534057614,24.559999465942386,446000.0,0.009349574742672395,1.6451485879529786,2.999999999999921,41.50484290757774,35.678240556400056,0.35330614562418816,0.7438742465389758,1.3620244078719175,0.9187939003031325,15.64451686586225,0.4099998474121165,-0.8682661515908663,-0.5800003051757834,-1.8932847272349065,0.7332841168833397,-1.2366425162053432,0.0766419058537764,0.8659982203759782,61.764711382212646,26.35729361738351,0.6566422110295608,7,0.2600002288818395,0.8050003051757848,1.5850000381469762,1.5600004196166992,2.7000007629394602,0,0.10310106620251225,-2.155554613656509,24.60000038146973,13.800183108262903,24.520000457763672,1.0454557276991396,24.540000915527344,0.10310106620251225 8939,2008-07-22,24.88999938964844,25.06999969482422,24.559999465942386,24.6299991607666,590000.0,0.0024164102346655447,-1.5500035762821247,0.9629621780471994,38.046266695432244,35.74516281982285,0.24893991340535848,0.5855177405592471,1.2518212024552113,0.8502685656738969,16.36204322959077,0.5100002288818324,-0.7840845784258832,-0.43850078582763174,-1.6609104908897798,0.7839089192345163,-1.0497056383587058,0.1727040667034423,0.716238911565032,79.31028434876072,42.67771047410169,0.6112048525310738,7,0.20000076293944957,0.7450008392333949,1.5200004577636683,1.7900009155273402,2.54000091552734,1,0.08919249799686213,1.6451485879529786,24.82999992370605,-2.155554613656509,24.60000038146973,13.800183108262903,24.520000457763672,0.08919249799686213 8940,2008-07-23,24.84000015258789,25.040000915527344,24.40999984741211,24.86000061035156,915900.0,-0.00200880828793204,2.3157857752346533,-0.07692476983455962,44.71298432113079,36.85061069811446,0.17289485515956926,0.5461688247057097,1.2522573183129637,0.9009448994899394,17.617587141866935,0.6300010681152344,-0.663570922602986,-0.4140000343322754,-1.5585506585515745,0.7305505898870237,-0.9862753464419249,0.15827527777737416,0.6818638963291406,73.56323855041337,30.96273921979619,0.5722753121096491,7,0.18000030517578125,0.7950000762939453,1.5849995613098145,1.875,2.7999992370605504,2,0.09863127004386141,-1.5500035762821247,24.88999938964844,1.6451485879529786,24.82999992370605,-2.155554613656509,24.60000038146973,0.09863127004386141 8941,2008-07-24,24.79999923706055,24.93000030517578,24.559999465942386,24.75,650600.0,-0.0016103428052182123,1.3870916138558806,-2.499904634751718,46.9841181417942,37.672919201452345,0.11352959867778978,0.46675971056620114,1.2383069964941065,0.940598837166231,18.46440692289044,0.3700008392333949,-0.6161183112780009,-0.363000869750973,-1.3251279445084627,0.5991262050065167,-0.8440644071297179,0.11806266762777184,0.6425530146978247,63.51344036827371,15.909091394734311,0.481063537378744,7,0.21500110626219993,0.8000011444091761,1.7450003623962367,2.04000091552734,2.0900001525878906,3,0.1129032754253041,2.3157857752346533,24.84000015258789,-1.5500035762821247,24.88999938964844,1.6451485879529786,24.82999992370605,0.1129032754253041 8942,2008-07-25,24.79999923706055,25.0,24.559999465942386,24.79999923706055,853000.0,0.0,1.1999942779759507,0.0,51.0344736868068,39.43951225477981,-0.013281172155970467,0.37244239019980085,1.1942042995995763,0.9412063571234732,19.32403715889959,0.44000053405761363,-0.6319273033990029,-0.29100084304809215,-1.1201007596387988,0.5380990735426145,-0.7055508013434455,0.1235491152472612,0.5679999253686887,59.09083027483219,6.538400649626489,0.4145499582953525,7,-0.08999919891358132,0.8000011444091761,1.7450003623962367,2.050001144409176,1.820001602172848,4,0.13024199794160163,1.3870916138558806,24.79999923706055,2.3157857752346533,24.84000015258789,-1.5500035762821247,24.88999938964844,0.13024199794160163 8943,2008-07-28,24.78000068664551,25.020000457763672,24.63999938964844,24.70000076293945,361200.0,-0.0008063931867043905,-2.799959946213586,100.0,37.93103448275876,39.75826718739631,-0.046802187575607945,0.35055754366489467,1.187011684743954,0.960903959309146,19.640004222765427,0.3800010681152308,-0.615906794216766,-0.27299938201904084,-1.0849393001571066,0.5389405361190249,-0.6789693410880737,0.13297057704999204,0.5179185718143415,56.06074617807758,3.4869653166397683,0.40596995906903205,7,-0.14500045776367543,0.764999389648434,1.7199988365173304,2.0949993133544886,1.7899990081787074,0,0.1069410631597929,1.1999942779759507,24.79999923706055,1.3870916138558806,24.79999923706055,2.3157857752346533,24.84000015258789,0.1069410631597929 8944,2008-07-29,25.0,25.04999923706055,24.690000534057614,24.770000457763672,462800.0,0.008878099566520747,1.1818234362537097,2.8749970197646637,32.0754411424674,40.134591569132375,-0.278884694260384,0.0936157704199232,0.9431064793063655,0.7508215224712771,19.731551649154472,0.3599987030029368,-0.6382572743358281,-0.0265000343322761,-0.8068717307889663,0.7538716621244141,-0.4166858825606212,0.363685813896069,0.23204414872862955,92.18761175881502,43.231713061382465,0.39018584822834473,7,-0.36499977111816406,0.5450000762939453,1.4724998474121094,1.9200000762939453,1.4400005340576136,1,0.10120002746582046,-2.799959946213586,24.78000068664551,1.1999942779759507,24.79999923706055,1.3870916138558806,24.79999923706055,0.10120002746582046 8945,2008-07-30,25.309999465942386,25.540000915527344,25.03000068664551,25.03000068664551,465700.0,0.012399978637695375,-2.6428746594005195,1.2173884198829052,45.41281915331084,41.73896560603715,-0.5231927865695383,-0.27041499087449594,0.6136000008100417,0.4540792887273639,19.188875309983754,0.5400009155273438,-0.5844000868127956,0.30899944305420135,-0.39143352557761446,1.0094324116860172,-0.041217041261706555,0.6592159273701093,-1.1099987030029368,76.53049904340796,28.525112986259728,0.3502164843159086,7,-0.37499904632568715,0.16000080108642223,1.1750001907348597,1.6200008392333949,0.6800003051757777,2,0.08376139407217731,1.1818234362537097,25.0,-2.799959946213586,24.78000068664551,1.1999942779759507,24.79999923706055,0.08376139407217731 8946,2008-07-31,25.15999984741211,25.45000076293945,25.149999618530273,25.20000076293945,606400.0,-0.00592649631352693,-8.999809269502075,-0.14286103542233064,40.17854177824815,41.98672470105855,-0.3049286180916617,-0.12941327466933927,0.7461383084600577,0.6202709259285939,18.59674440619239,0.30000114440917613,-0.5165013988207647,0.16049985885620188,-0.5383555784594272,0.8593552961718309,-0.18892785980161264,0.5099275775140164,-0.9331990814209021,61.224438160150726,15.663034326919266,0.34942771865781397,7,-0.1849994659423828,0.3100004196166992,1.3249998092651367,1.7700004577636719,1.0400009155273402,3,0.09856913979637483,-2.6428746594005195,25.309999465942386,1.1818234362537097,25.0,-2.799959946213586,24.78000068664551,0.09856913979637483 8947,2008-08-01,24.65999984741211,25.45000076293945,24.65999984741211,25.20000076293945,466600.0,-0.01987281411098374,-1.9259243560943087,13.499713904254401,40.35871908036542,41.859377609146065,0.2285073302156846,0.3632187600681256,1.2273426153578484,1.1322828077417881,17.54687123417835,0.7900009155273402,-0.3901588551744055,-0.3230001449584954,-1.038191687205778,0.39219139728878716,-0.6805959160821367,0.03459562616514589,-0.4069350784301804,2.2222693171699612,-43.123578791100826,0.3575957711236416,8,0.3150005340576172,0.755000114440918,1.802499771118164,2.2899999618530273,0.7399997711181641,4,0.09042982790084464,-8.999809269502075,25.15999984741211,-2.6428746594005195,25.309999465942386,1.1818234362537097,25.0,0.09042982790084464 8948,2008-08-04,26.1299991607666,26.149999618530273,24.95000076293945,24.95000076293945,1702000.0,0.05961067812045262,-1.0338991269827096,-2.1851785134008885,67.71431140514593,45.15582702133647,-1.1596433460427065,-1.0512015978393627,-0.2508835578570796,-0.31863139301670884,15.908543466235663,1.489999771118164,-0.24025847527407862,1.077499198913575,0.2081893644264987,1.9468090334006511,0.6428442816700368,1.512154116157113,-1.8511956688537659,98.65768719221597,47.873044980775234,0.43465491724353783,8,-0.8499994277954102,-0.9399986267089844,0.3300004005432129,0.8200006484985352,-0.9200000762939453,0,0.018752456724243638,-1.9259243560943087,24.65999984741211,-8.999809269502075,25.15999984741211,-2.6428746594005195,25.309999465942386,0.018752456724243638 8949,2008-08-05,26.059999465942386,27.20000076293945,25.76000022888184,26.309999465942386,1762300.0,-0.0026789015335797473,-2.388242633133157,-0.2118646944439499,73.60249495766216,48.36577264761774,-1.0127245677858099,-0.9744565546981754,-0.17300768666213173,-0.23183562096318866,15.432308223404629,1.44000053405761,-0.13599361864581994,0.9714995384216358,-0.001401926281463517,1.9444010031247352,0.48504880607008616,1.4579502707731855,-1.7063481289648514,55.118075350757,-1.290784109256144,0.48645073235154945,8,-0.1799993515014684,-0.3599987030029368,0.23000049591064098,0.860000610351559,-0.26000022888183594,1,0.01957023174725503,-1.0338991269827096,26.1299991607666,-1.9259243560943087,24.65999984741211,-8.999809269502075,25.15999984741211,0.01957023174725503 8950,2008-08-06,26.15999984741211,26.6200008392334,26.07999992370605,26.10000038146973,732800.0,0.0038373132585982628,-9.79997711190302,-0.23999786376951704,74.84851006965877,51.46181619515824,-1.01223983848055,-1.0993159694490409,-0.2805711611365531,-0.3150862560245784,15.923922265491214,0.5600013732910121,-0.053041966845341904,1.0514999389648452,0.006688052198448702,2.0963118257312416,0.5290939955816469,1.5739058823480434,-1.63556754487686,59.055096824190656,-1.9374608544698901,0.5224059433831982,8,-0.2799997329711914,-0.4599990844726598,0.0625,0.7100000381469727,0.7100009918212891,2,0.010703390224721332,-2.388242633133157,26.059999465942386,-1.0338991269827096,26.1299991607666,-1.9259243560943087,24.65999984741211,0.010703390224721332 8951,2008-08-07,26.040000915527344,26.43000030517578,25.790000915527344,26.1200008392334,620500.0,-0.004587115159965793,-1.2068947373613472,-1.3333439298090244,71.55693016865213,53.74208913758551,-0.7798596152450337,-0.9882425582785217,-0.16001430318911503,-0.17583155214799007,16.773124204872207,0.6399993896484375,0.04433099275277996,0.9050009727478034,-0.20738839551357557,2.0173903410091825,0.34880628861711216,1.4611956568784947,-1.3550345053678434,54.330731130021135,-10.80717714577996,0.55619468413069,8,-0.12000083923339844,-0.3400001525878942,0.0774993896484375,0.7249994277954066,-0.03000068664550426,3,-0.0019201667684798363,-9.79997711190302,26.15999984741211,-2.388242633133157,26.059999465942386,-1.0338991269827096,26.1299991607666,-0.0019201667684798363 8952,2008-08-08,26.88999938964844,27.01000022888184,25.88999938964844,26.1200008392334,1465900.0,0.0326420293485572,1.217822941433064,-9.624991059294802,76.01013786396828,57.97310062438656,-1.4552491577458895,-1.8304926384005036,-1.0060139003032127,-1.0063859042477752,17.258621523469525,1.1200008392333984,0.13909950861878428,1.6904994964599638,0.3403891083865851,3.0406098845333425,1.0154443024232762,2.3655546904966513,-2.0541309183221443,86.22216118706629,19.804223439724453,0.6750551940366888,8,-0.9599990844726598,-1.1899986267089915,-0.8049993515014684,-0.12999916076660867,-1.0999984741210973,4,-0.02566004620195761,-1.2068947373613472,26.040000915527344,-9.79997711190302,26.15999984741211,-2.388242633133157,26.059999465942386,-0.02566004620195761 8953,2008-08-11,27.32999992370605,27.51000022888184,26.54999923706055,26.75,1022900.0,0.016362980440490116,1.0425541412776234,0.7532480722118516,78.11064130505,63.088122864673515,-1.6712418282885757,-2.207239940355265,-1.436497877934702,-1.4166817546858006,17.958260746518594,0.9600009918212891,0.24927791070150818,2.0185000419616657,0.3683357105573606,3.6686643733659707,1.1934178762595131,2.843582207663818,-2.3522835148829664,89.71426827566924,23.89741181876991,0.8250821657021524,8,-1.2449998855590785,-1.4749994277954066,-1.4000005722045863,-0.725000381469723,-2.4300003051757777,0,-0.07061837945713623,1.217822941433064,26.88999938964844,-1.2068947373613472,26.040000915527344,-9.79997711190302,26.15999984741211,-0.07061837945713623 8954,2008-08-12,27.040000915527344,27.34000015258789,26.90999984741211,27.20000076293945,664400.0,-0.010611013867115382,-1.0476108300560394,-0.27586184217016396,74.01750598441811,66.26642140146322,-1.1861762488527745,-1.8423687113130534,-1.1356425655974505,-1.0959677589403611,17.935492840560165,0.43000030517578125,0.3498877657526549,1.621000957489013,-0.1861997772282571,3.428201692206283,0.7174005901303779,2.524601324847648,-1.8597018010995576,72.67444761719926,7.513699158329942,0.9036003673586358,8,-0.9550008773803711,-1.1850004196166992,-1.2925009727478027,-0.5800008773803711,-0.6600017547607422,1,-0.06767758021797388,1.0425541412776234,27.32999992370605,1.217822941433064,26.88999938964844,-1.2068947373613472,26.040000915527344,-0.06767758021797388 8955,2008-08-13,27.07999992370605,27.29999923706055,26.770000457763672,26.770000457763672,615000.0,0.0014792532109619838,-2.419352853952241,-1.9374985098824804,74.89087906847935,70.12334776704445,-1.060186826646401,-1.7732352792181594,-1.1595833548964265,-1.1021526212917188,17.504881494038216,0.5299987792968786,0.5056981630473132,1.534000015258787,-0.36763809714285145,3.4356381276604253,0.583180959057966,2.484819071459608,-1.713324720121939,74.99997227689798,9.23300992681311,0.9508190562008192,8,-0.9949998855590785,-1.2249994277954066,-1.3324999809265101,-0.6199998855590785,-0.4500007629394496,2,-0.04726738147162912,-1.0476108300560394,27.040000915527344,1.0425541412776234,27.32999992370605,1.217822941433064,26.88999938964844,-0.04726738147162912 8956,2008-08-14,26.96999931335449,27.11000061035156,26.63999938964844,27.020000457763672,741300.0,-0.004062060955002722,3.086941378423941,-0.1612942920955778,73.1343641707474,73.76508611042023,-0.7447563614644004,-1.5497313658352603,-1.046722039643715,-0.9549617885117847,16.580874348569175,0.4700012207031179,0.670479812075655,1.3014994621276834,-0.6371411569828815,3.2401400812382484,0.33217915257240094,2.270819771682966,-1.4318581077465566,66.66662742082991,0.05289986445328054,0.9693203095552827,8,-0.7399988174438441,-1.114998817443844,-1.2499995231628382,-0.509999275207516,-1.0999984741210902,3,-0.0037077670251024486,-2.419352853952241,27.07999992370605,-1.0476108300560394,27.040000915527344,1.0425541412776234,27.32999992370605,-0.0037077670251024486 8957,2008-08-15,26.86000061035156,27.09000015258789,26.70000076293945,26.979999542236328,565600.0,-0.004078557871837307,1.2941130271853365,2.399923707800778,71.7573529793188,74.214312951995,-0.3239343802987449,-1.3299237631754508,-0.951523191880213,-0.8089929580848221,16.80408814860178,0.38999938964844105,0.7884046649569711,1.0785007476806605,-0.861366761533997,3.018368256895318,0.10856699307333173,2.0484345022879893,-1.164110682881713,32.291776355655834,-34.18388540755114,0.9699337546073282,8,-0.22500038146971946,-1.0050001144409144,-1.2525005340576136,-0.4000005722045863,-1.2800006866455078,4,-0.03164558310330556,3.086941378423941,26.96999931335449,-2.419352853952241,27.07999992370605,-1.0476108300560394,27.040000915527344,-0.03164558310330556 8958,2008-08-18,27.38999938964844,27.399999618530273,26.8799991607666,26.899999618530273,731400.0,0.0197318975150218,1.039216566250416,-4.083367771878982,73.47743517066115,74.20041742010598,-0.7335464198690573,-1.747916799624754,-1.4688689256541814,-1.3013309131786848,17.173946444066612,0.5399990081787145,0.9596714724700846,1.4804995536804242,-0.5315115904428396,3.492510697803688,0.4744939816187923,2.486505125742056,-1.5489806380656361,98.68418080655772,33.996054272335016,1.0060055720616317,8,-0.7399988174438512,-1.5349988937377965,-1.8299994468689,-0.9299993515014684,-1.80999946594239,0,-0.05841542569459812,1.2941130271853365,26.86000061035156,3.086941378423941,26.96999931335449,-2.419352853952241,27.07999992370605,-0.05841542569459812 8959,2008-08-19,27.11000061035156,27.60000038146973,27.0,27.21999931335449,506500.0,-0.010222664678214755,-2.6363667890068334,-0.22448725384486468,67.78660126887885,73.41576088668602,-0.3228978286724917,-1.3629528087097782,-1.1950064681731227,-0.9844381233698876,18.169268702371106,0.6000003814697301,1.181106140207607,1.0895007133483858,-0.9306242274263248,3.1096256541230964,0.07943824296102875,2.099563183735743,-1.1354633405848311,48.95840990866517,-13.643837807911545,1.0100624703873562,8,-0.4149999618530238,-1.210000038146969,-1.550000667572018,-0.6500005722045863,-1.1300010681152308,1,-0.08151976916508918,1.039216566250416,27.38999938964844,1.2941130271853365,26.86000061035156,3.086941378423941,26.96999931335449,-0.08151976916508918 8960,2008-08-20,27.290000915527344,27.489999771118164,27.040000915527344,27.190000534057614,474400.0,0.006639627485181876,-1.2499964237179029,-0.9091050961488766,70.92342040199024,73.34537091261247,-0.364032713020805,-1.4229494878236935,-1.3820793498840942,-1.132350378469873,18.946035840782795,0.4499988555908203,1.2080916949449758,1.1470009803771966,-0.868842877933055,3.162844838687448,0.13907905122207254,2.1549229095323206,-1.1529173345903168,67.70842232628705,4.728159638641387,1.0079219291551251,8,-0.5450010299682582,-1.390000343322754,-1.7325010299682617,-0.8300008773803711,-1.3700008392333984,2,-0.03334561100153621,-2.6363667890068334,27.11000061035156,1.039216566250416,27.38999938964844,1.2941130271853365,26.86000061035156,-0.03334561100153621 8961,2008-08-21,27.60000038146973,27.86000061035156,27.04999923706055,27.25,917900.0,0.011359452383381985,-1.1599981689499705,3.499990463293127,80.00005449576433,73.78869498281202,-0.47994660354101626,-1.5941576692735389,-1.6915040900023435,-1.417394343383883,19.913127733473,0.8100013732910085,1.2377383839052634,1.3170003890991246,-0.6950383672104152,3.3290391454086645,0.3109810109443565,2.323019767253893,-1.3166251204794328,77.58618421701745,6.634567587183966,1.0060193781547695,8,-0.3950004577636754,-1.5699996948242259,-2.112500190734867,-1.2100000381469798,-2.110000610351566,3,-0.03514497127885452,-1.2499964237179029,27.290000915527344,-2.6363667890068334,27.11000061035156,1.039216566250416,27.38999938964844,-0.03514497127885452 8962,2008-08-22,28.03000068664551,28.059999465942386,27.6299991607666,27.71999931335449,445100.0,0.015579720986687917,1.3243326838018985,0.8857172440477277,74.61146348260755,73.39989744698508,-0.8171655349582565,-1.865407526651211,-2.1159211786376027,-1.8212820540668808,21.185759181190466,0.45999908447265625,1.2716124803494715,1.5855006217956564,-0.44378494149557923,3.614786185086892,0.5708578401500368,2.600143403441276,-1.5574303837318624,97.457731225552,28.771033219175976,1.0146427816456185,8,-0.6800012588500977,-1.8350009918212926,-2.667500495910648,-1.9500007629394567,-2.380001068115238,4,-0.0770602852122374,-1.1599981689499705,27.60000038146973,-1.2499964237179029,27.290000915527344,-2.6363667890068334,27.11000061035156,-0.0770602852122374 8963,2008-08-25,27.43000030517578,28.20000076293945,27.170000076293945,27.979999542236328,690200.0,-0.021405649902662693,1.0808059401286283,-1.7741832277117664,65.60367671306432,72.46502752794576,-0.22516707537786473,-1.1138016919333644,-1.528155421744028,-1.1995106768281083,22.1908305587891,1.0300006866455043,1.3221836256836887,0.8530002593994155,-1.0614889349341254,2.7674894537329564,-0.10424433776735498,1.810244856566186,-0.7351899194381097,35.83333598242708,-33.141662824426895,0.957244597166771,8,-0.010000228881835938,-1.125,-2.067500114440918,-1.489999771118164,-1.4600009918212926,0,-0.06744441709396021,1.3243326838018985,28.03000068664551,-1.1599981689499705,27.60000038146973,-1.2499964237179029,27.290000915527344,-0.06744441709396021 8964,2008-08-26,27.53000068664551,27.70000076293945,27.26000022888184,27.34000015258789,793800.0,0.0036456573225360778,-1.5142860256892436,-0.34545599567205304,65.60367671306437,71.43311615512187,-0.2775374900380534,-1.069369525181017,-1.6385135063065555,-1.28220669960022,23.331891544457168,0.4400005340576101,1.2788524746242054,0.8265006065368681,-0.9805768863805362,2.6335780994542723,-0.07703813992183584,1.730039352995572,-0.5943598405555548,42.24136513563596,-26.832261195847664,0.9035387464587028,8,-0.11000061035156605,-1.2250003814697301,-2.167500495910648,-1.5950002670288121,-2.0400009155273473,1,-0.07083184577926227,1.0808059401286283,27.43000030517578,1.3243326838018985,28.03000068664551,-1.1599981689499705,27.60000038146973,-0.07083184577926227 8965,2008-08-27,27.43000030517578,27.68000030517578,27.3799991607666,27.420000076293945,429600.0,-0.003632414782983928,-5.666539513001462,0.0526326356472409,65.90390094695375,70.62973135247816,-0.1370843348177999,-0.845763259557895,-1.5537925854967973,-1.1664254750432406,25.136795595166127,0.3000011444091797,1.17511898995226,0.6205001831054702,-1.0884546528050407,2.329455019015981,-0.23397723484978528,1.4749776010607256,-0.29206187238990466,33.043527296610456,-36.32957375170525,0.8544774179552561,8,0.020000457763668322,-1.125,-2.067500114440918,-1.5850000381469727,-2.6800003051757812,2,-0.052861857338946217,-1.5142860256892436,27.53000068664551,1.0808059401286283,27.43000030517578,1.3243326838018985,28.03000068664551,-0.052861857338946217 8966,2008-08-28,27.63999938964844,27.709999084472656,27.309999465942386,27.459999084472656,427500.0,0.007655817795708675,1.4999999999999778,17.999618539004743,60.05363081869832,69.32931777907588,-0.2704946383264186,-0.9069399757484611,-1.7756564059411275,-1.360220392157192,26.977746134453497,0.3999996185302699,1.1108134596315047,0.7064992904663114,-0.8517628649653126,2.2647614458979355,-0.07263178724950237,1.4856303681821252,-0.37999916076660156,45.63097087684327,-20.718115980439542,0.7791310777158128,8,-0.09999942779541371,-1.259999275207523,-2.312499046325687,-1.7949991226196325,-4.469999313354496,3,-0.06222863065614459,-5.666539513001462,27.43000030517578,-1.5142860256892436,27.53000068664551,1.0808059401286283,27.43000030517578,-0.06222863065614459 8967,2008-08-29,26.88999938964844,27.63999938964844,26.86000061035156,27.520000457763672,669300.0,-0.02713458815346015,-1.2608705267056957,-3.499999999999911,44.554442357164795,66.11565191090962,0.5411118887430817,0.01970212872962307,-1.0480927655414902,-0.5983726054447409,28.063711560284442,0.7799987792968821,1.0188823371493427,-0.15500068664550426,-1.2899297136870551,0.9799283403960466,-0.7224652001662797,0.41246382687527117,1.3100013732910085,2.2387146179757234,-58.62859082294286,0.5674645135207745,8,0.6400012969970632,-0.5099992752075231,-1.5824990272522008,-1.0449991226196325,-4.670000076293952,4,-0.052063951294443744,1.4999999999999778,27.63999938964844,-5.666539513001462,27.43000030517578,-1.5142860256892436,27.53000068664551,-0.052063951294443744 8968,2008-09-02,26.6200008392334,27.51000022888184,26.61000061035156,27.0,546700.0,-0.010040853720472032,-3.5000023841880203,0.6031722484272003,44.77611161325376,63.55893083806238,0.7715348908776853,0.3460339364155445,-0.7902682546931032,-0.3178163405037324,29.146337903856544,0.8999996185302805,0.932592769574704,-0.449499320983886,-1.5206223029487411,0.6216236609809691,-0.9850608119663136,0.08606216999854155,1.5531999206542935,0.9091129776184198,-56.049553242297236,0.535561490982428,9,0.7849998474121058,-0.20000076293945312,-1.4650006294250488,-0.7750005722045898,-5.340000152587891,1,-0.03643881255155734,-1.2608705267056957,26.88999938964844,1.4999999999999778,27.63999938964844,-5.666539513001462,27.43000030517578,-0.03643881255155734 8969,2008-09-03,26.56999969482422,26.770000457763672,26.420000076293945,26.5,419900.0,-0.0018783299336146975,-2.043487635380558,-0.18421013005134795,43.67244882456602,60.53104510723746,0.8234791121375693,0.45977496027182596,-0.7539179430200988,-0.25903777274420037,28.61251307505347,0.35000038146972656,0.8568023145982373,-0.5250004768371568,-1.516235767122275,0.46623481344796147,-1.020618121979716,-0.029382831694597655,1.5406730590820281,11.627886345591138,-41.27037959347232,0.49561764514255846,9,0.7400007247924805,-0.1399993896484375,-1.4799995422363281,-0.8199996948242188,-5.719999313354492,2,-0.02258187385627286,-3.5000023841880203,26.6200008392334,-1.2608705267056957,26.88999938964844,1.4999999999999778,27.63999938964844,-0.02258187385627286 8970,2008-09-04,26.440000534057614,26.68000030517578,26.209999084472656,26.459999084472656,704100.0,-0.0048927046390568885,1.0434791622611155,-0.28569482288833414,43.45679779821083,56.470683251953744,0.9166180927753125,0.6448904948196059,-0.6332364449696009,-0.1223650630911628,27.986769496637145,0.470001220703125,0.7141084960227424,-0.6689996719360387,-1.6113348512192722,0.2733355073471948,-1.1401672615776555,-0.19783208229442195,1.5692318591918948,15.333429972330492,-34.343410123580554,0.4711675896416172,9,0.764999389648441,-0.010000228881832385,-1.350000381469723,-0.8050003051757777,-7.29000091552734,3,-0.03593043660175965,-2.043487635380558,26.56999969482422,-3.5000023841880203,26.6200008392334,-1.2608705267056957,26.88999938964844,-0.03593043660175965 8971,2008-09-05,25.989999771118164,26.420000076293945,25.489999771118164,26.420000076293945,663800.0,-0.017019695682675917,3.325579744859034,21.501573676677154,40.09110093182085,52.63508741297744,1.245165692136787,1.1499096985371082,-0.2073235295818492,0.3290458509364882,28.353490665700566,0.9500007629394496,0.6109608064158571,-1.1165003776550293,-2.0709642985697023,-0.16203645674035627,-1.593732338112364,-0.6392684171976946,1.8752939574291965,23.2558180797165,-27.437848202266057,0.4772319604573359,9,0.8550004959106445,0.4400005340576172,-0.7874994277954102,-0.3549995422363281,-4.780000686645508,4,-0.0477106495589944,1.0434791622611155,26.440000534057614,-2.043487635380558,26.56999969482422,-3.5000023841880203,26.6200008392334,-0.0477106495589944 8972,2008-09-08,26.20000076293945,26.520000457763672,25.78000068664551,26.10000038146973,1119800.0,0.008080069013877145,-1.0000000000000095,-0.23255886162415623,35.38085115556282,49.27699568436616,0.8362175460179984,0.9334223287367358,-0.42721833386653785,0.11498426817688312,27.938503475534414,0.7399997711181605,0.47180904632000775,-0.8719994544982939,-1.905982065583835,0.16198315658724738,-1.3889907600410645,-0.35500814895552324,1.4277635698649895,35.14855598633484,-9.083245649253364,0.5169913055427698,9,0.3999986648559606,0.22999954223633168,-0.977500438690182,-0.5650005340576136,-5.45000076293945,0,-0.1156488778020005,3.325579744859034,25.989999771118164,1.0434791622611155,26.440000534057614,-2.043487635380558,26.56999969482422,-0.1156488778020005 8973,2008-09-09,25.399999618530273,26.43000030517578,25.399999618530273,26.309999465942386,877100.0,-0.030534393935621518,-1.263738152428621,-9.099963760514902,31.372546575230444,45.4735367801624,1.4728685918875541,1.6668809222035996,0.3759554337814137,0.9031978937694518,27.155275980722955,1.0300006866455078,0.22733606749068969,-1.575500583648683,-2.842166101375671,-0.30883506592169496,-2.208833342512179,-0.9421678247851872,2.013988258105538,0.0,-41.83144535570554,0.6333327588634948,9,1.1549997329711914,1.1750011444091761,-0.20499944686889648,0.2350006103515625,-6.119998931884766,1,-0.12519686428876375,-1.0000000000000095,26.20000076293945,3.325579744859034,25.989999771118164,1.0434791622611155,26.440000534057614,-0.12519686428876375 8974,2008-09-10,25.209999084472656,25.559999465942386,24.899999618530273,25.43000030517578,1431900.0,-0.007480336098863782,1.7500019868233614,0.24175962372825843,27.391295694452936,41.19435841877342,1.4518455335198759,1.8053120980456612,0.5673085674799694,1.0829008124557973,26.55238237701778,0.6599998474121129,-0.008642519662672044,-1.6740010261535652,-3.165484625587723,-0.18251742671940718,-2.4197428258706424,-0.928259226436488,1.9623102011904905,17.415693615635107,-20.26911380826641,0.7457417997170787,9,1.0950002670288086,1.340001106262207,0.025001049041748047,0.4250011444091797,-4.6699981689453125,2,-0.15589046174332122,-1.263738152428621,25.399999618530273,-1.0000000000000095,26.20000076293945,3.325579744859034,25.989999771118164,-0.15589046174332122 8975,2008-09-11,25.79999923706055,26.04999923706055,24.809999465942386,25.1200008392334,1317100.0,0.023403418247297303,1.101697380948135,-3.0908846580663223,31.557376568627234,38.0281079465433,0.6775678168996819,1.174729699874078,-0.023804209616077543,0.49327419697012687,25.88811233559218,1.239999771118164,-0.16982104728540648,-1.0200008392333935,-2.5841523788250775,0.5441507003582906,-1.8020766090292355,-0.23792506943755143,1.0541866952039953,57.89468987756179,24.2137919368096,0.782075769795842,9,0.4250001907348633,0.7050008773803675,-0.00999879837036488,-0.09999847412110086,-5.6899986267089915,3,-0.1918604264328958,1.7500019868233614,25.209999084472656,-1.263738152428621,25.399999618530273,-1.0000000000000095,26.20000076293945,-0.1918604264328958 8976,2008-09-12,26.8700008392334,27.059999465942386,25.54999923706055,25.61000061035156,1407800.0,0.04147293154318543,-1.1884014103292493,1.8529458788550226,39.49276313789013,37.465699144401675,-0.5734487299984181,0.10208636432395224,-1.0621980008645657,-0.5680523223718659,25.08738150021761,1.510000228881836,-0.32529428408332706,0.05500068664550639,-1.5077706711651118,1.6177720444561245,-0.7263849922598027,0.8363863655508155,-2.060001373291012,91.55561659071165,63.218060693517906,0.7813856789053084,9,-0.7100009918212855,-0.36500072479248047,-1.080000400543213,-1.1700000762939489,-4.980001449584957,4,-0.28730930329674587,1.101697380948135,25.79999923706055,1.7500019868233614,25.209999084472656,-1.263738152428621,25.399999618530273,-0.28730930329674587 8977,2008-09-15,26.01000022888184,26.78000068664551,25.79999923706055,25.95000076293945,1307200.0,-0.032005976311539786,-4.444414421574189,0.04761861511377277,37.71627188210618,36.681272507607495,0.16605962814342234,0.9435165976527209,-0.1734835684128484,0.29028174736802015,24.243378175517822,1.070001602172848,-0.50858003930745,-0.7624999046325662,-2.3658242674100975,0.8408244581449651,-1.5641620860213301,0.039162276756197656,-1.2000007629394531,53.33336724175347,24.872258180443033,0.8016621813887651,9,-0.07500076293945312,0.4949998855590785,-0.19999980926514027,-0.3099994659423899,-4.460000991821293,0,-0.184544448372561,-1.1884014103292493,26.8700008392334,1.101697380948135,25.79999923706055,1.7500019868233614,25.209999084472656,-0.184544448372561 8978,2008-09-16,25.790000915527344,25.920000076293945,24.729999542236328,25.79999923706055,1227100.0,-0.008458258801174678,8.520004272460938,-0.16664017547767562,35.254247808409175,35.74591683914562,0.2860200617283226,1.093569937970372,0.08132465288404589,0.5077973107572475,23.280483802093844,1.2800006866455114,-0.6895247400071511,-0.9024992942810073,-2.5354870264984832,0.7304884379364687,-1.718993160389747,-0.08600542817226753,1.2699985504150426,45.49362266093964,18.00002168359947,0.8164938661087386,9,0.10499858856201172,0.6749992370605469,0.024999618530273438,-0.09000015258789418,-4.980001449584957,1,-0.19542461173364745,-4.444414421574189,26.01000022888184,-1.1884014103292493,26.8700008392334,1.101697380948135,25.79999923706055,-0.19542461173364745 8979,2008-09-17,24.899999618530273,26.0,24.729999542236328,25.5,1255400.0,-0.034509548871757834,-1.7021270983359407,60.01011064477074,31.091188026534084,34.37196019784821,1.0216580136294198,1.9073027324737595,0.97716788431282,1.3837274747467738,21.989483477796075,1.2700004577636719,-0.7766198501333186,-1.6820005416870103,-3.4861553372722014,0.1221542538981808,-2.584077939479606,-0.7799231438944147,2.1133998489379913,7.296140852380205,-18.69009559454043,0.9020773977925957,9,0.994999885559082,1.5650005340576172,1.0700006484985352,0.9550008773803711,-3.5799999237060547,2,-0.22570277180656784,8.520004272460938,25.790000915527344,-4.444414421574189,26.01000022888184,-1.1884014103292493,26.8700008392334,-0.22570277180656784 8980,2008-09-18,26.3799991607666,26.38999938964844,24.8799991607666,24.90999984741211,1702200.0,0.05943773353052295,1.0268462561556757,-2.449997297924488,42.08543047706448,34.593552369541946,-0.5227170735313109,0.3748514210326803,-0.4932114807931107,-0.10092190788496325,20.43253462590102,1.5100002288818395,-0.8172253005373662,-0.1565009117126479,-1.9311328631848212,1.6181310397595254,-1.0438168874487346,0.7308150640234388,0.587732308197026,70.81543659047902,45.359629152292996,0.8873159757360858,9,-0.4849996566772461,0.08500099182128906,-0.40999889373779297,-0.524998664855957,-5.649999618530273,3,-0.22137977373118112,-1.7021270983359407,24.899999618530273,8.520004272460938,25.790000915527344,-4.444414421574189,26.01000022888184,-0.22137977373118112 8981,2008-09-19,26.6299991607666,27.979999542236328,25.6299991607666,27.209999084472656,1667700.0,0.009476876723021554,1.2169806143279613,-0.3945579555289132,48.257372242879455,36.024276934799346,-0.7514042008972481,0.051073928781526945,-0.7224284543331443,-0.35001375425205694,18.677433835618423,2.3500003814697266,-0.8467496231260725,0.14199914932250834,-1.5618619290899893,1.845860227735006,-0.7099313898837387,0.9939296885287554,-1.8999996185302734,58.461526724008415,28.826797401221803,0.8519305392062484,9,-0.27499961853027344,-0.16499900817871094,-0.659998893737793,-0.774998664855957,-6.909999847412113,4,-0.24483660367593307,1.0268462561556757,26.3799991607666,-1.7021270983359407,24.899999618530273,8.520004272460938,25.790000915527344,-0.24483660367593307 8982,2008-09-22,25.8700008392334,26.78000068664551,25.770000457763672,26.459999084472656,811400.0,-0.02853917932723382,-1.5569658149579868,1.0172384876696472,45.28302158397655,37.56988526910446,-0.0482087839545855,0.6755912890469276,0.04704872992933318,0.40696161293068656,16.614241826088218,1.0100002288818395,-0.8881116706654879,-0.5099991798400865,-2.0700804298499413,1.0500820701697684,-1.2900398048450157,0.27004144516484274,-1.075001296997069,35.07696298452524,1.7339234819048528,0.7800406250049278,9,0.4849987030029297,0.5949993133544922,0.1724996566772461,-0.015000343322753906,-4.740001678466797,0,-0.15384620488875467,1.2169806143279613,26.6299991607666,1.0268462561556757,26.3799991607666,-1.7021270983359407,24.899999618530273,-0.15384620488875467 8983,2008-09-23,25.57999992370605,26.36000061035156,25.57999992370605,25.959999084472656,631600.0,-0.011209930657889444,-3.105275838356789,0.6440682897497547,43.95604856260744,39.41041336556608,0.30174167535566454,0.8641962887096639,0.3597954529652867,0.6805665320434429,15.46433989731053,0.7800006866455078,-0.8850283561804062,-0.7075000762939503,-2.224226373477933,0.8092262208900323,-1.4658632248859433,0.050863072298042766,-0.721300381469721,26.15385789137609,-9.525556430815755,0.7583631485919918,9,0.774999618530277,0.8850002288818395,0.6650004386901891,0.2750005722045934,-4.530000686645504,1,-0.15754498431060338,-1.5569658149579868,25.8700008392334,1.2169806143279613,26.6299991607666,1.0268462561556757,26.3799991607666,-0.15754498431060338 8984,2008-09-24,25.57999992370605,25.709999084472656,25.170000076293945,25.559999465942386,458800.0,0.0,2.8571525885558584,-0.05263289982882099,44.66501205462491,40.86681730845471,0.4020227372329366,0.7490192833081828,0.3894578385665497,0.6529867390890978,14.06615166033661,0.5399990081787109,-0.8800084207402534,-0.6100000381469748,-2.0385658917272096,0.81856581543326,-1.3242829649370904,0.10428288864314084,-0.6588743814697224,22.580666993581964,-15.024967765274013,0.7142829267901166,9,0.774999618530277,0.8850002288818395,0.672500610351566,0.2750005722045934,-2.9200000762939418,2,-0.18647382611377983,-3.105275838356789,25.57999992370605,-1.5569658149579868,25.8700008392334,1.2169806143279613,26.6299991607666,-0.18647382611377983 8985,2008-09-25,25.979999542236328,26.229999542236328,25.649999618530273,25.739999771118164,782400.0,0.015637201709276738,-1.7619038968942011,11.999713904257554,49.93757663025244,42.027352140939406,0.03379523137991214,0.24750935737546342,0.035663433480340956,0.2308063969806753,12.782892049788858,0.649999618530277,-0.7708112540876542,-0.13750038146972798,-1.4429687269301326,1.1679679639906766,-0.7902345541999303,0.5152337912604743,-0.9976965199999981,28.82560924867419,-10.157504821654435,0.6527341727302018,9,0.375,0.4850006103515625,0.3175010681152344,-0.07999897003173828,-3.4200000762939418,3,-0.17936874247577383,2.8571525885558584,25.57999992370605,-3.105275838356789,25.57999992370605,-1.5569658149579868,25.8700008392334,-0.17936874247577383 8986,2008-09-26,25.920000076293945,26.059999465942386,25.20000076293945,25.6200008392334,998100.0,-0.0023094483063728077,1.965522911281665,1.2499980131766126,48.21882571910785,43.19430256727293,-0.06161382073343802,0.18134129802741228,0.14276833841801562,0.26773174246216414,11.408480037613158,0.8599987030029368,-0.6164870264726581,-0.11149988174438619,-1.2038905761469287,0.9808908126581564,-0.6576952289456592,0.43469546545688686,-0.8777431236576163,46.583833271729446,6.82173226482923,0.5461953472012716,9,0.4349994659423828,0.5450000762939453,0.4025001525878906,-0.01999950408935547,-3.3099994659423864,4,-0.20023150149618696,-1.7619038968942011,25.979999542236328,2.8571525885558584,25.57999992370605,-3.105275838356789,25.57999992370605,-0.20023150149618696 8987,2008-09-29,25.489999771118164,25.729999542236328,25.03000068664551,25.51000022888184,1491100.0,-0.016589517897766304,2.043479342543895,-0.06666836209199714,50.600801952065204,44.89947524990137,0.3205797398492649,0.5281583426064884,0.6132696223547995,0.6749569796811556,10.942943396041683,0.889999389648434,-0.5266568281525963,-0.47150020599365305,-1.5103719645094067,0.5673715525221006,-0.9909360852515299,0.047935673264223766,2.489999771118164,34.58639931278073,-9.78376798479296,0.5194358792578773,9,0.8649997711181641,0.9750003814697266,1.1275005340576172,0.5400009155273402,-3.0200004577636754,0,-0.22636329970867486,1.965522911281665,25.920000076293945,-1.7619038968942011,25.979999542236328,2.8571525885558584,25.57999992370605,-0.22636329970867486 8988,2008-09-30,25.649999618530273,25.88999938964844,25.01000022888184,25.82999992370605,1657700.0,0.0062769654314944745,4.8666759915057805,8.999809269500417,52.949064849589206,47.32812823024083,0.1549241835986912,0.3075296195622954,0.4890503012602352,0.49256191880267153,11.040150509090125,0.8799991607666016,-0.5551446639540458,-0.26300029754638743,-1.2622445372354676,0.7362439421426927,-0.7626224173909293,0.23662182229815443,2.2709999465942374,52.45899588981759,4.485973177493143,0.49962211984454047,9,0.7799997329711914,0.8150005340576172,1.122499942779541,0.48000049591064453,-3.979999542236328,1,-0.17621834405402093,2.043479342543895,25.489999771118164,1.965522911281665,25.920000076293945,-1.7619038968942011,25.979999542236328,-0.17621834405402093 8989,2008-10-01,25.96999931335449,26.11000061035156,24.959999084472656,25.31999969482422,1129600.0,0.012475621816112614,1.4731156773430194,-3.611102869495241,51.182197939267745,48.33888017048564,0.0029788342957175473,-0.06295298478464773,0.20735301605887102,0.1533971230045701,11.608900095278702,1.1500015258789027,-0.4989853214612552,0.0869994163513148,-0.8640579663049515,1.038056799007581,-0.38852927497681833,0.5625281076794479,1.834560278320314,79.527548412095,31.454221207657817,0.4755286913281324,10,0.5000000000000036,0.3850002288818395,0.8925008773803746,0.23000144958496094,-5.229999542236325,2,-0.18944937259832506,4.8666759915057805,25.649999618530273,2.043479342543895,25.489999771118164,1.965522911281665,25.920000076293945,-0.18944937259832506 8990,2008-10-02,25.489999771118164,26.11000061035156,25.290000915527344,25.75,1091900.0,-0.018482847706102756,-1.484855315594925,-0.40000058687684903,39.54544403664423,47.37088814757062,0.3838180373433637,0.3607199907695424,0.7224789154725357,0.6123635484476466,12.389093143006331,0.8199996948242152,-0.4161275714389099,-0.34550008773803853,-1.2740527255948066,0.5830525501187296,-0.8097764066664226,0.11877623119034553,2.1438861901245083,46.0869550795116,3.368691732377158,0.46427631892838334,10,0.38000011444091797,0.8649997711181641,1.3725004196166992,0.7100009918212855,-4.479999542236325,3,-0.11102392895713675,1.4731156773430194,25.96999931335449,4.8666759915057805,25.649999618530273,2.043479342543895,25.489999771118164,-0.11102392895713675 8991,2008-10-03,24.75,25.65999984741211,24.70000076293945,25.65999984741211,1016500.0,-0.02903098382749425,1.1098884515260965,3.499996332025089,40.277772463232736,46.814749356376865,0.9265296895932664,1.0572654869478981,1.4910199575249834,1.3253765620264915,11.769581474718786,0.9599990844726598,-0.22844550113278217,-1.0234998703002915,-2.067082490549101,0.020082749948517886,-1.5452911804246945,-0.5017085601758886,2.723452748636472,3.5460455653465646,-36.26678179378427,0.5217913101244042,10,0.7800006866455043,1.5900001525878906,2.127500534057617,1.4500007629394496,-3.520000457763672,4,-0.08848487006293393,-1.484855315594925,25.489999771118164,1.4731156773430194,25.96999931335449,4.8666759915057805,25.649999618530273,-0.08848487006293393 8992,2008-10-06,23.170000076293945,24.57999992370605,22.21999931335449,24.399999618530273,1652800.0,-0.06383838075580017,1.9685539419734353,1.351648075254348,33.29080723439982,45.62972254213157,2.3280799427567054,2.528251107050231,3.0817898741871836,2.874356963825214,12.113906184842959,2.5300006866455114,-0.2684976955001339,-2.4519997596740737,-3.9950875876497243,-0.9089119316984231,-3.2235436736619008,-1.6804558456862466,4.081576513486766,24.421605300564302,-14.066528049357721,0.7715439139878254,10,1.0549993515014648,1.9299993515014648,3.7899999618530273,3.0300006866455043,-0.8099994659423864,0,-0.024169161160916053,1.1098884515260965,24.75,-1.484855315594925,25.489999771118164,1.4731156773430194,25.96999931335449,-0.024169161160916053 8993,2008-10-07,22.21999931335449,23.520000457763672,22.059999465942386,23.38999938964844,1837000.0,-0.04100132757062169,1.0419562697653648,0.9512199282340484,33.03796783774686,44.33782874025623,3.0746772457301255,3.4022333064458756,4.032388303831095,3.796440675210018,11.963603400181528,1.4600009918212855,-0.4288923780239102,-3.24300050735474,-5.411144199198851,-1.0748568155106284,-4.327072353276797,-2.1589286614326824,4.528419548783599,3.9506124000230023,-36.89340113079135,1.0840718459220564,10,1.9250001907348668,2.800000190734867,4.735001087188724,3.980001449584961,-0.629999160766598,1,0.011251125460195022,1.9685539419734353,23.170000076293945,1.1098884515260965,24.75,-1.484855315594925,25.489999771118164,0.011251125460195022 8994,2008-10-08,21.280000686645508,22.0,20.399999618530273,21.84000015258789,3397800.0,-0.042304169926055346,2.6363679712510266,0.4786319909620995,15.353256151331593,40.49512646482058,3.7331574870061353,4.2506428597716805,4.9549817331622705,4.703411454898212,11.510873406464972,1.8199996948242152,-0.5447236564698343,-3.986499214172362,-6.851542672573068,-1.121455755771656,-5.419020943372715,-2.553977484972009,4.905807847949095,15.411574698072785,-20.747277448946903,1.4325217292003523,10,1.9749994277954102,2.909998893737793,5.632499694824219,4.920000076293942,2.5499992370605433,2,0.018327038395876905,1.0419562697653648,22.21999931335449,1.9685539419734353,23.170000076293945,1.1098884515260965,24.75,0.018327038395876905 8995,2008-10-09,20.850000381469727,21.700000762939453,20.63999938964844,21.350000381469727,1957400.0,-0.0202067806062447,-1.3043458430255561,0.8928579943528803,11.671080890332476,36.43426592828999,3.7536806966282192,4.5226669518986,5.3522276040559795,5.098186877596888,11.987168001930371,1.060001373291012,-0.652576525849188,-4.168999576568602,-7.632674947801526,-0.7053242053356783,-5.900837262185064,-2.43716189095214,4.52579490487587,8.555147212134507,-23.75882433300066,1.7318376856164623,10,2.4049997329711914,3.339999198913574,6.019999980926514,5.350000381469723,2.3199996948242188,3,-0.005275808553429351,2.6363679712510266,21.280000686645508,1.0419562697653648,22.21999931335449,1.9685539419734353,23.170000076293945,-0.005275808553429351 8996,2008-10-10,19.149999618530273,20.3700008392334,17.15999984741211,20.350000381469727,3466900.0,-0.08153480728232099,4.177413946391271,2.4000015258789062,10.377349154131323,31.964993395186216,4.908552727109445,5.918072772908129,7.003880125707514,6.754795442525509,14.062502571732496,3.690000534057617,-0.8317912062363,-5.4830002784729,-9.713839772068148,-1.2521607848776526,-7.598420025270524,-3.3675805316752765,5.529184274321178,26.819403647662853,-4.932530608193581,2.115419746797625,10,2.4850006103515625,3.4200000762939453,7.6675004959106445,7.050001144409176,3.79000091552734,4,0.09712797114375693,-1.3043458430255561,20.850000381469727,2.6363679712510266,21.280000686645508,1.0419562697653648,22.21999931335449,0.09712797114375693 8997,2008-10-13,21.209999084472656,21.309999465942386,19.489999771118164,19.75,2156600.0,0.10757177582129285,1.1927709182160953,-1.216665130192356,28.682918768704823,29.26875494175462,2.4334967900413176,3.6680964515399808,4.9345919168013666,4.665337115024382,15.913282247801725,2.159999847412113,-1.0715491901589331,-3.183000755310058,-7.624285953300198,1.2582844426800825,-5.403643354305128,-0.9623581563149877,2.2661153611085005,63.67922717599668,29.929542038388348,2.2206425989950698,10,0.4250011444091797,1.3600006103515625,5.427501201629639,4.990001678466793,1.75,0,0.0009429730611498766,4.177413946391271,19.149999618530273,-1.3043458430255561,20.850000381469727,2.6363679712510266,21.280000686645508,0.0009429730611498766 8998,2008-10-14,20.75,22.34000015258789,20.059999465942386,21.780000686645508,2386300.0,-0.021687840845283746,1.120931247610266,-0.7054803647479947,27.45097480500428,26.631952371280903,2.375103045711448,3.932787444575524,5.332375793121397,5.089869657192164,16.63770841297773,2.2800006866455043,-1.3315229906873647,-3.3909997940063477,-8.06440884753372,1.2824092595210246,-5.727704320770034,-1.0542952672426615,1.7155361098741082,69.30501816767877,32.732134764845966,2.3367045267636857,10,0.8850002288818359,1.8199996948242188,5.764999866485596,5.45000076293945,1.3700008392333984,1,0.07759039086031616,1.1927709182160953,21.209999084472656,4.177413946391271,19.149999618530273,-1.3043458430255561,20.850000381469727,0.07759039086031616 8999,2008-10-15,19.280000686645508,20.56999969482422,19.280000686645508,20.56999969482422,2148200.0,-0.07084334040262608,1.0,1.2524253866081994,21.561966745740136,24.633788227847116,3.124950475808191,5.228216048541952,6.724052279691051,6.523956959936648,17.630978872630486,1.4699993133544922,-1.6520308365694802,-4.579999160766601,-9.714353730996173,0.5543554094629712,-7.147176445881385,-2.0128218756518166,3.059999465942383,40.92665471689499,3.234425318595214,2.5671772851147856,10,2.1299991607666016,3.289999008178711,7.284999370574951,6.920000076293942,1.4200000762939453,2,0.11981324604113874,1.120931247610266,20.75,1.1927709182160953,21.209999084472656,4.177413946391271,19.149999618530273,0.11981324604113874 9000,2008-10-16,20.540000915527344,20.600000381469727,18.81999969482422,19.32999992370605,3356100.0,0.06535270663940329,1.676692915418405,-0.9379859861517539,29.275808393422892,23.41134777564602,1.21692429853006,3.6978558787030664,5.395531885341512,5.226704080293246,19.30295747881046,1.7800006866455078,-2.013773422832841,-3.027999019622804,-8.222820377053115,2.166822337807506,-5.625409698337958,-0.43058834090765075,1.7999992370605469,65.25098202673823,27.49859571796405,2.5974106787151547,10,0.3299989700317383,2.029998779296875,5.88749885559082,5.659999847412106,2.2099990844726562,3,0.1601752123434237,1.0,19.280000686645508,1.120931247610266,20.75,1.1927709182160953,21.209999084472656,0.1601752123434237 9001,2008-10-17,20.11000061035156,20.850000381469727,19.700000762939453,20.200000762939453,2645700.0,-0.020934775365600067,-1.5274721128815223,-0.07438023042644454,29.275808393422892,22.96523679331525,1.0275854706285088,3.80967320447947,5.7544711626540135,5.621363240076644,20.093702521932645,1.1499996185302734,-2.436180424699508,-3.131999397277834,-8.336060634466154,2.0720618399104858,-5.734030015871994,-0.5299687786836742,1.4011994934082068,36.64774851611537,-1.442939154324975,2.602030618594161,10,0.22999954223633168,2.45999908447266,6.254999160766605,6.090000152587891,2.889999389648441,4,0.15216307175879762,1.676692915418405,20.540000915527344,1.0,19.280000686645508,1.120931247610266,20.75,0.15216307175879762 9002,2008-10-20,21.88999938964844,21.90999984741211,20.18000030517578,20.209999084472656,1192100.0,0.0885131141358908,1.0116259470201026,-18.666638409697093,37.12328385939808,23.41916079572094,-1.0650802811943727,1.8089608688709617,3.8952277886260553,3.8128216892386924,20.603798510623744,1.7999992370605504,-2.725811660033333,-1.1530005455017047,-6.2369318917834455,3.930930800780036,-3.694966218642577,1.3889651276391675,-4.729999542236332,87.21588907902176,48.8383055521124,2.541965673140871,10,-2.139999389648441,0.6800003051757777,4.442500591278073,4.3100013732910085,1.2700004577636683,0,0.04796716188606687,-1.5274721128815223,20.11000061035156,1.676692915418405,20.540000915527344,1.0,19.280000686645508,0.04796716188606687 9003,2008-10-21,21.549999237060547,22.26000022888184,21.420000076293945,21.729999542236328,1529500.0,-0.015532213890726565,-2.8181944287906666,-0.10714301933233705,34.88371759284206,25.589212066999885,-0.9276685712583443,1.9305431760788778,4.1362139606256285,4.122171889272593,21.29671425156923,0.8400001525878942,-3.0112442099926433,-1.2915006637573256,-6.27042122000876,3.687419892494109,-3.780960941883041,1.19795961436839,-4.294999389648439,79.36043948854224,44.280069077612865,2.489460278125717,10,-1.7999992370605469,1.0200004577636719,4.6700005531311035,4.650001525878903,1.5300006866455043,1,0.06542922957450803,1.0116259470201026,21.88999938964844,-1.5274721128815223,20.11000061035156,1.676692915418405,20.540000915527344,0.06542922957450803 9004,2008-10-22,20.809999465942386,21.489999771118164,20.13999938964844,21.209999084472656,1024500.0,-0.03433873769450291,1.8124978890043377,2.222216335353687,34.27418962022736,28.100668592543762,-0.2920632486652366,2.4188809814903713,4.775908400517697,4.829142902426536,22.77291975692826,1.4099998474121058,-3.1395525225946486,-1.7930004119873004,-6.67563998013587,3.089639156161269,-4.234320196061585,0.6483193720869842,-3.3547996032714877,57.84882157477115,23.16265608876129,2.4413197840742846,10,-1.0599994659423864,1.7600002288818324,5.370000362396237,5.390001296997063,2.489999771118164,2,0.06295057217252498,-2.8181944287906666,21.549999237060547,1.0116259470201026,21.88999938964844,-1.5274721128815223,20.11000061035156,0.06295057217252498 9005,2008-10-23,21.31999969482422,21.93000030517578,20.15999984741211,20.93000030517578,1973600.0,0.024507459969737022,1.1987574990759433,-0.9749994039529924,38.29351248786262,31.202464518513906,-0.8139817787490955,1.6251893123797458,4.1681715241165165,4.290979618632829,23.657014646832987,1.7700004577636719,-3.1965888158278126,-1.0500001907348633,-5.692979866543464,3.5929794850737373,-3.3714900286391654,1.2714896471694388,-3.6726078175048826,63.28122147824011,23.637524662452122,2.3214898379043007,10,-0.7399997711181641,1.25,4.860000133514404,4.880001068115231,0.6700000762939453,3,-0.029080625739187016,1.8124978890043377,20.809999465942386,-2.8181944287906666,21.549999237060547,1.0116259470201026,21.88999938964844,-0.029080625739187016 9006,2008-10-24,20.729999542236328,21.09000015258789,19.61000061035156,20.0,1262800.0,-0.02767355351938039,1.041377604844931,1.871796627411088,41.068810753985076,32.5786747391006,0.026497362885287146,1.9040533392843741,4.655110248913665,4.843032474193993,25.24622195585666,1.7099990844726598,-3.0525389176127575,-1.380500316619873,-5.760773818704845,2.9997731854650986,-3.5706370676623607,0.8096364344226146,-2.898103330854493,42.2641167211161,0.6662209567162662,2.1901367510424863,10,-0.14999961853027344,1.8400001525878906,5.450000286102295,5.4700012207031214,1.8600006103515625,4,0.09744334309549907,1.1987574990759433,21.31999969482422,1.8124978890043377,20.809999465942386,-2.8181944287906666,21.549999237060547,0.09744334309549907 9007,2008-10-27,19.71999931335449,20.61000061035156,19.71999931335449,20.520000457763672,1142700.0,-0.048721671547749645,-1.2250000596045398,-1.0958926658479917,40.8892111054422,34.07181210581593,0.8972719011622168,2.592536253179901,5.551733985228548,5.8006838060328825,27.128324385666602,1.0100002288818395,-2.8558934880717324,-2.1020005226135297,-6.301401700827,2.097400655599941,-4.201701111720265,-0.0022999335067943605,-1.7109789412726535,4.150895050465562,-40.4655132926332,2.0997005891067357,10,0.8200006484985387,2.25000095367432,6.690000534057621,6.480001449584961,3.4600009918212926,0,0.16632864101695355,1.041377604844931,20.729999542236328,1.1987574990759433,21.31999969482422,1.8124978890043377,20.809999465942386,0.16632864101695355 9008,2008-10-28,21.1299991607666,21.1299991607666,19.46999931335449,19.88999938964844,1401100.0,0.07150100895070799,1.6774196029330162,-1.5499974966084893,49.47145334603287,37.172866172515114,-0.5064109840856261,0.871214459032835,4.025318330164701,4.3567006764250635,28.773326230488117,1.659999847412113,-2.423483362115377,-0.46600065231323384,-4.265443024315299,3.3334417196888317,-2.3657218383142684,1.4337205336878007,-2.950939594412766,67.47964138758786,18.377165642148398,1.899721186001033,10,-0.5899991989135742,0.6300010681152344,5.280000686645508,5.070001602172848,0.8600006103515625,1,0.09607197194852413,-1.2250000596045398,19.71999931335449,1.041377604844931,20.729999542236328,1.1987574990759433,21.31999969482422,0.09607197194852413 9009,2008-10-29,21.049999237060547,21.799999237060547,20.799999237060547,21.07999992370605,1470700.0,-0.0037860826731406227,-2.7735800167702513,-0.024194106599270872,50.72253930978502,39.55583627433313,-0.16643542054037752,0.594185551779848,3.9945991769051403,4.394083187614726,30.065444982118372,1.0,-2.2768226181143483,-0.3000005722045884,-3.4962416562332947,2.896240511824118,-1.8981211142189416,1.2981199698097647,-2.7077020442055897,64.22761327979325,9.583241569431038,1.5981205420143536,10,-0.1849994659423828,0.6450004577636719,5.3600006103515625,5.150001525878903,1.6000003814697266,2,0.09643709074684881,1.6774196029330162,21.1299991607666,-1.2250000596045398,19.71999931335449,1.041377604844931,20.729999542236328,0.09643709074684881 9010,2008-10-30,22.65999984741211,22.75,21.51000022888184,21.530000686645508,1663300.0,0.07648459233751437,-1.1196575901874324,-37.6657765910147,62.76363896645825,43.27670633800372,-1.6137972989490272,-1.3056433135206191,2.2845022141889473,2.748957563997884,31.173864578270827,1.7000007629394531,-2.0195779434753476,1.4515000343322768,-1.172352156095112,4.075352224759666,0.13957393911858418,2.7634261295459694,-4.160994533116078,97.2560934833238,37.477198167390064,1.3119260952136937,10,-1.5500001907348633,-0.9650001525878906,3.75,3.54000091552734,-0.11000061035155895,3,0.02824357431412472,-2.7735800167702513,21.049999237060547,1.6774196029330162,21.1299991607666,-1.2250000596045398,19.71999931335449,0.02824357431412472 9011,2008-10-31,22.559999465942386,22.8799991607666,22.07999992370605,22.79999923706055,1708700.0,-0.0044130795297046,3.000000000000089,-0.21238933571892749,55.72519293908861,45.343585124636,-1.2624802038686163,-1.4526001937039759,2.2711867218505972,2.8149705547241872,33.04071332182515,0.7999992370605504,-1.5138931029578089,1.4609996795654325,-0.6786694600089938,3.600668819139859,0.3911651097782176,2.5308342493526474,-3.8059344705041163,90.6158443066481,30.036091755713223,1.0698345697872134,10,-1.3850002288818395,-0.9249992370605504,3.850000381469723,3.640001296997063,0.20000076293945312,4,-0.025265944517628203,-1.1196575901874324,22.65999984741211,-2.7735800167702513,21.049999237060547,1.6774196029330162,21.1299991607666,-0.025265944517628203 9012,2008-11-03,22.61000061035156,22.979999542236328,22.01000022888184,22.5,992400.0,0.0022163628365619026,1.2823554227140863,-0.4583363135683995,58.172233900587905,47.93119804771887,-1.3405855034630036,-1.6302921180699386,2.0922520775439892,2.7309277270835004,32.694796947095355,0.9699993133544886,-1.1543932755281574,1.5390007972717257,-0.49878827536490533,3.5767898699083567,0.5201062609534084,2.557895333590043,-3.5258608816870236,89.45872057670384,28.74410287668786,1.018894536318316,11,-1.3850011825561488,-0.975000381469723,3.7999992370605504,3.5900001525878906,0.8799991607666051,0,-0.0008845845742485592,3.000000000000089,22.559999465942386,-1.1196575901874324,22.65999984741211,-2.7735800167702513,21.049999237060547,-0.0008845845742485592 9013,2008-11-04,22.46999931335449,22.96999931335449,22.030000686645508,22.8799991607666,822300.0,-0.006192007661113164,2.186435198655184,-3.7272506588987517,65.87063511463825,51.44191421376453,-1.1805003984764149,-1.5500742474115263,2.118377482834841,2.830298809243242,32.219856881305965,0.9399986267089808,-0.741254616200802,1.386499500274656,-0.6837738199359009,3.456772820485213,0.3513628401693758,2.4216361603799363,-2.9962736033327744,76.60549736295948,12.834797755872671,1.0351366601052785,11,-1.2449998855590785,-0.8349990844726527,3.9400005340576207,3.730001449584961,0.5400009155273509,1,0.031597730908666355,1.2823554227140863,22.61000061035156,3.000000000000089,22.559999465942386,-1.1196575901874324,22.65999984741211,0.031597730908666355 9014,2008-11-05,21.670000076293945,22.450000762939453,21.549999237060547,22.190000534057614,958200.0,-0.03560299339150774,-1.3684184108818953,1.2682942714390522,55.89154806070021,53.39725149963537,-0.274553298848371,-0.7582342099454848,2.789633088550538,3.5850824143898947,30.852812953676384,0.9200000762939418,-0.5650497312097542,0.567000293731688,-1.5183579456439382,2.6523585331073143,-0.4756788259561233,1.6096794134194994,-1.84564698305077,10.884348445509923,-50.52215970753696,1.042679119687813,11,-0.44500064849853516,-0.034999847412109375,4.777499675750732,4.595000267028805,2.059999465942383,2,0.014766944794535775,2.186435198655184,22.46999931335449,1.2823554227140863,22.61000061035156,3.000000000000089,22.559999465942386,0.014766944794535775 9015,2008-11-06,20.739999771118164,21.96999931335449,20.479999542236328,21.649999618530273,1187300.0,-0.04291648832032824,-1.0839153190740107,1.7499981660125565,53.121898078039486,54.736483424530306,0.6308640057715351,0.17191685154304537,3.580652467204839,4.462243747115842,29.652614653604303,1.4899997711181605,-0.33972424029539994,-0.35749998092651225,-2.446245285027441,1.7312453231744165,-1.4018726329769748,0.6868726711239503,-0.6000820329756742,10.400009155273438,-51.901917607534465,1.0443726520504637,11,0.4849996566772461,0.8950004577636719,5.672499656677246,5.565000534057617,1.760000228881836,3,0.0920925683939453,-1.3684184108818953,21.670000076293945,2.186435198655184,22.46999931335449,1.2823554227140863,22.61000061035156,0.0920925683939453 9016,2008-11-07,21.01000022888184,21.239999771118164,20.600000381469727,20.709999084472656,1684700.0,0.013018344298135975,-1.4615429759856802,-0.32967164254185033,44.87180199684642,55.178993523575215,0.452325378475809,0.05102372091691976,3.165173092277861,4.141076625275396,27.016722952879828,0.6399993896484375,-0.02552122902640619,-0.18049955368041637,-2.0592163483182055,1.6982172409573728,-1.119857950999311,0.7588588436384782,-0.5860743103299662,21.200027465820455,-36.38275665192541,0.9393583973188939,11,0.21499919891357067,0.3999996185302699,5.102499485015866,5.295000076293942,2.14999961853027,4,0.07329838131375732,-1.0839153190740107,20.739999771118164,-1.3684184108818953,21.670000076293945,2.186435198655184,22.46999931335449,0.07329838131375732 9017,2008-11-10,21.229999542236328,21.93000030517578,20.770000457763672,21.540000915527344,1266300.0,0.010471171392566703,1.1284397890367717,-1.0333339691137733,48.10874949667206,55.02758198475735,0.5241666220536665,-0.17644690610292457,2.823430253701403,3.8698721033302874,24.989756889272005,1.1599998474121094,0.19052982652300798,0.03849973678588725,-1.840282051108133,1.9172815246799075,-0.9008911571611229,0.9778906307328974,-0.75,30.12048469639837,-23.68692814761137,0.9393908939470096,11,0.5,-0.3599996566772461,4.705000877380371,5.075000762939453,1.2800006866455114,0,0.07206786244161845,-1.4615429759856802,21.01000022888184,-1.0839153190740107,20.739999771118164,-1.3684184108818953,21.670000076293945,0.07206786244161845 9018,2008-11-11,22.36000061035156,22.739999771118164,20.8799991607666,21.01000022888184,1952900.0,0.05322661763921066,-1.3105561511897217,-4.3548206484956395,58.75706446037897,55.92030700149001,-0.46154688007331046,-1.2433959004861315,1.5910104757073462,2.7015827611418395,23.57344223375394,1.8600006103515625,0.4294459020535015,1.0880007743835414,-0.8482200011727805,3.0242215499398633,0.11989038660538043,2.0561111621617023,-1.7600002288818324,83.18587954503816,28.654965970386733,0.9681103877781606,11,-0.6300010681152308,-2.0200004577636683,2.302498817443851,2.84999942779541,0.18999862670899148,1,0.05053663371741912,1.1284397890367717,21.229999542236328,-1.4615429759856802,21.01000022888184,-1.0839153190740107,20.739999771118164,0.05053663371741912 9019,2008-11-12,21.59000015258789,22.309999465942386,21.479999542236328,22.020000457763672,1813100.0,-0.034436513271256186,-1.5538399239409948,-0.31851865457078476,51.4818898277441,54.666779319410665,0.4393058278447235,-0.3072137939724726,2.2491450320159068,3.428109369330002,21.760688833611738,0.8800010681152308,0.7505991870164372,0.2025003433227539,-1.494169797951887,1.899170484597395,-0.6458347273145684,1.0508354139600762,-0.8199996948242188,49.11506628035828,-4.130992171101681,0.8483350706373212,11,0.1399993896484375,-1.5200004577636719,2.992499351501465,3.5399999618530273,1.0799999237060547,2,0.06577119343483373,-1.3105561511897217,22.36000061035156,1.1284397890367717,21.229999542236328,-1.4615429759856802,21.01000022888184,0.06577119343483373 9020,2008-11-13,23.82999992370605,23.959999084472656,21.34000015258789,21.5,1974600.0,0.10375172558068102,1.0231665690898848,-5.418600628093887,64.40520082015962,55.63122463952966,-1.80733682799168,-2.411748996079357,-0.07480717737862008,1.160253649706302,19.891537847226683,2.6199989318847656,0.8954905861035911,2.2780001640319796,0.310895788781945,4.245104539282014,1.294447976406964,3.261552351656995,-2.9500007629394496,96.13097586465075,39.781627954253466,0.9835521876250166,11,-1.610000610351559,-3.2700004577636683,-0.10750007629394176,0.47000026702881215,-0.5200004577636648,3,-0.004196407125047541,-1.5538399239409948,21.59000015258789,-1.3105561511897217,22.36000061035156,1.1284397890367717,21.229999542236328,-0.004196407125047541 9021,2008-11-14,23.170000076293945,24.28000068664551,22.8799991607666,23.51000022888184,1127800.0,-0.027696174969582765,-2.043475015859992,-0.14592281704760607,66.57060302244116,56.564376764180025,-1.1753045940628795,-1.5923900982925119,0.5063471475431172,1.7836463948588737,18.222766298848224,1.4000015258789098,1.023972257853302,1.4650003433227532,-0.5058667835618635,3.43586747020737,0.47956677988044305,2.4504339067650633,-1.9204009246826175,68.37605304928506,5.199894049203223,0.9854335634423087,11,-0.7899999618530273,-2.4499998092651367,0.5524997711181641,1.130000114440918,-0.20000076293945668,4,-0.02891670583028816,1.0231665690898848,23.82999992370605,-1.5538399239409948,21.59000015258789,-1.3105561511897217,22.36000061035156,-0.02891670583028816 9022,2008-11-17,22.940000534057614,23.989999771118164,22.86000061035156,23.040000915527344,1443700.0,-0.009926609472550307,-7.6922935847116705,0.29411863703172547,59.80498762186983,55.890415931650196,-0.9985835435498487,-1.348850025485529,0.6464329332353245,1.9813972897548808,17.38442423738073,1.1299991607666051,0.8240116191461766,1.1825007438659618,-0.8636192730267958,3.2286207607587194,0.15944073541958304,2.2055607523123406,-1.600000381469723,60.58824849375607,-1.9591320287391554,1.0230600084463781,11,-0.5600004196166957,-1.3900003433227504,-0.8375005722045863,-0.2600002288818324,0.04999923706055043,0,0.00959020524118448,-2.043475015859992,23.170000076293945,1.0231665690898848,23.82999992370605,-1.5538399239409948,21.59000015258789,0.00959020524118448 9023,2008-11-18,22.959999084472656,23.31999969482422,22.25,22.95000076293945,1546400.0,0.0008717763709442661,1.9315078514879942,-0.09998283392782004,60.414391680717,56.392954111652074,-1.0524415695613527,-1.3257717647215586,0.5606895580693916,1.9401159737901743,16.608801710229145,1.0699996948242188,0.7588902472770123,1.131999301910401,-0.9801174677620494,3.2441160715828516,0.07594091707417405,2.188057686746628,-1.2083988571166984,55.101994476475,-6.934066416446399,1.056058384836226,11,-0.5799989700317383,-1.409998893737793,-0.8574991226196289,-0.279998779296875,0.220001220703125,1,-0.01959925407380092,-7.6922935847116705,22.940000534057614,-2.043475015859992,23.170000076293945,1.0231665690898848,23.82999992370605,-0.01959925407380092 9024,2008-11-19,22.1200008392334,23.649999618530273,22.01000022888184,22.959999084472656,1119200.0,-0.03658529088563123,-2.094340030049767,-84.0139259824196,46.78572004344213,55.68893433003014,-0.158573571828434,-0.4032756048639463,1.3299518319185566,2.753890512964766,15.263927432049076,1.639999389648434,0.6319894312249517,0.2265009880065918,-1.8332926513268326,2.286294627340016,-0.8033958316601222,1.2563978076733058,2.159999847412113,26.530630780838514,-29.767675636916245,1.0298968196667124,11,0.31999969482421875,-0.5700006484985352,-0.017500877380371094,0.5599994659423828,1.1499996185302734,2,0.019439348169665527,1.9315078514879942,22.959999084472656,-7.6922935847116705,22.940000534057614,-2.043475015859992,23.170000076293945,0.019439348169665527 9025,2008-11-20,20.700000762939453,22.0,20.649999618530273,21.88999938964844,2388800.0,-0.06419529938603552,-1.0930223617986432,1.4166679912170996,40.43210476132725,55.19563463719468,1.4026607231615813,1.0202003351000286,2.6422366110072915,4.134512966487609,14.00696647652546,1.470001220703125,0.38657969814702753,-1.1624991416931145,-3.276581221193375,0.9515829378071459,-2.219540181443243,-0.1054581019429861,3.5345999145507854,1.3774415894357075,-48.49052247096011,1.0570410397501302,11,1.7649993896484375,0.8499994277954102,1.289999008178711,1.9799995422363281,3.149999618530277,3,0.09516904544667981,-2.094340030049767,22.1200008392334,1.9315078514879942,22.959999084472656,-7.6922935847116705,22.940000534057614,0.09516904544667981 9026,2008-11-21,22.75,22.82999992370605,20.350000381469727,20.700000762939453,1652500.0,0.09903377591805662,1.2443444068920084,-1.7226904225343032,50.59726715287795,55.472136598995334,-0.418581566165777,-0.9177602452822455,0.47162776366820225,2.0667162731032604,12.462305496649897,2.4799995422363246,0.3713539471236835,0.7865000724792495,-1.2924905070080648,2.8654906519665637,-0.2529952172644059,1.8259953622229048,1.3412166351318398,65.93406650988678,20.20351892045555,1.0394952897436565,11,-0.4349994659423828,-0.875,-1.0300002098083496,-0.06999969482421875,1.3099994659423864,4,0.024615361140324588,-1.0930223617986432,20.700000762939453,-2.094340030049767,22.1200008392334,1.9315078514879942,22.959999084472656,0.024615361140324588 9027,2008-11-24,23.0,23.489999771118164,22.440000534057614,23.07999992370605,1386200.0,0.01098901098901095,1.3333326269076222,-0.03902436755086867,52.24007126359874,54.748026243797526,-0.4370652444938159,-0.9585783150914828,0.12916109816264054,1.8033853132181576,10.986479909798469,1.0499992370605504,0.4721075116842215,0.8725000381469741,-0.9647505312379963,2.7097506075319444,-0.04612524654551109,1.7911253228394592,0.8667436599121139,80.30303730890385,36.88847824968417,0.9186252846924845,11,-0.6849994659423828,-1.125,-1.5450000762939453,-0.31999969482421875,1.2999992370605504,0,-0.00130437768023961,1.2443444068920084,22.75,-1.0930223617986432,20.700000762939453,-2.094340030049767,22.1200008392334,-0.00130437768023961 9028,2008-11-25,23.15999984741211,23.36000061035156,22.420000076293945,23.149999618530273,1596600.0,0.006956515104874272,3.585348833963748,-0.1250029802350865,56.65773104535519,55.323119712420976,-0.5270792960894788,-1.0105070787226182,-0.11626034437823307,1.6348413458710915,9.877948396742351,0.9400005340576136,0.6670574962661604,0.9309998512268081,-0.8984998725097526,2.7604995749633687,0.016249989358527728,1.8457497130950884,0.4957392157934599,85.15151865445193,36.06797631021732,0.9147498618682807,11,-0.8449993133544922,-1.2849998474121094,-2.0,-0.4799995422363281,1.6800003051757812,1,-0.0073402451387727385,1.3333326269076222,23.0,1.2443444068920084,22.75,-1.0930223617986432,20.700000762939453,-0.0073402451387727385 9029,2008-11-26,23.07999992370605,23.290000915527344,22.43000030517578,22.46999931335449,886300.0,-0.0034542281620523196,-1.4927603536065803,60.99866488651536,61.31528520959443,54.97979575569151,-0.23858580153705944,-0.8122724802954941,-0.09568103855860599,1.696164917071041,9.265624951459303,0.8600006103515625,0.8266828080726754,0.7494998931884744,-1.029127125089623,2.528126911466572,-0.13981361595057606,1.638813402327525,0.4099998474121129,86.94267748064698,31.60413985515673,0.8893135091390487,11,-0.764999389648434,-1.2049999237060511,-1.9200000762939418,-0.3999996185302699,1.6800003051757884,2,0.004332772175056121,3.585348833963748,23.15999984741211,1.3333326269076222,23.0,1.2443444068920084,22.75,0.004332772175056121 9030,2008-11-28,23.29999923706055,23.29999923706055,22.770000457763672,22.770000457763672,507300.0,0.009532032672518786,-1.0000000000000133,0.868849588513401,61.12730844436832,54.37498524701675,-0.6053287376004555,-1.0349275166141005,-0.4214817914461477,1.4518727267841705,9.349153086713065,0.5299987792968786,0.8008284602769002,0.9374992370605497,-0.8884868961907273,2.7634853703118267,0.024506170434911212,1.8504923036861882,0.06000137329100852,93.94902640159792,32.87562155788521,0.9129930666256391,11,-1.1299991607666051,-1.4249992370605504,-2.139999389648441,-0.6199989318847692,1.320001602172848,4,-0.001287501299534921,-1.4927603536065803,23.07999992370605,3.585348833963748,23.15999984741211,1.3333326269076222,23.0,-0.001287501299534921 9031,2008-12-01,21.989999771118164,23.020000457763672,21.96999931335449,22.81999969482422,1674800.0,-0.05622315488571883,-1.4137934058417312,-1.566041198825348,53.339193935366325,53.656563726294145,0.5807580396358283,0.2426186740882521,0.7572530499519772,2.733706893902898,9.294240822970892,1.3299999237060618,0.8864122506612517,-0.3440002441406236,-2.1747939088656913,1.4867934205844442,-1.2593970765031592,0.5713965882219121,1.3099994659423864,1.3158191934429688,-61.042659155331926,0.9153968323625342,12,0.010000228881835938,-0.11499977111816406,-0.41499996185302734,0.6900005340576172,2.9200000762939453,0,0.0845839304097904,-1.0000000000000133,23.29999923706055,-1.4927603536065803,23.07999992370605,3.585348833963748,23.15999984741211,0.0845839304097904 9032,2008-12-02,22.59000015258789,22.8799991607666,21.959999084472656,22.420000076293945,1633400.0,0.027285147235780016,1.453339775949544,-0.20481938785593312,51.05990624629739,52.617176455803076,-0.08282045334322063,-0.3783553962456061,0.05475447451370741,2.107307201059367,9.309532063584404,0.9200000762939453,0.6394537622778067,0.25700016021728445,-1.573180480518733,2.087180800953302,-0.6580901601507243,1.1720904805852932,0.7099990844726598,45.00002724780803,-14.115694771750256,0.9150903203680093,12,-0.5900001525878906,-0.7150001525878906,-1.015000343322754,0.09000015258789062,2.2999992370605504,1,0.0650730103331183,-1.4137934058417312,21.989999771118164,-1.0000000000000133,23.29999923706055,-1.4927603536065803,23.07999992370605,0.0650730103331183 9033,2008-12-03,23.18000030517578,23.21999931335449,22.15999984741211,22.190000534057614,1586900.0,0.02611775779560155,-1.0190444012112492,5.823525451873149,57.45080128348363,53.80218548247436,-0.7133477157745816,-0.9617459778941218,-0.6236522828092816,1.5022137976822307,9.423777644189565,1.0599994659423793,0.41996624153329165,0.8115002632141106,-1.0570117391819345,2.6800122656101557,-0.12275573798391193,1.7457562644121332,-2.8299999237060547,91.04485684923098,29.397416006217483,0.9342560011980221,12,-1.260000228881836,-1.3050003051757812,-1.9250001907348633,-0.5,1.25,2,0.04831746838392781,1.453339775949544,22.59000015258789,-1.4137934058417312,21.989999771118164,-1.0000000000000133,23.29999923706055,0.04831746838392781 9034,2008-12-04,21.989999771118164,22.920000076293945,21.459999084472656,22.729999542236328,1533000.0,-0.05133738215663031,1.6071426746797957,-0.7474746890924652,40.43658478942229,53.8026832633738,0.5098936512306267,0.2671544797344154,0.46229098366110577,2.6732414981616266,9.157711525129866,1.720001220703125,0.2801018034679821,-0.3945002555847168,-2.2432034427417804,1.4542029315723468,-1.3188518491632486,0.529851337993815,-1.5825994110107438,28.804382755081885,-27.304597018321306,0.9243515935785311,12,-0.06999969482421875,0.3250007629394531,-0.8399996757507324,0.6900005340576172,1.7000007629394496,3,0.12960438431713572,-1.0190444012112492,23.18000030517578,1.453339775949544,22.59000015258789,-1.4137934058417312,21.989999771118164,0.12960438431713572 9035,2008-12-05,22.649999618530273,22.70000076293945,21.239999771118164,21.520000457763672,1210800.0,0.030013635938230365,1.3739825547586821,-1.5270263652367562,47.29729354625859,53.43601952930499,0.17387489163848713,-0.2555166474421746,-0.3091374670310145,2.0035025458216325,8.250462930769272,1.4600009918212855,0.1394407760090104,0.1699995994567871,-1.5107142510282756,1.8507134499418498,-0.6703573257857443,1.0103565246993185,-2.1863472793579106,71.21212996946328,15.96685768901338,0.840356925242532,12,-0.2849998474121094,-0.33499908447265625,-1.369999885559082,0.030000686645507812,0.7399997711181676,4,0.093156761407861,1.6071426746797957,21.989999771118164,-1.0190444012112492,23.18000030517578,1.453339775949544,22.59000015258789,0.093156761407861 9036,2008-12-08,22.54999923706055,23.290000915527344,22.18000030517578,22.940000534057614,1273600.0,-0.004415027953815542,1.0366945185703662,-0.34513414747359883,47.945197770431136,52.95881136339747,0.27102259073167545,-0.03607759320032855,-0.32209086037707024,2.0934028019905178,7.187591138314303,1.1100006103515625,0.2094104819232392,-0.007000732421872158,-1.5386469836206906,1.5246455187769463,-0.7728238580212796,0.7588223931775353,-2.031219958404545,63.902377299400705,8.94742080856905,0.7658231255994085,12,-0.24999904632568715,-0.23499870300293324,-1.147499561309818,0.13000106811523082,0.7100009918212891,0,0.09179608302473174,1.3739825547586821,22.649999618530273,1.6071426746797957,21.989999771118164,-1.0190444012112492,23.18000030517578,0.09179608302473174 9037,2008-12-09,22.76000022888184,22.989999771118164,22.309999465942386,22.520000457763672,1126000.0,0.009312682879215162,-1.0606015068014252,-0.6153819819731904,48.966947888980485,52.10427990157806,0.026147101568824382,-0.13236402282324988,-0.6310719433790695,1.8731429212446251,6.678591188049726,0.6800003051757777,0.4877870038754857,0.12650022506714365,-1.2732328322429787,1.526233282377266,-0.5733663035879175,0.8263667537222048,-2.130372084750981,74.14632240128563,18.416421378722205,0.6998665286550607,12,-0.490000724792484,-0.4449996948242223,-1.355000495910648,-0.07999992370605824,1.0300006866455043,1,0.09446395416999942,1.0366945185703662,22.54999923706055,1.3739825547586821,22.649999618530273,1.6071426746797957,21.989999771118164,0.09446395416999942 9038,2008-12-10,23.489999771118164,23.63999938964844,22.93000030517578,23.06999969482422,1542400.0,0.032073793273076356,-1.0285721292312657,1.7500019868233614,57.15777939170524,51.64233481070149,-0.7287556463820906,-0.8151599219723593,-1.4587677358551474,1.1333528146458747,6.99321804760335,0.8799991607666016,0.5205863530939716,0.7999998092651381,-0.6437814125855681,2.2437810311158444,0.07810919833978502,1.5218904201904913,-2.7539567161314444,93.75001490116342,32.9086060262624,0.7218906109253523,12,-1.0500001907348633,-1.1749992370605469,-2.059999942779541,-0.8099994659423828,-0.2899990081787145,2,0.05959981405583625,-1.0606015068014252,22.76000022888184,1.0366945185703662,22.54999923706055,1.3739825547586821,22.649999618530273,0.05959981405583625 9039,2008-12-11,23.01000022888184,23.690000534057614,22.770000457763672,23.36000061035156,1418700.0,-0.020434208042287905,-1.2168678574957574,-0.833334090217557,63.383543977872115,51.89302764775747,-0.29025297690225216,-0.23539160532498116,-1.0943724904334502,1.599713202458961,7.271082786930637,0.9200000762939418,0.4998479727420282,0.24900026321411417,-1.1038116705300247,1.601812196958253,-0.4274057036579535,0.9254062300861818,-2.0997197938154173,72.24489414607665,3.7213445811798493,0.6764059668720688,12,-0.5450000762939489,-0.6949996948242223,-1.5800004005432164,-0.32999992370605824,0.3699989318847621,3,0.06171230170226494,-1.0285721292312657,23.489999771118164,-1.0606015068014252,22.76000022888184,1.0366945185703662,22.54999923706055,0.06171230170226494 9040,2008-12-12,23.729999542236328,23.979999542236328,22.239999771118164,22.46999931335449,1507400.0,0.03129071300272113,-1.0232563555210556,-3.5999967302631335,56.712326333276025,52.2678201364141,-1.0536441962459016,-1.0153229593356414,-1.9085189684756543,0.870921373428466,6.754386920614322,1.739999771118164,0.4226231511173175,0.9739995956420913,-0.3628210531694336,2.310820244453616,0.30558927123632884,1.6424099200478537,-2.5973414992506108,86.11110522423012,16.54701052897657,0.6684103244057628,12,-1.119999885559082,-1.414999008178711,-2.299999713897705,-1.0499992370605469,-0.23999977111816406,4,-0.001685588240637026,-1.2168678574957574,23.01000022888184,-1.0285721292312657,23.489999771118164,-1.0606015068014252,22.76000022888184,-0.001685588240637026 9041,2008-12-15,22.5,23.8799991607666,22.399999618530273,23.81999969482422,2024800.0,-0.05183310433896504,1.0555568801044803,-1.0476186151137643,46.980675883369756,51.81457231831102,0.28642769731457207,0.1706579387623144,-0.765044349424894,2.0855254498666866,6.006531860322141,1.4799995422363281,0.2629901447044958,-0.22249994277954244,-1.5491791951612477,1.1041793096021628,-0.8858395689703968,0.44083968341131197,-1.0826078070892216,14.942543855322107,-51.062901169808804,0.6633396261908533,12,0.1099996566772461,-0.1849994659423828,-1.070000171661377,0.06999969482421875,0.8700008392333984,0,0.0395555284288196,-1.0232563555210556,23.729999542236328,-1.2168678574957574,23.01000022888184,-1.0285721292312657,23.489999771118164,0.0395555284288196 9042,2008-12-16,23.15999984741211,23.32999992370605,22.440000534057614,22.559999465942386,1972300.0,0.02933332655164933,-1.1190505925281553,-0.454545848625839,49.99999999999999,50.98670550903507,-0.31761542482191274,-0.4975233179666816,-1.4547479077348164,1.4138117057621606,5.235268778514596,0.8899993896484375,0.0965353461524181,0.42649993896484517,-0.9113734252161585,1.7643733031458488,-0.24243674312565844,1.0954366210553488,-1.4863469195687742,52.87357455815824,-10.267601001366607,0.6689366820905022,12,-0.5500001907348633,-0.8449993133544922,-1.8425002098083496,-0.5900001525878906,1.0400009155273402,1,0.004317805791389295,1.0555568801044803,22.5,-1.0232563555210556,23.729999542236328,-1.2168678574957574,23.01000022888184,0.004317805791389295 9043,2008-12-17,22.51000022888184,23.270000457763672,22.309999465942386,22.989999771118164,2205200.0,-0.028065614111085657,-1.1818177877383735,-0.799998728435052,46.95187279226913,51.71062639824027,0.2540679734426803,0.12335966969543222,-0.8119914289923678,2.0485181095638474,4.978896809999285,0.9600009918212855,0.10499085042443568,-0.20099973678588512,-1.537969971450643,1.1359704978788727,-0.8694848541182658,0.4674853805464956,-0.6057126395992043,15.517269728729152,-42.77025163490101,0.6684851173323795,12,0.0999994277954066,-0.1949996948242223,-1.2100005149841344,0.05999946594237926,1.6499996185302699,2,0.05686364609642158,-1.1190505925281553,23.15999984741211,1.0555568801044803,22.5,-1.0232563555210556,23.729999542236328,0.05686364609642158 9044,2008-12-18,22.54999923706055,22.79999923706055,22.18000030517578,22.6299991607666,1860400.0,0.0017769439258996655,1.9523753298122748,0.1666666666666605,45.91057715507558,51.55654679921994,0.33733278128516986,0.12356187754711456,-0.8286145212799596,1.989790457446201,4.522095926612088,0.6199989318847692,0.1052444299878772,-0.18250064849853231,-1.4930225233224483,1.1280212263253837,-0.8377615859104921,0.4727602889134275,-0.4381404524825463,20.555504928379225,-31.84874750924263,0.6552609374119581,12,0.5300006866455043,-0.23499870300293324,-1.514999389648441,0.020000457763668322,1.3800010681152308,3,0.028824902344592118,-1.1818177877383735,22.51000022888184,-1.1190505925281553,23.15999984741211,1.0555568801044803,22.5,0.028824902344592118 9045,2008-12-19,22.670000076293945,22.88999938964844,22.40999984741211,22.63999938964844,2125800.0,0.0053215451571357875,1.0425542276241142,-0.37500894070521507,54.26065378560922,52.25826413423973,0.2463764812618301,0.16729290691486298,-0.9095007477280213,1.8466188288310157,4.580224409149511,0.4799995422363317,-0.023555874818640632,-0.16099977493286133,-1.0597450645144804,0.7377455146487577,-0.6103724197236708,0.2883728698579482,-0.48999977111816406,28.823535351608736,-28.802012470266764,0.4493726447908088,12,0.4099998474121094,-0.3549995422363281,-1.7700004577636719,-0.10000038146972656,1.3799991607666051,4,0.03131888319731879,1.9523753298122748,22.54999923706055,-1.1818177877383735,22.51000022888184,-1.1190505925281553,23.15999984741211,0.03131888319731879 9046,2008-12-22,23.309999465942386,23.34000015258789,22.5,22.709999084472656,1567400.0,0.028231115460722433,1.5454482401865728,19.999554962174273,54.488774585359714,52.87180043383742,-0.3067362260151931,-0.45176379191665106,-1.4473377267204377,1.1893300468169592,4.594840833916408,0.8400001525878906,0.16764998027186095,0.45099964141845916,-0.47169428499547195,1.3736935678323903,-0.010347321788504615,0.9123466046254229,-1.1299991607666051,97.41373356966952,36.613505613136276,0.4613469632069648,12,-0.22999954223633168,-0.9949989318847692,-1.9200000762939489,-0.7399997711181676,0.48999977111816406,0,0.007722020990981626,1.0425542276241142,22.670000076293945,1.9523753298122748,22.54999923706055,-1.1818177877383735,22.51000022888184,0.007722020990981626 9047,2008-12-23,22.96999931335449,23.65999984741211,22.88999938964844,23.43000030517578,904900.0,-0.014586021466223675,-1.4838690822281664,-0.7666678322678693,48.6486420141605,51.92634072522133,0.07396293340648086,-0.12029399125114892,-1.0734297276058875,1.5178717717736951,4.291010353073181,0.7700004577636683,0.22907864031237324,0.11249952316283895,-0.8093263793088603,1.0343254256345382,-0.34841342807301245,0.5734124743986904,-0.6099990844726513,53.37832787333115,-3.4476043607021936,0.4609129512358505,12,0.11000061035156605,-0.7999992370605433,-1.4199991226196254,-0.3999996185302699,1.0600013732910227,1,0.017414085234489063,1.5454482401865728,23.309999465942386,1.0425542276241142,22.670000076293945,1.9523753298122748,22.54999923706055,0.017414085234489063 9048,2008-12-24,22.989999771118164,23.170000076293945,22.739999771118164,22.8700008392334,173900.0,0.000870720869027064,-1.2631531395874116,-0.2608666807644285,57.575759327225974,51.28103131959398,-0.027291193882209797,-0.1619886858914441,-1.0437614112435831,1.4629411621864676,3.9228075383185597,0.43000030517578125,0.29546585798865266,0.14099998474121023,-0.7721759863966611,1.0541759558790815,-0.31558800082772365,0.5975879703101441,-0.48999977111816406,54.729710572642944,-5.407745269767261,0.45658798556893504,12,0.09000015258789062,-0.8249998092651367,-1.0249996185302734,-0.4200000762939453,1.2299995422363246,2,0.05263162261277543,-1.4838690822281664,22.96999931335449,1.5454482401865728,23.309999465942386,1.0425542276241142,22.670000076293945,0.05263162261277543 9049,2008-12-26,23.18000030517578,23.209999084472656,22.8700008392334,22.959999084472656,288600.0,0.00826448612219255,1.4285694822888284,1.833359824522364,54.32300782386427,51.0155514852149,-0.21304523768739614,-0.362709626524218,-1.1334715639632158,1.2398783978793588,3.5502091756677805,0.3399982452392578,0.34379254967706174,0.3260004997253425,-0.5935737105465257,1.2455747099972108,-0.13378660541059162,0.7857876048612766,-0.5320003509521491,61.60003662109374,2.7451663020168837,0.45978710513593446,12,-0.15000057220458984,-1.015000343322754,-1.2150001525878906,-0.6100006103515625,1.8699989318847692,4,0.04227780540699588,-1.2631531395874116,22.989999771118164,-1.4838690822281664,22.96999931335449,1.5454482401865728,23.309999465942386,0.04227780540699588 9050,2008-12-29,23.270000457763672,23.34000015258789,22.979999542236328,23.229999542236328,613800.0,0.0038826639949522956,3.0,0.1818213344430573,55.88236394088213,52.0046279360496,-0.41924650819198916,-0.479665125746795,-1.1606875431331503,1.1154069862839862,3.2019208323746176,0.3600006103515625,0.24109617660969107,0.4175005912780776,-0.49910361215600574,1.334104794712161,-0.04080151043896407,0.8758026929951193,-0.5300006866455078,66.37935853883921,7.825760287573843,0.45830210171704233,12,-0.35000038146972656,-1.1050004959106445,-1.2750000953674316,-0.7000007629394531,1.6399993896484375,0,0.028362691638534665,1.4285694822888284,23.18000030517578,-1.2631531395874116,22.989999771118164,-1.4838690822281664,22.96999931335449,0.028362691638534665 9051,2008-12-30,23.85000038146973,23.8700008392334,23.229999542236328,23.38999938964844,641100.0,0.024924792105560645,1.55999542238078,11.499761586877742,58.397538608393276,52.937687781426646,-0.8801695937826075,-0.9625227783607926,-1.656006854074473,0.5058745565941827,3.720096970193781,0.6400012969970703,0.12543090345707952,0.9045004844665563,-0.021031653982625187,1.8300326229157378,0.4417344152419638,1.3672665536911488,-0.9860006332397511,98.2300496585346,39.92835609854815,0.46276606922459096,12,-0.8249998092651403,-1.6850004196167028,-1.8425002098083532,-1.2800006866455114,1.1000003814697195,1,0.00838569611706208,3.0,23.270000457763672,1.4285694822888284,23.18000030517578,-1.2631531395874116,22.989999771118164,0.00838569611706208 9052,2008-12-31,24.059999465942386,24.21999931335449,23.5,23.60000038146973,1300100.0,0.00880499291881831,-1.181816605496599,0.9999958535988689,54.77386886509195,53.80679845618474,-1.0606128319880561,-1.1138544585118346,-1.8345226474826184,0.25369222868564734,4.397441657253828,0.7199993133544886,0.03875168250372596,1.0409996032714872,0.007194105581266541,2.074805100961708,0.5240968544263751,1.5579023521165993,-1.0843997383117738,89.18919615540301,33.91031761907104,0.5169027488451108,12,-0.8599996566772496,-1.3299999237060582,-1.9649991989135778,-1.4899997711181676,0.48999977111816406,2,-0.010806327292312456,1.55999542238078,23.85000038146973,3.0,23.270000457763672,1.4285694822888284,23.18000030517578,-0.010806327292312456 9053,2009-01-02,24.29999923706055,24.46999931335449,23.899999618530273,24.10000038146973,603700.0,0.009975053052594163,1.1111138583261644,0.43478098618413413,61.256540494226506,55.51190549386817,-1.1398684226886964,-1.334041521437264,-2.0286402938740764,-0.03454900549157358,4.914809221240417,0.5699996948242152,0.14398627685541143,1.2249994277954137,0.0436621874892289,2.4063366681015985,0.6343308076423213,1.8156680479485061,-1.175071559143074,89.37498509882501,34.745065807728935,0.5906686201530919,1,-0.8599996566772496,-1.4449996948242223,-2.204998970031742,-1.7299995422363317,-0.3400001525878942,4,-0.011111051806259264,-1.181816605496599,24.059999465942386,1.55999542238078,23.85000038146973,3.0,23.270000457763672,-0.011111051806259264 9054,2009-01-05,24.84000015258789,24.85000038146973,24.13999938964844,24.28000068664551,1358600.0,0.022222260595949672,1.4482796041921913,2.8000133515168097,60.00000687332934,56.14961139250373,-1.4760994325636254,-1.738725334670054,-2.491682182603455,-0.6155106046657082,5.720382538778509,0.7100009918212891,0.19012550558163355,1.6225003242492662,0.3117532509502823,2.93324739754825,0.9671267875997742,2.277873860898758,-1.526762445709231,99.46522864203959,46.80086841564427,0.6553735366494922,1,-1.1649999618530273,-1.7950000762939453,-2.744999885559082,-2.270000457763672,-1.1800003051757812,0,-0.02495977598328669,1.1111138583261644,24.29999923706055,-1.181816605496599,24.059999465942386,1.55999542238078,23.85000038146973,-0.02495977598328669 9055,2009-01-06,24.76000022888184,25.309999465942386,24.40999984741211,24.96999931335449,1563700.0,-0.003220608825065474,1.0224724398648914,-0.3749987227563836,75.68182300930225,58.50439455071957,-1.1940194865455496,-1.5732033647402268,-2.3505074569230864,-0.5779910713227956,6.5280220597283805,0.899999618530277,0.3282804853559149,1.4370003700256397,-0.013619885482345495,2.887620625533625,0.7116902422716471,2.1623104977796324,-1.2008804940686097,73.55772801757699,15.455836302612113,0.7253101277539921,1,-0.735000610351566,-1.485000610351566,-2.664999961853031,-2.1900005340576207,-0.7700004577636754,1,0.011712399252744587,1.4482796041921913,24.84000015258789,1.1111138583261644,24.29999923706055,-1.181816605496599,24.059999465942386,0.011712399252744587 9056,2009-01-07,24.6200008392334,25.10000038146973,24.29999923706055,24.53000068664551,2475200.0,-0.005654256395568824,-1.9090789291164199,-0.4285740236148931,68.81444984040695,60.74503986474696,-0.9483876582789641,-1.3388149865392123,-2.1306784001765493,-0.479961034866637,7.623194049285694,0.8000011444091797,0.4859548343674085,1.1935009002685533,-0.3189635993360831,2.7059653998731896,0.4372686504662333,1.9497331500708732,-0.7457227528169206,61.87851766300183,2.986590028616078,0.7562322498023184,1,-0.595001220703125,-1.345001220703125,-2.597500801086426,-2.0500011444091797,-0.6000003814697266,2,0.011779000743029178,1.0224724398648914,24.76000022888184,1.4482796041921913,24.84000015258789,1.1111138583261644,24.29999923706055,0.011779000743029178 9057,2009-01-08,24.90999984741211,25.04999923706055,24.209999084472656,24.51000022888184,1344500.0,0.011779000743029178,1.4705945051400209,4.444432670707549,84.09091771141897,63.691168574101724,-1.0440508977711431,-1.53835498209569,-2.303271704953506,-0.8089127816651249,8.72613423477959,0.8400001525878942,0.567222058581649,1.375999927520752,-0.2391443413503076,2.9911441963918115,0.5684277930852204,2.1835720619562835,-0.777291912680969,71.63122965832736,6.953097975325349,0.8075721344355304,1,-0.8199996948242188,-1.635000228881836,-2.9724998474121094,-2.3400001525878906,-1.760000228881836,3,0.001605817574161783,-1.9090789291164199,24.6200008392334,1.0224724398648914,24.76000022888184,1.4482796041921913,24.84000015258789,0.001605817574161783 9058,2009-01-09,24.88999938964844,25.190000534057614,24.54999923706055,25.020000457763672,1085000.0,-0.0008029087870807805,1.7234027011233146,-0.32500298023507496,83.42857360839837,66.92512032793886,-0.8115338611354019,-1.4841873690399368,-2.2091327634135816,-0.8368393894350383,9.381558775638215,0.6400012969970632,0.6077320122486896,1.2859994888305692,-0.4387479920802093,3.010746969741348,0.42362574837517997,2.1483732292859585,-0.6800003051757848,64.10255992253231,-5.902456770001137,0.8623737404553898,1,-0.7449998855590856,-1.6149997711181676,-2.952499389648441,-2.3199996948242223,-2.5199985504150426,4,-0.01366011092508479,1.4705945051400209,24.90999984741211,-1.9090789291164199,24.6200008392334,1.0224724398648914,24.76000022888184,-0.01366011092508479 9059,2009-01-12,24.43000030517578,24.899999618530273,24.31999969482422,24.559999465942386,2446300.0,-0.01848128146857131,-2.314281666039967,0.999985328208042,72.91668011910991,68.81782212551971,-0.17385859272261683,-0.9616554343137338,-1.676232818556116,-0.4234580256155951,10.089465222204632,0.5799999237060547,0.7302088006211775,0.7550004005432136,-0.983644077095903,2.49364487818233,-0.11432183827634645,1.6243226393627737,0.8799991607666051,20.000104037162007,-52.93325585232091,0.8693222388195586,1,-0.16000080108642578,-1.1550006866455078,-2.5325002670288086,-2.4600000381469727,-1.8000011444091797,0,-0.01923869074219986,1.7234027011233146,24.88999938964844,1.4705945051400209,24.90999984741211,-1.9090789291164199,24.6200008392334,-0.01923869074219986 9060,2009-01-13,23.690000534057614,24.35000038146973,23.59000015258789,24.35000038146973,1822000.0,-0.030290616531895465,1.3030315290581602,5.076954678169436,54.82235026097756,68.42057897580686,0.706253618927029,-0.2369547269589951,-0.9223310638744202,0.26227359833036346,10.940843994375513,0.8400001525878906,0.7688562544746986,0.0170005798339794,-1.7214695283469013,1.75547068801486,-0.8522344742564592,0.886235633924418,1.6001989364624087,6.250022351736254,-60.960032479558855,0.8692350540904399,1,0.7149991989135778,-0.4150009155273402,-1.5725002288818324,-1.9300003051757777,-1.6300010681152273,1,-0.0012663860687708306,-2.314281666039967,24.43000030517578,1.7234027011233146,24.88999938964844,1.4705945051400209,24.90999984741211,-0.0012663860687708306 9061,2009-01-14,23.38999938964844,23.63999938964844,22.88999938964844,23.440000534057614,1664100.0,-0.012663619149264282,2.3333418104598738,0.07575932722595148,55.384616889427164,68.48843986739966,1.0439210460259893,0.1403367931026267,-0.6084035422172782,0.500761355022906,11.530498975526493,0.8000011444091726,0.8227240928541804,-0.3275005340576129,-1.9831369985531744,1.3281359304379485,-1.1553187663053919,0.500317698190166,1.8321921081542953,21.739119618066134,-45.269923204647675,0.8278182322477803,1,0.7100000381469727,0.355000495910641,-1.0499992370605504,-1.6949996948242223,-1.6199989318847692,2,0.025652005007544387,1.3030315290581602,23.690000534057614,-2.314281666039967,24.43000030517578,1.7234027011233146,24.88999938964844,0.025652005007544387 9062,2009-01-15,23.26000022888184,23.420000076293945,22.76000022888184,23.31999969482422,1318400.0,-0.005557895004654645,4.0769174338847245,1.1999618539005381,53.36659065807841,67.61177877449433,1.1717258868766187,0.29324677298336965,-0.46731340702649504,0.5610008144101108,12.207002281857973,0.6599998474121058,0.8615802811158133,-0.46249971389770295,-2.1116383802500067,1.1866389524546008,-1.2870690470738566,0.3620696192784507,1.8222597424316405,20.576129103153857,-46.00390761956815,0.8245693331761526,1,0.7749996185302734,0.48499965667724254,-0.9524998664855993,-1.5650005340576207,-0.860000610351566,3,0.03267412817727067,2.3333418104598738,23.38999938964844,1.3030315290581602,23.690000534057614,-2.314281666039967,24.43000030517578,0.03267412817727067 9063,2009-01-16,23.790000915527344,23.95000076293945,23.28000068664551,23.489999771118164,1237800.0,0.022785927834489295,1.1612876431663193,-5.000063578853969,57.011503727881326,67.27972286944454,0.6277932470042735,-0.14328917609202207,-0.9753224423303521,-0.02680556441956128,12.904118694462518,0.6900005340576101,0.850674122463726,0.0035009384155273438,-1.5437110095262696,1.5507128863573243,-0.7701050355553711,0.7771069123864258,1.1064782763916057,48.13088693519283,-18.29094893299949,0.7736059739708984,1,0.24499893188476918,-0.04500102996826172,-1.4975008964538574,-2.155000686645508,-1.6400012969970703,4,-0.02690211317223412,4.0769174338847245,23.26000022888184,2.3333418104598738,23.38999938964844,1.3030315290581602,23.690000534057614,-0.02690211317223412 9064,2009-01-20,23.20000076293945,23.940000534057614,23.13999938964844,23.690000534057614,2157100.0,-0.02480034173528811,-1.6229437459547558,-1.6333263397483582,49.27835343456569,64.34600402780714,1.0735949034966943,0.5248116471996163,-0.34394275922723594,0.4997744981122416,13.44126863086209,0.8000011444091726,0.8422221712660445,-0.6189992904663129,-2.08185734417674,0.8438587632441141,-1.3504283173215264,0.11242973638890064,1.5255601119365316,27.67298690767189,-37.1533251196418,0.7314290268552132,1,0.774999618530277,0.5449991226196325,-0.8225007057189906,-1.5650005340576136,-1.19000053405761,1,-0.03577585760393265,1.1612876431663193,23.790000915527344,4.0769174338847245,23.26000022888184,2.3333418104598738,23.38999938964844,-0.03577585760393265 9065,2009-01-21,23.3799991607666,23.61000061035156,22.899999618530273,23.440000534057614,1362800.0,0.007758551375338207,2.5499914169639393,0.12245183942451815,44.7190837862396,61.66874113289966,0.7568479489526894,0.4223879355611935,-0.4496355966897738,0.2583555598143903,14.01624132479544,0.7100009918212855,0.7725615031508255,-0.47450084686279226,-1.8519199365899865,0.902918242864402,-1.1632103917263912,0.21420869800080666,1.188316862429847,52.10072719637508,-8.149100665256924,0.6887095448635973,1,0.595001220703125,0.36500072479248047,-0.9899988174438477,-1.7449989318847656,-1.4699993133544922,2,-0.03207870089484677,-1.6229437459547558,23.20000076293945,1.1612876431663193,23.790000915527344,4.0769174338847245,23.26000022888184,-0.03207870089484677 9066,2009-01-22,23.489999771118164,23.75,23.040000915527344,23.09000015258789,1201100.0,0.004704902236957853,-1.8400071716582171,-6.666507724585556,43.44827707164438,57.15289217292471,0.5248986942623368,0.3442118436158488,-0.49122466373906093,0.08359741710388136,14.490041708123998,0.7099990844726562,0.6686623512016148,-0.3735002517700181,-1.738233152845062,0.9912326493050259,-1.05586670230754,0.3088661987675039,0.9336509885331168,61.344471816933144,4.558843728147465,0.6823664505375217,1,0.4850006103515625,0.25500011444091797,-1.0274996757507324,-1.8549995422363281,-2.440000534057617,3,-0.060876982507850674,2.5499914169639393,23.3799991607666,-1.6229437459547558,23.20000076293945,1.1612876431663193,23.790000915527344,-0.060876982507850674 9067,2009-01-23,23.3700008392334,23.440000534057614,22.940000534057614,23.13999938964844,612700.0,-0.005108511411409555,1.7026965724507832,0.5750041723291044,39.007104990357234,52.2171734375868,0.4508920769820328,0.5225034156324035,-0.30989040930548484,0.1494589589780837,14.60683562158339,0.5499992370605504,0.48481428733884613,-0.5134992599487305,-1.8341094338224941,0.8071109139250332,-1.173804346885614,0.14680582698815314,0.9205578779563268,44.76197223266737,-7.574925935365023,0.6603050869368821,1,0.45999908447265625,0.3749990463256836,-0.9075007438659668,-1.7350006103515625,-3.3000011444091797,4,-0.0684638563976282,-1.8400071716582171,23.489999771118164,2.5499914169639393,23.3799991607666,-1.6229437459547558,23.20000076293945,-0.0684638563976282 9068,2009-01-26,24.20000076293945,24.51000022888184,23.399999618530273,23.46999931335449,1490900.0,0.03551561377407619,-1.5517230795539292,3.173899342383556,42.9203554760357,48.88424847724522,-0.5445415066213073,-0.22366581048302336,-1.1040746226265306,-0.726090452139573,15.35147141384073,1.139999389648441,0.3698858045829354,0.25600061416625763,-1.001622713489823,1.5136239418223383,-0.3728110496617809,0.8848122779942962,-1.44000053405761,80.74538208561938,32.950115618332546,0.6288116638280395,1,-0.5650005340576101,-0.45500087738036754,-1.737500667572018,-2.79000091552734,-3.909999847412106,0,-0.07438021023394958,1.7026965724507832,23.3700008392334,-1.8400071716582171,23.489999771118164,2.5499914169639393,23.3799991607666,-0.07438021023394958 9069,2009-01-27,24.15999984741211,24.459999084472656,23.90999984741211,24.25,1340700.0,-0.0016529303415807606,1.1568668516676266,-0.12328763544108003,43.303563635868166,47.60438329667751,-0.6111352679788453,-0.11223574559611649,-1.0031611544822105,-0.731535679079677,16.091930521597813,0.5499992370605469,0.16252900220505495,0.1669997215270982,-1.0406616301346894,1.3746610731888858,-0.43683095430379737,0.7708303973579937,-1.3649996185302697,78.26085411276318,32.331247006227834,0.603830675830894,1,-0.5249996185302699,-0.41499996185302734,-1.6974997520446777,-3.2899999618530273,-4.479999542236328,1,-0.0831953742374355,-1.5517230795539292,24.20000076293945,1.7026965724507832,23.3700008392334,-1.8400071716582171,23.489999771118164,-0.0831953742374355 9070,2009-01-28,23.93000030517578,24.46999931335449,23.770000457763672,24.46999931335449,1331400.0,-0.009519848662621788,1.5925931158716633,5.999978807273305,42.450756366353,46.16728768300261,-0.383880742477384,0.17891776331783404,-0.7858787254058157,-0.5467053777090527,16.652169301172414,0.6999988555908168,-0.060712016471864416,-0.0959998130798354,-1.2555894577196085,1.0635898315599377,-0.675794635399722,0.48379500924005114,-1.1007000762939398,63.05732251935285,18.354279130228804,0.5797948223198867,1,-0.29500007629394176,-0.07000064849853516,-1.2325000762939453,-3.2100000381469727,-3.9300003051757812,2,-0.08023401804464947,1.1568668516676266,24.15999984741211,-1.5517230795539292,24.20000076293945,1.7026965724507832,23.3700008392334,-0.08023401804464947 9071,2009-01-29,24.04999923706055,24.270000457763672,23.56999969482422,23.63999938964844,1398900.0,0.005014581293541154,-1.5454608507479957,-0.7592603712272448,40.227260707817486,44.707362132973614,-0.4474693891624817,0.07870577645689991,-0.8961855486962165,-0.7044491004721074,16.563359775295503,0.7000007629394531,-0.22444046419380825,0.013999176025393467,-1.1426455865286727,1.1706439385794596,-0.5643232052516396,0.5923215573024265,-1.187085008178709,70.70056807413648,28.189120185559332,0.5783223812770336,1,-0.34499931335449574,-0.14499950408935902,-1.3524990081787145,-3.329998970031742,-4.599998474121097,3,-0.08898126642560333,1.5925931158716633,23.93000030517578,1.1568668516676266,24.15999984741211,-1.5517230795539292,24.20000076293945,-0.08898126642560333 9072,2009-01-30,23.79999923706055,24.57999992370605,23.63999938964844,24.13999938964844,1525900.0,-0.010395010724771891,-1.8484871253937305,-0.829268973473888,38.22893305408304,42.620409835884914,-0.12607306907729665,0.324885534949626,-0.6317839245652088,-0.4973839387944565,16.245575522996035,0.9400005340576101,-0.2596959511225805,-0.22300081253051474,-1.3843447861062046,0.9383431610451751,-0.8036727993183597,0.3576711742573302,-0.9041432881787088,33.89826398991409,-5.639071875287897,0.5806719867878454,1,-0.059999465942386365,0.225000381469723,-1.1024990081787145,-3.079998970031742,-3.829999923706062,4,-0.11554622219137711,-1.5454608507479957,24.04999923706055,1.5925931158716633,23.93000030517578,1.1568668516676266,24.15999984741211,-0.11554622219137711 9073,2009-02-02,24.03000068664551,24.11000061035156,23.5,23.56999969482422,1128400.0,0.009663926762939257,-1.0333340750795403,-1.3529434864073526,45.45454939534879,42.19554272041638,-0.35587436567950803,0.07759781880550065,-0.8450588944785622,-0.7566449252005505,15.593705187999218,0.610000610351559,-0.26910162814753846,0.020500564575197444,-1.1335399041817773,1.1745410333321722,-0.5565196698032899,0.5975207989536848,-1.066778978770703,49.074141119084395,6.77360926395361,0.5770202343784866,2,-0.2900009155273473,-0.005001068115237928,-1.4050006866455114,-3.3100004196167028,-3.930000305175785,0,-0.16479404405602172,-1.8484871253937305,23.79999923706055,-1.5454608507479957,24.04999923706055,1.5925931158716633,23.93000030517578,-0.16479404405602172 9074,2009-02-03,24.21999931335449,24.3700008392334,23.79999923706055,24.03000068664551,716000.0,0.007906725812728332,1.3265291823341052,0.4130396022771849,56.88310375782511,43.547100495036986,-0.4313293416634245,-0.1699444357089277,-0.988698579943442,-0.9720615377973836,14.662343180899482,0.570001602172848,-0.2513533001829309,0.24149923324584677,-0.85023567033614,1.3332341368278335,-0.3043682185451466,0.7873666850368402,-1.1921064768464298,66.66660779787743,18.98776645020081,0.5458674517909926,2,-0.45999908447265625,-0.1849994659423757,-1.5974993705749476,-2.6699991226196254,-3.64999961853027,1,-0.1622625313478111,-1.0333340750795403,24.03000068664551,-1.8484871253937305,23.79999923706055,-1.5454608507479957,24.04999923706055,-0.1622625313478111 9075,2009-02-04,25.04999923706055,25.07999992370605,24.1200008392334,24.1200008392334,4065800.0,0.03426919683058838,-1.064517716838218,4.894763788222741,68.94978183053328,46.38060102380242,-1.1169912260186408,-1.029908337368326,-1.7159612194128862,-1.832331706921341,13.550324152059934,0.9599990844726527,-0.27089498354164476,1.0569992065429723,-0.08498588075480029,2.198984293840745,0.48600666289408423,1.6279917501918604,-1.9600221170645717,98.10122227252195,45.19382703838909,0.5709925436488866,2,-1.039999008178718,-1.0149993896484375,-2.452499389648441,-3.499999046325687,-5.149999618530277,2,-0.21437122137473175,1.3265291823341052,24.21999931335449,-1.0333340750795403,24.03000068664551,-1.8484871253937305,23.79999923706055,-0.21437122137473175 9076,2009-02-05,24.90999984741211,25.25,24.76000022888184,25.0,1868700.0,-0.00558879816017388,-1.512823271646023,-0.09677452434129667,68.79271713916653,49.69011348478122,-0.8430363718596858,-0.9139264752961154,-1.5388208440803837,-1.7408088365370062,12.612951600970353,0.4899997711181605,-0.20163647140020657,0.902499866485595,-0.27966326162605526,2.0846629945972452,0.31141830242977164,1.4935814305414183,-1.7006213591935264,80.57141985212054,22.600505353495876,0.591081564055825,2,-0.5850000381469727,-0.8749999999999964,-2.367499828338623,-3.359999656677246,-4.629999160766602,3,-0.19710958962218572,-1.064517716838218,25.04999923706055,1.3265291823341052,24.21999931335449,-1.0333340750795403,24.03000068664551,-0.19710958962218572 9077,2009-02-06,24.95000076293945,25.10000038146973,24.56999969482422,25.040000915527344,2162000.0,0.001605817574161783,4.0476475930970475,1.0000000000000395,64.87180164345074,52.12916305893846,-0.7100099058968503,-1.0021581377305964,-1.5485096733977421,-1.8158140535072356,11.661152523086106,0.5300006866455114,-0.11020892231037394,0.9405007362365687,-0.24820865708334594,2.1292101295564834,0.34614603957661316,1.5348554328965243,-1.5773725537783534,82.85718645368283,22.664965584553343,0.5943546966599572,2,-0.5750007629394496,-0.9150009155273366,-2.355000495910641,-3.4000005722045863,-3.800001144409176,4,-0.2204408750227237,-1.512823271646023,24.90999984741211,-1.064517716838218,25.04999923706055,1.3265291823341052,24.21999931335449,-0.2204408750227237 9078,2009-02-09,24.54999923706055,24.95000076293945,24.35000038146973,24.809999465942386,1021700.0,-0.016032124795485325,1.2222120183528686,2.8888865341413688,68.19405400625583,54.89477310009264,-0.28512384087274967,-0.6629230044372925,-1.1273772068906247,-1.4499854272571469,10.398996695135857,0.6000003814697195,-0.020980080202853912,0.5574992179870648,-0.5870965843958729,1.7020950203700025,-0.014798683204404028,1.1297971191785336,-1.0271812846323414,51.72411071561065,-12.061842678504654,0.5722979011914682,2,-0.17499923706055043,-0.5149993896484375,-1.584999561309818,-2.6749992370605504,-3.239999771118164,0,-0.18655804749647886,4.0476475930970475,24.95000076293945,-1.512823271646023,24.90999984741211,-1.064517716838218,25.04999923706055,-0.18655804749647886 9079,2009-02-10,23.959999084472656,24.59000015258789,23.770000457763672,24.25,1077200.0,-0.02403259352029763,-1.4477669726024278,1.1153871547518615,57.03883259176684,56.515670458471966,0.3056668425257385,-0.11588082864923166,-0.5200872615465855,-0.8837251433568412,9.152871614711865,0.8199996948242188,0.0946615006227347,-0.00900087356567525,-1.134922962998182,1.1169212158668316,-0.5719619182819287,0.5539601711505782,-0.29900656823870264,12.837749018617275,-50.26063024244121,0.5629610447162543,2,0.41500091552734375,0.07500076293945668,-0.8124995231628418,-1.9899997711181676,-2.309999465942383,1,-0.16110178841803102,1.2222120183528686,24.54999923706055,4.0476475930970475,24.95000076293945,-1.512823271646023,24.90999984741211,-0.16110178841803102 9080,2009-02-11,23.65999984741211,24.309999465942386,23.5,24.11000061035156,1578300.0,-0.012520836749737696,-1.1038934659724344,1.5517218699849922,51.97215890207512,57.82065914672281,0.6295418567507518,0.1915778900094054,-0.21302009150871726,-0.6330826405478476,8.83331595607402,0.8099994659423864,0.12800770239117298,-0.3075000762939446,-1.435065969545775,0.8200658169578858,-0.8712830229198616,0.2562828703319724,1.5900001525878906,9.142848423549108,-51.93937630654328,0.5637829466259158,2,0.7150001525878906,0.37500000000000355,-0.2999997138977051,-1.5,-1.9799995422363281,2,-0.13060017635316556,-1.4477669726024278,23.959999084472656,1.2222120183528686,24.54999923706055,4.0476475930970475,24.95000076293945,-0.13060017635316556 9081,2009-02-12,23.989999771118164,24.04999923706055,23.31999969482422,23.54999923706055,2004800.0,0.013947587736022227,1.6071437086385743,-0.9777773068282963,56.858394569627094,59.890599315116596,0.32423248089796175,-0.09609352123933235,-0.48974006940238723,-1.0150132315428628,9.298898728491103,0.7299995422363317,0.17079645704871638,-0.007500171661376953,-1.1018081587738529,1.086807815451099,-0.5546541652176167,0.5396538218948628,1.2250002288818358,37.64043920435725,-24.452553402458975,0.5471539935562384,2,0.2950000762939453,0.015000343322753906,-0.3400001525878906,-1.6000003814697266,-1.989999771118164,3,-0.1704877111967249,-1.1038934659724344,23.65999984741211,-1.4477669726024278,23.959999084472656,1.2222120183528686,24.54999923706055,-0.1704877111967249 9082,2009-02-13,24.020000457763672,24.35000038146973,23.86000061035156,24.07999992370605,1144100.0,0.0012505496845243158,-1.5789518594180458,-0.13636225708426739,47.58064185336806,60.12683181045207,0.36735178190314244,-0.06981710253790041,-0.48435644752887796,-1.0851623371103187,9.765145166800979,0.48999977111817117,0.240173908587078,-0.015499496459959516,-1.053300084587157,1.022301091667238,-0.5343997905235582,0.5034007976036392,1.1191995300292952,42.94480394107125,-16.095259375029805,0.5189002940635985,2,0.2649993896484375,-0.015000343322753906,-0.37000083923339844,-1.6300010681152344,-2.3900012969970703,4,-0.15570356785356898,1.6071437086385743,23.989999771118164,-1.1038934659724344,23.65999984741211,-1.4477669726024278,23.959999084472656,-0.15570356785356898 9083,2009-02-17,23.149999618530273,23.76000022888184,22.79999923706055,23.76000022888184,2009200.0,-0.03621985106799608,2.147541086124485,10.166767333185645,38.901099177492796,58.12883130152625,1.22859725239325,0.7902969743325912,0.3926283838825597,-0.2561460361673831,10.150612754335123,1.2200012207031214,0.29282888633584037,-0.8535002708435044,-1.9603453626447056,0.2533448209576967,-1.4069228167441032,-0.30007772494290563,1.9164323575439433,19.55308393608345,-35.52494675202182,0.5534225459006,2,0.875,0.8550004959106445,0.5325002670288086,-0.7600002288818359,-1.5,1,-0.08639308997651618,-1.5789518594180458,24.020000457763672,1.6071437086385743,23.989999771118164,-1.1038934659724344,23.65999984741211,-0.08639308997651618 9084,2009-02-18,22.3700008392334,23.40999984741211,22.21999931335449,23.34000015258789,2028600.0,-0.03369325236068388,1.1441476117733445,1.5901612177001683,34.70588873276887,54.323954290663536,1.9205420633171748,1.586254072094242,1.2090546395084907,0.47791646686154365,10.943991164891887,1.1900005340576207,0.360820606083319,-1.5919990539550781,-2.8740629392893347,-0.3099351686208216,-2.2330309966222046,-0.9509671112879516,2.5604451724999997,7.042321627173669,-45.083770963776885,0.6410319426671275,2,1.3649988174438477,1.3649988174438477,1.339998722076416,0.019998550415039062,-0.5700016021728516,2,-0.047384950090477385,2.147541086124485,23.149999618530273,-1.5789518594180458,24.020000457763672,1.6071437086385743,23.989999771118164,-0.047384950090477385 9085,2009-02-19,22.6299991607666,22.85000038146973,21.940000534057614,22.51000022888184,2223800.0,0.0116226335171703,2.249991485071612,-0.12371032662876508,36.45038035954975,50.73036131515056,1.4317280818152796,1.335667034950042,0.9679790301602864,0.16664053906895404,12.139132506125614,0.9099998474121165,0.3748641934331651,-1.2945007324218736,-2.6873314870556584,0.09833002221191123,-1.990916109738766,-0.5980853551049812,2.0836111150964847,28.6306502238959,-20.2723809821437,0.6964153773168922,2,0.8900012969970703,0.965001106262207,1.142500400543213,-0.23999977111816406,-0.9299983978271484,3,-0.043305328262466025,1.1441476117733445,22.3700008392334,2.147541086124485,23.149999618530273,-1.5789518594180458,24.020000457763672,-0.043305328262466025 9086,2009-02-20,22.059999465942386,22.6200008392334,21.57999992370605,22.350000381469727,1145400.0,-0.025187791248901914,1.506020773968204,-2.416695806974642,34.35251854090559,47.33932985931221,1.7376757443604696,1.8899399013587619,1.5538919406565022,0.6824855472248856,13.375837466609452,1.0499992370605504,0.2981307290292037,-1.7930004119873004,-3.4087270447401075,-0.1772737792344934,-2.6008637283637057,-0.9851370956108951,2.376249835740154,17.328500466164403,-32.08981707402934,0.8078633163764039,2,1.205000877380364,1.355000495910641,1.780000209808346,0.7700004577636683,-0.5399990081787145,4,-0.01722571033391329,2.249991485071612,22.6299991607666,1.1441476117733445,22.3700008392334,2.147541086124485,23.149999618530273,-0.01722571033391329 9087,2009-02-23,21.770000457763672,22.309999465942386,21.75,22.270000457763672,1471500.0,-0.013145920906590836,-1.0740685796634726,1.7241324879640316,29.89322575247823,43.08368227555914,1.7088591070602313,2.1649215400016146,1.8499924513249937,0.9229596283985586,14.813818755366748,0.5599994659423864,0.06697563160782494,-2.0029994010925307,-3.859868190096009,-0.14613061208905265,-2.9314337955942698,-1.0745650065907917,2.3234989185616897,8.71561960824128,-39.06304904127764,0.9284343945017398,2,1.3149995803833008,1.6449995040893555,2.152499198913574,1.0599994659423828,-0.18000030517578125,0,0.01056497645383847,1.506020773968204,22.059999465942386,2.249991485071612,22.6299991607666,1.1441476117733445,22.3700008392334,0.01056497645383847 9088,2009-02-24,22.399999618530273,22.459999084472656,21.700000762939453,21.96999931335449,1611500.0,0.028938867593910844,1.7636340937307098,-0.8600006103515696,34.98349481805276,40.63308918959092,0.8289868848537232,1.468444458409735,1.2100075704576483,0.24404142681316898,14.990002049794121,0.7599983215332031,-0.15918928930100407,-1.283000183105468,-3.2252516034847893,0.6592512372738533,-2.2541258932951287,-0.3118744729158074,1.391879823480771,44.80872836123319,-0.5567531200655651,0.9711257101896611,2,0.5650005340576172,1.015000343322754,1.4900002479553223,0.43000030517578125,-1.0,1,-0.034375021021281316,-1.0740685796634726,21.770000457763672,1.506020773968204,22.059999465942386,2.249991485071612,22.6299991607666,-0.034375021021281316 9089,2009-02-25,22.149999618530273,22.32999992370605,21.899999618530273,22.229999542236328,1525200.0,-0.011160714475780154,2.071423219187933,-0.1860462021610673,23.54013804615711,37.473975761155586,0.8886935646456564,1.64445123196613,1.462385131968098,0.438062529707814,15.175706508376274,0.5,-0.3855899261036093,-1.4325001716613777,-3.476189983667407,0.6111896403446515,-2.4543450776643922,-0.4106552656583631,1.3764542812841718,44.881849556804454,5.931502533239481,1.0218449060030144,2,0.8150005340576172,1.265000343322754,1.7400002479553223,0.6800003051757812,-0.9499988555908203,2,-0.02257336381991215,1.7636340937307098,22.399999618530273,-1.0740685796634726,21.770000457763672,1.506020773968204,22.059999465942386,-0.02257336381991215 9090,2009-02-26,22.01000022888184,22.540000915527344,21.799999237060547,22.209999084472656,2109500.0,-0.0063205143141994435,-1.3870989574200376,2.499988079059632,23.54013804615714,33.77194725854781,0.8605196040823841,1.7214958098402384,1.579973017100258,0.52836484788779,15.45658710596885,0.7400016784667969,-0.6191682636143696,-1.4764995574951136,-3.6289449953667763,0.675945880376549,-2.552722276430945,-0.4002768385592823,1.282879193799598,41.34614679235648,7.344134675679982,1.076222718935831,2,0.9549999237060511,1.4049997329711879,1.8499999046325648,0.8199996948242152,-0.9300003051757884,3,-0.009541162636869327,2.071423219187933,22.149999618530273,1.7636340937307098,22.399999618530273,-1.0740685796634726,21.770000457763672,-0.009541162636869327 9091,2009-02-27,21.90999984741211,22.3799991607666,21.40999984741211,21.850000381469727,5354300.0,-0.004543406652877224,-1.0638271537301833,-0.29999904632023194,22.56315427428791,30.992226416427794,0.709003009184336,1.7422801326757167,1.6955904324048134,0.5893978124641954,16.194450442815445,0.9699993133544922,-0.7819735963838745,-1.4694999694824205,-3.7147612733033775,0.7757613343385366,-2.5921306213929007,-0.34686931757194017,1.1773340353922812,44.24774578611384,15.7470606938262,1.122630651910479,2,0.6750001907348633,1.4200000762939453,1.950000286102295,0.9200000762939453,-0.6900005340576207,4,-0.009584622817670141,-1.3870989574200376,22.01000022888184,2.071423219187933,22.149999618530273,1.7636340937307098,22.399999618530273,-0.009584622817670141 9092,2009-03-02,21.049999237060547,21.979999542236328,20.959999084472656,21.71999931335449,1792700.0,-0.039251511471513845,-1.4,-11.166767333184923,20.833314789654267,28.984694817779065,1.2330752308078772,2.5146200719451173,2.5402597607621047,1.4302626331781951,16.762273917253413,1.0200004577636719,-0.9336301715286126,-2.1920005798339837,-4.6550889373600555,0.27108777769208814,-3.423544758597018,-0.9604564010709495,1.802507880788923,5.6962055878007085,-19.046192346291345,1.231544178763036,3,1.135000228881836,2.0550003051757812,2.8100008964538574,1.7800006866455078,0.35000038146972656,0,0.022327849773773112,-1.0638271537301833,21.90999984741211,-1.3870989574200376,22.01000022888184,2.071423219187933,22.149999618530273,0.022327849773773112 9093,2009-03-03,20.06999969482422,21.350000381469727,20.040000915527344,21.270000457763672,1996000.0,-0.046555799418317556,-1.0793670016136796,1.7910457108858446,19.561799033967546,27.302018184578923,1.933566290031532,3.3547338535298508,3.5141788792952227,2.4004022693996916,17.845924638610867,1.3099994659423828,-1.1824427995919606,-2.9740000724792495,-5.782778763114152,-0.1652213818443471,-4.378389417796701,-1.5696107271617983,2.4797061376849605,1.199951171875,-24.013585153631098,1.4043893453174503,3,1.3750009536743164,2.575000762939453,3.7175002098083496,2.760000228881836,1.4500007629394531,1,0.0757349517128123,-1.4,21.049999237060547,-1.0638271537301833,21.90999984741211,-1.3870989574200376,22.01000022888184,0.0757349517128123 9094,2009-03-04,20.290000915527344,20.63999938964844,20.0,20.36000061035156,1527400.0,0.010961695268977056,1.031752951861932,0.05833304193303007,23.29635312382112,25.8404596028313,1.5505452499266603,2.9778887968250842,3.289238818260152,2.1867294372058055,18.686768136899705,0.639999389648441,-1.4045869056194498,-2.5574989318847656,-5.562868498598341,0.44787063482880995,-4.060183715241553,-1.0548141485279778,1.8079580319251036,11.417354763714133,-15.17513519726532,1.5026847833567876,3,1.0199995040893555,2.3349990844726562,3.3999991416931152,2.539999008178711,1.2099990844726562,2,0.05470668570317705,-1.0793670016136796,20.06999969482422,-1.4,21.049999237060547,-1.0638271537301833,21.90999984741211,0.05470668570317705 9095,2009-03-05,19.68000030517578,20.190000534057614,19.190000534057614,20.11000061035156,2468800.0,-0.03006409969576429,2.389829631784866,6.1428882833790075,17.298933129033756,23.945616779289985,1.897639190725485,3.3359931312325806,3.88324192211644,2.806441438149232,19.008555166426827,1.1000003814697301,-1.547620805127739,-2.8989995956420884,-6.032632932160169,0.2346337408759922,-4.465816263901129,-1.332182927383048,1.9983668527861767,15.360501005095529,-9.428244723872034,1.56681666825904,3,1.1850004196166992,2.5399999618530273,4.009999752044678,3.1499996185302734,1.5100002288818324,3,0.07723579442038497,1.031752951861932,20.290000915527344,-1.0793670016136796,20.06999969482422,-1.4,21.049999237060547,0.07723579442038497 9096,2009-03-06,20.0,20.549999237060547,19.559999465942386,20.290000915527344,4144300.0,0.016260146842582035,1.4444512470800908,0.6744202551409718,20.784868731113647,22.933577110249477,1.402149721464422,2.7713779998459778,3.530001061452971,2.525256673496763,18.967710999479127,0.9899997711181605,-1.6057396782698774,-2.3334999084472656,-5.467545546077908,0.8005457291833764,-3.9005227272625866,-0.7664770896319446,1.1806938331810883,29.03224924338402,6.269957046079462,1.5670228188153208,3,0.8650007247924805,2.2200002670288086,3.747499942779541,2.8299999237060547,0.7800006866455078,4,0.0539999961853026,2.389829631784866,19.68000030517578,1.031752951861932,20.290000915527344,-1.0793670016136796,20.06999969482422,0.0539999961853026 9097,2009-03-09,19.450000762939453,20.13999938964844,19.34000015258789,19.950000762939453,1570400.0,-0.027499961853027388,-1.2222163353537165,1.7241324879640103,21.798770515278136,21.468607743274514,1.775121596779762,3.0442862778889257,4.050643630749192,3.0783743609933367,19.2990359820812,0.7999992370605504,-1.7193890377048717,-2.608499145507814,-5.74106629116217,0.5240680001465421,-4.174782718334992,-1.042215572680636,1.3325544104169396,12.037048483746178,-10.671369123497803,1.5662835728271771,3,1.4149999618530273,2.7699995040893555,4.35499906539917,3.3799991607666016,1.6399993896484375,0,0.09100249259566295,1.4444512470800908,20.0,2.389829631784866,19.68000030517578,1.031752951861932,20.290000915527344,0.09100249259566295 9098,2009-03-10,19.96999931335449,19.96999931335449,19.549999237060547,19.8799991607666,1491400.0,0.026735142931503253,8.333319204849554,-0.18000030517577414,30.95235500204052,22.29218740503934,0.9769107779355544,2.2804948357986348,3.506080797083321,2.5718945601359984,20.010989520365527,0.5199985504150355,-1.7719547525068364,-1.8595005989074735,-4.893243683676474,1.1742424858615266,-3.3763721412919736,-0.3426290565229735,0.5799999237060582,53.79306171790397,27.900773902389368,1.5168715423845007,3,0.8950014114379918,2.25000095367432,3.91250038146973,2.860000610351566,1.3400001525878977,1,0.07160742886052596,-1.2222163353537165,19.450000762939453,1.4444512470800908,20.0,2.389829631784866,19.68000030517578,0.07160742886052596 9099,2009-03-11,20.100000381469727,20.3799991607666,19.809999465942386,20.0,1853900.0,0.006509818356793984,-1.3749915560341777,1.1111134658585613,29.497572689479853,22.95412458763075,0.5872971973074321,1.9462714626755826,3.346394384953342,2.4797771341212567,21.39731285764989,0.5699996948242152,-1.7763396497399775,-1.5364995956420913,-4.489615653770457,1.4166164624862745,-3.013057624706274,-0.05994156657790839,-0.9099998474121129,66.91181729826621,39.65713067699913,1.4765580290641829,3,0.6849994659423828,2.119999885559082,3.782499313354492,2.729999542236328,0.9899997711181641,2,0.07064676862409658,8.333319204849554,19.96999931335449,-1.2222163353537165,19.450000762939453,1.4444512470800908,20.0,0.07064676862409658 9100,2009-03-12,20.56999969482422,20.6200008392334,20.06999969482422,20.149999618530273,1655100.0,0.02338304997186902,1.1153793955933111,4.199984741269145,37.72652129962445,24.638943146001473,-0.12119190502093247,1.2995354736197342,2.8486576953635847,2.0306604771179657,23.097738979014228,0.5500011444091797,-1.8544318194060168,-0.9120002746582045,-3.74004459540631,1.916044046089901,-2.3260224350322574,0.5020218857158483,-1.3561991882324236,96.09366268855547,64.79158055073347,1.4140221603740526,3,0.015000343322753906,1.6500005722045898,3.327500343322754,2.260000228881836,0.43000030517578125,3,0.0452114885256798,-1.3749915560341777,20.100000381469727,8.333319204849554,19.96999931335449,-1.2222163353537165,19.450000762939453,0.0452114885256798 9101,2009-03-13,19.899999618530273,20.809999465942386,19.84000015258789,20.700000762939453,4267700.0,-0.03257171056072161,-1.1086939845960957,-1.9047642835409466,35.50386689129027,26.269004490627697,0.2611704929545553,1.7364404754842901,3.463865059609187,2.7247250756799914,25.19173667088791,0.9699993133544957,-1.8765545692792998,-1.3775003433227546,-4.027861660241797,1.2728609735962877,-2.7026810017822775,-0.052319684863231686,-0.6299510986328158,38.09521955928539,3.773505508684913,1.325180658459522,3,0.37000083923339844,2.320000648498535,4.122500419616699,2.9300003051757812,1.0200004577636719,4,0.06482416785205003,1.1153793955933111,20.56999969482422,-1.3749915560341777,20.100000381469727,8.333319204849554,19.96999931335449,0.06482416785205003 9102,2009-03-16,20.280000686645508,21.11000061035156,19.01000022888184,19.030000686645508,22255600.0,0.01909553142711573,-2.2558122342281672,-1.5624977648290184,32.90323652412212,27.751386433978205,-0.26769192542872133,1.119267125273403,3.0255872841147493,2.3428210200541564,27.25843842381276,2.1000003814697195,-1.8912201644944204,-0.8104992866516127,-3.1563932445511647,1.5353946712479392,-1.983446265601387,0.36244769229816143,0.5299987792968786,60.476201288822516,26.345811264184512,1.172946978949776,3,-0.2200002670288086,1.774999618530277,3.8999991416931152,2.549999237060547,0.04999923706054332,0,0.024654831512370246,-1.1086939845960957,19.899999618530273,1.1153793955933111,20.56999969482422,-1.3749915560341777,20.100000381469727,0.024654831512370246 9103,2009-03-17,21.149999618530273,21.209999084472656,20.690000534057614,21.1299991607666,9912000.0,0.04289935416312218,6.428583106267081,0.0160003662109375,42.668621372821235,29.90386068386711,-1.0821854156224227,0.09670902465573761,2.098482475302177,1.4813876155024985,28.839302704202563,0.9299983978271484,-1.8789606577173714,0.1594996452331543,-1.9779995877461296,2.296998878212438,-0.9092499712564859,1.2282492617227945,-2.139999389648434,97.27275012939633,61.837821991025386,1.0687496164896417,3,-1.0399999618530273,0.8300008773803711,3.0550003051757812,1.6800003051757812,-1.0100002288818324,1,-0.002836854232839525,-2.2558122342281672,20.280000686645508,-1.1086939845960957,19.899999618530273,1.1153793955933111,20.56999969482422,-0.002836854232839525 9104,2009-03-18,21.309999465942386,21.34000015258789,20.229999542236328,20.489999771118164,4879000.0,0.007565004742219106,1.5227255978880474,40.99904634751115,44.88303547277985,32.96876094428334,-1.2094715819093373,-0.15470711523688152,1.8646500567845514,1.3427863320559545,30.036490133893935,1.1100006103515625,-1.773942173996648,0.3724995613098194,-1.6714989067759802,2.416498029395619,-0.6494996727330822,1.394498795352721,-2.299999237060547,98.71241684000634,61.38040238947724,1.0219992340428998,3,-1.134999275207523,0.4900007247924769,2.8950004577636683,1.965000152587887,-1.0699996948242223,2,0.0,6.428583106267081,21.149999618530273,-2.2558122342281672,20.280000686645508,-1.1086939845960957,19.899999618530273,0.0 9105,2009-03-19,21.649999618530273,21.75,20.96999931335449,21.299999237060547,3377800.0,0.015954958287599963,1.8363602315169762,0.42682989235106206,48.16384017172603,36.01086888212916,-1.3864388897973186,-0.6027964918006745,1.45582492812321,1.018235820679049,30.79359441347108,0.7800006866455114,-1.5563474050748525,0.7614996910095222,-1.1546504189465523,2.6776498009655967,-0.19657536396851327,1.7195747459875577,-2.5467993927001906,96.35035073638282,57.41900637821867,0.9580750549780371,3,-1.2699995040893555,0.030000686645511365,2.5550003051757812,1.625,-0.9200000762939453,3,-0.025866026596281233,1.5227255978880474,21.309999465942386,6.428583106267081,21.149999618530273,-2.2558122342281672,20.280000686645508,-0.025866026596281233 9106,2009-03-20,21.68000030517578,22.030000686645508,21.57999992370605,21.65999984741211,4792200.0,0.0013857130334464784,-3.999999999999842,0.057144102756933206,55.04000854492187,39.70433977431179,-1.2885780105154474,-0.6985399416210925,1.3604421433684522,1.013436695765396,31.108072313655743,0.4500007629394567,-1.375080966401697,0.8105003356933587,-1.0638186350628587,2.684819306449576,-0.12665914968474823,1.7476598210714656,-2.4179920928955028,88.41058515173523,43.40494665350402,0.9371594853781079,3,-1.1599998474121094,3.552713678800501e-15,2.5249996185302734,1.5949993133544922,-1.1300010681152344,4,-0.03136532728800012,1.8363602315169762,21.649999618530273,1.5227255978880474,21.309999465942386,6.428583106267081,21.149999618530273,-0.03136532728800012 9107,2009-03-23,22.0,22.1299991607666,21.479999542236328,22.1299991607666,2325200.0,0.01476013331733328,9.000058688029108,-6.499809269502194,67.26297184698902,43.738852757083855,-1.3508804169411306,-1.0544893798901995,0.968081772474747,0.7368820203839093,31.471523674538204,0.6499996185302734,-1.0666316560934028,1.1190000534057631,-0.7812256572752787,3.019225764086805,0.16888719806524222,2.069112908746284,-2.516552389770503,93.15793753331587,40.85095054724678,0.9501128553405211,3,-1.4300003051757812,-0.3199996948242152,2.1449999809265137,1.2749996185302734,-1.5,0,-0.049090905623002445,-3.999999999999842,21.68000030517578,1.8363602315169762,21.649999618530273,1.5227255978880474,21.309999465942386,-0.049090905623002445 9108,2009-03-24,21.6299991607666,22.06999969482422,21.25,21.90999984741211,2008800.0,-0.016818219965154424,1.7333305782759487,2.1538653403172088,61.672459047661455,47.31384013021514,-0.8053352981200668,-0.7854007136172392,1.2605753463516578,1.1261037273859387,32.16540154954779,0.8199996948242188,-0.7899429512763874,0.7874992370605476,-1.0116566529714177,2.586655127092513,-0.11207870795543329,1.6870771820765285,-1.8818963954833947,73.68420524280052,15.535544813544348,0.8995779450159819,3,-1.0599994659423828,-0.24499893188476207,2.515000820159912,1.6450004577636719,-0.6099987030029297,1,-0.06010167764678154,9.000058688029108,22.0,-3.999999999999842,21.68000030517578,1.8363602315169762,21.649999618530273,-0.06010167764678154 9109,2009-03-25,21.649999618530273,22.059999465942386,21.479999542236328,21.90999984741211,2315300.0,0.0009246629005861262,1.0714302744200326,0.9285699688694219,69.12620834248429,50.80269424608846,-0.6507831818047158,-0.8904335343777845,1.176531412579017,1.1269129438025232,32.89677744712986,0.5799999237060582,-0.4709572326907505,0.832499694824218,-0.9029249860506141,2.56792437569905,-0.03521264561319981,1.700212035261636,-1.6637072136987285,58.62072367447486,-4.736270344336674,0.8677123404374169,3,-1.0799999237060547,-0.4399995803833008,2.3650002479553223,1.625,-0.0699996948242223,2,-0.06974597023038376,1.7333305782759487,21.6299991607666,9.000058688029108,22.0,-3.999999999999842,21.68000030517578,-0.06974597023038376 9110,2009-03-26,21.799999237060547,21.920000076293945,21.489999771118164,21.75,2161300.0,0.006928388968741039,1.9655099839520138,-0.19230458863661373,68.07228315780362,54.42140716458994,-0.6794057175432044,-1.1140926784833631,0.9867669432072113,0.9730993846503395,34.01499378872791,0.43000030517578125,-0.2472856232289189,0.9929993629455574,-0.7143600825306358,2.7003588084217505,0.1393196402074608,1.846679085683654,-1.5993361566354949,62.49997290695381,-4.984110501597009,0.8536797227380959,3,-1.2299995422363281,-0.8699989318847621,1.9350004196166992,1.4750003814697266,-0.14999961853027344,3,-0.07155961103385478,1.0714302744200326,21.649999618530273,1.7333305782759487,21.6299991607666,9.000058688029108,22.0,-0.07155961103385478 9111,2009-03-27,21.700000762939453,21.88999938964844,21.209999084472656,21.399999618530273,1996400.0,-0.004587086129392737,1.0000056098621273,6.000114442664225,74.83444377825235,59.080430192826626,-0.3321554007272347,-1.0863301820911175,1.0546901236208512,1.0702604329856058,34.866507445973966,0.6800003051757848,-0.01029843605211056,0.9035008430480964,-0.7776797557131658,2.5846814418093587,0.06291054366746707,1.7440911424287258,-1.3064040744802448,53.26104759041764,-20.35944613163877,0.8405902993806308,3,-0.5200014114379883,-0.8850002288818359,1.857499599456787,1.5749988555908203,0.049999237060546875,4,-0.044700515511490235,1.9655099839520138,21.799999237060547,1.0714302744200326,21.649999618530273,1.7333305782759487,21.6299991607666,-0.044700515511490235 9112,2009-03-30,21.520000457763672,21.729999542236328,21.26000022888184,21.36000061035156,2678800.0,-0.008294944647338265,-1.611102869495221,0.533330790211536,68.49643134661075,61.95018685658101,0.047200056952792835,-0.9162919343893634,1.2040530954317994,1.2455494375660585,35.31620374763105,0.46999931335448863,0.13694742267242077,0.7000004768371575,-1.009009396188226,2.409010349862541,-0.15450445967553605,1.554505413349851,-0.9527635220737238,36.04664573020351,-38.426143477491664,0.8545049365126923,3,-0.34000110626220703,-0.744999885559082,1.8199996948242188,1.7549991607666016,-0.04000091552734375,0,-0.045074405207699786,1.0000056098621273,21.700000762939453,1.9655099839520138,21.799999237060547,1.0714302744200326,21.649999618530273,-0.045074405207699786 9113,2009-03-31,21.59000015258789,21.90999984741211,21.51000022888184,21.770000457763672,3691800.0,0.0032527738538670192,-1.352937876560968,-1.125002980235056,68.03874181467864,64.523043116792,0.05160491816055668,-0.9134092683648376,1.086511674048655,1.1734330784333658,34.88617684746656,0.3999996185302699,0.37497521744048967,0.6940001487731919,-1.0097588414469847,2.3977591389933686,-0.15787934633689815,1.545879643883282,-0.8664869943902787,44.70598795004974,-29.4540691016418,0.8518794951100888,3,-0.04000091552734375,-0.8149995803833008,1.6599998474121094,1.8549995422363281,-0.32999992370605113,1,-0.050486342977502874,-1.611102869495221,21.520000457763672,1.0000056098621273,21.700000762939453,1.9655099839520138,21.799999237060547,-0.050486342977502874 9114,2009-04-01,21.399999618530273,21.65999984741211,21.100000381469727,21.3799991607666,1829100.0,-0.00880039521606224,1.0740685796634595,-0.11111346585851736,60.779218720352496,65.92475184441716,0.28576587879149074,-0.6703561368196738,1.2448028296955442,1.372964322347812,34.551527659081735,0.5599994659423828,0.6142745602617552,0.4484996795654297,-1.244423713496417,2.1414230726272763,-0.3979620169654936,1.294961376096353,-0.5358378600757625,36.58528642804641,-33.3627518239122,0.8464616965309231,4,0.21500015258789062,-0.6249990463256836,1.7900004386901855,2.0450000762939453,-0.1999988555908203,2,-0.017756970445810705,-1.352937876560968,21.59000015258789,-1.611102869495221,21.520000457763672,1.0000056098621273,21.700000762939453,-0.017756970445810705 9115,2009-04-02,21.200000762939453,21.82999992370605,21.11000061035156,21.65999984741211,2841700.0,-0.009345741082053105,-1.249999999999975,-22.99942780850658,69.23079093478728,67.5015054432911,0.46401579361565126,-0.36959318711922506,1.4043117498610869,1.5962771150404365,33.50225403591919,0.7199993133544922,0.7264759594358452,0.17250080108642507,-1.4131567541250405,1.7581583562978906,-0.6203279765193059,0.9653295786921561,-0.2092552642537342,12.345734247291446,-59.08553883920794,0.7928287776057327,4,0.41499900817871094,-0.4250001907348633,1.9899992942810059,2.2449989318847656,-0.020000457763671875,3,0.01792448807034419,1.0740685796634595,21.399999618530273,-1.352937876560968,21.59000015258789,-1.611102869495221,21.520000457763672,0.01792448807034419 9116,2009-04-03,21.07999992370605,21.40999984741211,20.84000015258789,21.190000534057614,1708600.0,-0.005660416741266383,1.0727290382094212,0.23913223757318428,62.820504982949934,67.00789801395342,0.5475353095498541,-0.1734244717537088,1.4780472276792551,1.7348196425795201,33.10419030563463,0.5699996948242188,0.8106837823253414,-0.0015000343322775223,-1.5115820832723443,1.5085820146077893,-0.7565410588023127,0.7535409901377577,1.0499992370605504,22.42989154848199,-48.30568430783357,0.7550410244700337,4,0.37500000000000355,-0.3850002288818324,2.110000133514408,2.3649997711181676,0.2999992370605504,4,0.027039833818178316,-1.249999999999975,21.200000762939453,1.0740685796634595,21.399999618530273,-1.352937876560968,21.59000015258789,0.027039833818178316 9117,2009-04-06,21.21999931335449,21.38999938964844,20.920000076293945,21.0,1595000.0,0.006641337293886718,-1.473686059760395,-1.9999826605631525,51.46442913599471,65.87367246821267,0.3187803899143482,-0.18342530716410366,1.2963239063238845,1.6108515079844459,32.52389795821836,0.46999931335449574,0.8478580219980643,0.04999942779540589,-1.2503972508266301,1.350396106417442,-0.6001989115156121,0.7001977671064239,0.8841998672485403,35.513950387530244,-30.54854725444669,0.650198339311018,4,0.23000049591064808,-0.6499996185302699,1.737500667572025,2.1400003433227575,-0.04999923706054332,0,0.024976470489891378,1.0727290382094212,21.07999992370605,-1.249999999999975,21.200000762939453,1.0740685796634595,21.399999618530273,0.024976470489891378 9118,2009-04-07,21.399999618530273,21.420000076293945,20.799999237060547,21.020000457763672,1877600.0,0.008482578275226693,1.9523844124231953,1.7272743035988591,51.8672232009585,63.95600745248759,0.11479563812444127,-0.26435415756206737,1.0490735595746337,1.4300490082119772,31.957523833378033,0.6200008392333984,0.8313738677127773,0.15849971771240234,-1.0151633011395695,1.3321627365643742,-0.4283317917135854,0.7453312271383901,0.6789155815124523,58.252425386608394,-3.528056873290936,0.5868315094259863,4,-0.039999961853027344,-0.8299999237060547,1.244999885559082,1.734999656677246,-0.3699989318847656,1,0.0037383142585096785,-1.473686059760395,21.21999931335449,1.0727290382094212,21.07999992370605,-1.249999999999975,21.200000762939453,0.0037383142585096785 9119,2009-04-08,21.520000457763672,21.57999992370605,21.09000015258789,21.57999992370605,2295300.0,0.00560751595198572,15.333471087518108,-0.1578936801369185,47.031983354685764,61.618196363252274,-0.028591539716600778,-0.28724476061913506,0.863120095187206,1.3222303411953433,31.944033799653283,0.4899997711181605,0.708477269097223,0.20750055313110494,-0.8404824303950278,1.2554835366572377,-0.3164909386319614,0.7314920448941713,0.507758103759766,69.90298453567226,11.97918778624318,0.5239914917630664,4,-0.16500091552734375,-0.9500007629394531,0.5250000953674316,1.1549997329711914,-0.9400005340576207,2,-0.012081794765391507,1.9523844124231953,21.399999618530273,-1.473686059760395,21.21999931335449,1.0727290382094212,21.07999992370605,-0.012081794765391507 9120,2009-04-09,21.5,22.56999969482422,21.25,21.780000686645508,1434900.0,-0.000929389281516313,-2.384611622589835,4.666719649045004,45.871553211519696,58.400097411393084,-0.06215773788946066,-0.20448257350955146,0.8229904275661681,1.3186539358244147,31.67245995270162,1.3199996948242188,0.6435522757079077,0.1410000801086433,-0.8492023745946966,1.1312025348119832,-0.3541011472430249,0.6361013074603115,-0.7000007629394531,39.54805547473572,-13.91958748005527,0.49510122735166984,4,0.1849994659423828,-0.7100000381469727,0.4675002098083496,1.1549997329711914,-0.8799991607666016,3,-0.013953452886537043,15.333471087518108,21.520000457763672,1.9523844124231953,21.399999618530273,-1.473686059760395,21.21999931335449,-0.013953452886537043 9121,2009-04-13,21.190000534057614,21.440000534057614,21.01000022888184,21.440000534057614,1035800.0,-0.014418579811273813,2.440002441406193,0.8928549533041328,31.336418491612505,54.271207094171054,0.18762062183338202,0.21830853832604546,1.0641492782197979,1.613572865610056,31.284776587491635,0.4899997711181605,0.5256991007885645,-0.23349943161010955,-0.9552010868541849,0.4882022236339658,-0.5943502592321472,0.12735139601192813,-0.3546012878417919,22.03396588325285,-25.322022927065444,0.3608508276220373,4,0.4949989318847692,-0.4000005722045863,0.3524999618530309,1.0599994659423864,-0.44000053405761363,0,-0.000471931506833112,-2.384611622589835,21.5,15.333471087518108,21.520000457763672,1.9523844124231953,21.399999618530273,-0.000471931506833112 9122,2009-04-14,20.780000686645508,21.01000022888184,20.670000076293945,20.989999771118164,1329900.0,-0.019348741721508356,1.7200012207030762,0.839996337890625,30.769257324739684,50.13015326195562,0.5382112820240827,0.7037704345448468,1.4071844122097517,2.009627384069617,30.336838531999888,0.5200004577636683,0.3891949325128472,-0.6684992790222175,-1.24305701229326,-0.09394154575117497,-0.9557781456577388,-0.38122041238669624,1.789999008178711,5.789506970356785,-36.65664404649242,0.28727886663552044,4,0.8399991989135742,0.009999275207519531,0.7624998092651367,1.4699993133544922,-0.7900009155273438,1,0.028873842843840203,2.440002441406193,21.190000534057614,-2.384611622589835,21.5,15.333471087518108,21.520000457763672,0.028873842843840203 9123,2009-04-15,21.09000015258789,21.09000015258789,20.700000762939453,20.75,1238300.0,0.014918164374345233,1.2941130271853156,-1.61905540417802,38.80000213623213,47.68801808594224,0.167435766773945,0.41006998742782486,1.0250270178123593,1.6870243253835504,29.457188539016244,0.3899993896484375,0.23035893786970263,-0.35549983978271626,-0.93720214364863,0.22620246408319744,-0.6463509917156713,-0.06464868784976119,1.4419995498657237,22.105271611519186,-17.539161101198026,0.29085115193295674,4,0.5299997329711914,-0.3000001907348633,0.4525003433227539,1.1599998474121094,-0.870000839233402,2,0.003793263306175909,1.7200012207030762,20.780000686645508,2.440002441406193,21.190000534057614,-2.384611622589835,21.5,0.003793263306175909 9124,2009-04-16,21.309999465942386,21.399999618530273,21.01000022888184,21.200000762939453,1364800.0,0.010431451482350917,1.689660161927851,0.32352545187313814,40.4669223159241,44.49203268384633,-0.07450794445015063,0.20034232948051667,0.7278132863372342,1.468985127305519,27.989101017281936,0.38999938964843395,0.12613293404489667,-0.13550052642822052,-0.7172028302941342,0.4462017774376932,-0.4263516783611756,0.15535062550473455,1.184760243988034,33.684185165442635,-2.942390954453181,0.29085115193295674,4,0.31000041961669567,-0.519999504089359,0.23250102996825817,0.9400005340576136,-1.0699996948242223,3,-0.013139314233412969,1.2941130271853156,21.09000015258789,1.7200012207030762,20.780000686645508,2.440002441406193,21.190000534057614,-0.013139314233412969 9125,2009-04-17,21.09000015258789,21.40999984741211,20.950000762939453,21.309999465942386,1844100.0,-0.010323759684090938,1.1904714329181065,-2.000017339737444,38.661692903950474,41.80772023062418,0.14331830849002003,0.3965690910018438,0.8396923042417583,1.7123585225432194,27.154691109764663,0.45999908447265625,0.008609515961648384,-0.3274998664855957,-0.9215357555178656,0.2665360225466742,-0.6245178110017306,-0.030481921969460757,1.3682643646698018,54.54543202659412,19.195875005309546,0.29701794451613506,4,0.5299997329711914,-0.3000001907348633,0.41249990463256836,1.1599998474121094,-0.28000068664550426,4,-0.024182087491320337,1.689660161927851,21.309999465942386,1.2941130271853156,21.09000015258789,1.7200012207030762,20.780000686645508,-0.024182087491320337 9126,2009-04-20,21.0,21.26000022888184,20.81999969482422,21.059999465942386,1420600.0,-0.004267432524264203,-1.095240257764514,0.27272569640118044,39.999985328078886,40.53389314085575,0.246722596404517,0.4564138480277613,0.8228104347463585,1.7927140661144598,26.783692303398798,0.44000053405762074,-0.061942192560923814,-0.38350000381469584,-0.9919412171490407,0.22494120951964902,-0.6877206104818683,-0.07927939714752341,1.4224992284384186,44.59459807770128,8.947672478015363,0.3042206066671727,4,0.619999885559082,-0.21000003814697266,0.4025001525878906,1.25,-0.39999961853027344,0,-0.018095198131742984,1.1904714329181065,21.09000015258789,1.689660161927851,21.309999465942386,1.2941130271853156,21.09000015258789,-0.018095198131742984 9127,2009-04-21,20.920000076293945,21.309999465942386,20.540000915527344,21.049999237060547,1841500.0,-0.0038095201764788422,1.3692276994134016,2.1666719649043444,37.164743118012396,38.90028424275062,0.31256160642502806,0.4757460817483974,0.7915055081474449,1.858514483994032,26.436506160373725,0.7699985504150426,-0.1528945082693589,-0.40949993133544993,-0.9779499603669422,0.1589500976960423,-0.6937249458511978,-0.12527491681970204,1.4674491691015845,43.678118080371824,8.79800628602517,0.28422501451574694,4,0.6350002288818359,-0.13000011444091797,0.3250002861022949,1.3299999237060547,-0.2700004577636719,1,-0.008126198645983074,-1.095240257764514,21.0,1.1904714329181065,21.09000015258789,1.689660161927851,21.309999465942386,-0.008126198645983074 9128,2009-04-22,20.32999992370605,20.8799991607666,20.290000915527344,20.770000457763672,2647900.0,-0.028202684055267713,-1.2692303460013425,3.384641342782133,32.22590877925822,37.25516484548089,0.8211761105415931,1.0154210928952985,1.2739453098433522,2.428185411103957,25.974500501358687,0.6299991607666016,-0.22226443847560873,-0.9345001220703146,-1.6392350994404055,-0.2297651447002238,-1.2868676107553583,-0.582132633385271,1.9835513884947495,3.571343421854513,-29.80865238393477,0.3523674886850452,4,1.1000003814697301,1.0699996948242223,0.7275004386901891,1.8299999237060618,0.4600009918212926,2,-0.01672406069177723,1.3692276994134016,20.920000076293945,-1.095240257764514,21.0,1.1904714329181065,21.09000015258789,-0.01672406069177723 9129,2009-04-23,20.13999938964844,20.420000076293945,20.059999465942386,20.3700008392334,1615200.0,-0.009345820697030938,1.1818223853422898,0.52272993276603,32.33331044514986,35.750915649217575,0.8882459963119018,1.1452114921299703,1.3709803871399728,2.597822860214457,25.58868399752382,0.36000061035155895,-0.26584173203575645,-1.049000644683833,-1.890175370264501,-0.20782591910316484,-1.4695880074741652,-0.6284132818935007,2.052138898751952,5.925918600034772,-28.870759751471947,0.4205873627903339,4,0.610000610351559,1.1750001907348597,0.9050006866455043,2.020000457763672,1.5300006866455043,3,0.003972190969735889,-1.2692303460013425,20.32999992370605,1.3692276994134016,20.920000076293945,-1.095240257764514,21.0,0.003972190969735889 9130,2009-04-24,20.239999771118164,20.43000030517578,20.11000061035156,20.31999969482422,2606600.0,0.004965262388295866,1.1333231608461203,0.3478235630706515,35.9060355432553,36.25865087717789,0.6601393360282479,0.9721923155049126,1.1869311674828964,2.4743213993220543,25.174724145726785,0.3199996948242223,-0.32734559634004157,-0.8710002899169922,-1.7614859554180597,0.01948537558407537,-1.316243122667526,-0.4257574571664584,1.7815674114855895,14.400024414062216,-21.053784308013142,0.44524283275053333,4,0.49499988555908203,1.0749998092651367,0.7475004196166992,1.9200000762939489,1.1900005340576172,4,0.0,1.1818223853422898,20.13999938964844,-1.2692303460013425,20.32999992370605,1.3692276994134016,20.920000076293945,0.0 9131,2009-04-27,20.729999542236328,20.82999992370605,20.0,20.25,2479500.0,0.024209475131387048,1.441175150624391,-6.0,42.64264591074186,37.57791627562257,0.10954636811991847,0.42772621047079795,0.6062049818545674,1.984348242245094,24.180802793320165,0.8299999237060511,-0.3789036951432294,-0.3325004577636719,-1.1930727119578144,0.5280717964304706,-0.7627865848607414,0.0977856693333976,1.1346422230345148,55.72517861380818,19.441273769413847,0.43028612709707076,4,-0.024999618530273438,0.5550003051757812,0.3000006675720215,1.4300003051757848,0.3400001525878906,0,0.0038591377459060716,1.1333231608461203,20.239999771118164,1.1818223853422898,20.13999938964844,-1.2692303460013425,20.32999992370605,0.0038591377459060716 9132,2009-04-28,20.549999237060547,20.940000534057614,20.51000022888184,20.6200008392334,1878500.0,-0.008683082930563524,-4.733351983012015,-0.1458368102742611,37.23723121705456,37.40427506238063,0.2832798416166824,0.5600441935249947,0.6905495113492925,2.153748443335221,23.059494280313686,0.43000030517577414,-0.43699677847332197,-0.4640007019042969,-1.3253438534045863,0.3973424495959925,-0.8946722776544398,-0.033329126154153954,1.1281783516832107,58.51052389155736,23.972538185630718,0.4306715757501441,4,0.1550006866455078,0.7350006103515625,0.5500011444091797,1.610000610351566,0.4900016784667969,1,0.002433145803675041,1.441175150624391,20.729999542236328,1.1333231608461203,20.239999771118164,1.1818223853422898,20.13999938964844,0.002433145803675041 9133,2009-04-29,20.5,20.81999969482422,20.420000076293945,20.700000762939453,2014400.0,-0.0024330529886530394,-1.2222163353537066,2.8570883627149124,34.355813145266325,36.72526293230754,0.2690832573992772,0.5525246101972527,0.6703867807587613,2.183328598652899,22.287517075506642,0.39999961853027344,-0.43941691504052116,-0.45949993133545064,-1.3051820654177249,0.3861822027468236,-0.8823409983765877,-0.03665886429431353,1.0103598298693832,53.19145914116624,22.17155923219569,0.4228410670411366,4,0.2049999237060547,0.7849998474121094,0.625,1.630000114440918,0.7299995422363281,2,0.007317054562452352,-4.733351983012015,20.549999237060547,1.441175150624391,20.729999542236328,1.1333231608461203,20.239999771118164,0.007317054562452352 9134,2009-04-30,21.020000457763672,21.36000061035156,20.43000030517578,20.65999984741211,3437000.0,0.025365875988471842,-1.2682942714390633,-1.7999961853172863,43.61702451451361,37.275855333481225,-0.33120985018233995,0.0027361807022430185,0.10996575741635084,1.66472645339676,20.69712217070721,0.9300003051757777,-0.396612055432076,0.07950048446655344,-0.7412177071479924,0.9002186760810993,-0.3308586113407195,0.48985958027382637,-1.0200004577636719,75.0000000000002,43.19751961813763,0.410359095807273,4,-0.3400001525878906,0.2649993896484375,-0.04250049591064453,1.109999656677246,0.10000038146972656,3,-0.010941938022241082,-1.2222163353537066,20.5,-4.733351983012015,20.549999237060547,1.441175150624391,20.729999542236328,-0.010941938022241082 9135,2009-05-01,21.57999992370605,21.920000076293945,21.11000061035156,21.11000061035156,2616000.0,0.026641268018409825,-2.4468112736643617,1.3055514347475947,54.862837317838625,38.927283332343414,-0.9101000614863359,-0.5558328682822129,-0.49316222125968423,1.0988575497616395,19.573471279976246,0.8999996185302734,-0.380047145481786,0.6204999923706005,-0.2420417498824392,1.4830417346236402,0.18922912124408242,1.0517708634971186,-1.5527999114990187,82.29165942304675,47.21891523294835,0.4312708711265191,5,-0.6199998855590785,-0.29500007629394176,-0.6900000572204554,0.5500001907348668,-0.7000007629394496,4,0.004170535352459703,-1.2682942714390633,21.020000457763672,-1.2222163353537066,20.5,-4.733351983012015,20.549999237060547,0.004170535352459703 9136,2009-05-04,21.649999618530273,21.780000686645508,21.350000381469727,21.520000457763672,2483200.0,0.0032437300774652567,1.2051224367031343,0.27659436316782665,61.852852397127855,41.67040658557846,-0.9814063575437721,-0.6123348272872384,-0.5879906375642321,1.0249325953277193,18.105457154158,0.43000030517578125,-0.38322717158484565,0.6619997024536133,-0.25335715158426453,1.577356556491491,0.2043212754346726,1.119678129472554,-1.5470876037597634,81.99996948242188,41.437591350565796,0.45767842701893946,5,-0.6899995803833008,-0.36499977111816406,-0.8999996185302734,0.48000049591064453,-0.48999977111816406,0,-0.010161631280870553,-2.4468112736643617,21.57999992370605,-1.2682942714390633,21.020000457763672,-1.2222163353537066,20.5,-0.010161631280870553 9137,2009-05-05,21.75,21.799999237060547,21.530000686645508,21.530000686645508,1266500.0,0.004618955345575992,-1.4545399374040904,1.6923133353874142,59.53757257298091,44.70503589599209,-1.063084484859644,-0.706832699693031,-0.7028206766513989,0.9181954845090168,16.56889025629555,0.26999855041503906,-0.3604545913609982,0.7355000495910637,-0.23703831980833456,1.708038418990462,0.24923086489136637,1.2217692342907611,-1.5744044627685518,88.66666158040366,43.87888931872687,0.4862691846996987,5,-0.7899999618530273,-0.4650001525878906,-0.752500057220459,0.38000011444091797,-0.13999938964844105,1,-0.031264381847162404,1.2051224367031343,21.649999618530273,-2.4468112736643617,21.57999992370605,-1.2682942714390633,21.020000457763672,-0.031264381847162404 9138,2009-05-06,21.479999542236328,22.01000022888184,21.309999465942386,22.0,1661200.0,-0.012413814150053826,1.5925910227609543,-2.363645821592988,52.421653350548326,46.93707399659192,-0.6848174245822385,-0.4537980081552355,-0.47140292406637485,1.1681647695684987,14.676602677434738,0.7000007629394531,-0.34209436635931567,0.4614995956420884,-0.5183453497996666,1.4413445410838435,-0.0284228770787891,0.951422068362966,-1.2346278234423806,66.45565112418878,19.42629169394668,0.4899224727208771,5,-0.47499942779541016,-0.19499969482421875,-0.5024995803833008,0.6500005722045898,0.6400012969970703,2,-0.020484107825226472,-1.4545399374040904,21.75,1.2051224367031343,21.649999618530273,-2.4468112736643617,21.57999992370605,-0.020484107825226472 9139,2009-05-07,21.26000022888184,21.600000381469727,21.170000076293945,21.540000915527344,1655300.0,-0.010242053912613125,1.150003576282097,0.5384623849172804,52.421653350548425,48.77214264184672,-0.32322950749037815,-0.2680173768982286,-0.28527873865832376,1.374314488600099,12.951524003528414,0.43000030517578125,-0.31268420019481624,0.2545002937316916,-0.7039959159582843,1.2129965034216674,-0.22474781111329634,0.7337483985766795,-0.9087507994826183,16.666631345381376,-28.197016257080165,0.47924810484498714,5,-0.2550001144409215,0.024999618530269885,-0.09750032424927113,0.8699998855590785,0.6800003051757741,3,-0.0014111329408527107,1.5925910227609543,21.479999542236328,-1.4545399374040904,21.75,1.2051224367031343,21.649999618530273,-0.0014111329408527107 9140,2009-05-08,21.200000762939453,21.739999771118164,21.100000381469727,21.420000076293945,1626900.0,-0.002822176166342505,-2.047615587576805,0.7857099066082756,52.87357455815825,49.908912491559654,-0.12598146147148626,-0.2441638837561939,-0.2560367421769101,1.4084785263188628,13.088623723403034,0.6399993896484375,-0.21090790871339493,0.20950078964233398,-0.7255135873611351,1.144515166645803,-0.2580063988594006,0.6770079781440685,-0.7492262855712752,10.989054751394837,-32.507895451891216,0.4675071885017347,5,0.0149993896484375,0.08499908447265625,-0.005000591278076172,0.9299993515014648,0.5099983215332031,4,-0.003773581171086837,1.150003576282097,21.26000022888184,1.5925910227609543,21.479999542236328,-1.4545399374040904,21.75,-0.003773581171086837 9141,2009-05-11,21.18000030517578,21.479999542236328,20.979999542236328,21.049999237060547,2517000.0,-0.0009434177850896619,-2.703697424377287,-0.590915790295033,53.80117285207173,51.74935045100601,-0.03959989843947298,-0.23710766473561762,-0.2644365089244438,1.4219045534220953,12.83298542773283,0.5,-0.0862793820398231,0.19000034332275462,-0.7445754238205531,1.1245761104660623,-0.27728754024889923,0.6572882268944085,-0.6356722827167829,19.417536855321156,-23.06274776068695,0.4672878835716532,5,0.034999847412109375,0.10499954223632812,0.014999866485595703,0.9499998092651367,0.4799995422363281,0,-0.014164359777458002,-2.047615587576805,21.200000762939453,1.150003576282097,21.26000022888184,1.5925910227609543,21.479999542236328,-0.014164359777458002 9142,2009-05-12,21.3799991607666,21.459999084472656,21.100000381469727,21.200000762939453,1645300.0,0.009442816464074744,1.11765035875169,1.3845916840282873,67.32672706396619,55.412785330861546,-0.12234800942174218,-0.41091944700797356,-0.4633725041360037,1.2058891901203808,12.13259813415156,0.3599987030029297,0.03317284024234368,0.35999927520752095,-0.5846589618109732,1.3046575122260151,-0.11232984330172613,0.832328393716768,-0.747730805922231,38.83488853128684,-8.213216764784455,0.47232911850924636,5,-0.15999889373779297,-0.09499931335449219,-0.30499935150146484,0.7500009536743164,0.9900016784667969,1,-0.010289958933123011,-2.703697424377287,21.18000030517578,-2.047615587576805,21.200000762939453,1.150003576282097,21.26000022888184,-0.010289958933123011 9143,2009-05-13,21.170000076293945,21.46999931335449,21.030000686645508,21.149999618530273,2533600.0,-0.009822221361823757,-2.3846266707748014,0.11111464326964851,66.88527194125108,57.998146156054595,0.21532944893991512,-0.20513715765656926,-0.22313570519479953,1.4088666702794868,11.49812673041562,0.4399986267089808,0.097530164590097,0.14600019454956126,-0.8005815947366592,1.0925819838357818,-0.327290700093549,0.6192910891926715,-0.4550678090073248,25.000062741712448,-26.124064675977472,0.4732908946431106,5,0.3249998092651367,0.11499977111816406,-0.16000032424926758,0.9600000381469727,0.7999992370605433,2,0.020784153635895475,1.11765035875169,21.3799991607666,-2.703697424377287,21.18000030517578,-2.047615587576805,21.200000762939453,0.020784153635895475 9144,2009-05-14,21.030000686645508,21.5,20.82999992370605,21.170000076293945,1797300.0,-0.006613102935469906,-1.4814775569024516,-6.999809269502194,62.78320148538809,58.87818661911565,0.39883869868251765,-0.09190198302423269,-0.06099435204259862,1.5403204111671727,11.501055969631095,0.6700000762939489,0.20117769665493057,0.020000743865967507,-0.9170047248331343,0.9570062125650693,-0.4485019904835852,0.4885034782155202,-0.23736434166317366,21.978109502790062,-32.39548332402585,0.46850273434955164,5,0.3899993896484375,0.25499916076660156,-0.06500101089477539,1.0999994277954102,1.0799999237060511,3,0.05183072358528573,-2.3846266707748014,21.170000076293945,1.11765035875169,21.3799991607666,-2.703697424377287,21.18000030517578,0.05183072358528573 9145,2009-05-15,20.57999992370605,20.96999931335449,20.399999618530273,20.959999084472656,1638900.0,-0.021398038433028566,1.8500011920940653,2.7142915531335405,47.540987707283584,57.28797943135517,0.7734037058440002,0.33511323138305826,0.4260409970879486,1.9771559645013959,11.689125274135044,0.6300010681152344,0.3166276341167773,-0.4045000076293981,-1.3599163016772948,0.5509162864184987,-0.8822081546533447,0.07320813939454851,1.4300003051757884,16.363658432124968,-36.27587915106754,0.47770814702394837,5,0.6250000000000036,0.7049999237060582,0.3824996948242223,1.5500001907348668,0.9799995422363352,4,0.06608360619015263,-1.4814775569024516,21.030000686645508,-2.3846266707748014,21.170000076293945,1.11765035875169,21.3799991607666,0.06608360619015263 9146,2009-05-18,20.6200008392334,21.0,20.32999992370605,20.71999931335449,1097200.0,0.0019436790901670165,1.030303730890396,0.26315446044500374,51.202777521061144,56.36189109225298,0.6391455209193353,0.27951493476560785,0.41398692991184305,1.9138698214963057,11.742807498040515,0.6700000762939489,0.3661307895666859,-0.3454991340637221,-1.314632851287353,0.6236345831599088,-0.8300659926755358,0.13906772454809158,1.3577993774414097,24.786401420241273,-25.990589259942436,0.48456685861181475,5,0.5499992370605469,0.38499927520751953,0.6174988746643066,1.5099992752075195,1.1299991607666016,0,0.052861212457631535,1.8500011920940653,20.57999992370605,-1.4814775569024516,21.030000686645508,-2.3846266707748014,21.170000076293945,0.052861212457631535 9147,2009-05-19,20.75,20.93000030517578,20.56999969482422,20.6200008392334,1413100.0,0.006304517724327718,-2.1304203604036918,-1.3000114442664688,54.180604993557104,56.557330163698396,0.3937901874320602,0.14348324168985727,0.33175225458398216,1.7665338088035938,11.4111970562713,0.3600006103515625,0.3217262360481641,-0.20699996948242116,-1.180784854989568,0.7667849160247258,-0.6938924122359964,0.2798924732711541,1.1618882049560568,35.89744007746789,-13.972094032054471,0.48689244275357435,5,0.2849998474121094,0.25500011444091797,0.4874997138977051,1.380000114440918,1.3999996185302734,1,0.043855414333113796,1.030303730890396,20.6200008392334,1.8500011920940653,20.57999992370605,-1.4814775569024516,21.030000686645508,0.043855414333113796 9148,2009-05-20,19.989999771118164,20.959999084472656,19.93000030517578,20.84000015258789,3341800.0,-0.03662651705454634,-1.1237103266287687,-6.538506683099315,34.0557052500548,54.51666926364355,1.0283488692198368,0.9240837389362859,1.1149068278234537,2.5042824640758,11.082416053858303,1.029998779296875,0.2165318365112796,-0.9500001907348619,-1.980115267233888,0.08011488576416426,-1.4650577289843731,-0.4349426524853506,1.8586129025878932,3.8216227773917186,-41.098199083318654,0.5150575382495124,5,0.8450002670288086,0.9800004959106445,1.2150001525878906,2.140000343322754,2.1300010681152344,2,0.11905958456057086,-2.1304203604036918,20.75,1.030303730890396,20.6200008392334,1.8500011920940653,20.57999992370605,0.11905958456057086 9149,2009-05-21,20.21999931335449,20.26000022888184,19.780000686645508,19.82999992370605,2274900.0,0.011505730108543055,1.0425459385753706,-0.45882260543706316,26.55169510810734,51.59201599141567,0.7099722340576449,0.7382345600851075,0.9070206729658175,2.250109115192874,10.51741849321358,0.4799995422363317,0.11192353467163585,-0.7240006446838407,-1.7415809640655127,0.2935796746978312,-1.2327908043746767,-0.21521048499300477,1.5134966182397527,36.065481504179466,-3.956569891718047,0.508790159690836,5,0.42000102996826527,0.6750011444091832,0.985000610351566,1.9100008010864293,2.180000305175785,3,0.08654797524370816,-1.1237103266287687,19.989999771118164,-2.1304203604036918,20.75,1.030303730890396,20.6200008392334,0.08654797524370816 9150,2009-05-22,20.239999771118164,20.3700008392334,20.0,20.209999084472656,984600.0,0.0009891423562247148,1.551705087309678,0.07692495794045151,25.26314732770281,48.42112426648579,0.6028734874780959,0.7570483656826923,0.8946701390111187,2.204368689387813,9.845971379243156,0.37000083923339844,0.04906804698721601,-0.7040001869201653,-1.7215805063018372,0.3135801324615066,-1.2127903466110013,-0.19521002722932934,1.3372165408801777,37.70486421077152,2.8691102505728523,0.508790159690836,5,0.40000057220458984,0.6550006866455078,0.9650001525878906,1.890000343322754,2.0699996948242223,4,0.09239134685672412,1.0425459385753706,20.21999931335449,-1.1237103266287687,19.989999771118164,-2.1304203604036918,20.75,0.09239134685672412 9151,2009-05-26,20.809999465942386,20.850000381469727,20.06999969482422,20.3700008392334,1392400.0,0.028162040576581227,2.0,14.666285205671173,35.84335601662622,44.92297192789246,-0.028083571036287225,0.20379820438895635,0.36070094870316893,1.6024212846605117,9.559853087144118,0.7800006866455078,0.010418398003963603,-0.13800048828124645,-1.1526636224136553,0.8766626458511624,-0.6453320553474526,0.36933107878495974,0.6234395960277297,87.2881506613501,56.813607076876735,0.5073315670662046,5,-0.16999912261963246,0.08500099182128551,0.3950004577636683,1.3200006484985316,2.1700000762939418,1,0.036040366133956336,1.551705087309678,20.239999771118164,1.0425459385753706,20.21999931335449,-1.1237103266287687,19.989999771118164,0.036040366133956336 9152,2009-05-27,20.600000381469727,20.799999237060547,20.46999931335449,20.76000022888184,2034400.0,-0.010091258522920366,1.750023842070157,-0.3636371517994208,36.503065510476745,41.54717121336198,0.06664561754187304,0.44031025182696126,0.5927827564829613,1.7755740987243414,9.469363154503217,0.34000015258789773,-0.03523402858176894,-0.35049962997436523,-1.3612726729518805,0.66027341300315,-0.8558861514631211,0.1548868915143906,0.7011636104744206,69.49159391522632,41.76865202288884,0.5053865214887574,5,0.039999961853027344,0.2950000762939453,0.6049995422363281,1.5299997329711914,1.739999771118164,2,0.05582522316673022,2.0,20.809999465942386,1.551705087309678,20.239999771118164,1.0425459385753706,20.21999931335449,0.05582522316673022 9153,2009-05-28,20.649999618530273,20.770000457763672,20.43000030517578,20.43000030517578,2012300.0,0.002427147385177797,-2.0909201251918192,-1.3749970197648884,40.12942826385391,39.030085299858186,-0.07249653356840824,0.4238561202071338,0.5378555792276742,1.6848131517259475,9.261173494327629,0.3400001525878906,-0.08692058856071583,-0.30800037384033274,-1.3068544981142018,0.6908537504335364,-0.8074274359772673,0.1914266882966018,0.529471308989983,81.30833458113186,50.03105907872513,0.49942706213693505,5,-0.25999927520751953,0.24500083923339844,0.5225005149841309,1.4800004959106445,1.8500003814697266,3,0.07263922652347055,1.750023842070157,20.600000381469727,2.0,20.809999465942386,1.551705087309678,20.239999771118164,0.07263922652347055 9154,2009-05-29,20.790000915527344,21.09000015258789,20.46999931335449,20.8799991607666,2548200.0,0.006779723950766536,1.4313747489593873,-0.40908420970496695,43.53312169974347,38.584766854575946,-0.2795160765418565,0.2801012864343875,0.38929350343046565,1.4958281496447725,9.79245126248405,0.620000839233402,-0.20630794475679792,-0.1564990997314446,-1.157641085575051,0.8446428861121618,-0.6570700926532496,0.34407189319036036,-1.010000228881836,72.47713806752363,37.037627438173544,0.5005709929218036,5,-0.35500049591064453,0.10499954223632812,0.6249990463256836,1.264999389648441,1.2699985504150426,4,0.0639730574861459,-2.0909201251918192,20.649999618530273,1.750023842070157,20.600000381469727,2.0,20.809999465942386,0.0639730574861459 9155,2009-06-01,21.670000076293945,21.739999771118164,20.790000915527344,20.899999618530273,2601900.0,0.04232800009688109,1.087909922825727,-8.555727455759245,56.079406345559754,39.126614501742466,-1.1048226305441382,-0.6248457412983299,-0.5001781718100844,0.5727425144149123,9.840364799571873,0.9499988555908203,-0.29454767362210177,0.719000053405761,-0.2948597171409162,1.7328598239524382,0.21207016813242063,1.2259299386791014,-1.8637994003295901,95.80840169902497,55.93216224995887,0.5069298852733388,6,-0.9099998474121094,-0.7749996185302734,-0.6375002861022949,0.3100004196166992,0.07999992370605469,0,0.033687103814776576,1.4313747489593873,20.790000915527344,-2.0909201251918192,20.649999618530273,1.750023842070157,20.600000381469727,0.033687103814776576 9156,2009-06-02,21.43000030517578,21.82999992370605,21.40999984741211,21.709999084472656,1066100.0,-0.011075208595901831,-1.6250029802350587,-0.3636345621275099,50.61426500725683,38.73035450326465,-0.8245517612107562,-0.4239067600939386,-0.27360219597226276,0.7700581927858927,9.943055149401703,0.42000007629394176,-0.3675417504903109,0.49000024795532227,-0.4963274560917945,1.476327952002439,-0.003163604068234349,0.9831640999788789,-1.5464476654052746,71.42859089131807,30.12267384142197,0.49316385202355834,6,-0.625,-0.5349998474121094,-0.4050006866455078,0.36999988555908203,0.07999992370605824,1,0.04106388932500704,1.087909922825727,21.670000076293945,1.4313747489593873,20.790000915527344,-2.0909201251918192,20.649999618530273,0.04106388932500704 9157,2009-06-03,21.06999969482422,21.549999237060547,20.90999984741211,21.479999542236328,948500.0,-0.016798908316609573,1.3272737361196845,1.464291553133515,48.815161164206025,40.370294049281455,-0.4630838377329276,-0.12380991957623166,0.05819848606115485,1.0802175297705006,9.734514608258179,0.6399993896484375,-0.35838834830469324,0.16399965286255025,-0.7489113754458749,1.0769106811709754,-0.2924558612916641,0.6204551670167646,-1.069660218017578,45.7142545738915,2.2488558312365043,0.45645551415421304,6,-0.2649993896484375,-0.17499923706054688,-0.07499980926513672,0.610000610351566,0.3099994659423828,2,0.0906502076448199,-1.6250029802350587,21.43000030517578,1.087909922825727,21.670000076293945,1.4313747489593873,20.790000915527344,0.0906502076448199 9158,2009-06-04,21.040000915527344,21.200000762939453,20.93000030517578,21.09000015258789,790000.0,-0.0014237674291112112,1.0,0.12194940406963221,50.12165732405863,42.98917873994271,-0.3000305029396806,-0.13540728182659123,0.07099538503202041,1.0600139460947062,9.924291063418812,0.2700004577636719,-0.3652552043161563,0.15600080490112234,-0.7190910050022161,1.0310926148044608,-0.2815451000505469,0.5935467098527916,-0.9298818119067391,41.91186370317207,-4.095080011449902,0.4375459049516692,6,-0.1250009536743164,-0.14500045776367188,-0.04500102996826172,0.639999389648441,0.5099983215332031,3,0.06178703329338542,1.3272737361196845,21.06999969482422,-1.6250029802350587,21.43000030517578,1.087909922825727,21.670000076293945,0.06178703329338542 9159,2009-06-05,21.229999542236328,21.459999084472656,20.920000076293945,21.31999969482422,1403000.0,0.009030352587521273,1.9189219840607055,1.8000305180437934,58.44156101514637,46.67566914965866,-0.37067437191610253,-0.3454817541560402,-0.13499676004833816,0.8277529986481937,10.496814089398262,0.5399990081787109,-0.388055318584712,0.34749946594238423,-0.5249775252240951,1.2199764571088636,-0.08873902964085545,0.7837379615256239,-1.0166875894105978,42.3076006081515,-7.141308026982799,0.43623849558324046,6,-0.2799997329711914,-0.33499908447265625,-0.2349996566772461,0.4500007629394567,0.3100013732910156,4,0.059821030859517954,1.0,21.040000915527344,1.3272737361196845,21.06999969482422,-1.6250029802350587,21.43000030517578,0.059821030859517954 9160,2009-06-08,21.1200008392334,21.309999465942386,20.8700008392334,21.309999465942386,1329500.0,-0.00518128616932334,3.6315979681569504,2.1110922731319004,56.37756020564361,48.95724739288281,-0.13714213428294642,-0.25485003877888346,-0.047435197525771855,0.9062363747946023,10.820304412421882,0.4399986267089879,-0.2720628617079299,0.24150075912475444,-0.6255640296318958,1.1085655478814047,-0.1920316352535707,0.6750331535030796,-0.8096876081548494,26.041691501959104,-25.431061271885635,0.43353239437832486,6,0.009999275207519531,-0.22500038146972656,-0.13750076293945312,0.26499938964844105,0.9499988555908203,0,0.044507508965757614,1.9189219840607055,21.229999542236328,1.0,21.040000915527344,1.3272737361196845,21.06999969482422,0.044507508965757614 9161,2009-06-09,20.8799991607666,21.270000457763672,20.799999237060547,21.13999938964844,1320500.0,-0.01136371538494263,-1.2381006444112423,1.3684321480916268,51.61289406539607,50.63611723231829,0.12721078908095862,-0.04055536890322742,0.17010163767508146,1.1177973414198057,11.34004024562023,0.470001220703125,-0.14861043449974431,0.01649913787841939,-0.8389055037943365,0.8719037795511753,-0.41120318295795855,0.4442014587147973,-0.4785047281304031,10.666656494140625,-41.009225054954,0.4277023208363774,6,0.2500009536743164,0.015001296997070312,0.24250078201293945,0.3300008773803711,1.3299999237060547,1,0.04166670853455412,3.6315979681569504,21.1200008392334,1.9189219840607055,21.229999542236328,1.0,21.040000915527344,0.04166670853455412 9162,2009-06-10,21.15999984741211,21.31999969482422,20.850000381469727,21.06999969482422,1292200.0,0.013409995110135187,1.2926804305957442,-0.34615412830575765,66.47888670931606,53.56383483736965,-0.07263899346264324,-0.3561425385897081,-0.12377060056129707,0.8127711134758613,11.922330983698401,0.4699993133544922,-0.006595141773914293,0.30749979019164897,-0.5252985402768005,1.1402981206600984,-0.10889937504257574,0.7238989554258737,-0.6727950853117193,54.54555963355779,-3.052054074000573,0.4163991652342246,6,-0.01000022888183949,-0.2649993896484375,-0.03749990463256836,-0.22999954223632457,0.9300003051757812,2,0.016540660869264423,-1.2381006444112423,20.8799991607666,3.6315979681569504,21.1200008392334,1.9189219840607055,21.229999542236328,0.016540660869264423 9163,2009-06-11,21.61000061035156,21.90999984741211,21.15999984741211,21.32999992370605,1095200.0,0.021266576851818098,-1.4193515638699714,3.1111134658585176,68.43503755252164,56.33071437656722,-0.41587676443783295,-0.8131816579547824,-0.5849565128930543,0.33164487769695583,13.008615061634444,0.75,0.08323368540270337,0.7355005264282184,-0.15393428331642411,1.624935336172861,0.29078312155589714,1.1802179313005396,-1.0422281385548295,72.97305656746136,12.129141258455455,0.4447174048723216,6,-0.2600002288818324,-0.7150001525878871,-0.48750066757201793,-0.7950000762939418,0.4599990844726598,3,-0.010643287509894073,1.2926804305957442,21.15999984741211,-1.2381006444112423,20.8799991607666,3.6315979681569504,21.1200008392334,-0.010643287509894073 9164,2009-06-12,22.1200008392334,22.190000534057614,21.36000061035156,21.649999618530273,1615900.0,0.023600195024406467,1.7213085023889052,1.6785716718550963,72.06574893013814,58.1069746637426,-0.801681738880653,-1.3042019547641388,-1.0943210352739996,-0.19741056933845513,13.906350220343366,0.8299999237060547,0.20600750626287478,1.1910007476806648,0.14215330895969203,2.2398481864016375,0.6665770283201802,1.7154244670411494,-1.444850177387437,94.9640554310675,29.90464662330089,0.5244237193604856,6,-0.6250009536743164,-1.135000228881836,-0.9750008583068848,-1.330000877380371,0.1700000762939453,4,-0.025768606715505293,-1.4193515638699714,21.61000061035156,1.2926804305957442,21.15999984741211,-1.2381006444112423,20.8799991607666,-0.025768606715505293 9165,2009-06-15,21.940000534057614,22.1299991607666,21.649999618530273,21.940000534057614,1743200.0,-0.008137445675703847,1.526331640130858,0.0,64.59950103351699,59.6608897777715,-0.6474393203709319,-1.072054499470827,-0.909315988652569,-0.040579688835801875,14.080906776197072,0.4799995422363281,0.31440668962257234,0.9430004119873026,-0.1840100914625502,2.0700109154371553,0.3794951602623762,1.506505663712229,-1.1133648849904851,82.01440527141267,18.950237402883054,0.5635052517249259,6,-0.4450006484985316,-0.9549999237060511,-0.7950005531311,-1.1500005722045863,0.3400001525878942,0,-0.018231522734438732,1.7213085023889052,22.1200008392334,-1.4193515638699714,21.61000061035156,1.2926804305957442,21.15999984741211,-0.018231522734438732 9166,2009-06-16,21.709999084472656,22.100000381469727,21.540000915527344,22.100000381469727,1142100.0,-0.010483201640215323,1.8717825825414602,-100.0,64.26733075718772,61.377797510325024,-0.4174416324046568,-0.7970724759563055,-0.6730106700471552,0.16292327218667424,14.056224067426271,0.5599994659423828,0.4034950767935932,0.6584990501403816,-0.4968144828891674,1.8138125831699305,0.08084228362560708,1.236155816655156,-0.7470269469064803,64.17900037862306,1.8482208246290242,0.5776567665147737,6,-0.21499919891357422,-0.7249984741210938,-0.45999908447265625,-0.9199991226196289,1.1500015258789027,1,0.01658224898816507,1.526331640130858,21.940000534057614,1.7213085023889052,22.1200008392334,-1.4193515638699714,21.61000061035156,0.01658224898816507 9167,2009-06-17,21.65999984741211,22.049999237060547,21.520000457763672,21.649999618530273,1386800.0,-0.002303051090237318,-2.9259379613865795,-0.025641527243205703,62.98200375487686,62.80672489152705,-0.30726141522598027,-0.7119023988026285,-0.6216718766232674,0.18778030046282623,14.013264674371333,0.529998779296875,0.37249463200193134,0.5629998207092299,-0.6137954907243248,1.7397951321427847,-0.025397835007545666,1.1513974764260055,-0.57432487019679,48.54365695894776,-10.916221248377347,0.5883976557167773,6,-0.16499996185302734,-0.6749992370605469,-0.4099998474121094,-0.869999885559082,1.3400001525878906,2,0.025392393394973123,1.8717825825414602,21.709999084472656,1.526331640130858,21.940000534057614,1.7213085023889052,22.1200008392334,0.025392393394973123 9168,2009-06-18,22.3700008392334,22.40999984741211,21.649999618530273,21.649999618530273,1400200.0,0.03277936273421167,-1.1111081676768533,71.99847415601755,67.712999689949,63.8368847442829,-0.9038066813261132,-1.3011691093749178,-1.3278582554097653,-0.5567422599029221,13.172137542340288,0.7600002288818359,0.4040097929451143,1.1540007591247559,-0.032758248241542276,2.340759766491054,0.5606212554416068,1.747380262807905,-1.1738933063338486,96.19056788167892,36.79195942336002,0.5933795036831485,6,-0.7650012969970703,-1.2750005722045898,-1.1175007820129395,-1.580000877380371,0.6299991607666016,3,-0.01251679374792114,-2.9259379613865795,21.65999984741211,1.8717825825414602,21.709999084472656,1.526331640130858,21.940000534057614,-0.01251679374792114 9169,2009-06-19,21.96999931335449,22.479999542236328,21.940000534057614,22.38999938964844,2076200.0,-0.01788115828665371,-1.2500069539094694,-0.5833324503030659,53.76883145761563,63.54702599450201,-0.4333708799144951,-0.8045916093046266,-0.9324800977042962,-0.1933000611425726,12.118873568472829,0.5399990081787145,0.46681747568747767,0.6664992332458475,-0.46796171352409033,1.8009601800157853,0.09926875986088035,1.2337297066308146,-0.6282247027134318,46.87492549412261,-7.591000901186618,0.5672304733849688,6,-0.32999992370605113,-0.8399991989135707,-0.5799994468688929,-1.1799993515014613,0.8200016021728551,4,0.004551678861862474,-1.1111081676768533,22.3700008392334,-2.9259379613865795,21.65999984741211,1.8717825825414602,21.709999084472656,0.004551678861862474 9170,2009-06-22,22.11000061035156,22.5,21.6299991607666,21.850000381469727,2326800.0,0.006372385133028624,-1.4857072013035315,-0.6190480515528805,58.76287950291013,64.34146882089246,-0.46731570825171076,-0.840401824947218,-1.074928486228849,-0.3657453051586508,11.0145431901084,0.8700008392333984,0.5352168409570943,0.7130004882812457,-0.358920839342197,1.7849218159046885,0.17703982446952438,1.248961152092967,-0.6088745092871655,60.204125324541,7.558187704255566,0.5359606638117221,6,-0.43500041961669567,-0.970000267028805,-0.7575006484985316,-1.3200006484985316,0.5499992370605504,0,0.008141126196600457,-1.2500069539094694,21.96999931335449,-1.1111081676768533,22.3700008392334,-2.9259379613865795,21.65999984741211,0.008141126196600457 9171,2009-06-23,21.559999465942386,22.059999465942386,21.520000457763672,22.040000915527344,2424200.0,-0.024875672963648454,1.0769250519937204,-1.846157796280685,56.01964519613568,63.17933087498353,0.21153219867413497,-0.24383306979798647,-0.5238222101007644,0.1463682442581451,10.869768175727632,0.5900001525878871,0.5414953591760678,0.1254993438720753,-0.9118755663523146,1.1628742540964652,-0.39318811124012143,0.644186798984272,0.9400005340576136,4.081533353315453,-47.39884993913469,0.5186874551121955,6,0.2700004577636683,-0.41999912261963246,-0.31499958038330433,-0.769999504089359,1.5799999237060547,1,0.03339523369842756,-1.4857072013035315,22.11000061035156,-1.2500069539094694,21.96999931335449,-1.1111081676768533,22.3700008392334,0.03339523369842756 9172,2009-06-24,21.75,22.059999465942386,21.600000381469727,21.700000762939453,1238900.0,0.008812640944530159,-2.6799926757812784,-0.1041647626351539,58.39240993767536,62.063483362222826,0.12742451402596444,-0.36181133185944603,-0.6972694614800119,-0.07680789612212635,10.717169339673479,0.5,0.5737019644982375,0.25799989700317383,-0.7097671743093201,1.2257669683156678,-0.22588363865307315,0.7418834326594208,0.75,23.469352007193432,-28.014279403309363,0.4838835356562471,6,0.18000030517578125,-0.6099996566772461,-0.6624999046325684,-0.9600000381469727,1.2600002288818395,2,0.05103451082076127,1.0769250519937204,21.559999465942386,-1.4857072013035315,22.11000061035156,-1.2500069539094694,21.96999931335449,0.05103451082076127 9173,2009-06-25,22.149999618530273,22.350000381469727,21.5,21.799999237060547,1542000.0,0.0183907870588631,1.2666619194999198,7.000114442664225,60.3603421708423,60.76288261118996,-0.2100051381432877,-0.6784577120371438,-1.085720212310818,-0.5116664153666122,10.671551142589616,0.8500003814697266,0.6642197318372958,0.582999515533448,-0.341545412879249,1.507544443946145,0.12072705132710126,1.0452719797397947,0.3304003906250017,64.99996185302734,11.845226165477193,0.46227246420634793,6,-0.14999961853027344,-1.0099992752075195,-1.1299996376037598,-1.359999656677246,1.1400012969970703,3,0.038374735715960506,-2.6799926757812784,21.75,1.0769250519937204,21.559999465942386,-1.4857072013035315,22.11000061035156,0.038374735715960506 9174,2009-06-26,22.1200008392334,22.190000534057614,21.75,22.13999938964844,1305800.0,-0.0013543467184432556,6.333290948104961,-0.057138653195360586,61.467868235705865,60.41492341143317,-0.20116053850566118,-0.5730925610267548,-1.0513753616226431,-0.5200886089967263,11.336265936489976,0.44000053405761363,0.676926957327332,0.48650074005126953,-0.39295577623731504,1.365957256339854,0.04677248190697725,0.9262289981955618,0.32118316955566684,62.000083923339844,5.192012252182394,0.43972825814429256,6,-0.12000083923339844,-0.9800004959106445,-1.2175006866455078,-1.330000877380371,0.889999389648441,4,0.039782962358924534,1.2666619194999198,22.149999618530273,-2.6799926757812784,21.75,1.0769250519937204,21.559999465942386,0.039782962358924534 9175,2009-06-29,22.399999618530273,22.40999984741211,21.940000534057614,22.15999984741211,797300.0,0.012658172182355987,2.6153761508271556,-12.00085836909658,67.27271150953459,60.74885460613838,-0.4571172068821241,-0.8385925693508476,-1.3165925321664496,-0.8505229715054163,11.914960288559445,0.46999931335449574,0.6532240554863549,0.7299995422363281,-0.21405689870017852,1.6740559831728348,0.2579713217680748,1.2020277627045814,-0.8999996185302734,98.90107356498191,34.7587077505644,0.47202822046825244,6,-0.39999961853027344,-1.1499996185302734,-1.6324992179870605,-1.609999656677246,0.7399997711181676,0,0.017410772483872794,6.333290948104961,22.1200008392334,1.2666619194999198,22.149999618530273,-2.6799926757812784,21.75,0.017410772483872794 9176,2009-06-30,22.309999465942386,22.57999992370605,22.13999938964844,22.38999938964844,1286600.0,-0.004017864023240225,-1.095240257764463,-0.3333333333333333,63.65793712099425,60.82395831348475,-0.3051458945127692,-0.7159941809059767,-1.2096503978922364,-0.8097583895526235,12.47440580810264,0.4400005340576101,0.5579949557431796,0.5959994316101103,-0.3823645712475141,1.5743634344677346,0.10681743018129808,1.0851814330389224,-0.7917994689941459,74.99995584840875,9.245289005575785,0.4891820014288124,6,-0.269999504089359,-0.9849996566772496,-1.5424990653991735,-1.519999504089359,0.610000610351559,1,0.015688049746662713,2.6153761508271556,22.399999618530273,6.333290948104961,22.1200008392334,1.2666619194999198,22.149999618530273,0.015688049746662713 9177,2009-07-01,22.979999542236328,23.0,22.40999984741211,22.40999984741211,1513600.0,0.030031380203156877,-1.0701770823573504,-7.125002980235081,65.46272751461947,60.573928071781474,-0.858492706605972,-1.302336537032847,-1.8519946948861588,-1.526236568528084,14.10327095730847,0.6900005340576136,0.5376828386245158,1.1704995155334466,0.08934078763892117,2.251658243427972,0.6299201515861839,1.7110788794807092,-1.419327548217776,98.66663614908853,32.42776925708024,0.540579363947263,7,-0.7299995422363281,-1.2649993896484375,-2.2124991416931152,-2.189999580383301,0.39999961853027344,2,0.006962569651841832,-1.095240257764463,22.309999465942386,2.6153761508271556,22.399999618530273,6.333290948104961,22.1200008392334,0.006962569651841832 9178,2009-07-02,22.34000015258789,22.71999931335449,22.07999992370605,22.70000076293945,1051100.0,-0.027850278607366552,2.2000152588764315,-0.631580356306294,52.412271437265645,60.42319918063147,-0.24942628575109893,-0.5902112776117114,-1.1721857941347764,-0.9305218178154036,15.507148867565402,0.899999618530277,0.5225702607968223,0.46550016403198313,-0.5764713000113524,1.5074716280753186,-0.055485567989684625,0.9864858960536509,-0.692968478210453,47.20001220703125,-14.768933995056614,0.5209857320216685,7,-0.09000015258789062,-0.625,-1.5724997520446777,-1.5500001907348633,0.9799995422363281,3,0.02999105065880392,-1.0701770823573504,22.979999542236328,-1.095240257764463,22.309999465942386,2.6153761508271556,22.399999618530273,0.02999105065880392 9179,2009-07-06,22.5,22.75,22.11000061035156,22.190000534057614,1241600.0,0.007162034302563569,-1.7234056368321473,-0.8611081676768717,56.16739116461213,60.134811587487256,-0.3646903839831701,-0.6853244218322487,-1.283570910131452,-1.1249048790743998,16.66481115442641,0.639999389648441,0.5245361716355674,0.5619999885559075,-0.46933240538966814,1.5933323825014831,0.04633379158311968,1.0776661855286953,-0.7717902260852085,52.83016491376456,-6.33039557305603,0.515666196972788,7,-0.25,-0.7650003433227539,-1.857499599456787,-1.7100000381469727,0.8400001525878906,0,0.03511115180121527,2.2000152588764315,22.34000015258789,-1.0701770823573504,22.979999542236328,-1.095240257764463,22.309999465942386,0.03511115180121527 9180,2009-07-07,22.059999465942386,22.57999992370605,21.950000762939453,22.34000015258789,1204800.0,-0.019555579291449465,-1.5200062561273666,-0.9032295774907645,53.684213062401646,59.87531912818347,0.07540079934734223,-0.18054754163928166,-0.8022899632651708,-0.7174050732473027,17.835238389306934,0.629999160766598,0.426663964392926,0.07499952316284464,-0.8823985140144366,1.0323975603401259,-0.4036994954257942,0.5536985417514835,-0.25548227846248395,10.476074564670403,-46.06480402005508,0.4786990185886405,7,0.19000053405761363,-0.1649990081787145,-1.3949990272522008,-0.8849992752075231,1.5200004577636648,1,0.043064405527575955,-1.7234056368321473,22.5,2.2000152588764315,22.34000015258789,-1.0701770823573504,22.979999542236328,0.043064405527575955 9181,2009-07-08,21.75,22.32999992370605,21.57999992370605,22.280000686645508,1467800.0,-0.014052559993076308,1.3809555526625983,1.8928549533041568,50.898204732659124,59.04262966095944,0.46397844909694186,0.20867075708164862,-0.469557766665023,-0.44730807897912683,18.89540619122591,0.75,0.4277514580847743,-0.2784999847412095,-1.092878072208869,0.5358781027264499,-0.6856890284750392,0.12868905899262018,1.25,11.971835715504412,-43.697748497674056,0.4071890437338301,7,0.5,0.14999961853027344,-0.9224996566772461,-0.5749998092651367,1.7999992370605504,2,0.06390801791487077,-1.5200062561273666,22.059999465942386,-1.7234056368321473,22.5,2.2000152588764315,22.34000015258789,0.06390801791487077 9182,2009-07-09,21.51000022888184,22.0,21.350000381469727,21.850000381469727,2709800.0,-0.011034472235317727,1.0312507450587702,0.6415088907522434,40.528629549277646,56.83910603634115,0.7446633862506857,0.5019725107631388,-0.20334254790107664,-0.24949048969492793,19.737556747250853,0.6499996185302734,0.3876857168782166,-0.5359997749328578,-1.2841455423696608,0.21214599250394528,-0.9100726586512593,-0.16192689121445625,1.4615997695922829,11.428563643473101,-37.49957229846888,0.37407288371840147,7,0.6649999618530238,0.38999938964843395,-0.6599998474121129,-0.3350000381469762,2.209999084472649,3,0.06555089876377007,1.3809555526625983,21.75,-1.5200062561273666,22.059999465942386,-1.7234056368321473,22.5,0.06555089876377007 9183,2009-07-10,21.3799991607666,21.479999542236328,21.1299991607666,21.46999931335449,1698200.0,-0.006043750196742637,5.3636079900124844,0.26470621234389835,43.091333848510985,54.797268882208385,0.842557380618004,0.6470326538900508,-0.04648427870954919,-0.1489643623353345,19.559203895672667,0.3800010681152379,0.39723845483722897,-0.6545007705688484,-1.4371409100743477,0.128139368936651,-1.0458208403215963,-0.26318070081610045,1.5267368530273444,15.432090770909888,-32.361346755596834,0.3913200697527493,7,0.6850004196166992,0.5200004577636719,-0.529998779296875,-0.20499897003173828,2.25,4,0.09354537317616463,1.0312507450587702,21.51000022888184,1.3809555526625983,21.75,-1.5200062561273666,22.059999465942386,0.09354537317616463 9184,2009-07-13,21.549999237060547,21.600000381469727,21.11000061035156,21.520000457763672,1177800.0,0.007951360288446896,6.538396079697229,-0.33331920484890903,43.48835496917636,52.15456259994636,0.6517367017912612,0.4554933473238094,-0.20386173461051982,-0.3352957161423049,18.884433158732648,0.4899997711181676,0.3847680047888531,-0.4560006141662605,-1.2665471444079124,0.35454591607539143,-0.8612738792870864,-0.05072734904543452,1.250132565551759,29.931893349318983,-15.61868332220061,0.4052732651208266,7,0.5050010681152344,0.35000038146972656,-0.6449990272521973,-0.3749990463256836,2.0000000000000036,0,0.08213459491542441,5.3636079900124844,21.3799991607666,1.0312507450587702,21.51000022888184,1.3809555526625983,21.75,0.08213459491542441 9185,2009-07-14,21.540000915527344,21.61000061035156,21.31999969482422,21.57999992370605,1341900.0,-0.000463959252305135,4.799996185317627,-1.3333545269581726,49.73406157596855,50.60746531716573,0.5888378364566513,0.4574414623974228,-0.199149941564162,-0.3460040420964212,18.180679682985307,0.2900009155273402,0.327703820618936,-0.44599895477294993,-1.2827195058062877,0.3907215962603878,-0.8643592302896188,-0.02763867925628105,1.1249203917041015,35.24594649102402,-14.907823151422342,0.41836027551666943,7,0.5149993896484375,0.3599987030029297,-0.6175007820129395,-0.36500072479248047,2.2099990844726562,1,0.08356542063853856,6.538396079697229,21.549999237060547,5.3636079900124844,21.3799991607666,1.0312507450587702,21.51000022888184,0.08356542063853856 9186,2009-07-15,22.06999969482422,22.07999992370605,21.6299991607666,21.71999931335449,1343100.0,0.024605327612350347,1.4324310391933754,-8.750226503267282,53.90244038597344,49.322988969538386,0.023708069544195354,-0.04659296609990804,-0.7306422586309615,-0.8847364999105487,18.02781118264915,0.5399990081787074,0.27786023844953434,0.06599979400634837,-0.7611552028921373,0.8931547909048341,-0.3475777044428945,0.4795772924555912,0.47052795665683433,98.96904783909082,43.56280430694355,0.4135774984492432,7,-0.1399993896484375,-0.1700000762939453,-1.0574994087219238,-0.8949995040893555,1.6599998474121094,2,0.06841867919173339,4.799996185317627,21.540000915527344,6.538396079697229,21.549999237060547,5.3636079900124844,21.3799991607666,0.06841867919173339 9187,2009-07-16,22.209999084472656,22.280000686645508,21.8799991607666,22.049999237060547,1518700.0,0.006343425083112697,1.6666497126290627,0.45714192293229544,50.78124417922546,49.14176371864503,-0.2648545936322648,-0.15101787064489258,-0.8737629788310954,-1.0281136871915066,18.03880648793422,0.40000152587890625,0.17430601057604633,0.1784992218017578,-0.6369896875593355,0.9939881311628511,-0.22924523287878884,0.5862436764823045,0.21608640371803745,94.0169574693887,38.1791558977155,0.4077444546805458,7,-0.279998779296875,-0.28499889373779297,-1.1974987983703613,-1.034998893737793,2.10000038146973,3,0.0603331926080406,1.4324310391933754,22.06999969482422,4.799996185317627,21.540000915527344,6.538396079697229,21.549999237060547,0.0603331926080406 9188,2009-07-17,22.09000015258789,22.290000915527344,21.780000686645508,22.049999237060547,1887600.0,-0.005402923765479017,1.3181699958385351,0.2500059604701619,49.61831134864295,48.41408818353735,-0.20567660892284323,-0.05593948818637173,-0.7496398771909654,-0.9222839232377851,17.3767425682127,0.5100002288818359,0.0921644865761273,0.072500324249269,-0.7279961821624532,0.8729968306609912,-0.3277479289565939,0.4727485774551319,0.23079854537567357,83.05078718520679,26.836132707070426,0.40024825320586144,7,-0.24499988555908558,-0.034999847412109375,-1.067500114440918,-0.9149999618530273,2.2999992370605504,4,0.07378900631540475,1.6666497126290627,22.209999084472656,1.4324310391933754,22.06999969482422,4.799996185317627,21.540000915527344,0.07378900631540475 9189,2009-07-20,22.06999969482422,22.15999984741211,21.799999237060547,22.1299991607666,1102100.0,-0.0009054077693760876,4.999968211078439,-1.4999523173755485,45.50408365317402,47.5051849158454,-0.2828286418871109,-0.029579692034481297,-0.7185703047865069,-0.9127209961020846,16.570470833179783,0.3600006103515625,-0.0630787609872101,0.047499847412108664,-0.7529966502211849,0.8479963450454022,-0.35274840140453634,0.44774809622875367,0.220001220703125,77.3194903256253,25.409512148597784,0.4002482488166467,7,-0.3499994277954137,-0.0149993896484375,-0.9474992752075195,-0.8949995040893555,2.3000011444091797,0,0.07068416345779238,1.3181699958385351,22.09000015258789,1.6666497126290627,22.209999084472656,1.4324310391933754,22.06999969482422,0.07068416345779238 9190,2009-07-21,22.290000915527344,22.3799991607666,21.940000534057614,22.25,1221400.0,0.009968338185102787,3.000034679474985,-0.6666878596178911,49.73686099383972,47.376146722643234,-0.5216278726954116,-0.24812585620718153,-0.9227834982287213,-1.1397510238642141,16.642109881556003,0.4399986267089879,-0.10211318480175535,0.2585010528564453,-0.5501436853997319,1.0671457911126225,-0.1458213162716433,0.6628234219845339,-1.1800003051757848,88.00023396809897,37.39947922343521,0.4043223691280894,7,-0.5450010299682617,-0.2350006103515625,-1.0500006675720215,-1.1150007247924805,2.029998779296875,1,0.05652751322479688,4.999968211078439,22.06999969482422,1.3181699958385351,22.09000015258789,1.6666497126290627,22.209999084472656,0.05652751322479688 9191,2009-07-22,22.280000686645508,22.5,22.170000076293945,22.170000076293945,817400.0,-0.0004486419233329375,-4.9999653211263695,2.7499523173755485,38.8535124703647,47.19002260276402,-0.47890252098918396,-0.19122335539112356,-0.8961411575189757,-1.1353123897587523,17.05446274566048,0.3299999237060547,-0.1794463144119689,0.21250076293945241,-0.5714937231958039,0.9964952490747088,-0.17949648012817576,0.6044980060070806,-1.1446001052856474,69.4445106718907,23.894191571173295,0.39199724306762745,7,-0.47500038146972656,-0.22500038146972656,-1.0400004386901855,-1.1050004959106445,2.0299987792968786,2,0.06597842316206037,3.000034679474985,22.290000915527344,4.999968211078439,22.06999969482422,1.3181699958385351,22.09000015258789,0.06597842316206037 9192,2009-07-23,22.86000061035156,22.920000076293945,22.1299991607666,22.1299991607666,894400.0,0.02603231175184395,-1.1643817720540013,6.636339991677038,58.44157130949472,48.89560454287332,-0.9468363256485723,-0.720754480685553,-1.458863742641416,-1.7038259417414032,17.729210192271516,0.7900009155273438,-0.20005135788943207,0.7370006561279254,-0.10720198877757525,1.581203301033426,0.3148993336751751,1.1591019785806758,-1.670016052246094,94.73688613457158,47.35477561735562,0.42210132245275034,7,-0.845000267028805,-0.8050003051757777,-1.6200003623962367,-1.6850004196166957,1.1700000762939524,3,0.03805769504182832,-4.9999653211263695,22.280000686645508,3.000034679474985,22.290000915527344,4.999968211078439,22.06999969482422,0.03805769504182832 9193,2009-07-24,23.0,23.020000457763672,22.71999931335449,22.8799991607666,950600.0,0.006124207607634435,2.749973178204057,0.16438438485516016,58.16994115887105,50.52689189728384,-0.9307507517213409,-0.8367073264369012,-1.5728328333565855,-1.8157604596922567,17.964464198039213,0.30000114440918324,-0.17564642159281618,0.8345000267028801,-0.0965430858615477,1.765543139267308,0.36897847042066445,1.3000215829850958,-1.7062145108032247,98.36061985641744,49.533314189538395,0.46552155628221464,7,-0.8299999237060547,-0.9349994659423828,-1.7599997520446777,-1.8249998092651367,0.7900009155273438,4,0.05695649851923412,-1.1643817720540013,22.86000061035156,-4.9999653211263695,22.280000686645508,3.000034679474985,22.290000915527344,0.05695649851923412 9194,2009-07-27,23.0,23.1200008392334,22.729999542236328,23.059999465942386,724700.0,0.0,3.33329448041283,-0.4999920527696394,67.93896186244788,52.549658595781544,-0.7861052403468811,-0.8088709297895669,-1.541752556770568,-1.7909234600842723,18.264851767295774,0.3900012969970703,-0.06719676102633443,0.7905000686645494,-0.2119281689689565,1.7929283062980552,0.28928594984779465,1.291714187481304,-1.5681173133178739,89.8304399831895,34.65856127082739,0.5012141188167534,7,-0.625,-0.8849992752075195,-1.6500000953674316,-1.8249998092651367,0.7900009155273438,0,0.06043475607167137,2.749973178204057,23.0,-1.1643817720540013,22.86000061035156,-4.9999653211263695,22.280000686645508,0.06043475607167137 9195,2009-07-28,22.790000915527344,22.96999931335449,22.56999969482422,22.93000030517578,659700.0,-0.00913039497707202,2.636403044857986,2.3333439298088074,70.63496628832489,54.408828140487266,-0.42482139128511065,-0.5988596796506798,-1.2879655063558246,-1.5473163898434876,18.030688460645578,0.43000030517578125,0.03971004943437961,0.5610009193420424,-0.47174528949475913,1.593747128178844,0.044627814923639875,1.077374023760445,-1.1893064135900886,66.66673088705048,5.781230260824344,0.5163731044184013,7,-0.3400001525878906,-0.6750001907348633,-1.405001163482666,-1.6150007247924805,0.8499984741210973,1,0.06932864678515949,3.33329448041283,23.0,2.749973178204057,23.0,-1.1643817720540013,22.86000061035156,0.06932864678515949 9196,2009-07-29,22.65999984741211,22.920000076293945,22.350000381469727,22.709999084472656,989200.0,-0.005704302891302748,1.425524316602818,0.3571389645776567,73.8589336408308,56.97301585844342,-0.2261048647597299,-0.4651410437975976,-1.1160738294255808,-1.3892315736382912,17.287242035727125,0.5699996948242188,0.1392115032869583,0.4134998321533203,-0.6367389798541261,1.4637386441607667,-0.11161957385040111,0.9386192381570417,-0.9073747117452413,53.535332128558935,-13.044082865676287,0.525119406003723,7,-0.20999908447265625,-0.5449991226196289,-1.2524995803833008,-1.484999656677246,1.0,2,0.07325683400662908,2.636403044857986,22.790000915527344,3.33329448041283,23.0,2.749973178204057,23.0,0.07325683400662908 9197,2009-07-30,23.13999938964844,23.25,22.559999465942386,22.65999984741211,1878000.0,0.021182680735593706,-1.029412424687823,-9.600137331197141,81.88410354152258,60.55810387987449,-0.6261578475750476,-0.9829347758628479,-1.55193233530931,-1.8292891624902374,16.067013611442473,0.6900005340576136,0.22801469183753298,0.8854993820190451,-0.19038918578478814,1.9613879498228783,0.34755509811713026,1.42344366592096,-1.2506366836249185,87.77770478045387,14.120078229208744,0.5379442839019162,7,-0.6149997711181676,-0.9599990844726598,-1.6549992561340368,-1.9649991989135778,0.5799999237060476,3,0.050561802383509935,1.425524316602818,22.65999984741211,2.636403044857986,22.790000915527344,3.33329448041283,23.0,0.050561802383509935 9198,2009-07-31,23.01000022888184,23.26000022888184,22.90999984741211,23.09000015258789,1984900.0,-0.005617941408622373,-1.4999965940286764,-0.16666666666665803,76.8382979409717,64.03968324518534,-0.39329144775078007,-0.8434092821531571,-1.3538918198339935,-1.668001382707562,15.683334719367142,0.3500003814697301,0.2611686668940223,0.7220002174377491,-0.4055796131808549,1.8495800480563531,0.15821030212844533,1.285790132747053,-0.9573610475811414,72.5274679209059,-6.386003753733775,0.5637899153093027,7,-0.4099998474121129,-0.8249998092651403,-1.474999904632572,-1.8699998855590856,0.6999988555908168,4,0.04432857225630893,-1.029412424687823,23.13999938964844,1.425524316602818,22.65999984741211,2.636403044857986,22.790000915527344,0.04432857225630893 9199,2009-08-03,23.290000915527344,23.309999465942386,22.93000030517578,23.190000534057614,1952500.0,0.012168652058249574,4.428657066172339,-1.2500059604702618,79.26423495489979,67.32050257419202,-0.5386840790067318,-1.1185385404514037,-1.5686093610858407,-1.9168433581524518,15.260595850910565,0.3799991607666051,0.3124341799743533,0.9625008583068855,-0.24860381775447848,2.1736055343682494,0.3569485202762017,1.5680531963375692,-1.0683311875652848,97.91681567842035,12.922863422806259,0.6055523380306821,8,-0.5700016021728516,-1.080000877380371,-1.7200007438659668,-2.15000057220459,0.3999996185302699,0,0.02146844054723296,-1.4999965940286764,23.01000022888184,-1.029412424687823,23.13999938964844,1.425524316602818,22.65999984741211,0.02146844054723296 9200,2009-08-04,23.01000022888184,23.34000015258789,22.920000076293945,23.25,847600.0,-0.012022356188866823,1.0,-2.399988555951738,67.15329584998503,70.46492294970537,-0.16294652727455627,-0.8049892005203816,-1.2258779376311502,-1.61450037018518,15.25700936357638,0.4200000762939453,0.37825958205832677,0.6350001335144064,-0.6060778269104361,1.876078093939249,0.014461153301983387,1.2555391137268295,-0.6141977428429293,66.66666666666703,-15.875472883544262,0.6205389802124214,8,-0.2750005722045934,-0.7849998474121129,-1.4400000572204625,-1.8699998855590856,0.46999931335448863,1,0.033898334588734924,4.428657066172339,23.290000915527344,-1.4999965940286764,23.01000022888184,-1.029412424687823,23.13999938964844,0.033898334588734924 9201,2009-08-05,23.13999938964844,23.729999542236328,22.76000022888184,22.76000022888184,2298300.0,0.00564968098537566,-4.105270819007254,-1.5833313465099694,67.03297547833945,71.41952341291035,-0.17670872192891451,-0.8701255423167602,-1.308717993269486,-1.7104764765340832,16.3726981602297,0.9699993133544886,0.47568601404366007,0.6954993247985861,-0.5538624305054789,1.9448610801026511,0.07081844714655361,1.3201802024506186,-0.5742413236307158,49.5726398192422,-30.216035854669144,0.6246808776520326,8,-0.09999942779541371,-0.7199993133544957,-1.514999389648441,-1.9999990463256871,0.5400009155273402,2,0.021607606447201277,1.0,23.01000022888184,4.428657066172339,23.290000915527344,-1.4999965940286764,23.01000022888184,0.021607606447201277 9202,2009-08-06,22.920000076293945,23.34000015258789,22.88999938964844,23.34000015258789,1828200.0,-0.009507317163236939,1.1428603866467286,-1.1052657996576805,64.66431000144905,72.14111995097457,0.05888940258247999,-0.568208769076211,-1.036373733524563,-1.463455518837609,18.054538578872663,0.4500007629394496,0.5401876744163516,0.40500001907348704,-0.7797898239968006,1.5897898621437747,-0.18739490246165502,0.9973949406086291,-0.15999984741210582,16.49484130651477,-60.28364172456524,0.5923949215351433,8,0.11999988555908203,-0.5,-1.2375001907348633,-1.739999771118164,1.0900001525878942,3,0.03228620282089545,-4.105270819007254,23.13999938964844,1.0,23.01000022888184,4.428657066172339,23.290000915527344,0.03228620282089545 9203,2009-08-07,23.3799991607666,23.51000022888184,22.86000061035156,23.04999923706055,1281700.0,0.02006976801664284,1.2033808444675744,-0.785713961335317,70.03058175325664,72.37352216106444,-0.38167544524376495,-0.9177435519550627,-1.439215274113586,-1.9073751599961568,19.954612403613293,0.6499996185302805,0.6671979717842227,0.7649991035461419,-0.35211178783829666,1.8821099949305804,0.20644365785392438,1.3235545492383594,0.35000038146972656,63.91746090424106,-12.264139713966792,0.5585554456922187,8,-0.3399991989135742,-0.9599990844726562,-1.3974990844726562,-1.9899988174438477,1.1000003814697266,4,0.014542350932092107,1.1428603866467286,22.920000076293945,-4.105270819007254,23.13999938964844,1.0,23.01000022888184,0.014542350932092107 9204,2009-08-10,23.31999969482422,23.420000076293945,23.1200008392334,23.290000915527344,911700.0,-0.0025662732290883117,1.6086942099414525,0.09090541282547854,66.55948296692986,71.92069068090943,-0.3034181090673087,-0.7571611147419546,-1.3260903493540788,-1.8340366443819711,22.122835343061933,0.2999992370605469,0.6802845722909296,0.6164996147155755,-0.4231209834270899,1.6561202128582408,0.09668931564424099,1.13630991378691,0.3925998687744148,57.731944572802604,-16.254298135608536,0.519810299071333,8,-0.2799997329711914,-0.8999996185302734,-1.3374996185302734,-1.9299993515014648,1.3999996185302699,0,0.016723816241515532,1.2033808444675744,23.3799991607666,1.1428603866467286,22.920000076293945,-4.105270819007254,23.13999938964844,0.016723816241515532 9205,2009-08-11,23.34000015258789,23.420000076293945,23.1299991607666,23.399999618530273,674200.0,0.0008576525739882879,4.799996185317286,-2.000063580874873,66.9871871288079,71.15716329068466,-0.2650717309280708,-0.6697334744358088,-1.3200069528692921,-1.845875163122841,24.386792423878667,0.29000091552734375,0.6863089980400048,0.5465001106262193,-0.3738264180414994,1.466826639293938,0.08633684629236171,1.0066633749600769,0.3555474319458014,59.79384889462172,-14.156887279945906,0.4601632643338591,8,-0.19500064849853516,-0.9200000762939453,-1.3475003242492676,-1.9499998092651367,1.1700000762939489,1,0.014995731755850672,1.6086942099414525,23.31999969482422,1.2033808444675744,23.3799991607666,1.1428603866467286,22.920000076293945,0.014995731755850672 9206,2009-08-12,23.57999992370605,23.729999542236328,23.13999938964844,23.28000068664551,754000.0,0.010282766475969707,-1.034476861961024,-5.0000317894267186,62.94964250894842,69.05333428706533,-0.4032516887351747,-0.8335437431802752,-1.522859165175003,-2.076713572065774,26.000815653383324,0.5900001525878871,0.6719933943444367,0.710999870300288,-0.20716519273175393,1.62916493333233,0.25191733878426703,1.170082401816309,-0.7199993133544922,82.75864336921458,10.964755800236034,0.45908253151602074,8,-0.3350000381469691,-1.1599998474121058,-1.5074996948242152,-2.1899995803832972,0.8899993896484375,2,-0.00424089829488028,4.799996185317286,23.34000015258789,1.6086942099414525,23.31999969482422,1.2033808444675744,23.3799991607666,-0.00424089829488028 9207,2009-08-13,23.54999923706055,23.63999938964844,23.34000015258789,23.6299991607666,1285700.0,-0.0012722937549859425,4.999961853172507,-0.2666670905229908,60.299618244266625,67.21570320965364,-0.3452870016783436,-0.7357274549185497,-1.4436879568538146,-2.0427424505344796,27.347981272929434,0.2999992370605504,0.6685565718761666,0.6139991760253949,-0.2972262839438464,1.5252246359946362,0.15838644604077246,1.0696119060100173,-0.6725986480712969,79.31028434876072,10.427595820554444,0.4556127299846208,8,-0.3049993515014684,-1.1299991607666051,-1.4749994277954137,-2.1599988937377965,0.7400016784667933,3,0.005520215385427685,-1.034476861961024,23.57999992370605,4.799996185317286,23.34000015258789,1.6086942099414525,23.31999969482422,0.005520215385427685 9208,2009-08-14,23.71999931335449,23.729999542236328,23.38999938964844,23.649999618530273,1399300.0,0.007218687125323031,6.555546136565852,-0.8749970197649135,62.6760520813955,65.37257177926428,-0.45145798494048606,-0.8193598478293254,-1.560561207812409,-2.2018353827256867,29.05515436209439,0.3400001525878871,0.6762824946079213,0.7024992942810009,-0.181292816794425,1.5862914053564268,0.26060323874328617,1.1443953498187156,-0.8255467453002936,98.36061473039042,30.800514729046043,0.4418960555377132,8,-0.4749994277954066,-1.2999992370605433,-1.6824994087219203,-2.3299989700317347,0.21000099182129262,4,0.012226008597060911,4.999961853172507,23.54999923706055,-1.034476861961024,23.57999992370605,4.799996185317286,23.34000015258789,0.012226008597060911 9209,2009-08-17,23.6299991607666,23.63999938964844,23.309999465942386,23.6200008392334,1165300.0,-0.0037942729845366063,21.000890132243008,0.1428337874659473,65.44114811196994,65.18233314170705,-0.34437153081917415,-0.6392718971224909,-1.4235098402108939,-2.1016600513342496,30.74157250752317,0.40999984741210227,0.6102205900435962,0.5344991683959961,-0.26890002732849183,1.337898364120484,0.13279957053375213,0.9361987662582401,-0.7188356532287656,83.33328035146054,15.01326948314518,0.4016995978622441,8,-0.38499927520751953,-1.2099990844726562,-1.6474995613098145,-2.2399988174438477,0.1500015258789098,0,0.035971240442572716,6.555546136565852,23.71999931335449,4.999961853172507,23.54999923706055,-1.034476861961024,23.57999992370605,0.035971240442572716 9210,2009-08-18,23.54999923706055,23.71999931335449,23.489999771118164,23.57999992370605,1153600.0,-0.00338552376416823,-2.0666683620919377,-3.000572300647897,66.66666666666688,65.1416321626323,-0.20083757337826214,-0.484897008209888,-1.2928720839578567,-2.0142419102707656,32.15341706189041,0.22999954223632457,0.570493714985723,0.3914993286132855,-0.340369193321596,1.123367850548167,0.025565067645842987,0.757433589580728,-0.6224590088287449,69.49148158924167,-0.6698294730826575,0.36593426096744114,8,-0.2549991607666051,-1.024999618530277,-1.572499275207523,-2.1599988937377965,0.24000167846679332,1,0.04968153351158988,21.000890132243008,23.6299991607666,6.555546136565852,23.71999931335449,4.999961853172507,23.54999923706055,0.04968153351158988 9211,2009-08-19,23.75,23.75,23.420000076293945,23.45000076293945,957700.0,0.008492601673834033,1.200005086275956,-9.999745692672079,62.761522304013994,64.93021130736174,-0.3410781243102967,-0.5998785549954135,-1.4311297904251212,-2.203989459457098,33.323778870521124,0.3299999237060547,0.49625911447829196,0.5180001258850098,-0.13320383766545518,1.1692040894354747,0.1923981441097773,0.8436021076602422,-0.8064105854881056,100.0,30.74238774495018,0.3256019817752323,8,-0.44499969482421875,-1.0600004196166992,-1.7725000381469727,-2.359999656677246,0.07999992370605113,2,0.03200000963713001,-2.0666683620919377,23.54999923706055,21.000890132243008,23.6299991607666,6.555546136565852,23.71999931335449,0.03200000963713001 9212,2009-08-20,23.729999542236328,23.75,23.540000915527344,23.56999969482422,722500.0,-0.0008421245374177211,1.099982833927788,0.5333341810459863,65.78945387103832,64.45897487600416,-0.2169061396313623,-0.5389924985630898,-1.3573723152273374,-2.1708739053325843,33.869428344415795,0.20999908447265625,0.49336398500247114,0.4544997215270996,-0.20820473277440144,1.1172041758286007,0.12314749437634731,0.7858519486778519,-0.7541537043049082,95.45444693459099,25.511199213472224,0.33135222715075063,8,-0.2949991226196289,-0.9649991989135742,-1.8149995803833008,-2.339999198913574,0.29000091552734375,3,0.03118414603426589,1.200005086275956,23.75,-2.0666683620919377,23.54999923706055,21.000890132243008,23.6299991607666,0.03118414603426589 9213,2009-08-21,24.309999465942386,24.309999465942386,23.649999618530273,23.82999992370605,1586800.0,0.02444163231751162,1.7500019868233614,3.0000000000000444,69.76741435228165,64.8154116965988,-0.7276304300098708,-1.0707146023284935,-1.8902743075546056,-2.7353706099054484,34.601471953029986,0.6599998474121129,0.49909618685374824,0.9689996719360394,0.17499899514254125,1.7630003487295376,0.5719993335392886,1.3660000103327903,-1.3031874615282248,100.0,32.207436587708244,0.39700033839675,8,-0.5900001525878942,-1.264999389648441,-2.382499217987064,-2.9199991226196325,-0.30999946594238637,4,-0.0008226470939688424,1.099982833927788,23.729999542236328,1.200005086275956,23.75,-2.0666683620919377,23.54999923706055,-0.0008226470939688424 9214,2009-08-24,24.38999938964844,24.43000030517578,24.18000030517578,24.34000015258789,769800.0,0.0032908237541564578,2.8461222453710495,0.10416517654913206,78.99158923068936,66.14923415236342,-0.7150884548997318,-1.0975098170668502,-1.9377169835998806,-2.796210960297426,35.27762381701017,0.25,0.5354835420682633,0.9794996261596722,0.07546300812638052,1.883536244192964,0.5274813171430246,1.4315179351763199,-1.3049961375425845,96.03951421163292,26.943563188740427,0.45201830901664614,8,-0.6049995422363317,-1.274999618530277,-2.439999103546146,-2.999999046325687,-0.649999618530277,0,-0.018860151536858605,1.7500019868233614,24.309999465942386,1.099982833927788,23.729999542236328,1.200005086275956,23.75,-0.018860151536858605 9215,2009-08-25,24.3700008392334,24.53000068664551,24.239999771118164,24.309999465942386,839600.0,-0.0008199487870234057,-1.8999980926586786,1.2000457770655337,77.09256024326706,67.7206694561766,-0.5963298062740776,-1.0045776747445103,-1.8789194748720988,-2.7537812039194023,36.50216209761648,0.2900009155273473,0.512399022892918,0.8805010795593269,-0.07016561039838365,1.8311677695170374,0.4051677345804734,1.3558344245381804,-1.1773978228819466,85.58560725823054,13.440933269211769,0.47533334497885504,8,-0.4500007629394496,-1.135000228881836,-2.4825005531311035,-2.9800004959106445,-1.0200004577636683,1,-0.02421009980590738,2.8461222453710495,24.38999938964844,1.7500019868233614,24.309999465942386,1.099982833927788,23.729999542236328,-0.02421009980590738 9216,2009-08-26,24.31999969482422,24.43000030517578,24.11000061035156,24.32999992370605,918800.0,-0.0020517498025146574,2.0476017474864325,-0.16666666666661734,83.33331819564886,70.27996945077462,-0.4808917092060305,-0.8683582015876397,-1.7824856707610053,-2.6794958104826243,38.21046860985996,0.3199996948242223,0.5133159778865277,0.747499942779541,-0.1879733740975773,1.6829732596566593,0.27976328434098363,1.2152366012180984,-0.9936569114433595,78.78777369977527,-0.3798620095540315,0.4677366584385584,8,-0.3999996185302699,-0.9899997711181641,-2.419999599456787,-2.929999351501465,-1.2600002288818324,2,-0.02179271323797216,-1.8999980926586786,24.3700008392334,2.8461222453710495,24.38999938964844,1.7500019868233614,24.309999465942386,-0.02179271323797216 9217,2009-08-27,24.309999465942386,24.40999984741211,24.07999992370605,24.270000457763672,1295200.0,-0.00041119362694563844,1.750001986823417,-3.9998092695039698,78.18180136774163,72.00283048259085,-0.39308532856989586,-0.807617187795163,-1.7235997733938326,-2.647258335999421,39.41126112059845,0.32999992370605824,0.5149578711036327,0.6789997100830121,-0.28838181340113067,1.6463812335671548,0.1953089483409407,1.1626904718250834,-0.8632908922350602,74.99989162805024,-5.844936581234734,0.4836907617420708,8,-0.3899993896484375,-0.9799995422363317,-2.379999160766605,-2.9199991226196325,-1.0499992370605469,3,-0.01974494252493919,2.0476017474864325,24.31999969482422,-1.8999980926586786,24.3700008392334,2.8461222453710495,24.38999938964844,-0.01974494252493919 9218,2009-08-28,24.03000068664551,24.31999969482422,23.790000915527344,24.290000915527344,1086100.0,-0.011517843909834125,2.312515273795829,-6.500166897143008,68.98397521875886,72.39647793890072,-0.07206705520923862,-0.4714562597690666,-1.41984997526027,-2.3492988250767617,40.257018073896575,0.529998779296875,0.5163354262142477,0.34800090789795135,-0.5885908517865914,1.2845926675824941,-0.12029497194432182,0.8162967877402245,-0.4749629016443677,32.432411533792624,-49.215402112134335,0.46829587984227167,8,-0.0550003051757848,-0.5900001525878942,-1.9950003623962438,-2.6400003433227575,-0.720001220703125,4,-0.0004161559965080164,1.750001986823417,24.309999465942386,2.0476017474864325,24.31999969482422,-1.8999980926586786,24.3700008392334,-0.0004161559965080164 9219,2009-08-31,23.790000915527344,24.04999923706055,23.739999771118164,23.940000534057614,913600.0,-0.009987505795268081,-1.4799768068176034,0.5769211018596575,60.765567705395995,71.74080027653731,0.2156988123224437,-0.20245720199297068,-1.1455030914263133,-2.094467639645707,40.99946342305265,0.30999946594238637,0.5272343447752661,0.08300113677978516,-0.8360625431910655,1.0020648167506359,-0.3765307032056384,0.5425329767652087,-0.13746684036176404,6.32925145103187,-74.8574159794311,0.4595318399854251,8,0.1849994659423828,-0.35000038146972656,-1.6725006103515625,-2.390000343322754,-0.6000003814697301,0,0.008827199512026596,2.312515273795829,24.03000068664551,1.750001986823417,24.309999465942386,2.0476017474864325,24.31999969482422,0.008827199512026596 9220,2009-09-01,23.790000915527344,24.04999923706055,23.54999923706055,23.8799991607666,1645900.0,0.0,1.3255900604587028,0.5999898274481024,55.67570131132785,70.95348683290553,0.2830935688434657,-0.14864651041800414,-1.1149611664177996,-2.079166303601781,41.49028352214309,0.5,0.5165895236103673,0.044001102447509766,-0.8147472510950955,0.902749455990115,-0.38537307432379464,0.47337527921881417,0.7399997711181676,27.272884904654067,-51.49602945519851,0.4293741767713034,9,0.24499988555908203,-0.35000038146972656,-1.5450005531311035,-2.3400001525878906,-0.3600006103515625,1,-0.0021017714369462315,-1.4799768068176034,23.790000915527344,2.312515273795829,24.03000068664551,1.750001986823417,24.309999465942386,-0.0021017714369462315 9221,2009-09-02,23.63999938964844,23.90999984741211,23.51000022888184,23.790000915527344,736000.0,-0.006305234136456006,1.0512833052936161,1.6667161174101544,52.28426641674286,69.4529104490949,0.4647209563328616,0.04293572509069321,-0.9178001445371429,-1.9096305434720513,41.330451845685175,0.3999996185302699,0.502553840601994,-0.1310004234313915,-0.9433240647223791,0.681323217859596,-0.5371622440768853,0.27516139721410227,0.8704012680053701,14.444357318605828,-61.60172510359067,0.4061618206454945,9,0.3800010681152344,-0.19999885559082387,-1.3574986457824743,-2.189998626708988,-0.13999938964844105,2,-0.012267301847126766,1.3255900604587028,23.790000915527344,-1.4799768068176034,23.790000915527344,2.312515273795829,24.03000068664551,-0.012267301847126766 9222,2009-09-03,23.65999984741211,23.82999992370605,23.479999542236328,23.690000534057614,856800.0,0.0008460430744523517,1.258070867352932,0.20000254310562166,48.35166447461508,67.07338268490973,0.48472035035804595,0.08560577337956232,-0.8955615948107933,-1.903235621354657,41.1241673684807,0.350000381469723,0.4934262122963311,-0.1479999542236321,-0.8580958000533485,0.5620958916060843,-0.5030478771384885,0.20704796869122433,0.8103847930908223,21.428603866467455,-49.65524886788634,0.3550479229148573,9,0.3450002670288086,-0.11499977111816051,-1.3774991035461426,-2.2099990844726562,-0.1399993896484375,3,-0.025359272415014456,1.0512833052936161,23.63999938964844,1.3255900604587028,23.790000915527344,-1.4799768068176034,23.790000915527344,-0.025359272415014456 9223,2009-09-04,23.71999931335449,23.82999992370605,23.559999465942386,23.63999938964844,483500.0,0.002535903057029998,-1.2500059604701692,-2.6666030898341435,52.513969456864025,64.13142493226248,0.3712712189921703,0.05521520515553746,-0.9246491335352829,-1.9411726499152913,40.64863668619427,0.27000045776366477,0.48965550943551506,-0.10500049591064808,-0.7877042624344135,0.5777032706131173,-0.4463523791725308,0.23635138735123462,0.6909622212524482,42.10524554617036,-26.29606762214606,0.34135188326188254,9,0.28500080108642933,-0.07499885559081321,-1.3674993515014613,-2.2049989700317347,-0.43999862670897727,4,-0.019392879333418378,1.258070867352932,23.65999984741211,1.0512833052936161,23.63999938964844,1.3255900604587028,23.790000915527344,-0.019392879333418378 9224,2009-09-08,23.709999084472656,23.81999969482422,23.6200008392334,23.770000457763672,572100.0,-0.000421594821725102,1.4999880790596762,-0.7500178814105523,54.651155054026646,61.637935466791305,0.30694846630508366,0.1011155431308346,-0.8822487457131878,-1.9124569140281906,40.14740773494655,0.1999988555908203,0.48151750116067404,-0.13450069427490163,-0.7776011007505339,0.5085997122007306,-0.45605089751271777,0.1870495089629145,0.6451047305920454,40.35081848723724,-26.759555171408174,0.3215502032378163,9,0.24500083923339844,-0.06499862670898082,-1.3174986839294434,-2.1899986267089844,-0.28999900817871094,1,-0.016870503330901565,-1.2500059604701692,23.71999931335449,1.258070867352932,23.65999984741211,1.0512833052936161,23.63999938964844,-0.016870503330901565 9225,2009-09-09,23.690000534057614,23.82999992370605,23.61000061035156,23.770000457763672,591000.0,-0.0008434648328662364,1.2000057220787186,1.3333015449170915,48.051964136868335,57.717785015815686,0.2462398785920783,0.156714519361568,-0.838440978725913,-1.8701563819242253,39.604610426328094,0.2199993133544922,0.40873180912540974,-0.171999263763432,-0.7751002435785637,0.43110171605169967,-0.47354975367099783,0.12955122614413384,0.6125970246373846,48.837405297988916,-13.529672735007118,0.30155048990756556,9,0.2549991607666051,-0.04500007629393821,-1.2250008583068812,-2.1450004577636683,-0.0400009155273402,2,-0.021105951402625833,1.4999880790596762,23.709999084472656,-1.2500059604701692,23.71999931335449,1.258070867352932,23.65999984741211,-0.021105951402625833 9226,2009-09-10,23.479999542236328,23.71999931335449,23.43000030517578,23.690000534057614,1032200.0,-0.00886454145576654,1.1481523343953621,2.625014901175244,42.774564562114506,53.78364759296824,0.3626977596862915,0.37823174483505184,-0.6036786879184106,-1.6374110939924371,38.30604462322482,0.2899990081787074,0.29564485720283074,-0.37700023651122905,-0.99149558337513,0.2374951103526719,-0.6842479099431813,-0.0697525630792768,0.7732421354711505,12.499821185895254,-43.79485391581268,0.3072476734319509,9,0.3950004577636719,0.1650009155273473,-0.9999995231628418,-1.919999122619629,0.1400012969970703,3,-0.002129439439323977,1.2000057220787186,23.690000534057614,1.4999880790596762,23.709999084472656,-1.2500059604701692,23.71999931335449,-0.002129439439323977 9227,2009-09-11,23.68000030517578,23.75,23.40999984741211,23.68000030517578,1463100.0,0.008517920223111153,3.85716621253406,-0.0,26.666704342678088,49.081728606737045,0.07144707866135391,0.19865483985189059,-0.7976830107828725,-1.8119962908759035,36.97070509200449,0.3400001525878906,0.18997572167114285,-0.18349952697753835,-0.786972980092802,0.41997392613772533,-0.4852362535351702,0.11823719958009349,0.5073820627291603,64.2858115994029,12.96108682912454,0.3017367265576317,9,0.049999237060546875,0.015000343322753906,-0.9500002861022949,-1.8150005340576172,0.2600002288818324,4,-0.007601364140879641,1.1481523343953621,23.479999542236328,1.2000057220787186,23.690000534057614,1.4999880790596762,23.709999084472656,-0.007601364140879641 9228,2009-09-14,24.01000022888184,24.020000457763672,23.61000061035156,23.6299991607666,761500.0,0.01393580740934075,1.0499914169639117,100.0,38.12502905725735,46.566113201388305,-0.2924416263871805,-0.11436871930337489,-1.0970959830373097,-2.104983071039438,35.70790659953601,0.4099998474121129,0.07787106786923914,0.13200035095215057,-0.4708910910899782,0.7348917929942793,-0.1694453700689138,0.43344607197321494,0.0996438869738192,98.36061985641803,50.515362429596536,0.30144572102106526,9,-0.28000068664551137,-0.31499958038330433,-1.2800002098083532,-2.110000610351566,-0.6300010681152379,0,-0.02040815353798886,3.85716621253406,23.68000030517578,1.1481523343953621,23.479999542236328,1.2000057220787186,23.690000534057614,-0.02040815353798886 9229,2009-09-15,24.479999542236328,24.520000457763672,23.8799991607666,23.96999931335449,1662600.0,0.01957514822466022,1.1694883474336553,1.3421020930582712,52.68289369747237,46.23357902207103,-0.7311610301532276,-0.545385254657976,-1.5355743376329585,-2.531826686244539,35.10103946126071,0.6400012969970703,0.0007535868111219202,0.5594996452331529,-0.0879723845473066,1.2069716750136124,0.23576363034292314,0.8832356601233826,-1.0699996948242188,96.39631589799987,51.122159859336236,0.3237360148902296,9,-0.5149993896484375,-0.654998779296875,-1.7499995231628418,-2.3999996185302734,-1.0499992370605469,1,-0.04901956201103719,1.0499914169639117,24.01000022888184,3.85716621253406,23.68000030517578,1.1481523343953621,23.479999542236328,-0.04901956201103719 9230,2009-09-16,24.71999931335449,24.75,24.21999931335449,24.479999542236328,1080800.0,0.009803912402207349,2.5333244324070248,0.4705875753121777,58.92856382593738,46.9718342897593,-0.9223637566192053,-0.7307006921378267,-1.7264297352961258,-2.7284337680445248,34.47899647444371,0.5300006866455114,-0.039001419468977616,0.7409994125366168,0.0265207718180136,1.45547805325522,0.3837600921773152,1.0982387328959184,-1.2877994537353494,97.76114304259053,54.382932023213385,0.3572393203593018,9,-0.639999389648434,-0.7799997329711879,-1.9899992942810023,-2.639999389648434,-1.1799983978271449,2,-0.05258896736126706,1.1694883474336553,24.479999542236328,1.0499914169639117,24.01000022888184,3.85716621253406,23.68000030517578,-0.05258896736126706 9231,2009-09-17,24.51000022888184,24.78000068664551,24.479999542236328,24.71999931335449,874200.0,-0.008495108831139908,-1.222226931717061,-0.8749970197649024,54.098378596409525,47.61035808106979,-0.6436651544233953,-0.48574957653828577,-1.4587194962330443,-2.4836464967523675,34.13499231714561,0.30000114440918324,-0.049558131890396595,0.4930003166198773,-0.2504509644284738,1.2364515976682284,0.12127467609570175,0.8647259571440529,-1.0250883636474661,80.29194946225337,39.2235669343235,0.371725640524175,9,-0.4149999618530309,-0.5500001907348633,-1.727500438690189,-2.4100008010864293,-1.4300003051757884,3,-0.03508774387273028,2.5333244324070248,24.71999931335449,1.1694883474336553,24.479999542236328,1.0499914169639117,24.01000022888184,-0.03508774387273028 9232,2009-09-18,24.46999931335449,24.68000030517578,24.31999969482422,24.68000030517578,1926800.0,-0.0016320242820812014,2.428561048491839,1.0000090826521852,59.99996532094588,48.442135399301115,-0.5327020228022441,-0.4084064168285835,-1.3525452675737313,-2.405862729591586,33.54557150056385,0.3600006103515625,-0.04446541570965934,0.41599941253661754,-0.3408470012192133,1.1728458262924484,0.03757620565870212,0.794422619414533,-0.9073821188354465,73.5041578567267,30.048620254800454,0.37842320687791514,9,-0.37499904632568004,-0.42499923706053977,-1.637499332427975,-2.2099990844726527,-1.6499996185302699,4,-0.03473635055057822,-1.222226931717061,24.51000022888184,2.5333244324070248,24.71999931335449,1.1694883474336553,24.479999542236328,-0.03473635055057822 9233,2009-09-21,24.290000915527344,24.46999931335449,24.170000076293945,24.420000076293945,862300.0,-0.007355880787822899,1.6087158435958535,0.619040698994549,61.6822463225596,49.223367762471455,-0.29429411591156196,-0.24241165114538887,-1.1029098391794818,-2.1879462378070187,31.84357630979434,0.2999992370605433,-0.02216455262426109,0.2370009422302246,-0.5184729837638891,0.9924748682243383,-0.140736020766834,0.6147379052272832,-0.6543407114807138,45.55567329292568,-2.4888480255049004,0.3777369629970576,9,-0.19500064849853516,-0.24500083923339488,-1.45750093460083,-2.0250015258789062,-1.4000015258789027,0,-0.014409237063716773,2.428561048491839,24.46999931335449,-1.222226931717061,24.51000022888184,2.5333244324070248,24.71999931335449,-0.014409237063716773 9234,2009-09-22,23.93000030517578,24.51000022888184,23.770000457763672,24.51000022888184,1490300.0,-0.014820938525425653,1.5517236843403177,4.461566676937099,52.799987792968764,49.75092594648261,0.1119704016727816,0.0857568044015089,-0.6815001211347607,-1.800038892150802,29.428137240838982,0.7399997711181676,0.00255148005337702,-0.09999971389770579,-0.8401276409512413,0.6401282131558297,-0.4700636774244735,0.27006424962906195,-0.22567967217321794,15.841565460756726,-33.391619107228976,0.3700639635267678,9,0.16499996185302734,0.11499977111816762,-1.0975003242492676,-1.6650009155273438,-1.0699996948242223,1,-0.022983749995616254,1.6087158435958535,24.290000915527344,2.428561048491839,24.46999931335449,-1.222226931717061,24.51000022888184,-0.022983749995616254 9235,2009-09-23,23.78000068664551,24.11000061035156,23.649999618530273,24.03000068664551,1262100.0,-0.006268266469592443,1.2439081122824598,0.43103453945745523,52.800028076193314,50.864866336935805,0.3085236718412858,0.19951815047447496,-0.47024595571136274,-1.631663058848627,26.6312708654183,0.4600009918212855,0.012243328243130236,-0.22049932479858114,-0.9505308316059171,0.5095321820087548,-0.5855150782022491,0.14451642860508684,1.0,11.504508427772599,-40.38891383319034,0.36501575340366776,9,0.31499958038329723,0.31499958038329723,-0.9475007057189977,-1.5150012969970739,-0.5799999237060618,2,-0.014718266247413792,1.5517236843403177,23.93000030517578,1.6087158435958535,24.290000915527344,2.428561048491839,24.46999931335449,-0.014718266247413792 9236,2009-09-24,23.790000915527344,23.88999938964844,23.649999618530273,23.84000015258789,1348800.0,0.0004205310594229683,2.200045777065586,0.1999969482421875,52.61046545474603,53.74750646049891,0.3879149599952356,0.1557618750203602,-0.4346985569332702,-1.6241600586914515,24.235048357141146,0.23999977111816762,0.02043504473649449,-0.18399915695190572,-0.9036011508672743,0.5356028369634629,-0.54380015390959,0.1758018400057786,0.9673997497558631,13.592349870467041,-40.41330121777024,0.3598009969576845,9,0.4049997329711914,0.30499935150146484,-0.8800010681152344,-1.5250015258789062,-0.7400016784667933,3,-0.010508616661583647,1.2439081122824598,23.78000068664551,1.5517236843403177,23.93000030517578,1.6087158435958535,24.290000915527344,-0.010508616661583647 9237,2009-09-25,23.82999992370605,24.03000068664551,23.65999984741211,23.75,1025800.0,0.0016813369751742524,-1.8461577962807008,-1.600022888532774,52.226735341585666,55.31436271431317,0.4150812304674112,0.08217169041886052,-0.4322593413458513,-1.647842270274925,21.96783372252966,0.370000839233402,0.047190340146453735,-0.12000017166138122,-0.8242726762226802,0.5842723328999178,-0.4721364239420289,0.2321360806192665,0.9052527206420962,20.93025318926158,-33.15222532710331,0.3521362522806487,9,0.3850002288818395,0.26500034332275746,-0.8324999809265101,-1.5550003051757777,-1.2899990081787074,4,-0.03147293337814494,2.200045777065586,23.790000915527344,1.2439081122824598,23.78000068664551,1.5517236843403177,23.93000030517578,-0.03147293337814494 9238,2009-09-28,24.020000457763672,24.13999938964844,23.84000015258789,23.85000038146973,670000.0,0.007973165533609938,-2.157877829644167,2.125002980235131,55.84908756681127,55.666162033128614,0.2532839161297744,-0.11448621699506134,-0.5728703284919412,-1.8159443750948405,20.834515539871123,0.3099994659423899,0.11090605812337628,0.07050037384033203,-0.6335471453598736,0.7745478930405376,-0.28152338575977254,0.4225241334404366,0.6935471260681183,43.023322865101576,-12.267523846784435,0.35202375960010307,9,0.19499969482421875,0.07499980926513672,-0.9200000762939453,-1.7450008392333984,-1.2900009155273438,0,-0.049958398837231965,-1.8461577962807008,23.82999992370605,2.200045777065586,23.790000915527344,1.2439081122824598,23.78000068664551,-0.049958398837231965 9239,2009-09-29,24.0,24.06999969482422,23.79999923706055,23.96999931335449,1334100.0,-0.0008326585088472838,2.1764745481268304,0.17647454812689686,55.84904736919016,55.32399353793447,0.22130910137780546,-0.08215882024752119,-0.5020496522378295,-1.7704267108457934,19.779700183541486,0.2700004577636683,0.18911846515189978,0.039999961853027344,-0.6602855581379004,0.740285481843955,-0.3101427981424365,0.3901427218484912,0.6922766245257606,71.42868264428658,14.688602850287864,0.3501427599954632,9,0.21500015258789062,0.0950002670288086,-0.6175003051757812,-1.4200000762939453,-1.25,1,-0.046250025431314956,-2.157877829644167,24.020000457763672,-1.8461577962807008,23.82999992370605,2.200045777065586,23.790000915527344,-0.046250025431314956 9240,2009-09-30,23.739999771118164,24.09000015258789,23.65999984741211,24.03000068664551,1881000.0,-0.010833342870076534,1.0975632449129598,-9.666475936167833,54.81482109415457,55.40359825990615,0.36618566748166614,0.18330133604704457,-0.2002950094209197,-1.485204088009624,19.193384089521984,0.43000030517578125,0.22484432050049463,-0.2175002098083496,-0.9206921062419227,0.48569168662522344,-0.5690961580251361,0.13409573840843692,0.9314313132876855,18.36738665867383,-42.15248302523407,0.3515959482167869,9,0.4250001907348633,0.35500049591064453,-0.28999996185302734,-0.9699993133544922,-0.5699996948242188,2,-0.037068204264989246,2.1764745481268304,24.0,-2.157877829644167,24.020000457763672,-1.8461577962807008,23.82999992370605,-0.037068204264989246 9241,2009-10-01,23.35000038146973,23.88999938964844,23.35000038146973,23.6200008392334,1610900.0,-0.016427944119987048,-2.9999858715156678,0.931033121990979,44.29065378556238,53.65811920041909,0.6418301761423102,0.5802083515387295,0.22811023933462238,-1.071674718823239,18.701281256068185,0.5399990081787109,0.18367793612765126,-0.5929996490478473,-1.3346647276503703,0.14866542955467565,-0.9638321883491088,-0.22216710974658582,1.3010020736186085,0.0,-57.56316817146059,0.3708325393012611,10,0.5799999237060547,0.7150001525878906,0.2274999618530238,-0.529999732971195,-0.25,3,-0.0064239664273975094,1.0975632449129598,23.739999771118164,2.1764745481268304,24.0,-2.157877829644167,24.020000457763672,-0.0064239664273975094 9242,2009-10-02,23.059999465942386,23.3799991607666,22.989999771118164,23.26000022888184,1956200.0,-0.01241973922011086,-1.2941130271852677,0.7407423105723546,33.333311025150124,50.50823750070692,0.7943203243843797,0.8674274460128579,0.5352410318329568,-0.7627846954062214,18.602514493936656,0.3899993896484375,0.09148159849360482,-0.853000545501704,-1.6858042492199061,-0.020196841783501895,-1.2694023973608033,-0.43659869364260473,1.5389629062012062,6.086932003828257,-44.4023818887784,0.4164018518591007,10,0.6900005340576136,0.8250007629394496,0.5650005340576136,-0.2399988174438512,0.2100009918212855,4,-0.00043366127985411396,-2.9999858715156678,23.35000038146973,1.0975632449129598,23.739999771118164,2.1764745481268304,24.0,-0.00043366127985411396 9243,2009-10-05,23.26000022888184,23.26000022888184,22.76000022888184,23.059999465942386,4149100.0,0.008673060172218916,3.999980926586431,-1.0,26.35660175520428,47.570083496510854,0.4837170263634789,0.6653084420903745,0.3505340638815433,-0.9391885032090137,18.670983383307664,0.5,0.022803492958672678,-0.6299998283386188,-1.5093535421031667,0.24935388542592918,-1.069676685220891,-0.19032297145634658,1.2424243872002272,37.59398711894266,-6.795585280563834,0.4396768568822738,10,0.18999958038330078,0.5100002288818359,0.3649997711181605,-0.43999958038330433,0.2999992370605469,0,-0.030954398377884607,-1.2941130271852677,23.059999465942386,-2.9999858715156678,23.35000038146973,1.0975632449129598,23.739999771118164,-0.030954398377884607 9244,2009-10-06,23.309999465942386,23.399999618530273,23.1200008392334,23.290000915527344,1708400.0,0.002149580248002936,1.8000038147190935,0.09999237063459024,20.502087709329544,43.981423455748214,0.37606959410494767,0.615355324387064,0.3167249422342344,-0.9628250899839053,18.58946786827084,0.279998779296875,-0.06521573501450817,-0.5600006103515582,-1.4741006143280018,0.3540993936248853,-1.01705061233978,-0.10295060836333647,1.0530311991636623,41.353328466964975,3.561442088240362,0.45705000198822154,10,0.1400003433227539,0.46000099182128906,0.3975009918212855,-0.4899988174438512,0.3299999237060547,1,-0.02488202217908586,3.999980926586431,23.26000022888184,-1.2941130271852677,23.059999465942386,-2.9999858715156678,23.35000038146973,-0.02488202217908586 9245,2009-10-07,23.190000534057614,23.26000022888184,23.04999923706055,23.239999771118164,1005700.0,-0.005147959443761452,3.666680795150736,-2.5001430615161855,21.304344941626667,40.50296562095718,0.45100356896093174,0.7335862311153782,0.4586233304833023,-0.8097084278087934,18.59903829058825,0.26000022888183594,-0.15528653155851657,-0.6549995422363324,-1.6159748060910033,0.3059757216183385,-1.1354871741636678,-0.17451191030899693,1.0447876961504967,38.053152613322126,5.404369881996928,0.48048763192733557,10,0.25999927520752664,0.5799999237060618,0.5174999237060582,-0.3699998855590785,0.2099990844726598,2,-0.018973718151123586,1.8000038147190935,23.309999465942386,3.999980926586431,23.26000022888184,-1.2941130271852677,23.059999465942386,-0.018973718151123586 9246,2009-10-08,23.43000030517578,23.43000030517578,23.239999771118164,23.28000068664551,1201700.0,0.010349278378225746,1.5333468967358823,-3.0000381475544575,29.200003967288225,37.94443991270191,0.1727320523635143,0.5161098006662854,0.24795431756518127,-1.0154973645041352,19.14841710152231,0.23999977111816762,-0.19673299149004464,-0.4124998092651353,-1.377723900862314,0.5527242823320435,-0.8951118550637247,0.07011223653345411,0.6868048849262287,100.0,69.52345627705523,0.4826120457985893,10,0.01999950408935902,0.3400001525878942,0.30750036239624023,-0.6099996566772461,0.279998779296875,3,-0.011096893960534926,3.666680795150736,23.190000534057614,1.8000038147190935,23.309999465942386,3.999980926586431,23.26000022888184,-0.011096893960534926 9247,2009-10-09,23.5,23.57999992370605,23.45000076293945,23.459999084472656,1259100.0,0.002987609642017608,-3.3334816887075234,0.26667344836794754,33.47277997331308,35.45818351342434,0.05699249088263514,0.45527573111257524,0.19322933283622135,-1.0526075808808244,19.476336316419598,0.14999961853026988,-0.2286147007525443,-0.3335000991821282,-1.3084120771938323,0.641411878829576,-0.8209560881879803,0.15395588982372388,0.5082607932043963,90.24390811228274,59.127051618485424,0.4874559890058517,10,-0.07499980926513672,0.2700004577636754,0.23000049591064453,-0.6799993515014648,0.4099998474121094,4,-0.01702126036299023,1.5333468967358823,23.43000030517578,3.666680795150736,23.190000534057614,1.8000038147190935,23.309999465942386,-0.01702126036299023 9248,2009-10-12,23.520000457763672,23.65999984741211,23.38999938964844,23.51000022888184,1522100.0,0.0008510833090924486,-1.1599871827150086,0.24999999999991118,40.0,33.69717825018098,-0.046255987007590704,0.4181207757384371,0.1932418263552016,-1.0271333213460778,18.942589580610157,0.2700004577636683,-0.2629250925927451,-0.28899965286255025,-1.269845498762006,0.6918461930369055,-0.7794225758122799,0.20142327008717942,0.38839949029491905,77.04930334942578,42.182621353563974,0.49042292294972867,10,-0.0950002670288086,0.25000000000000355,0.25499963760375977,-0.6999998092651367,0.45999908447265625,0,-0.010629251493805891,-3.3334816887075234,23.5,1.5333468967358823,23.43000030517578,3.666680795150736,23.190000534057614,-0.010629251493805891 9249,2009-10-13,23.28000068664551,23.5,23.20000076293945,23.479999542236328,1169800.0,-0.010204071702683115,1.499996026353255,-19.99942780851333,38.31775367744052,31.864170759434977,0.09037527673781653,0.5940683350016656,0.44185171410527957,-0.7462651884757676,17.403597092131807,0.3199996948242223,-0.30841872796528236,-0.46899948120116974,-1.4234768542523355,0.485477891849996,-0.9462381677267544,0.008239205324414911,0.5365272838789394,37.70511794281734,-0.11190022859307192,0.47723868652558293,10,0.044999122619628906,0.48999977111816406,0.5449995994567836,-0.4600000381469762,0.6899986267089773,1,0.0120274386184831,-1.1599871827150086,23.520000457763672,-3.3334816887075234,23.5,1.5333468967358823,23.43000030517578,0.0120274386184831 9250,2009-10-14,23.420000076293945,23.57999992370605,23.26000022888184,23.51000022888184,939500.0,0.006013719309241328,1.782611580117119,0.4500033378792327,41.850196574668544,31.59300884711344,-0.1115168242052107,0.3706880031504127,0.32129340822497454,-0.8444865733543523,15.273843281601215,0.31999969482421164,-0.3827478244652518,-0.2640001296997063,-1.1110731500112543,0.5830728906118416,-0.6875366398554803,0.15953638045606766,0.3120056748990976,47.82603287280487,6.657876330522043,0.4235365101557744,10,-0.21000003814697266,0.3500003814697301,0.38000011444091797,-0.5999994277954102,0.20999908447265625,2,0.009393651265491743,1.499996026353255,23.28000068664551,-1.1599871827150086,23.520000457763672,-3.3334816887075234,23.5,0.009393651265491743 9251,2009-10-15,23.649999618530273,23.670000076293945,23.229999542236328,23.420000076293945,1093700.0,0.009820646519516307,2.2592576894276553,-2.55554613656583,46.34145585029022,33.038358272129,-0.32909401179991704,0.07689851888573074,0.10961749487734807,-1.0400478060461822,12.881714266248323,0.4400005340576172,-0.4566749063642668,0.00899944305420064,-0.7435653340717003,0.7615642201801016,-0.3672829455087516,0.3852818316171529,-0.889999389648434,95.74457723758702,49.867715638813735,0.3762823885629513,10,-0.4349994659423828,0.12000083923340199,0.14500045776367188,-0.8299989700317383,0.30000114440917613,3,-0.010570824694818182,1.782611580117119,23.420000076293945,1.499996026353255,23.28000068664551,-1.1599871827150086,23.520000457763672,-0.010570824694818182 9252,2009-10-16,23.6200008392334,23.709999084472656,23.209999084472656,23.5,1587800.0,-0.0012684473480232272,2.3333630034650477,0.5217438176902791,41.304346023297875,34.69921874636162,-0.23613766096557498,0.042111566728934235,0.1650614286660499,-0.9720824475093259,10.968062556924924,0.5,-0.5141315205912811,0.021500587463378906,-0.6220515310867754,0.6650527060135332,-0.3002754718116982,0.34327664673845604,-0.8418006134033185,82.35322716970983,34.623521691777945,0.3217760592750766,10,-0.24000167846679688,0.149999618530277,0.1399993896484375,-0.8000001907348633,0.6299991607666016,4,0.0038102558019290633,2.2592576894276553,23.649999618530273,1.782611580117119,23.420000076293945,1.499996026353255,23.28000068664551,0.0038102558019290633 9253,2009-10-19,23.940000534057614,24.01000022888184,23.45000076293945,23.61000061035156,1086200.0,0.01354782741127969,1.3829799322281098,2.7499801319240245,48.846162592882436,37.848560400089724,-0.502364452873838,-0.3219608175441451,-0.14007947748070038,-1.2526676815221265,9.689164740602006,0.5599994659423899,-0.4993050780881987,0.35900030136108185,-0.22130471382782702,0.9393053165499907,0.0688477937666292,0.6491528089555345,-1.124528353881832,91.35805666948372,44.7000358098403,0.29015250759445393,10,-0.4100008010864187,-0.1700000762939382,-0.227500438690182,-1.1199998855590785,0.4399986267089879,0,-0.001253161486058585,2.3333630034650477,23.6200008392334,2.2592576894276553,23.649999618530273,1.782611580117119,23.420000076293945,-0.001253161486058585 9254,2009-10-20,23.3799991607666,23.93000030517578,23.34000015258789,23.93000030517578,1455300.0,-0.023391869707535706,1.145450636186143,-1.6666705198971188,43.793088026181984,40.34730963170699,0.07667364468316151,0.20524623696196542,0.43051403368670904,-0.6583435062259184,9.556513578586436,0.600000381469723,-0.4344287658662971,-0.17350101470947266,-0.7360247251781935,0.3890226957592482,-0.45476286994383486,0.10776084052488955,-0.4928552976684557,21.249979138404075,-27.789209447019477,0.28126185523436076,10,0.22500133514404297,0.39000129699707387,0.3325009346008301,-0.5599985122680664,1.1100006103515625,1,0.02566297703194831,1.3829799322281098,23.940000534057614,2.3333630034650477,23.6200008392334,2.2592576894276553,23.649999618530273,0.02566297703194831 9255,2009-10-21,23.43000030517578,23.709999084472656,23.3700008392334,23.440000534057614,1324100.0,0.0021386290078695414,-4.230776002464897,0.018182196498108736,51.562498835846476,42.83203128376901,0.07185272648585084,0.13457946055553194,0.3912596585787682,-0.6874337200250267,9.769050556420732,0.3399982452392578,-0.36215072050171315,-0.10599985122680522,-0.660575291691309,0.4485755892376986,-0.3832875714590571,0.17128786900544668,-0.4754850601306124,27.50011324866295,-26.59620110016761,0.277287720232252,10,0.17500019073486328,0.3400001525878942,0.4650001525878906,-0.6099996566772461,0.5699996948242188,2,0.023047332528605136,1.145450636186143,23.3799991607666,1.3829799322281098,23.940000534057614,2.3333630034650477,23.6200008392334,0.023047332528605136 9256,2009-10-22,23.540000915527344,23.559999465942386,23.21999931335449,23.45000076293945,1088200.0,0.004694861669603201,4.230882094019425,-8.999809269505747,60.08406762274548,45.78884102259483,-0.02335991705413676,0.0051533803551890855,0.2857685156488792,-0.7718393476472301,9.924759011898821,0.34000015258789773,-0.2748338990202157,0.01650075912475657,-0.5250867196386224,0.5580882378881356,-0.2542929802569347,0.28729449850644784,-0.5221565714519762,41.25016987299442,-18.137483736049973,0.2707937393816898,10,0.06499958038330078,0.22999954223633168,0.469998836517334,-0.6100006103515625,0.5699996948242152,3,0.0038232048317337064,-4.230776002464897,23.43000030517578,1.145450636186143,23.3799991607666,1.3829799322281098,23.940000534057614,0.0038232048317337064 9257,2009-10-23,23.07999992370605,23.649999618530273,23.020000457763672,23.53000068664551,1450100.0,-0.019541247830533015,-1.2105245546171246,-4.999999999999882,46.5909025229025,46.521163525139556,0.4143746707782263,0.4280306680800692,0.7459938583954973,-0.2829102278177871,9.909462229045204,0.6299991607666016,-0.19061044169968966,-0.4060002326965382,-0.9619027393937145,0.14990227400063816,-0.6839514860451246,-0.12804897934795179,0.9300003051757884,6.0605535165540605,-53.76708624420801,0.27795125334858795,10,0.43500041961670277,0.6400003433227575,0.9475002288818395,-0.13499927520751598,1.270000457763679,4,0.03769501049000423,4.230882094019425,23.540000915527344,-4.230776002464897,23.43000030517578,1.145450636186143,23.3799991607666,0.03769501049000423 9258,2009-10-26,22.81999969482422,23.38999938964844,22.63999938964844,23.1200008392334,1354300.0,-0.01126517459884302,-1.2727212301788235,0.6666680795150999,41.40351393803185,46.864025776316375,0.6309932710177932,0.6255949192545422,0.997721389410728,0.005278919464693388,9.930715201326612,0.75,-0.14544802773424692,-0.6060004234313965,-1.178029367663978,-0.03397147919881505,-0.892014895547689,-0.319985951315104,1.1702005386352567,13.953502126174483,-46.21946651813416,0.2860144721162912,10,0.5050001144409215,0.7550001144409215,1.2500004768371582,0.1250009536743164,1.75,0,0.06266434374668806,-1.2105245546171246,23.07999992370605,4.230882094019425,23.540000915527344,-4.230776002464897,23.43000030517578,0.06266434374668806 9259,2009-10-27,22.88999938964844,23.170000076293945,22.79999923706055,22.90999984741211,1228800.0,0.003067471330426841,-2.699994277976025,0.06666793822755941,44.64283889654488,47.17431936763596,0.5585964658768816,0.4934736180068491,0.9229932519984949,-0.03887236901096358,10.087757004076671,0.3700008392333949,-0.1193336974905641,-0.48050069808959606,-1.0331016554797081,0.072100259300516,-0.7568011767846521,-0.20420021939454003,1.0461928100585922,23.364492645119046,-37.97038096494376,0.27630047869505625,10,0.4350004196166992,0.6850004196166992,1.180000782012936,0.055001258850094104,1.6500015258789027,1,0.06509391921574204,-1.2727212301788235,22.81999969482422,-1.2105245546171246,23.07999992370605,4.230882094019425,23.540000915527344,0.06509391921574204 9260,2009-10-28,22.86000061035156,23.229999542236328,22.81999969482422,22.920000076293945,1794300.0,-0.0013105626953597849,-4.857086415716407,2.999904634751807,38.99614553584702,46.35817377714227,0.55965977967562,0.4787083958628777,0.9503965412562572,0.018819158972927852,10.64546467172382,0.4099998474121094,-0.12031068755775465,-0.4664995193481474,-1.035127954178133,0.10212891548183833,-0.750813736763142,-0.18218530193315274,1.0243438769531323,21.78229414330732,-33.22986190215079,0.28431421741499374,10,0.4649991989135813,0.5299987792968821,1.209999561309818,0.08500003814697621,1.7399997711181712,2,0.0713035484359743,-2.699994277976025,22.88999938964844,-1.2727212301788235,22.81999969482422,-1.2105245546171246,23.07999992370605,0.0713035484359743 9261,2009-10-29,23.20000076293945,23.29999923706055,22.75,22.899999618530273,2023700.0,0.014873147135172404,1.2000053405965276,-5.000063578853318,44.75525921262525,46.74160857595642,0.1666382619243656,0.13375199589382802,0.6052506079103672,-0.2873978758793889,11.191075085396896,0.5499992370605504,-0.0898173362737964,-0.11899938583374237,-0.6902734455949506,0.4522746739274659,-0.4046364157143465,0.16663764404686177,0.6345699204589934,55.44566795900473,4.688086962513687,0.2856370298806049,10,0.1249990463256907,0.18999862670899148,0.894999504089359,-0.2550001144409144,1.5,3,0.03448272460139301,-4.857086415716407,22.86000061035156,-2.699994277976025,22.88999938964844,-1.2727212301788235,22.81999969482422,0.03448272460139301 9262,2009-10-30,23.04999923706055,23.26000022888184,22.88999938964844,23.07999992370605,3067100.0,-0.006465582799398795,-1.1142882055139094,-0.10000190734133438,42.140452226365824,45.99652964634346,0.25399209018003077,0.298257746020294,0.7489020005223068,-0.10861332354261677,10.873431402032221,0.37000083923339844,-0.08103264375732522,-0.26850090026855256,-0.840746133033921,0.30374433249681587,-0.5546235166512368,0.017621716114131658,0.7367885945878925,54.666646321614586,6.935929611336611,0.28612261638268444,10,0.23500061035155895,0.3400001525878906,1.0950012207031214,9.536743128535363e-07,1.6900005340576136,4,0.04598704591654412,1.2000053405965276,23.20000076293945,-4.857086415716407,22.86000061035156,-2.699994277976025,22.88999938964844,0.04598704591654412 9263,2009-11-02,22.540000915527344,22.979999542236328,22.200000762939453,22.43000030517578,3067600.0,-0.022125741362854945,-1.7368392873873995,-3.6666030898349327,38.65031105577584,45.425109982965004,0.608507109908615,0.792164511387103,1.2277950459644735,0.420309390950969,10.577083752542457,0.8499984741210973,-0.11659439066549027,-0.7424992561340318,-1.4124836595666288,-0.07251485270143476,-1.077491457850332,-0.4075070544177315,1.200915378441099,30.909147656732156,-17.342471377331176,0.33499220171629934,11,0.41499900817871094,0.6299991607666016,1.6149992942810059,0.6649990081787109,2.0599994659423864,0,0.08030165893629193,-1.1142882055139094,23.04999923706055,1.2000053405965276,23.20000076293945,-4.857086415716407,22.86000061035156,0.08030165893629193 9264,2009-11-03,22.729999542236328,22.76000022888184,22.309999465942386,22.440000534057614,2998300.0,0.008429397470791411,1.5714301284461143,2.6363399916771026,39.577029525876846,44.09339117074616,0.3538174010032904,0.5865590034898069,1.0056785891678857,0.2423888646197696,10.70505517953012,0.4500007629394531,-0.1367350666467111,-0.5235006332397454,-1.2372537186246433,0.19025245214515252,-0.8803771759321961,-0.16662409054729466,0.9184618198703767,48.18177404476364,-0.11856973378337443,0.35687654269244906,11,0.19500064849853516,0.41500091552734375,1.4250006675720215,0.5500011444091797,2.0600013732910156,1,0.08095029430901879,-1.7368392873873995,22.540000915527344,-1.1142882055139094,23.04999923706055,1.2000053405965276,23.20000076293945,0.08095029430901879 9265,2009-11-04,22.75,23.059999465942386,22.559999465942386,22.739999771118164,2266400.0,0.0008799145695761457,-1.7026965724507832,0.034483665805067884,35.48387890675713,41.36003686896969,0.2539171524784649,0.560649444242113,0.9537752199931155,0.23757951982343073,10.326099767201518,0.5,-0.20831023120195624,-0.48150014877319336,-1.2297833299713083,0.26678303242492163,-0.8556417393722526,-0.10735855817413409,0.8115537261566708,49.99999999999984,7.382910956648409,0.374141590599058,11,0.17500019073486328,0.3950004577636719,1.4050002098083496,0.5300006866455078,2.75,2,0.07868135892427874,1.5714301284461143,22.729999542236328,-1.7368392873873995,22.540000915527344,-1.1142882055139094,23.04999923706055,0.07868135892427874 9266,2009-11-05,23.170000076293945,23.18000030517578,22.85000038146973,22.88999938964844,1087400.0,0.018461541815118387,1.1999910990736442,27.999427808506226,43.5530007662182,41.0224922293381,-0.25042149554506565,0.1266663244477293,0.5077068338950035,-0.16096047301779492,10.327210643189133,0.43000030517578125,-0.2149472506526635,-0.04850006103515625,-0.7912767303646575,0.694276608294345,-0.4198883956999069,0.3228882736295944,0.309860472069694,91.50941528938601,51.69135540533877,0.3713883346647504,11,-0.375,-0.06499958038330078,0.9600000381469727,0.11999988555908203,2.629999160766605,3,0.06171775142283531,-1.7026965724507832,22.75,1.5714301284461143,22.729999542236328,-1.7368392873873995,22.540000915527344,0.06171775142283531 9267,2009-11-06,23.10000038146973,23.26000022888184,22.989999771118164,23.239999771118164,899300.0,-0.0030211348551454353,1.999999999999921,-0.4999965940286447,37.037041397685634,40.537328613744066,-0.19812091095003126,0.17408814066823197,0.5506097308578823,-0.06889152729152315,10.687028827184013,0.2700004577636754,-0.2574644520461753,-0.09849977493285778,-0.8308293875340489,0.6338298376683333,-0.46466458123345333,0.2676650313677378,0.3030685797684569,84.90566716749593,49.47523541149328,0.3661648063005964,11,-0.3500003814697301,0.005000114440914416,0.8975000381469727,0.2600002288818324,2.729999542236321,4,0.06926408463409395,1.1999910990736442,23.170000076293945,-1.7026965724507832,22.75,1.5714301284461143,22.729999542236328,0.06926408463409395 9268,2009-11-09,23.270000457763672,23.31999969482422,23.10000038146973,23.21999931335449,1321700.0,0.00735931054054495,1.9333316379079672,-0.35715258855589277,48.07019845123312,40.91814634204276,-0.33254632872080947,-0.01644475300241055,0.3639561737237891,-0.22694645056854057,11.232779241672503,0.21999931335448863,-0.3341785168550473,0.08400030136108327,-0.6336099859866131,0.8016105887087797,-0.2748048423127649,0.44280544503493147,0.06088441157659119,95.04958161089718,55.43670959988458,0.3588051436738482,11,-0.5100002288818359,-0.16499996185302734,0.5474996566772461,0.1849994659423828,2.5599994659423793,0,0.0631714346556469,1.999999999999921,23.10000038146973,1.1999910990736442,23.170000076293945,-1.7026965724507832,22.75,0.0631714346556469 9269,2009-11-10,23.559999465942386,23.690000534057614,23.20000076293945,23.209999084472656,1436400.0,0.012462355069785103,-1.6486687114982608,6.999847415601328,52.10354748529217,42.37452433642555,-0.5783285839667442,-0.29976027372656944,0.06806723350303301,-0.4968058222395584,11.088575028156386,0.48999977111816406,-0.331447147059464,0.359999370574954,-0.3760213541674773,1.0960200953173853,-0.008010991796261635,0.7280097329461697,-1.3599987030029332,88.49549157222823,45.39443932975594,0.36801036237121554,11,-0.6149988174438512,-0.45499897003174183,0.050000667572021484,-0.10499954223633168,2.2600002288818324,1,0.04414265446103838,1.9333316379079672,23.270000457763672,1.999999999999921,23.10000038146973,1.1999910990736442,23.170000076293945,0.04414265446103838 9270,2009-11-11,23.63999938964844,23.739999771118164,23.45000076293945,23.690000534057614,2022100.0,0.0033955825772280512,2.8666632758160766,-0.14286025689231127,51.633963299092514,43.13882479047747,-0.5990462231974902,-0.3820196749099978,-0.017014453781602157,-0.5582318737472356,11.223700517738127,0.2899990081787145,-0.2855691046533231,0.4289993286132834,-0.3271655534211959,1.1851642106477627,0.05091688759604196,0.8070817696305248,-1.410198631286626,88.76399437653266,43.55220035302421,0.3780824410172399,11,-0.6699991226196325,-0.5349988937377965,-0.029999256134033203,-0.07499885559082387,2.4300003051757777,2,0.048646427900606026,-1.6486687114982608,23.559999465942386,1.9333316379079672,23.270000457763672,1.999999999999921,23.10000038146973,0.048646427900606026 9271,2009-11-12,23.399999618530273,23.6200008392334,23.34000015258789,23.57999992370605,2697300.0,-0.010152274844104192,1.1538337392529123,3.599923707801318,55.63380470873948,44.63808617740788,-0.3662033414886352,-0.17044857732079066,0.2198456978485268,-0.29208330170227015,11.527826054106798,0.2999992370605504,-0.25878344799349406,0.2014995574951186,-0.5320362964928762,0.9350354114831134,-0.1652683694988788,0.568267484489116,-1.1097908996582042,54.666646321614586,4.316490725246588,0.36676792699399796,11,-0.42999935150146484,-0.2949991226196289,0.2100005149841344,0.16500091552734375,2.800001144409176,3,0.08974360750872634,2.8666632758160766,23.63999938964844,-1.6486687114982608,23.559999465942386,1.9333316379079672,23.270000457763672,0.08974360750872634 9272,2009-11-13,23.709999084472656,23.729999542236328,23.309999465942386,23.399999618530273,1979800.0,0.013247840640856046,1.3999978201753467,-1.7222163353537405,65.3979368924029,47.61004460369977,-0.6400437763522788,-0.4989408512694169,-0.0904006720351731,-0.5768996339395258,12.074607616700535,0.42000007629394176,-0.20151264831077498,0.5069991111755385,-0.23843172770843424,1.2524299500595113,0.13428369173355392,0.8797145306175231,-1.361798723510745,95.31238824118444,38.69114098882801,0.37271541944198555,11,-0.6849994659423828,-0.6049985885620117,-0.0999989509582484,-0.14499855041503906,2.2600002288818324,4,0.08814847040448037,1.1538337392529123,23.399999618530273,2.8666632758160766,23.63999938964844,-1.6486687114982608,23.559999465942386,0.08814847040448037 9273,2009-11-16,23.90999984741211,23.90999984741211,23.63999938964844,23.739999771118164,2102100.0,0.008435291887903595,2.1764745481268304,0.5483882876286693,66.8874435689437,50.64453505292943,-0.698754885392507,-0.7392037935163245,-0.2902636612501297,-0.756685457744986,12.344794956209098,0.2700004577636683,-0.1778789524415032,0.7084999084472656,-0.03078180372644823,1.4477816206209795,0.3388590523604087,1.0781407645341226,-1.5061275100439495,100.0,37.55384216735739,0.36964085608685676,11,-0.6750001907348633,-0.8049993515014648,-0.3124995231628418,-0.3449993133544922,2.0300006866455043,0,0.08030113293797259,1.3999978201753467,23.709999084472656,1.1538337392529123,23.399999618530273,2.8666632758160766,23.63999938964844,0.08030113293797259 9274,2009-11-17,23.979999542236328,24.10000038146973,23.709999084472656,23.84000015258789,1307600.0,0.002927632591841922,1.0526326356472222,0.8235254518731278,68.300650742994,54.29084303473353,-0.64010967905093,-0.8031248391997181,-0.3589869525947762,-0.8053789475994932,13.12312662313686,0.39000129699707387,-0.1273714797598018,0.7484995841979973,-0.06613659866048138,1.563135767056476,0.341181492768758,1.1558176756272367,-1.485759554265531,84.81003795377899,16.508827185310167,0.4073180914292395,11,-0.504999160766598,-0.8299989700317383,-0.38249921798706055,-0.30999946594237926,2.25,1,0.07714764039971267,2.1764745481268304,23.90999984741211,1.3999978201753467,23.709999084472656,1.1538337392529123,23.399999618530273,0.07714764039971267 9275,2009-11-18,23.96999931335449,24.04999923706055,23.81999969482422,23.96999931335449,902300.0,-0.00041702373114005375,1.8749970197647081,0.0,64.10254977101317,56.57412625748852,-0.4904269400928989,-0.7911580505822009,-0.34715549540159074,-0.7783851419411931,13.943520300493944,0.22999954223633168,-0.014301344138008432,0.7114994049072223,-0.16433421159795003,1.5873330214123946,0.27358259665463436,1.1494162131598102,-1.3472984939037786,83.54418766357216,13.054339690181635,0.4379168082525868,11,-0.4249992370605433,-0.8199987411498988,-0.4224991798400808,-0.1999988555908132,2.3100013732910227,2,0.07717982621881148,1.0526326356472222,23.979999542236328,2.1764745481268304,23.90999984741211,1.3999978201753467,23.709999084472656,0.07717982621881148 9276,2009-11-19,23.6299991607666,23.979999542236328,23.54999923706055,23.8799991607666,1643900.0,-0.014184403935233347,-1.0975632449129789,-100.0,59.931518257987456,59.11795701974428,-0.08751729762138893,-0.4680678301545349,-0.0024671946150505164,-0.4217589289083392,14.708941895722685,0.4300003051757777,0.08324733552074193,0.36699934005737234,-0.5158209469930419,1.2498196271077866,-0.0744108034678348,0.8084094835825795,-0.889114376354371,40.5062435415797,-30.663860171552805,0.4414101435252069,11,-0.029998779296871447,-0.4799985885620117,-0.1399989128112793,0.14000129699707387,2.7000007629394496,3,0.10325859588301656,1.8749970197647081,23.96999931335449,1.0526326356472222,23.979999542236328,2.1764745481268304,23.90999984741211,0.10325859588301656 9277,2009-11-20,23.95000076293945,23.96999931335449,23.61000061035156,23.61000061035156,1183700.0,0.013542175773926912,-1.1176384790584435,-1.3600006103515625,75.82417735969804,62.20173245401816,-0.3064980825666055,-0.7584345937656671,-0.3204131513690598,-0.7338028767434039,14.949874651095923,0.3599987030029297,0.21003082965356867,0.6435009002685526,-0.28586239515024303,1.5728641956873481,0.17881925255915476,1.1081825479779503,-1.1003867307626187,72.72739883270377,-3.3893994623782504,0.46468164770939807,11,-0.30000019073485973,-0.8000001907348597,-0.4575004577636683,-0.18000030517577414,2.369998931884769,4,0.0939457172578333,-1.0975632449129789,23.6299991607666,1.8749970197647081,23.96999931335449,1.0526326356472222,23.979999542236328,0.0939457172578333 9278,2009-11-23,24.25,24.51000022888184,23.95000076293945,24.15999984741211,1327900.0,0.012526063778869334,-1.1960835645845305,0.264706212343906,76.76057000170587,64.94140162250856,-0.5060856327773173,-0.996921483786906,-0.6254668542131299,-1.0138002254225782,14.73014311502232,0.5599994659423899,0.29418041587700117,0.8720001220703111,-0.11783417483581715,1.8618344189764393,0.37708297361724874,1.3669172705233734,-1.3003550598797382,72.91667080587347,-6.455557147891753,0.4949171484530637,11,-0.3400001525878871,-0.8949995040893555,-0.6750001907348633,-0.4799995422363246,1.5400009155273438,0,0.07092780673626753,-1.1176384790584435,23.95000076293945,-1.0975632449129789,23.6299991607666,1.8749970197647081,23.96999931335449,0.07092780673626753 9279,2009-11-24,24.3799991607666,24.3799991607666,24.01000022888184,24.209999084472656,2009600.0,0.005360790134705251,3.3529266568680933,1.8888865341414827,77.62711513730653,67.82952960453234,-0.567180664954293,-1.064128556414687,-0.7742658920728722,-1.1253932372676836,14.498537013702695,0.3699989318847621,0.42001305924280885,0.9274992942810059,-0.1296836369760932,1.984682225538105,0.39890782865245455,1.4560907599095572,-1.2743186917701834,86.45823606196456,3.2313820257713104,0.5285914656285503,11,-0.46999931335448863,-1.024998664855957,-0.7299990653991664,-0.6099987030029261,1.3900012969970703,1,0.06398693301849812,-1.1960835645845305,24.25,-1.1176384790584435,23.95000076293945,-1.0975632449129789,23.6299991607666,0.06398693301849812 9280,2009-11-25,24.489999771118164,24.60000038146973,24.209999084472656,24.29999923706055,1304800.0,0.004511920186140994,-1.1081103372906624,1.1176496987512272,75.0,69.98132908133907,-0.6078509293230674,-1.1022662412820843,-0.9099128692397755,-1.209135633690419,14.619897319124012,0.39000129699707387,0.5001016471964661,0.9559999465942397,-0.15861829190334475,2.070618185091824,0.3986908273454475,1.513309065843032,-1.2438873261332049,89.52376281328134,7.041199343140903,0.5573091192487917,11,-0.5349998474121058,-1.0899991989135742,-0.8024992942810059,-0.7199993133544886,1.1900005340576172,2,0.071049399239693,3.3529266568680933,24.3799991607666,-1.1960835645845305,24.25,-1.1176384790584435,23.95000076293945,0.071049399239693 9281,2009-11-27,24.0,24.170000076293945,23.81999969482422,24.01000022888184,527600.0,-0.0200081574396761,1.121214923561541,-0.05263263564726156,64.70587868637253,69.90443372511348,-0.026586502445908877,-0.5789422016873687,-0.4450121436988823,-0.6905105872577266,14.574478271981747,0.6700000762939453,0.5379232396761502,0.4260002136230483,-0.6955472591501604,1.547547686396257,-0.13477352276355603,0.9867739500096526,-0.5914210026368671,39.39388684988785,-41.01488297455718,0.5607737363866035,11,0.07499980926514027,-0.5999994277954102,-0.3124995231628418,-0.22999954223632457,2.0100002288818395,4,0.09500002861022971,-1.1081103372906624,24.489999771118164,3.3529266568680933,24.3799991607666,-1.1960835645845305,24.25,0.09500002861022971 9282,2009-11-30,24.11000061035156,24.15999984741211,23.920000076293945,24.040000915527344,1788400.0,0.0045833587646482155,1.823557131316758,-6.999809269499352,64.00000254313142,69.58360694446766,-0.08256220424831184,-0.6381781599021146,-0.5780615245145952,-0.7671235526243869,14.52660472309458,0.23999977111816406,0.5781160760230932,0.48300075531005504,-0.6344603375765026,1.6004618481966126,-0.07572979113322376,1.0417313017533338,-0.5584510468956339,37.17957182506142,-39.667982928024294,0.5587305464432797,11,-0.035000801086418676,-0.7100000381469691,-0.42250013351440074,-0.3400001525878835,1.8599987030029297,0,0.09207794513291478,1.121214923561541,24.0,-1.1081103372906624,24.489999771118164,3.3529266568680933,24.3799991607666,0.09207794513291478 9283,2009-12-01,24.35000038146973,24.40999984741211,24.209999084472656,24.270000457763672,1353800.0,0.009954366032455697,1.0000190735954682,1.142861035422452,63.38984256295861,69.03796159113041,-0.2833852100808052,-0.775378713827866,-0.8329936893579557,-0.9699253874419576,13.14089144129979,0.2999992370605504,0.633917262095089,0.6325005531311056,-0.40457781374201573,1.669578920004227,0.11396136969454673,1.1510397365676646,-0.6726367198521501,67.94874616390972,-7.118686357304995,0.5185391834365607,12,-0.27500057220458984,-0.9499998092651403,-0.7325000762939489,-0.5799999237060547,1.6900005340576136,1,0.08090346129331683,1.823557131316758,24.11000061035156,1.121214923561541,24.0,-1.1081103372906624,24.489999771118164,0.08090346129331683 9284,2009-12-02,24.56999969482422,24.60000038146973,24.15999984741211,24.25,1514000.0,0.009034879257000306,1.315785775234629,3.9999999999998224,65.04854788432448,69.14307249260945,-0.45917933561322855,-0.8964219428419291,-1.0540711875341984,-1.1537842549260198,11.814119294222767,0.44000053405762074,0.6419791838711788,0.7604998588561998,-0.23328016442031085,1.7542798821327104,0.26360984721794267,1.2573898704944568,-0.7819196268243793,96.15376150827085,21.876228711104616,0.4968900116382554,12,-0.4949998855590785,-1.169999122619629,-1.1199998855590785,-0.8599996566772425,1.6399993896484375,2,0.0496540999534536,1.0000190735954682,24.35000038146973,1.823557131316758,24.11000061035156,1.121214923561541,24.0,0.0496540999534536 9285,2009-12-03,24.540000915527344,24.809999465942386,24.520000457763672,24.57999992370605,791300.0,-0.0012209515534994386,-6.249982118589603,-0.12499701976490796,69.79169495128643,70.23864768075377,-0.37975854500427886,-0.7646488830910769,-1.0206857354637933,-1.0872929215655098,11.582442535083493,0.2899990081787145,0.6291400640538285,0.6410010337829597,-0.26998232739073913,1.5519843949566585,0.18550935319611028,1.096492714369809,-0.6544904099111157,72.72741284474345,-3.8642584479105864,0.45549168058685024,12,-0.3300008773803711,-1.0350008010864258,-1.0900011062622035,-0.8300008773803675,1.6099987030029297,3,0.05012222886503892,1.315785775234629,24.56999969482422,1.0000190735954682,24.35000038146973,1.823557131316758,24.11000061035156,0.05012222886503892 9286,2009-12-04,24.60000038146973,24.85000038146973,24.270000457763672,24.78000068664551,2103400.0,0.0024449659211065455,2.625002980235103,4.500119212245882,66.92018214822646,69.24931487947913,-0.32150288755464373,-0.7505019440581506,-1.0768538903298221,-1.1185430291921818,11.450785738104612,0.5799999237060582,0.6079136027703562,0.6295004844665577,-0.26489101008165505,1.5238919790147705,0.1823047371924531,1.0766962317406623,-0.5850614214078398,73.11828839101875,-1.0596777347315367,0.4471957472741061,12,-0.26500034332275746,-1.0749998092651403,-1.2425007820129395,-0.8900003433227539,1.789999008178711,4,0.043902435242219484,-6.249982118589603,24.540000915527344,1.315785775234629,24.56999969482422,1.0000190735954682,24.35000038146973,0.043902435242219484 9287,2009-12-07,24.70000076293945,24.90999984741211,24.59000015258789,24.59000015258789,1301400.0,0.004065056094269215,-4.818143986683313,-0.6111134658584976,65.61267384774973,68.01065975126178,-0.3396450065574115,-0.7636405510451318,-1.1730714390885204,-1.1911560769181264,11.602566763242727,0.31999969482421875,0.6136608945474862,0.6495008468627894,-0.2022587852849682,1.501260479010547,0.22362103078891238,1.0753806629366665,-0.5514519754523057,72.00012207031202,1.0435060111490344,0.4258798160738787,12,-0.3350009918212855,-1.1450004577636683,-1.342501163482659,-0.9900007247924734,1.6899986267089915,0,0.05303641398699677,2.625002980235103,24.60000038146973,-6.249982118589603,24.540000915527344,1.315785775234629,24.56999969482422,0.05303641398699677 9288,2009-12-08,24.739999771118164,24.8700008392334,24.43000030517578,24.65999984741211,993000.0,0.0016193929936525464,1.588222754531328,0.7272679983354375,65.20001617432874,66.62987097759759,-0.33841608227790587,-0.7250372968450378,-1.2148700509963604,-1.2013410766585508,11.784452076800376,0.4400005340576172,0.6628596491505903,0.6159998893737786,-0.20533208192974683,1.437331860677304,0.20533390372201765,1.0266658750255395,-0.4699993133544922,77.33332316080728,7.793268230700534,0.4106659856517625,12,-0.375,-1.1849994659423828,-1.4025001525878906,-1.0299997329711879,1.2100009918212855,1,0.04971703935390681,-4.818143986683313,24.70000076293945,2.625002980235103,24.60000038146973,-6.249982118589603,24.540000915527344,0.04971703935390681 9289,2009-12-09,24.60000038146973,24.790000915527344,24.479999542236328,24.75,1875500.0,-0.0056588274431542684,1.6956471261412922,-1.8749970197648747,61.97721912630305,65.18289532496459,-0.18319229637423362,-0.5303184422083795,-1.0776894009675324,-1.0317197402071265,12.63587405784882,0.3100013732910156,0.6383588090847638,0.42400045394897745,-0.3784542531059323,1.2264551610038872,0.02277310042152436,0.8252278074764305,-0.21480003356933963,51.562537252939066,-15.536632247234465,0.40122735352745453,12,-0.23500061035156605,-0.990000724792484,-1.5375003814697301,-1.1099996566772496,1.8099994659423793,2,0.05853660616779144,1.588222754531328,24.739999771118164,-4.818143986683313,24.70000076293945,2.625002980235103,24.60000038146973,0.05853660616779144 9290,2009-12-10,24.790000915527344,24.899999618530273,24.6200008392334,24.709999084472656,2333000.0,0.0077235988256623145,-1.1538506683099314,-0.5333468967358951,73.38715445616293,66.14748152160797,-0.36449273018989103,-0.6637785714407904,-1.2599771012791976,-1.1942055479808182,13.48972013215572,0.2999992370605433,0.5904331441155151,0.5565009117126465,-0.249040404337304,1.362042227762597,0.15373025368766946,0.9592715697376235,-0.3600006103515625,81.25014901175405,10.341547053301824,0.4027706580249753,12,-0.3750009536743164,-1.0550012588500977,-1.7550005912780762,-1.3000001907348633,1.4899997711181676,3,0.05728108578067426,1.6956471261412922,24.60000038146973,1.588222754531328,24.739999771118164,-4.818143986683313,24.70000076293945,0.05728108578067426 9291,2009-12-11,25.5,25.61000061035156,24.85000038146973,24.899999618530273,2124900.0,0.02864054289033713,-1.1714327753875347,7.49983311081442,77.00351697077973,67.59231645801334,-0.9379792238637528,-1.2736868475918186,-1.941281309136393,-1.8721222860526474,15.160729555840632,0.8199996948242152,0.5436984330703005,1.1614999771118164,0.2704852835935725,2.0525146706300603,0.7159926303526944,1.6070073238709384,-1.0200004577636719,90.67791678789669,19.17322662728749,0.4455073467591222,12,-0.6149997711181641,-1.2699995040893555,-2.4649996757507324,-2.0099992752075195,0.45999908447265625,4,0.025490181118834165,-1.1538506683099314,24.790000915527344,1.6956471261412922,24.60000038146973,1.588222754531328,24.739999771118164,0.025490181118834165 9292,2009-12-14,25.79999923706055,25.899999618530273,25.53000068664551,25.6200008392334,1342900.0,0.011764675963158888,-1.0555570272805028,0.2999971389788757,77.00351697077973,69.10494694777124,-1.087392699157931,-1.485228744883191,-2.199158999407789,-2.147229934507731,16.767697297159874,0.39999961853027344,0.5167804420302105,1.356999206542973,0.3013257506658569,2.412672662420089,0.8291624786044167,1.8848359344815293,-1.179998397827152,93.19724978363934,20.967690384917546,0.5278367279385576,12,-0.769999504089359,-1.3549995422363317,-2.8499989509582555,-2.30999851226807,-0.3400001525878942,0,0.022868223644765928,-1.1714327753875347,25.5,-1.1538506683099314,24.790000915527344,1.6956471261412922,24.60000038146973,0.022868223644765928 9293,2009-12-15,25.82999992370605,25.84000015258789,25.649999618530273,25.71999931335449,1162100.0,0.0011628173462270297,1.923061122685365,0.6111199415074425,76.17333068920787,70.34103392609163,-0.9894264394649426,-1.4377255721100894,-2.192268682431429,-2.1541472667702664,17.989656573184092,0.1900005340576172,0.5588052729129842,1.2909998893737757,0.09901082992888988,2.4829889488186616,0.6950053596513328,1.8869944190962187,-0.979999542236321,95.07044429131903,23.622834203499963,0.5959945297224429,12,-0.7449998855590785,-1.3299999237060511,-2.902499675750729,-2.3399991989135707,-0.2899990081787074,1,0.021680196190339007,-1.0555570272805028,25.79999923706055,-1.1714327753875347,25.5,-1.1538506683099314,24.790000915527344,0.021680196190339007 9294,2009-12-16,25.82999992370605,26.0,25.649999618530273,25.93000030517578,1447200.0,0.0,1.9166726271368286,-0.9090893327785037,75.18801035993016,70.94062452705204,-0.8849627438093925,-1.3618443300961651,-2.156228937690134,-2.130829565614494,18.89452382556047,0.35000038146972656,0.6052010430120056,1.1984998703002887,-0.09374861512101518,2.4907483557215926,0.5523756275896368,1.8446241130109406,-0.7699996948242109,87.68114640015344,17.755003981101424,0.6461242427106525,12,-0.6949996948242152,-1.2299995422363246,-2.897499561309811,-2.3399991989135707,-0.3700008392333949,2,0.004645793247690433,1.923061122685365,25.82999992370605,-1.0555570272805028,25.79999923706055,-1.1714327753875347,25.5,0.004645793247690433 9295,2009-12-17,25.81999969482422,26.020000457763672,25.65999984741211,25.65999984741211,1738600.0,-0.0003871555908389057,-3.5000119209403238,-1.5999923706345156,91.74317946779665,73.6987353403376,-0.7535435678330913,-1.2713217177975835,-2.105693590037504,-2.0939799738991027,19.85825952146043,0.3600006103515625,0.6447072503369604,1.0959996223449693,-0.2601464108831024,2.452145655573041,0.41792660573093343,1.7740726389590051,-0.5719995117187473,82.90591881216199,8.741010630745379,0.6780730166140364,12,-0.5949993133544922,-1.1549997329711914,-2.794999122619629,-2.3299989700317383,-0.2600002288818324,3,0.022850509665426566,1.9166726271368286,25.82999992370605,1.923061122685365,25.82999992370605,-1.0555570272805028,25.79999923706055,0.022850509665426566 9296,2009-12-18,26.06999969482422,26.28000068664551,25.709999084472656,25.8799991607666,2329900.0,0.009682416845655961,-1.1509466554865126,1.1875044703526214,92.24143459180227,76.65748653412122,-0.8639490427964276,-1.4009792728709556,-2.3191547967704835,-2.3133285468385054,21.845013489802895,0.5700016021728551,0.6721930039976662,1.2239995956420913,-0.15654752393771076,2.6045467152218933,0.5337260358521903,1.9142731554319923,-0.6675994567871086,71.99986775716098,-6.560741419898648,0.6902735597899001,12,-0.7149991989135742,-1.2749996185302699,-3.032499313354492,-2.5799989700317383,-0.6100006103515625,4,0.00805527404217754,-3.5000119209403238,25.81999969482422,1.9166726271368286,25.82999992370605,1.923061122685365,25.82999992370605,0.00805527404217754 9297,2009-12-21,26.20000076293945,26.479999542236328,26.1299991607666,26.170000076293945,1918700.0,0.00498661563624947,-5.36349765054705,0.15789790694170694,91.85526571299137,79.61918092730596,-0.8479723340931749,-1.4269327478991833,-2.4126097417235393,-2.4192752827602355,24.028002561698724,0.4099998474121094,0.699244717210906,1.2415006637573214,-0.19709895842376923,2.680100285938412,0.5222008526667743,1.9608004748478685,-0.6220804351806599,66.26520421271263,-13.074373531553078,0.719299811090546,12,-0.7200012207031214,-1.305001258850094,-3.162500381469723,-2.710000038146969,-0.8800010681152308,0,-0.009160369140381208,-1.1509466554865126,26.06999969482422,-3.5000119209403238,25.81999969482422,1.9166726271368286,25.82999992370605,-0.009160369140381208 9298,2009-12-22,25.96999931335449,26.3799991607666,25.93000030517578,26.20000076293945,1160900.0,-0.008778681026235025,-1.9032234247427278,-7.666539513002371,81.53153269256727,81.79188243466866,-0.4751099156135581,-1.1188292687616688,-2.148626077204117,-2.164237027925619,24.793714096603708,0.4499988555908203,0.7395044448989267,0.9254992485046358,-0.5401560232565181,2.39115452026579,0.19267161262406063,1.658326884385211,-0.2600002288818324,38.55418364321964,-37.06156964466765,0.7328276358805764,12,-0.41999912261962535,-0.9549999237060511,-2.9049992561340297,-2.479998588562008,-0.3400001525878871,1,-0.01963805322934975,-5.36349765054705,26.20000076293945,-1.1509466554865126,26.06999969482422,-3.5000119209403238,25.81999969482422,-0.01963805322934975 9299,2009-12-23,25.940000534057614,26.170000076293945,25.81999969482422,26.1200008392334,882900.0,-0.001155132078938803,1.5000136239782016,0.7826050901009385,81.53153269256727,82.6968133498247,-0.26266478019366346,-1.018168781402661,-2.076555938066779,-2.1135925188314566,25.472924750596842,0.35000038146972656,0.7856053297344587,0.81750040054321,-0.66519770613764,2.30019850722406,0.07615134720278505,1.558849453883635,0.5399990081787145,34.14643790880035,-40.106523913426926,0.7413490533404242,12,-0.2750005722045863,-0.9250011444091761,-2.7700004577636683,-2.449999809265133,0.04999923706055043,2,-0.01542018543928303,-1.9032234247427278,25.96999931335449,-5.36349765054705,26.20000076293945,-1.1509466554865126,26.06999969482422,-0.01542018543928303 9300,2009-12-24,26.229999542236328,26.229999542236328,26.020000457763672,26.020000457763672,208700.0,0.011179606870013847,1.0,-1.166659602424425,83.26530453365321,83.3925675234773,-0.3653381291973474,-1.234416780920796,-2.3247596415684555,-2.3765790549950623,25.76711727386889,0.2899990081787145,0.846221789350011,1.020499420166015,-0.5093776461438608,2.5503764864758907,0.25556088701107527,1.7854379533209546,0.23680000305175852,67.5324868343481,-6.580458639684252,0.764938533154938,12,-0.22499942779541016,-1.2150001525878906,-2.91749906539917,-2.7399988174438477,-0.2899990081787145,3,-0.029355717544859106,1.5000136239782016,25.940000534057614,-1.9032234247427278,25.96999931335449,-5.36349765054705,26.20000076293945,-0.029355717544859106 9301,2009-12-28,26.28000068664551,26.3799991607666,26.15999984741211,26.32999992370605,414300.0,0.0019062579215325393,1.933368937717759,-0.23809264305173727,82.91667030917355,84.04958456107661,-0.32750078647995196,-1.1645552869479907,-2.3389374420869125,-2.4010784531563694,27.34985611611905,0.2199993133544922,0.9375548763021015,0.9565005302429235,-0.5331584902617159,2.446159550747563,0.21167101999060378,1.7013300404952432,0.17386286163329956,69.69713608646703,-4.489614657481994,0.74482951025232,12,-0.21500110626221058,-1.2650012969970739,-2.932500362396244,-2.789999961853031,-1.0600013732910227,0,-0.027397306008024702,1.0,26.229999542236328,1.5000136239782016,25.940000534057614,-1.9032234247427278,25.96999931335449,-0.027397306008024702 9302,2009-12-29,26.32999992370605,26.43000030517578,26.25,26.38999938964844,662000.0,0.0019025584381338057,1.5714091088677267,1.200007629511261,82.9875571215339,84.80672083133506,-0.3290123476890372,-1.0958973925604205,-2.3508266417256714,-2.42151354032487,29.04494854222697,0.18000030517578125,0.9946734488564744,0.8954998016357401,-0.5434098567157939,2.334409459987274,0.17604497245997308,1.614954630811507,0.11118634750366851,83.6065112439647,9.41221835330866,0.7194548291757679,12,-0.26500034332275035,-1.2849998474121058,-2.954999446868893,-2.8399991989135707,-1.19000053405761,1,-0.03304218920449353,1.933368937717759,26.28000068664551,1.0,26.229999542236328,1.5000136239782016,25.940000534057614,-0.03304218920449353 9303,2009-12-30,26.31999969482422,26.3700008392334,26.13999938964844,26.21999931335449,517000.0,-0.000379803604664275,1.2999837877530425,-1.666687859617753,87.71927182805112,86.19908321668183,-0.27065878240336616,-0.9810409700649458,-2.3123629574538285,-2.3890520450992163,30.142016227726785,0.23000144958495738,0.981322281225232,0.7869996070861802,-0.6083773247868258,2.1823765389591863,0.08931114114967542,1.484688073022685,0.1100006103515625,81.96713110038272,4.7072432647835285,0.6976884659365035,12,-0.25,-1.1700000762939453,-2.919999122619629,-2.8299989700317383,-1.5399990081787074,2,-0.037993921413177256,1.5714091088677267,26.32999992370605,1.933368937717759,26.28000068664551,1.0,26.229999542236328,-0.037993921413177256 9304,2009-12-31,25.790000915527344,26.420000076293945,25.790000915527344,26.399999618530273,774600.0,-0.02013673196968535,-1.0655754107843598,-6.099963760514003,69.08397724575843,83.6813940808998,0.2828099424209327,-0.3741387115801089,-1.7414192200097958,-1.8384878648964644,30.50747574895326,0.6299991607666016,0.9339886851147696,0.19600076675414968,-1.1269046668173708,1.5189062003256701,-0.46545195003161055,0.8574534835399099,0.029998779296875,0.0,-73.58447070009025,0.6614527167857596,12,0.30499839782714844,-0.6400012969970703,-2.157500743865967,-2.3000001907348633,-0.75,3,-0.006204022841442058,1.2999837877530425,26.31999969482422,1.5714091088677267,26.32999992370605,1.933368937717759,26.28000068664551,-0.006204022841442058 9305,2010-01-04,25.770000457763672,26.0,25.649999618530273,25.649999618530273,1206800.0,-0.0007755120997933185,-4.833298895334976,-0.19672310554539343,56.9948294059747,79.76510461580787,0.32963700113850436,-0.2711679551432269,-1.6814739477747658,-1.798148874184939,30.35034728778584,0.35000038146972656,0.8891066479962113,0.11450033187866282,-1.1130167183370325,1.3420173820943582,-0.49925819322918485,0.7282588569865105,0.6499996185302734,15.384709435254129,-53.72270168969397,0.613758525107847,1,0.2949991226196289,-0.6200008392333984,-2.137500286102295,-2.2799997329711914,-0.7800006866455078,0,0.008537031798469208,-1.0655754107843598,25.790000915527344,1.2999837877530425,26.31999969482422,1.5714091088677267,26.32999992370605,0.008537031798469208 9306,2010-01-05,25.68000030517578,25.90999984741211,25.5,25.90999984741211,2014200.0,-0.0034924389208063067,2.5652231602341895,-1.9166494476674878,46.51166143255074,74.72692636242559,0.4006283024301851,-0.10130217896978166,-1.5552974058060443,-1.691959166381217,30.79273169361031,0.4099998474121094,0.847813765099481,-0.02949981689453196,-1.152043129599896,1.0930434958108322,-0.5907714732472158,0.5317718394581519,0.7399997711181641,19.35486517305594,-44.775993818095,0.5612716563526827,1,0.2849998474121094,-0.5300006866455078,-2.002500057220459,-2.189999580383301,-0.4600009918212926,1,0.010124619384425326,-4.833298895334976,25.770000457763672,-1.0655754107843598,25.790000915527344,1.2999837877530425,26.31999969482422,0.010124619384425326 9307,2010-01-06,26.01000022888184,26.13999938964844,25.75,25.770000457763672,1550300.0,0.012850464166059394,-1.785703094665593,-1.043479342543926,54.45545208873531,71.71847296199981,0.045642256481038146,-0.3458606433460112,-1.829710957724977,-2.0032072164263184,31.311818586383534,0.4599990844726598,0.7845055354926949,0.23500013351440785,-0.787988059074987,1.2579883261038027,-0.2764939627802896,0.7464942298091053,0.3731998443603466,55.43480289004796,-4.584850356505093,0.5114940962946972,1,-0.045000076293948865,-0.8100004196167028,-2.272500038146976,-2.519999504089359,-0.8800010681152379,2,-0.030372968418897694,2.5652231602341895,25.68000030517578,-4.833298895334976,25.770000457763672,-1.0655754107843598,25.790000915527344,-0.030372968418897694 9308,2010-01-07,25.96999931335449,26.15999984741211,25.809999465942386,26.040000915527344,881300.0,-0.0015379052354999034,1.2580708673528802,-0.2916736205485327,53.398041172777894,68.59252945980099,0.09570787782691426,-0.22028039761002915,-1.7250605471081961,-1.9472110743863702,32.34746728252443,0.350000381469723,0.6903422300722326,0.133499240875242,-0.7682011505451456,1.0351996322956296,-0.31735095483495357,0.5843494365854376,0.37787275695800915,51.086877649814575,-5.209318787182518,0.45085019571019386,1,-0.00499916076659801,-0.6499996185302699,-2.2324991226196254,-2.479998588562008,-0.17999839782714488,3,-0.03195995170008492,-1.785703094665593,26.01000022888184,2.5652231602341895,25.68000030517578,-4.833298895334976,25.770000457763672,-0.03195995170008492 9309,2010-01-08,26.040000915527344,26.239999771118164,25.770000457763672,25.8700008392334,969700.0,0.0026954795542430965,-1.5405310665147665,-2.4285169341433606,55.18870131318982,65.47290687974949,0.04624637794155717,-0.18642760463600183,-1.7305229415566146,-1.99921096162484,33.499035482027786,0.4699993133544922,0.5904127695817891,0.13150081634521626,-0.5599283840211626,0.8229300167115952,-0.21421378383797318,0.4772154165284057,0.27395627197265426,72.9731192634539,19.21492330609844,0.34571460018318967,1,-0.07500076293945312,-0.720001220703125,-2.3025007247924805,-2.6000003814697266,-0.19000053405761363,4,-0.04838710386260048,1.2580708673528802,25.96999931335449,-1.785703094665593,26.01000022888184,2.5652231602341895,25.68000030517578,-0.04838710386260048 9310,2010-01-11,26.209999084472656,26.26000022888184,25.71999931335449,25.71999931335449,1441900.0,0.006528347272213297,-1.2040863990408728,2.882350301248773,53.431356049471354,62.196760850893696,-0.14179887800991509,-0.257806365816343,-1.8317087522677866,-2.1487587569314925,34.40678387245647,0.5400009155273509,0.5365401078429812,0.23049907684326243,-0.23059677690216773,0.6915949305886926,-4.885002945442807e-05,0.4610470037159793,0.07139981552734298,93.42090403278587,40.23641298815193,0.23054792687271541,1,-0.24499893188476562,-0.8349990844726562,-2.472498893737793,-2.8099985122680664,-0.0699996948242152,0,-0.04463938228973241,-1.5405310665147665,26.040000915527344,1.2580708673528802,25.96999931335449,-1.785703094665593,26.01000022888184,-0.04463938228973241 9311,2010-01-12,26.149999618530273,26.399999618530273,26.020000457763672,26.15999984741211,1083400.0,-0.0022891822982904486,-1.8148237105900804,-0.02040863990408742,48.730934978753,58.390469501695826,-0.11418736516755246,-0.15453693442035288,-1.7131362634597735,-2.071643637012073,34.15261857558966,0.37999916076660156,0.4823527197362303,0.13799962997436666,-0.26928133341629845,0.5452805933650318,-0.06564085172096412,0.34164011166969743,-0.6499996185302734,63.235310617195495,11.221902088318906,0.20364048169533194,1,-0.18999958038330078,-0.7749996185302734,-2.292499542236328,-2.6449995040893555,0.5200004577636719,1,-0.04435945943915487,-1.2040863990408728,26.209999084472656,-1.5405310665147665,26.040000915527344,1.2580708673528802,25.96999931335449,-0.04435945943915487 9312,2010-01-13,26.38999938964844,26.51000022888184,26.1200008392334,26.270000457763672,1077900.0,0.009177811648918732,1.166659602424425,-11.999618539004741,60.606075201644664,55.37789209876177,-0.3852995375350794,-0.3668791168523562,-1.8857308072008259,-2.2926390554090723,33.54401248663546,0.38999938964844105,0.39558323675738905,0.34849939346313974,-0.0790896097694862,0.7760883966957657,0.13470489184682677,0.5622938950794527,-0.8719993972778362,84.81003795377958,29.809661642302203,0.21379450161631258,1,-0.3849992752075231,-0.9199991226196325,-2.45999908447266,-2.864998817443851,0.2900009155273402,2,-0.044334979285861165,-1.8148237105900804,26.149999618530273,-1.2040863990408728,26.209999084472656,-1.5405310665147665,26.040000915527344,-0.044334979285861165 9313,2010-01-14,26.38999938964844,26.46999931335449,26.270000457763672,26.31999969482422,603000.0,0.0,-1.3529530562785688,0.5833359824522487,61.538438966275216,54.539498956596965,-0.41831629331945663,-0.3402173836829938,-1.8004945444028913,-2.2827027117863885,32.90251656838523,0.19999885559081676,0.30410512015419044,0.3204994201660192,-0.12186105822440396,0.7628598985564423,0.09931918097080938,0.541679659361229,-0.8323193878173853,84.81003795377958,26.049340536217684,0.22118023919521101,1,-0.3849992752075231,-0.9199991226196325,-2.4299993515014684,-2.83499908447266,-0.05999946594238992,3,-0.047745367867499056,1.166659602424425,26.38999938964844,-1.8148237105900804,26.149999618530273,-1.2040863990408728,26.209999084472656,-0.047745367867499056 9314,2010-01-15,25.95000076293945,26.56999969482422,25.84000015258789,26.489999771118164,2549000.0,-0.016672930537527164,1.0857163876937665,-7.714305177111376,43.333357553651,53.02155763967211,0.052260886896721814,0.11513541095394686,-1.284740251023262,-1.8365028069607199,31.502907342439517,0.7299995422363281,0.19215529681190446,-0.12549924850464222,-0.5573113529558427,0.3063128559465582,-0.34140530073024067,0.09040680372095622,-0.35422795202636337,27.058981925074775,-29.32841324901132,0.2159060522256001,1,0.0849990844726598,-0.42500114440917613,-1.990000724792477,-2.3950004577636683,0.3099994659423899,4,-0.006165697214183141,-1.3529530562785688,26.38999938964844,1.166659602424425,26.38999938964844,-1.8148237105900804,26.149999618530273,-0.006165697214183141 9315,2010-01-19,26.40999984741211,26.440000534057614,25.93000030517578,25.93000030517578,1204800.0,0.017726361115549816,-1.125002980235066,-0.8888896738074575,52.58962841603959,53.6968873045042,-0.34353334732914576,-0.3145216924589036,-1.662721294713812,-2.28724346465221,29.999100530020584,0.5100002288818324,0.07776972806482974,0.30499982833862305,-0.13387379304187164,0.7438734497191177,0.0855630176483757,0.5244366390288704,-0.7557734234643547,78.08219893919996,22.41265903404178,0.21943681069024668,1,-0.2650003433227539,-0.8149995803833008,-2.4225001335144043,-2.854999542236328,-0.8400001525878906,1,-0.021204069260805092,1.0857163876937665,25.95000076293945,-1.3529530562785688,26.38999938964844,1.166659602424425,26.38999938964844,-0.021204069260805092 9316,2010-01-20,26.28000068664551,26.36000061035156,26.059999465942386,26.21999931335449,1347500.0,-0.004922346138496292,1.7272679983354375,0.12500298023509573,49.034762398520215,53.094588450035864,-0.13351411119055356,-0.1770611334326908,-1.4640635897645815,-2.147849446796048,28.054177096926313,0.350000381469723,0.04201898149513639,0.16450061798095916,-0.28084796316396066,0.609849199125879,-0.05817367259150075,0.3871749085534191,-0.5708278664451676,60.27408355759983,7.802194447571345,0.22267429057245908,1,-0.1350011825561559,-0.5700006484985387,-2.2050008773803746,-2.72500038146973,-0.6800003051757812,2,-0.005327294267089333,-1.125002980235066,26.40999984741211,1.0857163876937665,25.95000076293945,-1.3529530562785688,26.38999938964844,-0.005327294267089333 9317,2010-01-21,25.959999084472656,26.6200008392334,25.82999992370605,26.3799991607666,1639600.0,-0.012176620769095647,-1.3235375790639807,-6.999841057917665,43.79308802618206,52.02737143374744,0.1996435978238864,0.13074141815260276,-1.0754496548978167,-1.8200587276527287,25.98494616604209,0.7900009155273473,0.04660695757669586,-0.1435009002685561,-0.5921839093249233,0.30518210878781105,-0.3678424047967397,0.08084060425962747,-0.19917665179487898,16.455570900171313,-30.95169319712308,0.22434150452818336,1,0.21000099182128906,0.10000133514404297,-1.402498722076416,-2.0549983978271484,0.1500015258789027,3,0.027349808045484814,1.7272679983354375,26.28000068664551,-1.125002980235066,26.40999984741211,1.0857163876937665,25.95000076293945,0.027349808045484814 9318,2010-01-22,25.459999084472656,26.28000068664551,25.45000076293945,26.01000022888184,1178300.0,-0.019260401295586482,-1.9122917384713598,1.30952629642918,44.250837040591364,50.8120531812365,0.6925178265956546,0.6224898165742978,-0.5167131772675688,-1.3106272274851847,24.09577726191069,0.8299999237060618,0.0722276649295388,-0.6180008888244615,-1.1490413908259072,-0.08696038682301577,-0.8835211398251843,-0.3524806378237386,1.1600017547607422,0.8545573402761656,-50.37864504209829,0.26552025100072196,1,0.5750017166137695,0.5750017166137695,-0.7224993705749512,-1.409998893737793,0.7700004577636719,4,0.04791835288977553,-1.3235375790639807,25.959999084472656,1.7272679983354375,26.28000068664551,-1.125002980235066,26.40999984741211,0.04791835288977553 9319,2010-01-25,25.540000915527344,25.70000076293945,25.31999969482422,25.6200008392334,1227500.0,0.00314225584962724,2.1666785876070547,0.14545410408553133,46.07509354469968,49.99469068070631,0.596903015516876,0.5385987556874667,-0.5451868486402631,-1.3768044891363047,22.475885091818082,0.3800010681152308,0.057063769330589764,-0.5179990768432603,-1.0987278796288678,0.06272972594234716,-0.808363478236064,-0.22763467545045657,1.0799999237060547,16.92315592561347,-37.24000772139736,0.29036440139280423,1,0.42999935150146484,0.42999935150146484,-0.7475008964538574,-1.4900007247924805,0.6199989318847656,0,0.030931831631157758,-1.9122917384713598,25.459999084472656,-1.3235375790639807,25.959999084472656,1.7272679983354375,26.28000068664551,0.030931831631157758 9320,2010-01-26,25.459999084472656,25.60000038146973,25.35000038146973,25.36000061035156,887200.0,-0.003132413006533996,-3.166703754331556,-1.2499821185895588,46.23285836900904,49.71712661295698,0.6250611396531625,0.5881089694342165,-0.41610311836976877,-1.2833029456637775,20.674185145675622,0.25,0.044230219813456984,-0.5595008850097649,-1.1920054190934337,0.07300364907390389,-0.8757531520515975,-0.2432486179679323,1.108001708984375,10.769174338847522,-45.82255999390129,0.316252267041834,1,0.5100011825561523,0.5100011825561523,-0.592498779296875,-1.3599987030029297,0.8000011444091832,1,0.03142188425674686,2.1666785876070547,25.540000915527344,-1.9122917384713598,25.459999084472656,-1.3235375790639807,25.959999084472656,0.03142188425674686 9321,2010-01-27,25.559999465942386,25.60000038146973,25.10000038146973,25.459999084472656,1787800.0,0.00392774489653136,4.555487268604148,1.0000190737773709,41.63568114264979,47.60930505084644,0.48340294128279737,0.45471570584998133,-0.45711053133178936,-1.3666899689568126,18.770966363864776,0.5,0.022109805811069805,-0.42350044250487784,-1.0752437618526045,0.22824287684284883,-0.7493721021787394,-0.09762878283101628,0.9580812835693315,30.263088548633682,-25.381335310399187,0.32587165967386256,1,0.30000114440917613,0.30000114440917613,-0.6149992942810094,-1.4499988555908239,0.9500007629394531,2,0.00039124526959222194,-3.166703754331556,25.459999084472656,2.1666785876070547,25.540000915527344,-1.9122917384713598,25.459999084472656,0.00039124526959222194 9322,2010-01-28,25.459999084472656,25.68000030517578,25.29999923706055,25.61000061035156,1336300.0,-0.00391237807351974,1.6206887479939773,-1.5000095367066957,40.72727499717381,45.29695349872406,0.48903704617760013,0.5124705440308297,-0.3080566256318491,-1.250808414840371,16.603664342056675,0.3800010681152308,-0.0131095727378856,-0.48000078201294016,-1.1502403640176695,0.19023879999178916,-0.815120573015303,-0.14488099101057728,0.9729968429565439,30.508356771085595,-24.650406452368884,0.3351197910023642,1,0.40000152587890625,0.40000152587890625,-0.38499879837036133,-1.2199983596801758,1.1200008392333949,3,0.00549887282134498,4.555487268604148,25.559999465942386,-3.166703754331556,25.459999084472656,2.1666785876070547,25.540000915527344,0.00549887282134498 9323,2010-01-29,25.31999969482422,25.68000030517578,25.28000068664551,25.61000061035156,1910800.0,-0.005498797905841957,-1.1621663419009842,1.9333197701032723,37.23401952800566,44.61924927365235,0.5155063460964691,0.604715253827969,-0.1260667483014828,-1.0965387337609052,14.740477753810396,0.3999996185302699,-0.0392936714218628,-0.570000171661377,-1.269443642975805,0.129443299653051,-0.9197219073185927,-0.2202784360041612,1.0330164998474132,36.66652891379727,-15.568028428922695,0.3497217356572146,1,0.5400009155273438,0.5400009155273438,-0.13250017166137695,-0.9799995422363281,1.1700000762939453,4,0.03120066844585412,1.6206887479939773,25.459999084472656,4.555487268604148,25.559999465942386,-3.166703754331556,25.459999084472656,0.03120066844585412 9324,2010-02-01,25.6299991607666,25.63999938964844,25.06999969482422,25.46999931335449,1397300.0,0.012243264995210446,5.333319204848685,-0.5517218699850234,40.20270727427736,43.242924702345434,0.1735965914221289,0.2973600550715645,-0.3918643974287406,-1.3901607265419642,14.133688161572666,0.5699996948242223,-0.11032463598722941,-0.25200061798095774,-0.9598693396988693,0.45586810373695386,-0.6059349788399153,0.10193374287799983,0.6478360851129175,91.8030992820872,42.92859085625841,0.35393436085895624,2,0.21500110626220703,0.21500110626220703,-0.34749937057495117,-1.289999008178711,1.1000003814697266,0,0.02341008197878458,-1.1621663419009842,25.31999969482422,1.6206887479939773,25.459999084472656,4.555487268604148,25.559999465942386,0.02341008197878458 9325,2010-02-02,25.989999771118164,26.0,25.35000038146973,25.56999969482422,1349600.0,0.014046064070990516,1.9545401344678992,2.6250029802350228,47.546016218303535,43.07750846009914,-0.2818901021137741,-0.04776249324518034,-0.7022462201206316,-1.7312048905744213,13.540161726109535,0.6499996185302699,-0.1810547269890037,0.09700002670287944,-0.6103778250840008,0.8043778784897597,-0.2566888991905607,0.4506889525963196,0.1912086306769325,98.92470692469873,49.72418172599154,0.353688925893441,2,-0.14499950408935547,-0.14499950408935547,-0.6500000953674316,-1.6499996185302734,0.6800003051757812,1,0.006540980292076171,5.333319204848685,25.6299991607666,-1.1621663419009842,25.31999969482422,1.6206887479939773,25.459999084472656,0.006540980292076171 9326,2010-02-03,25.940000534057614,26.0,25.729999542236328,25.76000022888184,1407500.0,-0.0019237875144620942,-1.2499880791544147,0.42857207732933217,42.67103223541758,42.95283559445864,-0.3187072870944938,0.02394153034462576,-0.5912252608968025,-1.6589943836637921,13.35047663491215,0.2700004577636719,-0.1782653020596925,0.034000778198237214,-0.666417379138494,0.7344189355349684,-0.3162083004701266,0.38420985686660103,0.1523111711798144,93.54844663937548,46.834247801742904,0.350209078668365,2,-0.26500034332275035,-0.09500026702880504,-0.4300007820129359,-1.600000381469723,0.8699989318847727,2,0.012336148351426823,1.9545401344678992,25.989999771118164,5.333319204848685,25.6299991607666,-1.1621663419009842,25.31999969482422,0.012336148351426823 9327,2010-02-04,25.21999931335449,25.85000038146973,25.20000076293945,25.78000068664551,1843500.0,-0.02775640731995388,-1.1666709052299613,-3.1111134658586796,34.564654289543356,41.87659306656442,0.3188126347498681,0.7185644427303792,0.1723731541982012,-0.9239366138123906,13.100711640620657,0.7399997711181641,-0.25743890507858325,-0.6465003967285199,-1.408610626807107,0.11560983335006725,-1.0275555117678117,-0.2654452816892281,0.7905274310498811,16.128985947151723,-24.70196429995907,0.38105511503929346,2,0.31500053405762074,0.62500095367432,0.3200001716613805,-0.879999160766598,1.7800006866455114,3,0.05114991874104735,-1.2499880791544147,25.940000534057614,1.9545401344678992,25.989999771118164,5.333319204848685,25.6299991607666,0.05114991874104735 9328,2010-02-05,25.13999938964844,25.290000915527344,24.75,25.25,1390500.0,-0.0031720827075394364,4.684147124959845,0.19642917963773204,38.1924139886895,41.000739782563286,0.3896197071700094,0.7728173617901959,0.2862681941640659,-0.8344616374111702,13.090869344613964,0.5400009155273438,-0.3263743888799553,-0.6850003242492626,-1.5110884509742846,0.14108780247575936,-1.0980443876117754,-0.27195626088674985,0.860000610351559,31.199951171875284,-10.903251050509041,0.41304406336251115,2,0.23500061035155895,0.5450010299682582,0.415000438690182,-0.7999992370605504,2.110000610351559,4,0.05727925891082308,-1.1666709052299613,25.21999931335449,-1.2499880791544147,25.940000534057614,1.9545401344678992,25.989999771118164,0.05727925891082308 9329,2010-02-08,24.78000068664551,25.1200008392334,24.76000022888184,25.10000038146973,975600.0,-0.014319757825895674,1.0000000000000198,2.90907199334175,25.525565602695792,38.69992947519515,0.7045679876477458,1.089435976627275,0.6724867382287094,-0.4744896129382141,12.908722502991782,0.37999916076660156,-0.3682356392175272,-0.9819990158081033,-1.9232098807909317,-0.04078815082527498,-1.4526044482995175,-0.5113935833166892,1.0949993133544886,2.400054931640909,-33.69995141163723,0.4706054324914142,2,0.5949993133544886,0.9049997329711879,0.8299989700317347,-0.44000053405762074,2.379999160766598,0,0.06900722506413048,4.684147124959845,25.13999938964844,-1.1666709052299613,25.21999931335449,-1.2499880791544147,25.940000534057614,0.06900722506413048 9330,2010-02-09,25.040000915527344,25.239999771118164,24.86000061035156,24.96999931335449,926500.0,0.010492341472046585,-1.6206928303176993,-0.21875521541140275,32.08095305558477,37.63829302107681,0.4232332254482323,0.777132128197902,0.4387219811102696,-0.7368370145874472,12.751130555875873,0.4599990844726527,-0.37195615073550314,-0.6634988784790039,-1.6324977112397114,0.3054999542817036,-1.147998294859356,-0.17899946209865192,0.7224990844726555,23.2000732421875,-9.435508951439829,0.48449941638035315,2,0.33499908447265625,0.6449995040893555,0.5824985504150391,-0.7000007629394531,2.1299991607666016,1,0.06749195546798137,1.0000000000000198,24.78000068664551,4.684147124959845,25.13999938964844,-1.1666709052299613,25.21999931335449,0.06749195546798137 9331,2010-02-10,24.989999771118164,25.13999938964844,24.68000030517578,25.040000915527344,1044200.0,-0.0019968507420530246,2.680020752111375,-0.714285714285678,34.79626973340804,36.97929243621395,0.4289898558367149,0.7755352347623727,0.5307150721707465,-0.6861445395093142,12.390218658327006,0.4599990844726598,-0.390820241187086,-0.6555000305175795,-1.6504868552964744,0.33948679426131534,-1.1529934429070288,-0.15800661812813033,0.6712502288818349,26.49567912203273,-7.848387099414513,0.49749341238944783,2,0.35000038146972656,0.6600008010864258,0.617499828338623,-0.6499996185302734,2.1700000762939453,2,0.06722690358394545,-1.6206928303176993,25.040000915527344,1.0000000000000198,24.78000068664551,4.684147124959845,25.13999938964844,0.06722690358394545 9332,2010-02-11,25.21999931335449,25.21999931335449,24.770000457763672,25.0,1050600.0,0.009203663239010673,3.0909114553983468,-4.399885561701245,45.89042035425681,37.94111475024186,0.18032977112471116,0.4778896028840869,0.3426996833380578,-0.9134695958661716,11.684893596406067,0.44999885559081676,-0.40054926573295546,-0.36700048446655487,-1.314109129609605,0.5801081606764953,-0.8405548070380782,0.10655383810496843,0.32350072326660495,88.52433899492151,47.88093690509872,0.4735543225715245,2,0.12000083923340199,0.4300012588501012,0.3375005722045934,-0.879999160766598,1.870000839233402,3,0.06304520998721674,2.680020752111375,24.989999771118164,-1.6206928303176993,25.040000915527344,1.0000000000000198,24.78000068664551,0.06304520998721674 9333,2010-02-12,25.1299991607666,25.209999084472656,24.899999618530273,25.11000061035156,1187300.0,-0.003568602499534168,2.4444691695542065,0.09090278560469237,43.00338830789659,38.25230153175511,0.26881254106286434,0.49398034757760456,0.4667667083023481,-0.8184170907987536,10.941451891707782,0.3199996948242152,-0.4072684165616067,-0.394000625610353,-1.2819884682312122,0.4939872170105062,-0.8379945469207826,0.0499932957000766,0.3098809080810554,80.35701513278225,35.1965786030154,0.4439939213104288,2,0.21000099182128906,0.5200014114379883,0.4525008201599121,-0.7899990081787109,2.1100006103515625,4,0.0744130880096836,3.0909114553983468,25.21999931335449,2.680020752111375,24.989999771118164,-1.6206928303176993,25.040000915527344,0.0744130880096836 9334,2010-02-16,25.790000915527344,25.790000915527344,25.309999465942386,25.34000015258789,957800.0,0.02626350086756668,1.1333361590302051,22.501669051021278,54.70087792324096,39.04728616563705,-0.4091306057649007,-0.18827579218845258,-0.15788883142329624,-1.4637291393077625,10.999559113643409,0.6600017547607422,-0.3872643268625531,0.2740011215209961,-0.6006093135233428,1.148611556565335,-0.16330409600117335,0.7113063390431655,-1.1100006103515625,100.0,48.40363919182061,0.4373052175221693,2,-0.4500007629394531,-0.1400003433227539,-0.14750099182128906,-1.4500007629394531,1.1599998474121058,1,0.05661105206063155,2.4444691695542065,25.1299991607666,3.0909114553983468,25.21999931335449,2.680020752111375,24.989999771118164,0.05661105206063155 9335,2010-02-17,25.85000038146973,26.03000068664551,25.78000068664551,25.920000076293945,1177000.0,0.002326462342475688,-1.3809627611263293,-0.15555461365658516,54.17868607361155,40.32591436988081,-0.5487883749599689,-0.30818069811008186,-0.1801490226296174,-1.5061458060144268,11.0443785889527,0.25,-0.33993823920516775,0.362000560760503,-0.4234086907918062,1.1474098123128122,-0.030704065015651594,0.7547051865366576,-1.147800064086919,86.66664782866084,31.034527063700722,0.3927046257761543,2,-0.4949998855590856,-0.19999980926514027,-0.20750045776367543,-1.5100002288818395,1.2399997711181605,2,0.050676961184164426,1.1333361590302051,25.790000915527344,2.4444691695542065,25.1299991607666,3.0909114553983468,25.21999931335449,0.050676961184164426 9336,2010-02-18,26.13999938964844,26.26000022888184,25.82999992370605,25.82999992370605,1946700.0,0.01121853013149643,-1.774200296562442,-4.428583106267356,59.289622042697594,43.07313300912018,-0.90232298000344,-0.6421282837949605,-0.4301950982176983,-1.7768568559634694,11.265661974447177,0.43000030517578836,-0.3151185214601213,0.6589996337890653,-0.09869487305860147,1.4166941406367322,0.28015238036523016,1.0378468872129005,-1.384687057495121,91.94625116329085,31.767323324672702,0.37884725342383396,2,-0.6699991226196325,-0.4899988174438512,-0.46999931335449574,-1.7999992370605504,0.8800010681152308,3,0.039403240653991256,-1.3809627611263293,25.85000038146973,1.1333361590302051,25.790000915527344,2.4444691695542065,25.1299991607666,0.039403240653991256 9337,2010-02-19,26.670000076293945,26.71999931335449,26.09000015258789,26.13999938964844,1316300.0,0.020275466680209187,1.0000000000000113,1.7096825797241832,66.66666666666673,46.236938862228754,-1.3466225371429204,-1.1765315684119138,-0.9164842594745757,-2.284930511192975,11.128381739967502,0.629999160766598,-0.3306960503015688,1.1535002708435051,0.24900204741608434,2.057998494270926,0.7012511591297965,1.6057493825572138,-1.824406470336914,97.25278871184797,32.691077084812036,0.4522491117137097,2,-0.9700002670288086,-0.9700002670288086,-1.002500057220459,-2.3299999237060547,0.8700008392333984,4,0.01837269477751935,-1.774200296562442,26.13999938964844,-1.3809627611263293,25.85000038146973,1.1333361590302051,25.790000915527344,0.01837269477751935 9338,2010-02-22,26.68000030517578,26.82999992370605,26.6200008392334,26.75,648300.0,0.0003749617117820847,-1.2105326560523246,-0.13207472478434482,64.00000813801675,50.51187692170886,-1.2462581583487733,-1.149375090355793,-0.8830450073416216,-2.2757567170466864,12.19651098190402,0.2099990844726527,-0.32544846642433356,1.1025004386901855,0.06001587065243896,2.144985006727932,0.5812581546713105,1.6237427227090606,-1.684454242626952,90.13160701602943,27.817137110257526,0.5212422840188741,2,-0.9250001907348633,-0.9250001907348633,-0.942500114440918,-2.3249998092651367,1.1499996185302699,0,0.015367310446865678,1.0000000000000113,26.670000076293945,-1.774200296562442,26.13999938964844,-1.3809627611263293,25.85000038146973,0.015367310446865678 9339,2010-02-23,26.32999992370605,26.65999984741211,26.28000068664551,26.6299991607666,1257100.0,-0.013118454927522283,1.1111028694951695,4.285722070844737,54.54545454545451,53.0079326428055,-0.7300398926606775,-0.7769921707880556,-0.48826326259473873,-1.9081035389402032,13.010952952491603,0.3999996185302699,-0.22664651278807213,0.7130001068115206,-0.382043472949249,1.8080436865722902,0.1654783169311358,1.2605218966919054,-1.1510084750415004,52.3809177804982,-5.083558285780107,0.5475217898803848,2,-0.5749998092651332,-0.5749998092651332,-0.5924997329711879,-1.9749994277954066,1.30999946594239,1,0.03456133118302063,-1.2105326560523246,26.68000030517578,1.0000000000000113,26.670000076293945,-1.774200296562442,26.13999938964844,0.03456133118302063 9340,2010-02-24,26.26000022888184,26.57999992370605,26.01000022888184,26.420000076293945,1582800.0,-0.0026585527925196972,1.3750009934116991,0.5333341810459745,54.255312673107134,55.170048524994286,-0.5238751213528836,-0.6787871602079996,-0.37949753458652324,-1.8165274152893538,13.656851211577592,0.5699996948242116,-0.13811432247410238,0.6030003547668485,-0.5258203904791756,1.7318211000128727,0.038589982143836465,1.1674107273898606,-0.9159079327131394,43.000030517578836,-9.491104438061058,0.5644103726230129,2,-0.4600000381469762,-0.5050001144409215,-0.4800004959106481,-1.8750000000000036,1.7099990844726491,2,0.026275724601811712,1.1111028694951695,26.32999992370605,-1.2105326560523246,26.68000030517578,1.0000000000000113,26.670000076293945,0.026275724601811712 9341,2010-02-25,25.56999969482422,25.61000061035156,25.149999618530273,25.149999618530273,1918900.0,-0.026275724601812045,-1.190480515528977,-2.625002980235139,54.69169229825201,56.14796762988264,0.2872588388492652,0.01264952716493184,0.31916154332552793,-1.102516545426468,13.979530771115028,1.110000610351566,0.02145364103610703,-0.0875001907348647,-1.2161488711017974,1.041148489632068,-0.6518245309183328,0.4768241494486034,1.2600002288818324,25.000000000000057,-30.765068447299328,0.5643243401834671,2,0.2950000762939453,0.18500041961669922,0.3000001907348633,-1.130000114440918,2.470001220703125,3,0.05944468032478478,1.3750009934116991,26.26000022888184,1.1111028694951695,26.32999992370605,-1.2105326560523246,26.68000030517578,0.05944468032478478 9342,2010-02-26,25.60000038146973,25.78000068664551,25.38999938964844,25.68000030517578,1619000.0,0.0011732767697913982,1.7857167185508929,-0.19047597422354184,56.25000971814278,57.61981445324333,0.3540634977519872,-0.006666634814195049,0.2886751798178082,-1.1034581983182754,14.44125558561554,0.3900012969970703,0.14889870082426881,-0.06449956893920472,-1.1897220607092152,1.0607229228308057,-0.6271108148242099,0.4981116769458005,1.1963995361328053,26.785754833084585,-30.76116991497641,0.5626112458850054,2,0.38999938964843395,0.15499973297118785,0.32749938964843395,-1.0350008010864293,2.6000003814697195,4,0.05546875215368319,-1.190480515528977,25.56999969482422,1.3750009934116991,26.26000022888184,1.1111028694951695,26.32999992370605,0.05546875215368319 9343,2010-03-01,26.11000061035156,26.149999618530273,25.71999931335449,25.71999931335449,1071000.0,0.01992188364383729,-1.2051224367031526,-4.875020861645783,67.36290633831747,59.026706499362945,-0.0025752493584896285,-0.47900628401501066,-0.2168616520821267,-1.5843321958718022,14.629627447411158,0.5499992370605433,0.28636946700538246,0.4060006141662562,-0.7237578328166521,1.5357590611491645,-0.15887860932519615,0.9708798376577086,0.6534713012695299,63.57621498721042,-0.9073223603440681,0.5648792234914541,3,-0.12000083923339488,-0.355000495910641,0.004999637603763318,-1.3749999999999964,1.8099994659423864,0,0.05476829842006392,1.7857167185508929,25.60000038146973,-1.190480515528977,25.56999969482422,1.3750009934116991,26.26000022888184,0.05476829842006392 9344,2010-03-02,26.229999542236328,26.3799991607666,26.170000076293945,26.229999542236328,1153100.0,0.004595899237060719,-2.5000158947134183,0.0,66.12463196982984,60.35403382116497,-0.059895370781998025,-0.581567190925611,-0.33091076333546,-1.6750097584944932,14.313547438240851,0.2699985504150426,0.37488385784659073,0.49599952697753835,-0.6571090023035531,1.6491080562586298,-0.08055473766300736,1.072553791618084,0.5012029235229427,75.52445407158844,5.578466042896409,0.5765542646405455,3,-0.23999977111816406,-0.47499942779541016,-0.19499874114990234,-1.4249992370605469,1.4700012207031214,1,0.06099887187925246,-1.2051224367031526,26.11000061035156,1.7857167185508929,25.60000038146973,-1.190480515528977,25.56999969482422,0.06099887187925246 9345,2010-03-03,26.15999984741211,26.38999938964844,26.1299991607666,26.229999542236328,1116000.0,-0.002668688373840933,-2.9999706564160293,-100.0,65.76819088287601,61.073874803407016,0.06560076066599763,-0.5251006887371581,-0.2553295914473068,-1.5738820220948817,15.032650881048532,0.2600002288818395,0.4891803765502303,0.41749982833862376,-0.7460135952038165,1.581013251881064,-0.16425688343259637,0.9992565401098439,0.5395785614025819,81.45164639595619,5.761240822413683,0.5817567117712197,3,-0.1700000762939453,-0.4049997329711914,-0.18999958038330078,-1.2999992370605469,1.649999618530277,2,0.056574906378783485,-2.5000158947134183,26.229999542236328,-1.2051224367031526,26.11000061035156,1.7857167185508929,25.60000038146973,0.056574906378783485 9346,2010-03-04,26.26000022888184,26.270000457763672,26.07999992370605,26.15999984741211,922100.0,0.003822644573892253,2.166653421282742,-1.4285831062670806,64.5251450223555,60.83592795403911,-0.017419215721581338,-0.6323175450577345,-0.35653088499216423,-1.6456889586621237,15.75729834100834,0.19000053405762074,0.5182127426279379,0.5015002250671436,-0.6820765650171516,1.685077015151439,-0.090288169975004,1.0932886201092913,0.4085866041271622,87.00008392333984,12.39883222960404,0.5917883950421472,3,-0.2700004577636754,-0.5050001144409215,-0.2899999618530309,-1.3499994277954137,1.539999008178711,3,0.06511801483504631,-2.9999706564160293,26.15999984741211,-2.5000158947134183,26.229999542236328,-1.2051224367031526,26.11000061035156,0.06511801483504631 9347,2010-03-05,26.51000022888184,26.520000457763672,26.28000068664551,26.5,970100.0,0.009520182704531699,14.99961853900415,0.10000190734138886,68.44920386079832,61.33028303434817,-0.32687653879596823,-0.8229096996414853,-0.6090424996071881,-1.8668732460724051,15.402090144760288,0.2600002288818324,0.5555207794492887,0.6870001792907736,-0.5134927950783954,1.8874931536599426,0.0867536921061891,1.2872466664753581,0.12821485983758762,98.74997317794868,23.84915244562876,0.6002464871845848,3,-0.6050004959106481,-0.7550001144409215,-0.649999618530277,-1.5450000762939489,1.2299995422363246,4,0.05771409556528839,2.166653421282742,26.26000022888184,-2.9999706564160293,26.15999984741211,-2.5000158947134183,26.229999542236328,0.05771409556528839 9348,2010-03-08,26.57999992370605,26.75,26.540000915527344,26.63999938964844,831000.0,0.0026405014794359527,-2.000040872491451,-5.999809269500773,62.539668315060084,62.218529008748796,-0.46103588371281745,-0.8216217325473316,-0.6733774219448883,-1.9076769909745046,14.320364708896264,0.2399997711181605,0.5516726710036934,0.6849998474121044,-0.5157455257619503,1.8857452205861591,0.08462716082507526,1.2853725339991335,-1.4300003051757777,74.62685717376473,2.781080059368648,0.6003726865870278,3,-0.6300001144409144,-0.8249998092651332,-0.7199993133544886,-1.6149997711181605,1.2900009155273473,0,0.06094811301291836,14.99961853900415,26.51000022888184,2.166653421282742,26.26000022888184,-2.9999706564160293,26.15999984741211,0.06094811301291836 9349,2010-03-09,26.489999771118164,26.61000061035156,26.3700008392334,26.54999923706055,992900.0,-0.0033860102650947743,1.6666313458299111,0.9999999999999408,60.06288251933137,62.863814547218155,-0.3866090388375838,-0.6292038036957877,-0.5776744128895146,-1.7848757198724385,13.056152358689271,0.2399997711181605,0.4621834561863025,0.5094997406005852,-0.5967595844435962,1.6157590656447667,-0.04362992192150372,1.0626294031226742,-1.3080001449584948,61.19400010817817,-8.414466211499402,0.5531296625220901,3,-0.5399999618530273,-0.7349996566772461,-0.6299991607666016,-1.5249996185302734,1.399999618530277,1,0.0539826469434288,-2.000040872491451,26.57999992370605,14.99961853900415,26.51000022888184,2.166653421282742,26.26000022888184,0.0539826469434288 9350,2010-03-10,26.729999542236328,26.729999542236328,26.34000015258789,26.479999542236328,1188800.0,0.009060014088027035,2.1199951171875,-4.1667037543310625,59.42491934903978,63.38972866397235,-0.6179078420160202,-0.7758812378281519,-0.8184138938292662,-1.9925811731575216,12.166978159232794,0.3899993896484375,0.390797234062493,0.6649995803833022,-0.39603290709285943,1.7260320678594638,0.13448333664522139,1.195515824121383,-1.5166399085998528,97.0148573901211,28.98311910112649,0.5305162437380817,3,-0.6599998474121094,-0.9749994277954102,-0.8849992752075195,-1.6449995040893555,0.6499996185302734,2,0.03628886035596124,1.6666313458299111,26.489999771118164,-2.000040872491451,26.57999992370605,14.99961853900415,26.51000022888184,0.03628886035596124 9351,2010-03-11,26.670000076293945,26.79999923706055,26.36000061035156,26.36000061035156,1051300.0,-0.0022446489700673755,-1.8387057079044162,1.2399978637695455,50.0,62.69528313973426,-0.43076354534215966,-0.6151037444736609,-0.7614785209072501,-1.9039808619534782,10.93744428603298,0.4399986267089915,0.385556289385363,0.5210000991821282,-0.4432865899691478,1.4852867883334042,0.03885675460648841,1.003143443757768,-1.4259076353301978,75.00009169970845,10.224075324203653,0.4821433445756387,3,-0.4100008010864258,-0.9149999618530273,-0.8249998092651367,-1.5850000381469727,0.7899990081787109,3,0.04274463391028438,2.1199951171875,26.729999542236328,1.6666313458299111,26.489999771118164,-2.000040872491451,26.57999992370605,0.04274463391028438 9352,2010-03-12,26.809999465942386,26.959999084472656,26.65999984741211,26.920000076293945,976300.0,0.0052493209316817335,2.157909530788845,-0.3548412898621014,52.32973489211861,61.024930756823274,-0.4258580236036842,-0.6639160374523634,-0.904590244856518,-2.0137959603187348,9.992458638819555,0.2999992370605469,0.3906727238676595,0.581499481201174,-0.32045803400369977,1.4834569964060478,0.1305207235987389,1.0324782388036091,-1.5036707531347666,75.80647146047839,13.649619315616278,0.45097875760243633,3,-0.2899999618530309,-0.9899997711181676,-1.0499992370605504,-1.7249994277954137,0.7700004577636648,4,0.036926512153638624,-1.8387057079044162,26.670000076293945,2.1199951171875,26.729999542236328,1.6666313458299111,26.489999771118164,0.036926512153638624 9353,2010-03-15,27.0,27.0,26.739999771118164,26.76000022888184,673000.0,0.007086927931460041,1.1666706403134413,-2.1818039950062804,62.737648100592125,60.648599215796864,-0.5323141736131838,-0.7448252283496863,-1.095237073410484,-2.1773104050883063,9.021442943374822,0.26000022888183594,0.4553397659281089,0.6779999732971191,-0.12697377752677497,1.4829737241210132,0.2755130978851703,1.080486848709068,-1.5944510648924783,100.0,35.09437875850341,0.40248687541194783,3,-0.46000003814697266,-1.1599998474121094,-1.309999942779541,-1.9149999618530273,0.6499996185302734,0,0.027407398930302307,2.157909530788845,26.809999465942386,-1.8387057079044162,26.670000076293945,2.1199951171875,26.729999542236328,0.027407398930302307 9354,2010-03-16,27.25,27.25,26.809999465942386,27.01000022888184,1094900.0,0.0092592592592593,2.6666746139601862,1.0,67.61565763832178,60.853873299735284,-0.6955565361683682,-0.9273850457550097,-1.325905612427455,-2.3901600607745834,9.802191707591543,0.44000053405761363,0.5267203934466842,0.8550000190734863,-0.009443707445814908,1.7194437455927876,0.4227781558138375,1.2872218823331352,-1.716894979701081,100.0,30.988219699706235,0.43222186325964995,3,-0.5850000381469727,-1.2849998474121094,-1.7199997901916504,-2.1349992752075195,0.5200004577636719,1,0.022752324375537647,1.1666706403134413,27.0,2.157909530788845,26.809999465942386,-1.8387057079044162,26.670000076293945,0.022752324375537647 9355,2010-03-17,27.15999984741211,27.28000068664551,27.020000457763672,27.28000068664551,1301900.0,-0.003302757893133612,3.3333068425651686,-0.5000039736467968,85.97286903327603,63.236953745393116,-0.5015302270304218,-0.7738886524305855,-1.2165764624652056,-2.263954128445853,10.690168635210936,0.2600002288818395,0.5109286607595251,0.6994998931884773,-0.18924781771709576,1.5882476040940503,0.25512603773569253,1.143873748641262,-1.4552053291430838,86.95643159978826,11.866157103628893,0.4443738554527863,3,-0.379999160766598,-1.1799993515014648,-1.6299996376037598,-1.9399995803833008,0.6000003814697301,2,0.026877744710513518,2.6666746139601862,27.25,1.1666706403134413,27.0,2.157909530788845,26.809999465942386,0.026877744710513518 9356,2010-03-18,27.170000076293945,27.270000457763672,27.059999465942386,27.15999984741211,1166600.0,0.0003681969417532738,-1.0000000000000338,-0.08333465787172924,85.84476436826667,65.16979380177848,-0.41222163873071693,-0.7407457387148391,-1.2038315505673083,-2.239079254621984,11.127471624856511,0.2100009918212855,0.49857304684778114,0.6580000877380385,-0.27100833502017707,1.5870085104962541,0.19349587635893073,1.1225042991171463,-1.2761808178197427,82.25799008795279,1.013833714095071,0.4645042113791083,3,-0.3599996566772461,-1.1899995803833008,-1.6399998664855957,-1.9499998092651367,0.4799995422363281,3,0.007729079274308992,3.3333068425651686,27.15999984741211,2.6666746139601862,27.25,1.1666706403134413,27.0,0.007729079274308992 9357,2010-03-19,27.15999984741211,27.479999542236328,27.04999923706055,27.15999984741211,1317600.0,-0.0003680614226631018,-2.90907199334175,0.0,81.06509142866189,67.22817414773425,-0.33561628595982995,-0.7295585909510294,-1.1813719404114238,-2.1865631106979535,10.847729246437304,0.4300003051757777,0.49646776303670137,0.623499870300293,-0.34792923277763066,1.5949289733782166,0.13778531876133115,1.1092144218392548,-1.0998388175573481,56.756784621610265,-25.61837903346516,0.48571455153896115,3,-0.25,-1.0349998474121094,-1.6649994850158691,-1.9399995803833008,-0.1399993896484375,4,0.01104562734705361,-1.0000000000000338,27.170000076293945,3.3333068425651686,27.15999984741211,2.6666746139601862,27.25,0.01104562734705361 9358,2010-03-22,27.09000015258789,27.209999084472656,26.940000534057614,27.06999969482422,1170100.0,-0.0025773083658867657,1.0769253341549931,100.0,76.21954056141212,69.0233583746321,-0.20748437027256017,-0.6611661551163976,-1.0981798350726777,-2.0698714533529667,10.253060155068262,0.2699985504150426,0.4977059313569825,0.533000183105468,-0.4680328614419942,1.5340332276529303,0.03248366083173693,1.0335167053791992,-0.8310617309997106,41.79114250170065,-39.73830873272489,0.500516522273731,3,-0.18000030517578125,-0.9000005722045898,-1.5949997901916504,-1.869999885559082,0.2399997711181605,0,0.018087846746333458,-2.90907199334175,27.15999984741211,-1.0000000000000338,27.170000076293945,3.3333068425651686,27.15999984741211,0.018087846746333458 9359,2010-03-23,27.239999771118164,27.270000457763672,26.96999931335449,27.1200008392334,755400.0,0.005537084447596152,2.3333403975755918,5.999809269502194,81.39535915278213,71.4645183528257,-0.26810224014272066,-0.7794585737723381,-1.2352287416169432,-2.172950538410632,10.516710061893587,0.30000114440918324,0.46592969161348563,0.6374998092651367,-0.4020723410319462,1.6770719595622197,0.11771373411659525,1.1572858844136782,-0.8101127926392415,55.555516309627116,-24.910413700379728,0.5197860751485415,3,-0.31999969482421875,-0.9250001907348633,-1.7449994087219238,-1.9699993133544922,0.3299999237060547,1,0.015051389532198867,1.0769253341549931,27.09000015258789,-2.90907199334175,27.15999984741211,-1.0000000000000338,27.170000076293945,0.015051389532198867 9360,2010-03-24,26.95000076293945,27.25,26.940000534057614,27.20000076293945,666700.0,-0.010646072342709534,-1.2962884471383018,-2.0833518771656547,68.06286068650633,73.47150287354863,0.06301219701992977,-0.4586301979654017,-0.9408622071952415,-1.8367619853510604,11.371504220886106,0.30999946594238637,0.46044371391121786,0.3130007743835428,-0.724508329421127,1.3505098781882126,-0.20575377751879387,0.8317553262858794,-0.3730980255344889,1.851897638768686,-74.57418421898068,0.5187545519023355,3,0.11999893188476918,-0.6350011825561488,-1.4550004005432093,-1.5600004196166957,0.8400001525878942,2,0.030426703955862333,2.3333403975755918,27.239999771118164,1.0769253341549931,27.09000015258789,-2.90907199334175,27.15999984741211,0.030426703955862333 9361,2010-03-25,27.09000015258789,27.20000076293945,27.01000022888184,27.03000068664551,1764000.0,0.005194782400190556,-2.799996185317414,-0.23999786376951704,66.11113289259379,75.00276931804586,-0.012454599341236161,-0.504797488331377,-1.0728429584824326,-1.9347176481172284,11.421480637958965,0.25,0.47750747873401167,0.37700014114379954,-0.5479998724525217,1.3020001547401208,-0.0854998656543593,0.8395001479419584,-0.3866638625065377,27.777758154813892,-43.93153869638307,0.4625000067981599,3,0.01999950408935547,-0.7750005722045898,-1.5874996185302734,-1.6999998092651367,0.6599998474121094,3,0.02473237624658875,-1.2962884471383018,26.95000076293945,2.3333403975755918,27.239999771118164,1.0769253341549931,27.09000015258789,0.02473237624658875 9362,2010-03-26,27.020000457763672,27.21999931335449,26.88999938964844,27.11000061035156,1231400.0,-0.0025839680483550342,1.1290485331758249,-1.5000158947134479,62.222255188790776,74.94550343895683,0.10109793682455859,-0.3404135487449338,-1.003209794599261,-1.8202593383297554,11.682801452114123,0.3299999237060476,0.48114626591869225,0.2360004425048814,-0.5343555867864396,1.0063564717962024,-0.1491775721407791,0.6211784571505419,-0.207931312380623,34.21071123826672,-35.59575111029118,0.3851780146456603,3,0.1249990463256836,-0.7050008773803711,-1.4600000381469727,-1.5749998092651367,0.3599987030029297,4,0.02331603072144217,-2.799996185317414,27.09000015258789,-1.2962884471383018,26.95000076293945,2.3333403975755918,27.239999771118164,0.02331603072144217 9363,2010-03-29,27.540000915527344,27.54999923706055,27.11000061035156,27.11000061035156,753700.0,0.019245020316580375,-1.0465037880804093,-4.777773068283193,73.54265152532449,75.60405831529046,-0.37352848213939893,-0.788200422105362,-1.51754188962677,-2.2841828321479802,12.898996464233234,0.5299987792968786,0.5424990026217422,0.6845008850097649,-0.08790439122835636,1.4569061612478862,0.29829824689070605,1.0707035231288238,-0.6500015258789027,98.4851024477641,26.44953926477494,0.38620263811905997,3,-0.320001602172848,-1.1900014877319336,-1.840001106262207,-2.0450010299682617,-0.4500007629394531,0,-0.018881642718845737,1.1290485331758249,27.020000457763672,-2.799996185317414,27.09000015258789,-1.2962884471383018,26.95000076293945,-0.018881642718845737 9364,2010-03-30,27.82999992370605,28.0,27.559999465942386,27.57999992370605,1614200.0,0.01053010161721546,-2.0344768619611355,0.5813949362147536,74.12284847851082,74.287389364761,-0.6398941007158072,-1.0036426902769087,-1.7842012108853673,-2.5188829782122077,14.368334716626732,0.45999908447265625,0.5985221622306405,0.8944998741149881,0.06551238820077998,1.7234873600291962,0.48000613115788227,1.308993617072094,-0.9400005340576101,84.6846862327304,15.155789072641952,0.4144937429571046,3,-0.3850002288818324,-1.2550001144409144,-2.074999809265133,-2.199999809265133,-1.8299999237060511,1,-0.0179662235490734,-1.0465037880804093,27.540000915527344,1.1290485331758249,27.020000457763672,-2.799996185317414,27.09000015258789,-0.0179662235490734 9365,2010-03-31,27.63999938964844,27.8799991607666,27.53000068664551,27.790000915527344,914700.0,-0.006827184138644693,1.121215624169121,-0.6000061035156108,70.12448428335479,72.54069157754856,-0.4186732420075252,-0.7347502779524397,-1.5874170131202128,-2.274446371190205,15.956974605245582,0.3499984741210902,0.6067706224561888,0.6304993629455602,-0.17077528217954097,1.4317740080706614,0.22986204038300784,1.0311366855081125,-0.5501998901367209,67.5675304144617,-1.2168640647144002,0.40063732256255097,3,-0.1949996948242223,-1.0649995803833043,-1.884999275207523,-2.009999275207523,-2.1099987030029297,2,-0.002532550519897536,-2.0344768619611355,27.82999992370605,-1.0465037880804093,27.540000915527344,1.1290485331758249,27.020000457763672,-0.002532550519897536 9366,2010-04-01,27.96999931335449,28.10000038146973,27.75,27.75,1008400.0,0.011939216027249122,-2.1818315805900985,-1.466647169523433,72.30770246517618,71.56764835938348,-0.6965042095447522,-0.9803351100543445,-1.9024678780353064,-2.554244846391658,17.847788391384885,0.46000099182128906,0.5862202914226913,0.8749993324279757,0.04601147655208848,1.7039871883038629,0.4605054044900321,1.2894932603659193,-0.7163637237548777,89.25611887974038,20.477611588606607,0.4144939279379429,4,-0.47499942779540305,-1.3449993133544886,-2.192499160766598,-2.3149995803832972,-1.6399993896484375,3,-0.006435409447479112,1.121215624169121,27.63999938964844,-2.0344768619611355,27.82999992370605,-1.0465037880804093,27.540000915527344,-0.006435409447479112 9367,2010-04-05,28.040000915527344,28.1200008392334,27.940000534057614,28.0,709900.0,0.0025027387876779272,-1.2500059604701064,0.18182291079649687,70.967764263971,70.9841176596678,-0.7024169644113272,-0.9800852585875788,-1.946082593072994,-2.5720105936001403,19.39085396538459,0.1800003051757848,0.5377323320813012,0.868500900268554,-0.013847170577601986,1.75084897111471,0.427326864845476,1.309674935691632,-0.6170923675537097,92.07921726962164,26.124348660278116,0.4411740354230778,4,-0.5350008010864258,-1.2850008010864258,-2.2300009727478027,-2.315000534057617,-1.5300006866455043,0,-0.010342400358723025,-2.1818315805900985,27.96999931335449,1.121215624169121,27.63999938964844,-2.0344768619611355,27.82999992370605,-0.010342400358723025 9368,2010-04-06,28.20000076293945,28.209999084472656,27.93000030517578,27.979999542236328,638500.0,0.0057061284660480105,1.3333439298089456,5.499904634751008,69.87449802401825,69.70402197869404,-0.76930558299917,-1.0672124074891727,-2.0611733401428225,-2.6810283025251103,20.66711371842475,0.279998779296875,0.49465834766234806,0.9475007057189906,-0.0011578879433713496,1.8961592993813525,0.4731714088878114,1.4218300025501698,-0.6376737567138626,98.52965513372456,35.35773959551268,0.4743292968311808,4,-0.6500015258789027,-1.2350015640258754,-2.3275008201599086,-2.4450006484985316,-1.2700004577636683,1,-0.029078070212341878,-1.2500059604701064,28.040000915527344,-2.1818315805900985,27.96999931335449,1.121215624169121,27.63999938964844,-0.029078070212341878 9369,2010-04-07,27.920000076293945,28.190000534057614,27.76000022888184,28.13999938964844,1915400.0,-0.009929102094688003,1.68748845165791,-0.9999913302816248,64.72868704178359,69.33355824039151,-0.4276779050430548,-0.711042193962534,-1.7411703499507922,-2.355786544279429,22.156266561437224,0.4400005340576101,0.4796264673926558,0.596000003814698,-0.32586103153220236,1.5178610391615983,0.1350694861412478,1.0569305214881481,-0.2281386544189452,57.3529865503553,-2.6942551032849025,0.4609305176734497,4,-0.37000083923339844,-0.7750005722045898,-2.0475001335144043,-2.1649999618530273,-1.2900009155273438,2,-0.029727790882450034,1.3333439298089456,28.20000076293945,-1.2500059604701064,28.040000915527344,-2.1818315805900985,27.96999931335449,-0.029727790882450034 9370,2010-04-08,27.70000076293945,27.71999931335449,27.420000076293945,27.71999931335449,1284400.0,-0.007879631545606336,29.002098235574277,0.09090278560467328,59.49822356731744,68.59879053758303,-0.10069185226707233,-0.43705482985884103,-1.4803212907314425,-2.0926435189847403,23.130963846134946,0.5,0.47898132280780104,0.327500629425046,-0.5643545241699002,1.2193557830199921,-0.1184269473724271,0.7734282062225191,0.5099983215332067,35.44316938967136,-20.89425109005436,0.44592757679747225,4,-0.1500015258789027,-0.5550012588500941,-1.8275008201599086,-1.9450006484985316,-1.1000003814697195,3,-0.061371867007813385,1.68748845165791,27.920000076293945,1.3333439298089456,28.20000076293945,-1.2500059604701064,28.040000915527344,-0.061371867007813385 9371,2010-04-09,27.809999465942386,27.84000015258789,27.45000076293945,27.70000076293945,832800.0,0.003971072201200299,3.588226054370673,-5.50033381020541,61.24567793763302,68.49028195412106,-0.10931361666209938,-0.4819799751741023,-1.5505736244696813,-2.1545887574321476,24.114733861157845,0.38999938964844105,0.45857505253881214,0.3804993629455602,-0.4669234888488383,1.2279222147399587,-0.04321206295163904,0.8042107888427594,0.38419963836669524,49.367073326782794,-6.631553864817931,0.4237114258971998,4,-0.149999618530277,-0.6649999618530309,-1.9374995231628453,-2.0549993515014684,-1.2299995422363352,4,-0.08198485519890364,29.002098235574277,27.70000076293945,1.68748845165791,27.920000076293945,1.3333439298089456,28.20000076293945,-0.08198485519890364 9372,2010-04-12,27.79999923706055,27.989999771118164,27.65999984741211,27.85000038146973,1485700.0,-0.0003595911209592906,1.000000000000043,-0.454561217943131,62.5441622285397,67.26822758781164,0.025663832997434355,-0.41530132109777185,-1.4968999414159079,-2.1010551741514014,24.96508745448122,0.3299999237060547,0.4877249676763391,0.32099914550781605,-0.4888844936938703,1.1308827847095024,-0.08394267409302714,0.7259409651086592,0.3787158866882301,48.101219980347494,-9.294086263111751,0.40494181960084397,4,0.015000343322750354,-0.5549993515014684,-1.9274992942810094,-2.0449991226196325,-1.3099994659423864,0,-0.05287767459341597,3.588226054370673,27.809999465942386,29.002098235574277,27.70000076293945,1.68748845165791,27.920000076293945,-0.05287767459341597 9373,2010-04-13,27.739999771118164,27.790000915527344,27.420000076293945,27.770000457763672,843000.0,-0.0021582542298203,9.571210593716792,0.6,59.12409470480625,65.60169939073334,0.13076828533070284,-0.313071753196148,-1.3885104790440046,-2.0006227304920046,25.535048252884884,0.3799991607666051,0.5175050622595947,0.22399969100952077,-0.5609749220474995,1.008974304066541,-0.1684876155189876,0.6164869975380292,0.42354105168152145,41.55837721883983,-15.405829409395047,0.3924873065285101,4,0.07499980926513672,-0.4650001525878906,-1.9099998474121094,-1.984999656677246,-1.1299991607666051,1,-0.044340286675739415,1.000000000000043,27.79999923706055,3.588226054370673,27.809999465942386,29.002098235574277,27.70000076293945,-0.044340286675739415 9374,2010-04-14,27.8700008392334,27.8799991607666,27.59000015258789,27.75,574200.0,0.004686412011098318,3.142917478439761,-3.999936423167398,67.82945937014624,65.34669662259907,0.007865163412681397,-0.41554767865567754,-1.4776069683833626,-2.090142082983352,25.76204756485863,0.28999900817871094,0.5708354175356405,0.32300071716308665,-0.466698742357611,1.1127001766837843,-0.07184901259726217,0.7178504469234355,0.27866916863617064,78.94754453828754,14.391871179469945,0.3948497297603493,4,-0.055001258850097656,-0.595001220703125,-2.017500877380371,-2.1150007247924805,-1.8900012969970703,2,-0.03372804111058192,9.571210593716792,27.739999771118164,1.000000000000043,27.79999923706055,3.588226054370673,27.809999465942386,-0.03372804111058192 9375,2010-04-15,27.88999938964844,27.96999931335449,27.649999618530273,27.670000076293945,843700.0,0.0007175654758821981,-1.4615339471077744,1.8333147897957858,66.2601531461961,64.67474669826795,0.030238353361223602,-0.3984828014476953,-1.4672308625875807,-2.0689719736652243,26.013887387303757,0.3199996948242152,0.552501003085279,0.30649929046631286,-0.47532774534347766,1.0883263262761034,-0.0844142274385824,0.6974128083712081,0.24409721958961583,82.45606403340936,12.700960959823874,0.39091351790489554,4,-0.07499980926514027,-0.6149997711181676,-2.0374994277954137,-2.134999275207523,-1.779998779296882,3,-0.04517749216407285,3.142917478439761,27.8700008392334,9.571210593716792,27.739999771118164,1.000000000000043,27.79999923706055,-0.04517749216407285 9376,2010-04-16,27.3799991607666,27.979999542236328,27.36000061035156,27.809999465942386,1361700.0,-0.01828613266557222,-1.6383078883504747,-1.9545529420944334,56.206875006165994,63.03464789184517,0.5003644490914461,0.13497703460329546,-0.9305440936420766,-1.5149219261345372,25.979362989005555,0.6199989318847692,0.4962369132202191,-0.21400089263915945,-0.9778801299078346,0.5498783446295157,-0.595940511273497,0.16793872599517812,0.7398155178125734,3.174377310393188,-68.1407408297106,0.38193961863433723,4,0.4050006866455078,-0.09499931335449219,-1.4674992561340332,-1.6249990463256836,-1.5799999237060511,4,-0.028487903696306494,-1.4615339471077744,27.88999938964844,3.142917478439761,27.8700008392334,9.571210593716792,27.739999771118164,-0.028487903696306494 9377,2010-04-19,27.459999084472656,27.459999084472656,27.1299991607666,27.3799991607666,1390500.0,0.0029218380627522578,7.250005960470162,-0.1860462021610673,48.373945918117336,60.64569765785618,0.36815451644217134,0.08285256869517355,-0.9591663099913781,-1.5550691462523751,25.35556210017266,0.3299999237060547,0.46222033249833316,-0.14900093078613352,-0.8883861202124095,0.5903842586401424,-0.5186935254992697,0.22069166392700268,0.6294230313774136,38.82350301248752,-27.854571237442684,0.3696925947131373,4,0.20000076293945312,-0.024999618530273438,-1.4524993896484375,-1.7049989700317383,-1.9399986267089844,0,-0.0320465837620586,-1.6383078883504747,27.3799991607666,-1.4615339471077744,27.88999938964844,3.142917478439761,27.8700008392334,-0.0320465837620586 9378,2010-04-20,27.57999992370605,27.6299991607666,27.479999542236328,27.6200008392334,877500.0,0.004370023424409064,4.000190742624619,-0.5000119209403682,44.541486898435814,58.402675419706426,0.16869816036556884,0.0015215050134891328,-1.0227566933756869,-1.638905022788304,25.15377130937463,0.1700000762939453,0.392093893801718,-0.05350008010864471,-0.7518070305932412,0.6448068703759517,-0.40265355535094116,0.29565339513365174,0.45185681483901163,52.94124246878079,-10.985752186066556,0.349153475242298,4,-0.020000457763668322,-0.10500049591064098,-1.410000324249264,-1.7600002288818324,-1.8299999237060511,1,-0.039521397955153414,7.250005960470162,27.459999084472656,-1.6383078883504747,27.3799991607666,-1.4615339471077744,27.88999938964844,-0.039521397955153414 9379,2010-04-21,27.649999618530273,27.65999984741211,27.440000534057614,27.57999992370605,846300.0,0.0025380600078992455,3.8888653414149053,-1.7499523173754818,50.230420012217486,57.37291946913977,0.06299588082097074,-0.03814271295896532,-1.0227638585986583,-1.6740412721941524,24.791559933147266,0.21999931335449574,0.321312135989821,-0.004000377655028586,-0.6772923134938118,0.6692915581837546,-0.3406463455744202,0.332645590264363,0.3277456653480826,61.176496987512486,-2.195397072234165,0.336645967919391,4,-0.09000015258789062,-0.1400003433227539,-1.4599995613098145,-1.8099994659423828,-1.8299999237060547,2,-0.037612984539852734,4.000190742624619,27.57999992370605,7.250005960470162,27.459999084472656,-1.6383078883504747,27.3799991607666,-0.037612984539852734 9380,2010-04-22,27.770000457763672,27.809999465942386,27.45000076293945,27.53000068664551,1020100.0,0.004339994245532441,1.2500074506321062,3.4285831062668053,44.89799095956145,55.556509804909595,-0.05144084098530044,-0.09861757962156048,-1.0783165205213194,-1.759883322504571,24.623385144737338,0.3599987030029368,0.24151865203157996,0.07500047683715749,-0.5121426256535102,0.6621435793278252,-0.21857107440817458,0.36857202808248957,0.15688005872797817,75.29423644380617,14.568770063088081,0.29357155124533324,4,-0.21000099182128906,-0.220001220703125,-1.455000400543213,-1.8050003051757812,-1.8199996948242223,3,-0.06445808015919252,3.8888653414149053,27.649999618530273,4.000190742624619,27.57999992370605,7.250005960470162,27.459999084472656,-0.06445808015919252 9381,2010-04-23,27.76000022888184,27.8700008392334,27.649999618530273,27.78000068664551,1661400.0,-0.00036010906434957857,1.2000038146827918,-0.08333532015672186,42.63155939836202,53.343998379334295,-0.05507006952711535,-0.037786309055203304,-1.0010436031097463,-1.7076117695517326,24.494085360715097,0.220001220703125,0.18945269401881504,0.03150024414062713,-0.48215663358058336,0.5451571218618376,-0.22532819471997811,0.2883286830012324,0.11906740626630707,85.13508637176767,27.20348942481752,0.25682843886060447,4,-0.20500087738037465,-0.21000099182129262,-1.3799996376037633,-1.779999732971195,-2.460000991821289,4,-0.0594380261140488,1.2500074506321062,27.770000457763672,3.8888653414149053,27.649999618530273,4.000190742624619,27.57999992370605,-0.0594380261140488 9382,2010-04-26,27.649999618530273,27.899999618530273,27.559999465942386,27.739999771118164,1337100.0,-0.003962557977111203,-1.5185153788553503,4.499904634751097,35.13510727029623,50.678555331055406,0.035107406834658406,0.12841621066968756,-0.8310762109201519,-1.5573067325862802,24.652478107502283,0.3400001525878871,0.1632266642325213,-0.11000032424926687,-0.504062000902838,0.2840613524043043,-0.30703116257605245,0.08703051407751872,-0.5200004577636719,45.65206574560936,-6.849032416742062,0.19703083832678522,4,-0.0950002670288086,-0.10000038146972656,-1.2549991607666016,-1.669999122619629,-1.7700004577636719,0,-0.06690779048799345,1.2000038146827918,27.76000022888184,1.2500074506321062,27.770000457763672,3.8888653414149053,27.649999618530273,-0.06690779048799345 9383,2010-04-27,27.020000457763672,27.57999992370605,27.0,27.479999542236328,1515100.0,-0.02278478008890794,-1.3199996948242045,5.111092273131861,29.545452575052238,46.42477679826718,0.6171321755839081,0.7562332602812134,-0.14429311065082828,-0.8940894931310943,24.064966232521186,0.6499996185302734,0.10320772687381563,-0.7139994621276848,-1.22147650663036,-0.20652241762500978,-0.9677379843790206,-0.4602609398763491,0.8799991607666016,2.2222740267749477,-47.613479128896216,0.2537385222513371,4,0.4699993133544922,0.529998779296875,-0.5025005340576172,-0.9400005340576172,-0.6800003051757812,1,-0.05551443281226909,-1.5185153788553503,27.649999618530273,1.2000038146827918,27.76000022888184,1.2500074506321062,27.770000457763672,-0.05551443281226909 9384,2010-04-28,27.32999992370605,27.399999618530273,26.95000076293945,27.18000030517578,2326300.0,0.011472963015931592,2.1034509974152296,-0.32608677624267385,41.921375557108504,43.72046817725745,0.24862358670467444,0.4288413401608011,-0.4140127388838657,-1.1722437738730207,22.712021765959772,0.44999885559082387,0.043194162333406894,-0.378999996185307,-0.9150246444789296,0.15702465210831562,-0.6470123203321201,-0.11098767203849391,0.5699996948242223,39.999959845243424,-11.174846220836173,0.26801232414681153,4,0.1350002288818395,0.21999931335449574,-0.7800002098083461,-1.2499999999999964,-1.9699993133544922,2,-0.05781192565374138,-1.3199996948242045,27.020000457763672,-1.5185153788553503,27.649999618530273,1.2000038146827918,27.76000022888184,-0.05781192565374138 9385,2010-04-29,27.56999969482422,27.59000015258789,27.26000022888184,27.489999771118164,1352900.0,0.00878155037644146,4.499960263847989,0.5333341810460053,45.04132719934231,42.47985175427704,-0.04642365339496379,0.1932357798133637,-0.6120476290361978,-1.37820047924955,21.20920678271373,0.32999992370605113,0.0030749944832777487,-0.13550024032592844,-0.6743286972636753,0.4033282166118184,-0.4049144687948001,0.1339139881429432,0.291999969482422,65.26312408020523,13.287124053550855,0.26941422846887303,4,-0.14499950408935547,-0.020000457763671875,-0.9524998664855957,-1.489999771118164,-2.2700004577636683,3,-0.06347479214258145,2.1034509974152296,27.32999992370605,-1.3199996948242045,27.020000457763672,-1.5185153788553503,27.649999618530273,-0.06347479214258145 9386,2010-04-30,27.790000915527344,28.03000068664551,27.59000015258789,27.649999618530273,1411800.0,0.007979732431568687,-2.3846165132230768,1.7500178814104856,49.809917918771575,42.63940419879418,-0.22590643245836972,-0.043154439417438795,-0.796011275573818,-1.5634917463140496,19.470319276905386,0.4600009918212926,-0.07094379934798312,0.0935009002685554,-0.43258835111101845,0.6195901516481293,-0.16954372542123153,0.3565455259583423,-0.8400001525878942,77.7777974007073,24.266065037336148,0.2630446256897864,4,-0.3000001907348633,-0.24000167846679688,-1.097501277923584,-1.710000991821289,-2.270000457763672,4,-0.06621087052788888,4.499960263847989,27.56999969482422,2.1034509974152296,27.32999992370605,-1.3199996948242045,27.020000457763672,-0.06621087052788888 9387,2010-05-03,27.75,28.0,27.60000038146973,27.959999084472656,2588300.0,-0.001439399575729916,1.7586093499249973,-1.499979564311113,50.19157508113532,43.267191774649675,-0.15694753190542698,-0.02739836033025611,-0.7367807036205853,-1.4902578191789004,17.606598202628007,0.3999996185302699,-0.14458785375963146,0.06800003051757741,-0.4336438734438772,0.569643934479032,-0.18282192146315168,0.3188219824983065,-0.7783992385864309,74.07400866430822,18.2633107893286,0.2508219519807277,5,-0.25999927520751953,-0.20000076293945312,-1.0375003814697266,-1.6700000762939453,-2.4699993133544886,0,-0.08828831578160179,-2.3846165132230768,27.790000915527344,4.499960263847989,27.56999969482422,2.1034509974152296,27.32999992370605,-0.08828831578160179 9388,2010-05-04,27.3799991607666,27.57999992370605,27.229999542236328,27.479999542236328,1622600.0,-0.013333363575978363,1.333326975528842,0.47619436875567667,41.40348622895395,42.28642135428706,0.20305288417389633,0.2930447376004608,-0.3517755627706336,-1.0894767871824271,15.271458205268138,0.5200004577636719,-0.16407466939093496,-0.26100072860717916,-0.7162810737914427,0.19427961657708437,-0.4886409011993109,-0.03336055601504739,-0.3872304008483951,39.81466927808622,-12.529490777172064,0.22764017259213262,5,0.1100015640258789,0.20000076293945312,-0.6499996185302734,-1.2999992370605469,-1.369998931884762,1,-0.054784515923192,1.7586093499249973,27.75,-2.3846165132230768,27.790000915527344,4.499960263847989,27.56999969482422,-0.054784515923192 9389,2010-05-05,27.09000015258789,27.43000030517578,26.920000076293945,27.149999618530273,1260400.0,-0.010591636854184294,-1.5500035762820972,0.5999923706345724,37.17951069214682,41.42881243568544,0.45288826100644997,0.545649738988466,-0.038549425908961155,-0.7678360386540675,13.646662339913462,0.5100002288818359,-0.1696188776067835,-0.5094997406005852,-1.007050695906333,-0.01194878529483745,-0.7582752182534591,-0.26072426294771134,0.9400005340576207,15.315313767269178,-31.847613438646324,0.24877547765287367,5,0.38500022888183594,0.47499942779541016,-0.30500078201293945,-0.9750003814697266,-1.0799999237060511,2,-0.027685492645829757,1.333326975528842,27.3799991607666,1.7586093499249973,27.75,-2.3846165132230768,27.790000915527344,-0.027685492645829757 9390,2010-05-06,26.0,26.979999542236328,25.0,26.979999542236328,2291400.0,-0.040236254944567174,3.040817279808175,16.33347108751629,31.3513761510454,40.17545874153915,1.414119818426819,1.5829169389309996,1.064747496072357,0.34475502298373684,13.928969623203095,2.0900001525878906,-0.2028638914720915,-1.5144998550415032,-2.3826127365126517,-0.6463869735703547,-1.9485562957770775,-1.080443414305929,2.0078006744384815,33.00329285096934,-18.909116522704878,0.43405644073557437,5,0.5150003433227539,0.6049995422363281,1.0099997520446777,0.3400001525878906,0.07999992370605113,3,-0.0246153611403247,-1.5500035762820972,27.09000015258789,1.333326975528842,27.3799991607666,1.7586093499249973,27.75,-0.0246153611403247 9391,2010-05-07,25.53000068664551,26.07999992370605,25.170000076293945,25.95000076293945,2970700.0,-0.018076896667480358,1.6764764455913672,0.4285717066107105,26.405899440340377,39.205546760432945,1.7148641469762005,1.9745843767603795,1.5651004790914023,0.823504908705484,13.990444370523768,0.9099998474121058,-0.2758872227634974,-1.8704992294311502,-3.099164923227221,-0.6418335356350795,-2.4848320763291873,-1.256166382533113,2.3574879608154298,17.66668955485038,-34.418329534844815,0.6143328468980361,5,0.9849996566772425,1.0749988555908168,1.4799990653991664,0.8099994659423793,0.9499988555908168,4,-0.009009065546373929,3.040817279808175,26.0,-1.5500035762820972,27.09000015258789,1.333326975528842,27.3799991607666,-0.009009065546373929 9392,2010-05-10,26.32999992370605,26.420000076293945,25.989999771118164,26.3700008392334,1331100.0,0.03133565278276751,5.142888283378746,0.09524025776450705,36.89727589055577,40.02241601771111,0.7911274715762282,1.1160292374238914,0.8044096398705491,0.032206905652650164,13.510368103064446,0.889999389648434,-0.334033203511499,-0.9970000267028851,-2.2987411858646425,0.30474113245887224,-1.6478706062837638,-0.34612944712200644,1.4419891778564526,51.55038616418126,-0.408715321590293,0.650870579580879,5,0.18500041961670277,0.274999618530277,0.7300000190734899,0.06000041961670277,0.3199996948242223,0,-0.030763367576507328,1.6764764455913672,25.53000068664551,3.040817279808175,26.0,-1.5500035762820972,27.09000015258789,-0.030763367576507328 9393,2010-05-11,26.51000022888184,26.76000022888184,26.03000068664551,26.149999618530273,1441500.0,0.006836320003697605,-1.4333379957529884,-8.999809269501483,38.319680941292006,39.62222772706483,0.5935990265829787,0.8845047288899259,0.6501784586787274,-0.13843616130123948,13.49488092365257,0.7299995422363281,-0.3899435093674839,-0.7554997444152782,-2.090872151789629,0.5798726629590725,-1.4231859481024536,-0.08781354072810288,1.1511093086181639,62.139919310529024,10.878033564037494,0.667686203687175,5,0.005000114440914416,0.09499931335448863,0.6199998855590785,-0.10999965667724965,0.4799995422363246,1,-0.04639756814850127,5.142888283378746,26.32999992370605,1.6764764455913672,25.53000068664551,3.040817279808175,26.0,-0.04639756814850127 9394,2010-05-12,26.93000030517578,26.93000030517578,26.35000038146973,26.520000457763672,1294100.0,0.015843080824886835,1.8292689734738705,1.1388865341414713,41.89189089671891,39.27229036010668,0.12392397256381216,0.4115729490053184,0.2574907313659267,-0.5465417228884348,13.180226972978076,0.5799999237060511,-0.41732826106445486,-0.28849964141845774,-1.600248265080797,1.0232489822438815,-0.9443739532496274,0.3673746704127119,0.624664850824221,97.4747854232292,47.21824679377365,0.655874311831169,5,-0.41499996185302734,-0.33500003814697266,0.3274989128112793,-0.4850006103515625,-0.05999946594238281,2,-0.034162646337479785,-1.4333379957529884,26.51000022888184,5.142888283378746,26.32999992370605,1.6764764455913672,25.53000068664551,-0.034162646337479785 9395,2010-05-13,26.6299991607666,27.03000068664551,26.60000038146973,26.899999618530273,1078600.0,-0.011140034942796584,-1.606078120845768,-0.6585379469477759,39.67092489999494,38.145735580242615,0.30906516428410313,0.6454295656835285,0.5841379513561336,-0.23611012518759011,12.59795569744192,0.43000030517578125,-0.38547896161929884,-0.5255007743835449,-1.8224033831961854,0.7714018344290956,-1.1739520787898634,0.12295053002277356,0.8224793889934006,78.49454867634135,31.301177588210493,0.6484513044063199,5,-0.12999916076660156,-0.11499881744384766,0.7175002098083496,-0.1849994659423828,0.020000457763671875,3,-0.023281973391805155,1.8292689734738705,26.93000030517578,-1.4333379957529884,26.51000022888184,5.142888283378746,26.32999992370605,-0.023281973391805155 9396,2010-05-14,26.60000038146973,26.78000068664551,26.32999992370605,26.5,1619000.0,-0.0011265032009865061,-1.045455530654089,-0.37037115528618564,40.2597462341361,37.04219904168714,0.17043354011793355,0.6471777600210196,0.6377597977458258,-0.19974122919589732,12.968712500659535,0.45000076293946023,-0.4122332370417858,-0.516499614715574,-1.8317584634910595,0.7987592340599114,-1.1741290391033168,0.1411298096721687,0.7543790262998726,58.653853207644204,10.800150458077617,0.6576294243877434,5,-0.31000041961670277,-0.08500003814697621,0.7474989891052211,-0.15500068664551137,-0.5400009155273438,4,-0.019548889109262002,-1.606078120845768,26.6299991607666,1.8292689734738705,26.93000030517578,-1.4333379957529884,26.51000022888184,-0.019548889109262002 9397,2010-05-17,26.57999992370605,26.81999969482422,26.26000022888184,26.709999084472656,924100.0,-0.0007518968976260032,2.1999934605260805,-1.2999866486104912,45.397484614522064,37.48597664008359,0.007840633385090001,0.6301802574503164,0.6735784917304422,-0.1754980321294255,14.00429176061177,0.5599994659423793,-0.47143417901578744,-0.49250011444092223,-1.818211324920565,0.8332110960387205,-1.1553557196807454,0.1703554907989009,0.6802043077527671,54.99992370605398,1.3173873063594783,0.6628556052398221,5,-0.3649997711181605,-0.06499958038329723,0.8224997520446813,-0.13500022888183238,-0.9200000762939418,0,-0.0037622416010819615,-1.045455530654089,26.60000038146973,-1.606078120845768,26.6299991607666,1.8292689734738705,26.93000030517578,-0.0037622416010819615 9398,2010-05-18,26.489999771118164,26.93000030517578,26.45000076293945,26.739999771118164,1518500.0,-0.0033860102650947743,-1.9091056215103568,1.923089337852259,40.78947478494236,37.887083761505316,-0.04658056419569334,0.6686135288748432,0.7764205640285589,-0.0780629462562068,14.623510923782263,0.4799995422363317,-0.5731667999026904,-0.5280002593994126,-1.8554845382377039,0.7994840194388786,-1.1917423988185583,0.13574188001973297,0.679796291082301,29.870052662607105,-24.488072851482404,0.6637421394191462,5,-0.47499942779541016,0.025000572204589844,1.0399999618530273,-0.04500007629394531,-0.7700004577636754,1,0.0060400093920180975,2.1999934605260805,26.57999992370605,-1.045455530654089,26.60000038146973,-1.606078120845768,26.6299991607666,0.0060400093920180975 9399,2010-05-19,26.61000061035156,26.82999992370605,26.229999542236328,26.36000061035156,3189400.0,0.00453004304530924,-1.3529328167307622,-1.0,39.18920544367304,38.757953682908386,-0.2702492924670885,0.4919249189733499,0.6738222551250459,-0.18937657729657786,15.490282186931012,0.600000381469723,-0.6821237554168604,-0.35599946975708363,-1.6605243137585113,0.948525374244344,-1.0082618917577975,0.2962629522436302,0.47300360936088737,47.50006556501481,-5.252333550675104,0.6522624220007142,5,-0.5100002288818324,-0.09500026702880504,0.9349989891052282,-0.1650009155273402,-0.8199996948242152,2,0.014280313868868522,-1.9091056215103568,26.489999771118164,2.1999934605260805,26.57999992370605,-1.045455530654089,26.60000038146973,0.014280313868868522 9400,2010-05-20,25.979999542236328,26.489999771118164,25.979999542236328,26.1200008392334,3131700.0,-0.023675349630399967,-6.285650059263498,-0.5600051879882812,31.34020083388451,39.30620939330218,0.3985255775282823,1.03395939670461,1.30652689490773,0.44110601049505505,16.170056989903472,0.6300010681152308,-0.7588332445656434,-0.8965004920959458,-2.2143180152412114,0.4213170310493197,-1.5554092536685786,-0.23759173052331306,1.0196845086876216,0.0,-47.53847272736886,0.6589087615726327,5,0.5250005722045898,0.5350008010864258,1.565000057220459,0.4650001525878906,0.020000457763671875,3,0.03425717138871276,-1.3529328167307622,26.61000061035156,-1.9091056215103568,26.489999771118164,2.1999934605260805,26.57999992370605,0.03425717138871276 9401,2010-05-21,26.11000061035156,26.29999923706055,25.54999923706055,25.65999984741211,2190400.0,0.0050038903158518,-1.2387993418243546,-3.2142613860846327,33.40082409775495,38.91771474965765,0.4016917820427466,0.8158346979804101,1.1827300220696877,0.31154892469912454,16.928941028092275,0.75,-0.8003108084739523,-0.6839994430542014,-1.9752557225296634,0.6072568364212607,-1.3296275827919324,-0.03837130331647032,0.8096960785354312,40.57977825016061,-3.453327466007586,0.6456281397377303,5,0.17999935150147195,0.40499973297119496,1.4349989891052282,0.3349990844726598,-0.5799999237060476,4,0.02068169266777531,-6.285650059263498,25.979999542236328,-1.3529328167307622,26.61000061035156,-1.9091056215103568,26.489999771118164,0.02068169266777531 9402,2010-05-24,25.79999923706055,26.18000030517578,25.690000534057614,25.95000076293945,1334700.0,-0.011872897971825558,-1.6486550575814434,-0.3333361590302077,33.8114860620974,38.41680420752491,0.7024795451105774,1.0330999330808304,1.4909479753849375,0.6193977995889348,17.998301059195555,0.4899997711181676,-0.7334351902011598,-0.9015007972717264,-2.1996010689994314,0.39659947445597865,-1.550550933135579,-0.25245066140787387,1.0429095842709586,18.115928007319837,-25.358127046409834,0.6490501358638529,5,0.49000072479248047,0.7150011062622035,1.735000610351559,0.6450004577636683,-0.3199996948242223,0,0.0100775285492396,-1.2387993418243546,26.11000061035156,-6.285650059263498,25.979999542236328,-1.3529328167307622,26.61000061035156,0.0100775285492396 9403,2010-05-25,25.520000457763672,25.54999923706055,24.82999992370605,25.28000068664551,1933300.0,-0.010852666185147464,3.800038147312138,-1.5999821982605678,33.88091571482053,37.52669585398065,0.9244996292178911,1.2595377497086204,1.7597477319451187,0.8957537237954085,19.633625275346333,0.9699993133544993,-0.5975065602466643,-1.106499576568602,-2.4971491202324216,0.28414996709521745,-1.8018243484005119,-0.4111748047366923,1.2491920107145766,34.50002670288104,-12.018073831198983,0.6953247718319102,5,0.4099998474121094,0.9099998474121094,2.027499198913574,0.9249992370605469,0.01000022888183949,1,0.0054858694019281895,-1.6486550575814434,25.79999923706055,-1.2387993418243546,26.11000061035156,-6.285650059263498,25.979999542236328,0.0054858694019281895 9404,2010-05-26,25.75,26.18000030517578,25.61000061035156,25.71999931335449,2128400.0,0.009012521085843384,-3.560032348879514,0.1250029802350976,46.88279467807205,38.32801471821144,0.5693921539742881,0.9540120918360024,1.5129314018842592,0.6718743489338088,20.787026311601743,0.6599998474121094,-0.5529726076173169,-0.7975000381469712,-2.1993465239257617,0.6043464476318192,-1.4984232810363665,-0.09657679525757601,0.9028409157919164,55.42169643739424,6.896884276416607,0.7009232428893944,5,0.13000011444091797,0.6800003051757812,1.7674994468688965,0.6949996948242188,-0.10000038146972656,2,-0.0011650752095344608,3.800038147312138,25.520000457763672,-1.6486550575814434,25.79999923706055,-1.2387993418243546,26.11000061035156,-0.0011650752095344608 9405,2010-05-27,25.81999969482422,25.989999771118164,25.63999938964844,25.989999771118164,1425900.0,0.00271843475045519,3.1176496987512063,-5.666539513000791,54.01660396020245,39.85655446555215,0.41617632060445686,0.7865093352259009,1.4294830138879746,0.6087833497264441,22.502807919620782,0.350000381469723,-0.5272323919583748,-0.6400003433227539,-1.9906493614001661,0.7106486747546583,-1.31532485236146,0.035324165715952205,0.7234707614425453,67.3469546634695,14.302517389294188,0.6753245090387067,5,0.06000041961669922,0.6100006103515625,1.7149996757507324,0.625,0.20000076293945312,3,-0.0011618427440527324,-3.560032348879514,25.75,3.800038147312138,25.520000457763672,-1.6486550575814434,25.79999923706055,-0.0011618427440527324 9406,2010-05-28,25.95000076293945,26.20000076293945,25.770000457763672,25.85000038146973,2188900.0,0.005034898127488807,-2.307691743388448,-0.5882372740633943,43.537438797879055,39.649882708147366,0.2059324922561956,0.5392392398591888,1.286944206860884,0.4879541113609882,23.618107448979845,0.4300003051757777,-0.5520591945260094,-0.41799926757812855,-1.6308356609758796,0.7948371258196225,-1.024417464277004,0.18841892912074698,0.49066146137367284,81.75183599596255,27.340345150829073,0.6064181966988748,5,-0.0700006484985316,0.4799995422363317,1.6049985885620153,0.4949989318847692,0.8099994659423899,4,0.0019267528165916037,3.1176496987512063,25.81999969482422,-3.560032348879514,25.75,3.800038147312138,25.520000457763672,0.0019267528165916037 9407,2010-06-01,25.29999923706055,26.06999969482422,25.28000068664551,25.82999992370605,1424900.0,-0.02504822762114134,-1.7719371040981606,-5.299986648610807,32.25807895068016,38.701949837673794,0.7322785256685052,1.0501220848622665,1.9169188048805665,1.1381716961933641,24.986865540898993,0.7899990081787074,-0.5578428213862061,-0.9455007553100536,-2.061668460943313,0.17066695032320567,-1.5035846081266833,-0.387416902493424,1.0440232492161492,34.306498207511574,-18.337265315380975,0.5580838528166296,6,0.5300006866455007,1.1300010681152308,2.2525000572204554,1.1450004577636683,1.75,1,0.009090966660901811,-2.307691743388448,25.95000076293945,3.1176496987512063,25.81999969482422,-3.560032348879514,25.75,0.009090966660901811 9408,2010-06-02,25.8799991607666,25.90999984741211,25.25,25.399999618530273,1480000.0,0.022924898861516274,1.4444397349496318,-0.9056583403209502,35.294123932594175,38.269163003109476,0.06330788144688171,0.37100569818336027,1.3254753358728415,0.5624013967427643,27.098201177044178,0.6599998474121094,-0.556931866790606,-0.2905008316040032,-1.2800990109337604,0.699097347725754,-0.7852999212688836,0.2042982580608772,0.37318197175585865,66.31564787561712,18.543679837992656,0.4947990896648791,6,-0.2199993133544922,0.5500011444091797,1.6725001335144043,0.5650005340576172,1.0,2,-0.01545593630221842,-1.7719371040981606,25.29999923706055,-2.307691743388448,25.95000076293945,3.1176496987512063,25.81999969482422,-0.01545593630221842 9409,2010-06-03,26.34000015258789,26.440000534057614,25.96999931335449,25.989999771118164,1476300.0,0.017774382022339497,-1.4102546546487362,0.7291681567842071,46.11261931778374,39.91054283465383,-0.49061365175896654,-0.15606593425678383,0.8543044334833567,0.10823012649174046,28.3066691132272,0.5600013732910121,-0.5851713333008526,0.20700016021728374,-0.688229466685911,1.1022297871204785,-0.24061465323431364,0.6546149736688811,-1.5100002288818395,91.59661037052261,45.739956487092385,0.4476148134515975,6,-0.7049999237060582,0.09000015258789062,1.1799993515014648,0.14999961853027344,0.6499996185302734,3,-0.030751687974565067,1.4444397349496318,25.8799991607666,-1.7719371040981606,25.29999923706055,-2.307691743388448,25.95000076293945,-0.030751687974565067 9410,2010-06-04,25.36000061035156,25.96999931335449,25.290000915527344,25.86000061035156,1782700.0,-0.037205753096400285,-1.1249970197649315,-1.4285698715538335,36.75215625892781,40.28291307478415,0.438280092837541,0.8153304765107094,1.820865050634577,1.0857055392073676,27.253343075311133,1.0499992370605469,-0.6106153786822617,-0.7409994125366239,-1.6997464555045383,0.21774763043129042,-1.2203729340205811,-0.26162589105266676,-0.4978006744384764,9.243744620557733,-33.5485773912781,0.4793735214839578,6,0.27499961853027344,1.0699996948242223,2.14749908447266,1.194998741149906,1.9599990844726598,4,0.011435291845393047,-1.4102546546487362,26.34000015258789,1.4444397349496318,25.8799991607666,-1.7719371040981606,25.29999923706055,0.011435291845393047 9411,2010-06-07,25.29999923706055,25.70000076293945,25.270000457763672,25.36000061035156,1236300.0,-0.0023659846942793994,-6.166735543758087,0.12000274658201704,36.44069063699286,40.5750469164392,0.4149344305681595,0.9035423081690759,1.8619399068402522,1.143766272853643,26.150402930120503,0.4300003051757777,-0.6460696821419916,-0.7895007133483851,-1.7820092282226447,0.2030078015258745,-1.285754970785515,-0.2932464559112553,-0.40624328918457664,4.201614674076249,-35.51617397430494,0.4962542574371301,6,0.33500099182128196,1.1300010681152308,2.1875004768371547,1.3800001144409144,1.9900016784667933,0,0.028458547131038348,-1.1249970197649315,25.36000061035156,-1.4102546546487362,26.34000015258789,1.4444397349496318,25.8799991607666,0.028458547131038348 9412,2010-06-08,25.520000457763672,25.54999923706055,25.11000061035156,25.270000457763672,1260200.0,0.008695700685273255,1.8387231738531016,-4.166571301418257,40.000023596026516,41.25494779212875,0.16878843094157148,0.653238419214837,1.6274350233140353,0.9192518950758526,25.78830645464632,0.4399986267089915,-0.5800949196395244,-0.5289995193481438,-1.5459901212496732,0.4879910825533855,-1.0374948202989067,-0.020504218397380924,-0.5953196181640656,30.827057964758776,-9.717678701538272,0.5084953009507638,6,0.2550001144409144,0.8949995040893555,1.9999995231628418,1.159998893737793,2.090000152587887,1,0.048589331852497475,-6.166735543758087,25.29999923706055,-1.1249970197649315,25.36000061035156,-1.4102546546487362,26.34000015258789,0.048589331852497475 9413,2010-06-09,25.28000068664551,25.709999084472656,25.18000030517578,25.59000015258789,1220000.0,-0.009404379577318878,-1.0784256527056288,-1.239997863769517,36.61973776871221,40.11460813553322,0.4147829120598061,0.8394015221103075,1.8330795454627165,1.1532971036964774,25.981938304987466,0.529998779296875,-0.5409395951229534,-0.7074993133544893,-1.7554020492590148,0.3404034225500361,-1.2314506813067538,-0.18354794540222485,-0.3250134531567461,12.781961356828198,-25.77246509766139,0.5239513679522635,6,0.4949998855590749,0.9249992370605398,2.2399992942810023,1.3999986648559535,1.6899986267089773,2,0.07001576354189187,1.8387231738531016,25.520000457763672,-6.166735543758087,25.29999923706055,-1.1249970197649315,25.36000061035156,0.07001576354189187 9414,2010-06-10,26.01000022888184,26.01000022888184,25.6299991607666,25.63999938964844,884800.0,0.02887656338640676,1.0540551686453408,-1.193553150514691,50.2958644437113,39.70119263370086,-0.3067110044158987,0.03894042391940644,1.0671501167616633,0.42855298230409744,26.314837993905943,0.7299995422363281,-0.46426494497391246,0.06850023269653605,-0.881386753559287,1.018387218952359,-0.40644326043137724,0.5434437258244493,-1.025312729381696,100.0,54.23190333482382,0.47494349312791206,6,-0.2349996566772532,0.11999988555907848,1.525000095367428,0.6699991226196254,1.25,3,0.033448632227180974,-1.0784256527056288,25.28000068664551,1.8387231738531016,25.520000457763672,-6.166735543758087,25.29999923706055,0.033448632227180974 9415,2010-06-11,26.01000022888184,26.059999465942386,25.739999771118164,25.8799991607666,976000.0,0.0,1.7826115801170397,0.35135344120998757,48.98785128099204,40.30679402071342,-0.309469092490243,-0.01042437732447965,1.036604656097598,0.4265168834244868,26.825394098946465,0.3199996948242223,-0.3627001347521208,0.09950017929077504,-0.7946087696928466,0.9936091282743966,-0.34755429520103576,0.5465546537825858,-0.996206468690545,94.73691607455136,46.31679116091783,0.4470544744918112,6,-0.2349996566772532,-0.07999992370605824,1.5099997520446742,0.6699991226196254,1.5799999237060511,4,0.037677798293447085,1.0540551686453408,26.01000022888184,-1.0784256527056288,25.28000068664551,1.8387231738531016,25.520000457763672,0.037677798293447085 9416,2010-06-14,26.07999992370605,26.28000068664551,25.93000030517578,26.1200008392334,2025400.0,0.0026912608307663177,-1.058824849375645,-0.307696822089869,52.978729016640536,42.609088472486796,-0.40128897759555215,-0.12793810917012038,0.9256046104466868,0.35694317958697397,26.862141835076457,0.3500003814697301,-0.35482998750342887,0.19549989700317028,-0.6426805679213814,1.033680361927722,-0.22359033545910734,0.6145901294654479,-1.0376820280374304,82.90591881216153,29.386292947539715,0.41909023246227606,6,-0.30499935150146484,-0.14999961853026988,0.4800000190734899,0.524999618530277,1.1900005340576207,0,0.04754600363288497,1.7826115801170397,26.01000022888184,1.0540551686453408,26.01000022888184,-1.0784256527056288,25.28000068664551,0.04754600363288497 9417,2010-06-15,26.479999542236328,26.479999542236328,26.149999618530273,26.149999618530273,1676400.0,0.01533740873084466,1.0,-8.24980926950146,59.95848947595443,45.349573532860155,-0.6887303492655192,-0.5647696667662281,0.4861506270607947,-0.03519063177055415,26.683278915176217,0.399999618530277,-0.3752975714673674,0.6004995346069322,-0.22124384938832264,1.422242918602187,0.18962784260930476,1.0113712266045596,-1.409727993799926,100.0,42.253849684601704,0.4108716919976272,6,-0.6849994659423828,-0.5499992370605469,0.08000040054321289,0.125,1.3100013732910156,1,0.03058917625731228,-1.058824849375645,26.07999992370605,1.7826115801170397,26.01000022888184,1.0540551686453408,26.01000022888184,0.03058917625731228 9418,2010-06-16,26.649999618530273,26.729999542236328,26.31999969482422,26.38999938964844,1817600.0,0.006419942569213077,-1.0500011920940324,0.7878796636129708,59.453769474674225,46.83192355029243,-0.8247507995849013,-0.761195231129701,0.27270007565928367,-0.18827292915224447,26.57384985390403,0.4099998474121094,-0.3590658066915893,0.7624996185302741,-0.0869181498678735,1.6119173869284218,0.3377907343312003,1.187208502729348,-1.5233389503418735,92.72728218519654,33.254215597765146,0.424708884199073,6,-0.7299995422363281,-0.7199993133544922,-0.08999967575073242,-0.04500007629394531,1.3000011444091761,2,0.03602255180348202,1.0,26.479999542236328,-1.058824849375645,26.07999992370605,1.7826115801170397,26.01000022888184,0.03602255180348202 9419,2010-06-17,26.989999771118164,27.0,26.53000068664551,26.690000534057614,1912600.0,0.012757979641826456,1.9374985098824373,1.153842203719356,61.63020903839765,49.596151636900196,-1.1877575899858037,-1.1291597332469543,-0.09866893518507425,-0.5104838670288245,26.108182803577474,0.46999931335448863,-0.22804679666568362,1.0834998130798326,0.1529138363643341,2.014085789795331,0.6182068247220833,1.5487928014375818,-1.7671387704868877,99.20633118529587,39.04677482954667,0.4652929883577497,6,-0.9349994659423828,-1.0599994659423828,-0.42999982833862305,-0.38500022888183594,1.149999618530277,3,-0.0007410321575873624,-1.0500011920940324,26.649999618530273,1.0,26.479999542236328,-1.058824849375645,26.07999992370605,-0.0007410321575873624 9420,2010-06-18,26.8700008392334,27.059999465942386,26.84000015258789,27.020000457763672,1171900.0,-0.004446051608091417,-1.0952216601121127,-0.49999999999999406,59.163343056247456,52.120890794595155,-0.9287028471273118,-0.9898136777917799,-0.004987697027548421,-0.3719355076118589,25.323370982858602,0.21999931335449574,-0.14452494625884427,0.9190008163452141,-0.10664715640549005,1.9446487890959183,0.40617682996986204,1.4318248027205662,-1.5049687186526235,83.1859497506095,24.69364871037996,0.5128239863753523,6,-0.7850008010864258,-0.9250011444091797,-0.3150005340576172,-0.2650012969970703,1.8199996948242152,4,0.014514305078807244,1.9374985098824373,26.989999771118164,-1.0500011920940324,26.649999618530273,1.0,26.479999542236328,0.014514305078807244 9421,2010-06-21,26.649999618530273,27.18000030517578,26.51000022888184,27.07999992370605,1440500.0,-0.008187614954663358,1.1269807630592497,2.8666759915058955,64.70587990856367,54.86598594043261,-0.5554802333416688,-0.7665860796249753,0.1820506532006263,-0.13607255925364115,23.998174496711304,0.6700000762939418,-0.14545118988075245,0.6719996452331536,-0.39871282592440593,1.742712116390713,0.13664340965437205,1.2073558808119351,-1.115470763413338,48.54365695894759,-12.470639018241087,0.5353562355787803,6,-0.4699993133544922,-0.6449995040893555,-0.14249944686889648,-0.04500007629394531,1.7399997711181676,0,0.03527206557271456,-1.0952216601121127,26.8700008392334,1.9374985098824373,26.989999771118164,-1.0500011920940324,26.649999618530273,0.03527206557271456 9422,2010-06-22,26.059999465942386,26.739999771118164,26.020000457763672,26.70000076293945,1264200.0,-0.022138842815504156,1.0,1.4883740529798932,51.9565240827524,56.570073308659296,0.13317940681366025,-0.1645449398442942,0.7318748455996342,0.46811625123986644,22.85897171451096,0.7199993133544922,-0.024325186889154082,0.06899948120117472,-0.998923178055513,1.1369221404578624,-0.46496184842716914,0.6029608108295186,-0.3280140368183879,3.4481908138134587,-54.54522456786563,0.5339613296283443,6,0.34500026702880504,-0.054999351501468396,0.34250068664550426,0.5450000762939418,1.989999771118164,1,0.04643135136678067,1.1269807630592497,26.649999618530273,-1.0952216601121127,26.8700008392334,1.9374985098824373,26.989999771118164,0.04643135136678067 9423,2010-06-23,25.65999984741211,26.09000015258789,25.54999923706055,26.09000015258789,1058400.0,-0.015349179843730743,1.5116303827114328,0.6718741152453546,42.51101136510676,55.705089633258794,0.6624100008005342,0.25980098664287254,1.0881563902080096,0.8823579865406153,20.996772005485955,0.5400009155273402,0.10350354496226899,-0.33800010681152415,-1.394700021817485,0.7186998081944367,-0.8663500643145028,0.1903498506914545,1.5200004577636719,6.748499280356459,-45.05305030593374,0.5283499575029801,6,0.7049999237060547,0.3450002670288086,0.7050004005432129,0.9449996948242188,2.1800003051757812,2,0.08300861577479912,1.0,26.059999465942386,1.1269807630592497,26.649999618530273,-1.0952216601121127,26.8700008392334,0.08300861577479912 9424,2010-06-24,25.71999931335449,26.0,25.520000457763672,25.6200008392334,1088700.0,0.002338248881495142,-2.2000050862759557,-0.23255442593281764,54.97235662353006,56.37003467131857,0.6223998316656569,0.20810853717439315,0.9800437132242728,0.8321443125419385,20.358791885711405,0.4799995422363281,0.20551758788835528,-0.27650060653686737,-1.3347668402013433,0.7817656271276086,-0.8056337233691053,0.2526325102953706,1.4274009704589865,12.04812493824075,-43.27215020911443,0.5291331168322387,6,0.6300010681152379,0.28500080108642933,0.5450010299682653,0.8850002288818395,2.7800006866455114,3,0.08670301357384114,1.5116303827114328,25.65999984741211,1.0,26.059999465942386,1.1269807630592497,26.649999618530273,0.08670301357384114 9425,2010-06-25,25.790000915527344,26.01000022888184,25.45000076293945,25.82999992370605,1123800.0,0.002721679783891373,1.7999999999999858,-0.39999618524450453,56.74933242817492,56.788990605933506,0.5787737479510611,0.1430800577415603,0.8611056228674556,0.7666867222213902,19.718123569004,0.5599994659423899,0.3589828420327805,-0.20499906539917134,-1.264403045227354,0.8544049144290113,-0.7347010553132627,0.32470292451492,1.2923033752441384,19.653193211160254,-40.39276765048021,0.5297019899140911,6,0.5249996185302734,0.21499919891357422,0.5174994468688965,0.8149986267089844,2.5099983215332067,4,0.09112052697548512,-2.2000050862759557,25.71999931335449,1.5116303827114328,25.65999984741211,1.0,26.059999465942386,0.09112052697548512 9426,2010-06-28,26.0,26.11000061035156,25.61000061035156,25.75,631600.0,0.008142655177116431,1.1276540484384452,-6.250154975919681,56.62982988763501,56.419139540564686,0.39809748556643854,-0.06638472913301285,0.6200426406823354,0.5632972609925737,19.385914022303517,0.5,0.38565193071089965,0.0025000572204589844,-1.056692767394086,1.061692881835004,-0.5270963550868153,0.5320964695277333,0.9843660791015587,42.635632552699946,-20.23444258439475,0.5295964123072726,6,0.3150005340576172,0.005000114440917969,0.5100002288818359,0.6049995422363281,2.770000457763672,0,0.10346155900221587,1.7999999999999858,25.790000915527344,-2.2000050862759557,25.71999931335449,1.5116303827114328,25.65999984741211,0.10346155900221587 9427,2010-06-29,25.53000068664551,25.78000068664551,25.290000915527344,25.78000068664551,1514300.0,-0.018076896667480358,2.919998168945341,-1.0,53.246754533546564,55.729471213772726,0.8036838769194361,0.4445199803570823,1.0502971217333368,1.0487366432841476,18.632429438949,0.7099990844726562,0.41079840500198017,-0.478999328613277,-1.5109497686016304,0.5529511113750765,-0.9949745486074555,0.036975891380901516,1.362303473486321,29.268275663153364,-38.28782757306456,0.5159752199941768,6,0.7049999237060511,0.4749994277954066,0.8724994659423793,1.0749988555908168,3.6099987030029297,1,0.11202501473096182,1.1276540484384452,26.0,1.7999999999999858,25.790000915527344,-2.2000050862759557,25.71999931335449,0.11202501473096182 9428,2010-06-30,25.479999542236328,25.899999618530273,25.3799991607666,25.489999771118164,1242700.0,-0.0019585249927289716,-3.952361922235039,0.04000091552734375,41.64036791972042,53.50837775614192,0.7490362994496707,0.4880397061757762,1.055284386241361,1.115321223723896,17.71705407342992,0.5200004577636719,0.4062988900295359,-0.5090004920959466,-1.5666621055343022,0.5486611213424091,-1.0378312988151244,0.01983031462323126,1.2841203583271437,23.170572856092917,-38.61760447322659,0.5288308067191774,6,0.7550010681152344,0.5250005722045898,0.9225006103515625,1.125,3.4899997711181605,2,0.1008634121269949,2.919998168945341,25.53000068664551,1.1276540484384452,26.0,1.7999999999999858,25.790000915527344,0.1008634121269949 9429,2010-07-01,25.53000068664551,25.60000038146973,25.239999771118164,25.51000022888184,1432200.0,0.0019623683401681635,3.500011920940368,-2.0,42.54659378465213,51.66207228152022,0.5254070307945113,0.394468631967257,0.9576656462675714,1.0881107807093926,17.83913187231147,0.36000061035156605,0.32747313368748365,-0.41849937438964346,-1.4815884959683387,0.6445897471890518,-0.9500439351789893,0.1130451863997024,1.1161896951150716,33.333406411755064,-23.28370708994035,0.5315445607893475,7,0.6799993515014613,0.6149997711181605,0.6499996185302699,0.9899988174438441,3.5,3,0.09048176278156994,-3.952361922235039,25.479999542236328,2.919998168945341,25.53000068664551,1.1276540484384452,26.0,0.09048176278156994 9430,2010-07-02,25.649999618530273,25.84000015258789,25.440000534057614,25.440000534057614,1228700.0,0.004700310562370413,-2.8095367847410495,10.499713904253468,43.42507270671988,49.29753814798201,0.23931856113900807,0.3133766414808683,0.7865931676359139,0.9876802515336323,17.022529614088523,0.399999618530277,0.23522157763929386,-0.31300039291381765,-1.3498801983090836,0.7238794124814483,-0.8314402956114506,0.2054395097838153,0.8555717021660669,47.12637378297044,-5.910697052148912,0.5184399026976335,7,0.3400001525878906,0.49500083923339844,0.5050005912780762,0.869999885559082,3.550001144409176,4,0.11111112763568265,3.500011920940368,25.53000068664551,-3.952361922235039,25.479999542236328,2.919998168945341,25.53000068664551,0.11111112763568265 9431,2010-07-06,26.020000457763672,26.1299991607666,25.709999084472656,25.86000061035156,1238000.0,0.014424984200237523,1.2105426948019355,0.7619073569482329,42.90125237388252,48.29139684699648,-0.2564098553473748,8.663696798905107e-05,0.36908758442900336,0.6403963898374698,15.936228346062542,0.4799995422363281,0.0996516816969546,0.021000385284423828,-0.9678402604512684,1.009841031020116,-0.47341993758342227,0.5154207081522699,0.35901370797484944,87.64058669226945,38.86917929813354,0.4944203228678453,7,-0.33500099182128906,0.125,0.13499975204467773,0.4999990463256836,2.8899993896484375,1,0.08762485546446586,-2.8095367847410495,25.649999618530273,3.500011920940368,25.53000068664551,-3.952361922235039,25.479999542236328,0.08762485546446586 9432,2010-07-07,26.76000022888184,26.770000457763672,25.899999618530273,25.989999771118164,1145700.0,0.0284396525019035,1.2025312177079008,4.812507450587618,51.4435770433404,49.28390414457799,-0.9908732190200027,-0.6769604207120743,-0.40725132258440055,-0.07602515082892936,14.41973840697622,0.8700008392333984,-0.0038765040519557203,0.699000167846684,-0.3184660652056799,1.7164664008990478,0.1902670513205038,1.207733284372864,-1.5200004577636754,99.3463905624933,53.81622239632719,0.5087331165261814,7,-0.7550001144409215,-0.6149997711181676,-0.6050000190734899,-0.24000072479248402,1.869998931884762,2,0.07511211553400732,1.2105426948019355,26.020000457763672,-2.8095367847410495,25.649999618530273,3.500011920940368,25.53000068664551,0.07511211553400732 9433,2010-07-08,27.04999923706055,27.32999992370605,26.739999771118164,26.979999542236328,2110900.0,0.010837033097844229,-1.145458076418883,0.09090864053188166,50.79786519002726,48.820071763077685,-1.187884340885681,-0.8722787487977683,-0.7106590238708641,-0.33908318179684827,13.419216081251154,0.5900001525878871,-0.11837109263371559,0.9004992485046408,-0.1386190920652517,1.9396175890745333,0.38094007821969456,1.420058418789587,-1.779399452209475,86.60283893765283,45.885200323618484,0.5195591702849454,7,-0.764999389648441,-0.8299989700317454,-0.9199991226196325,-0.529999732971195,1.7000007629394496,3,0.07726433314365622,1.2025312177079008,26.76000022888184,1.2105426948019355,26.020000457763672,-2.8095367847410495,25.649999618530273,0.07726433314365622 9434,2010-07-09,26.8799991607666,27.040000915527344,26.63999938964844,27.040000915527344,1472600.0,-0.00628466103840164,3.9999642376053055,-2.285749318800974,50.13121152138282,48.08472499565633,-0.9342840307553217,-0.6680077530168234,-0.5663132529527957,-0.15339550649608924,12.871195479336972,0.4099998474121094,-0.12347497545125208,0.6869992256164537,-0.3992998364037774,1.7732982876366847,0.14384969460633812,1.2301487566265692,-1.5270233703613272,76.19042813430987,39.15749096809993,0.5431495310101153,7,-0.5949993133544922,-0.6599988937377965,-0.8349990844726562,-0.3599996566772461,1.9700012207031286,4,0.07775298429467226,-1.145458076418883,27.04999923706055,1.2025312177079008,26.76000022888184,1.2105426948019355,26.020000457763672,0.07775298429467226 9435,2010-07-12,26.989999771118164,27.09000015258789,26.729999542236328,26.770000457763672,826500.0,0.004092284739060537,-1.3999949137563816,-1.374980628702898,54.59459570918815,47.85858786471779,-0.9567795055379449,-0.738698273568172,-0.7089559818650812,-0.24786762645038607,12.412073389657882,0.3600006103515625,-0.038401473957286214,0.7479998588562005,-0.3906897609393454,1.8866894786517463,0.17865504895842577,1.3173446687539752,-1.5579430153808573,79.01234713256201,41.64116544171215,0.5693448098977731,7,-0.7049999237060547,-0.769999504089359,-0.9574995040893555,-0.4700002670288086,2.25,0,0.07558358402471499,3.9999642376053055,26.8799991607666,-1.145458076418883,27.04999923706055,1.2025312177079008,26.76000022888184,0.07558358402471499 9436,2010-07-13,27.31999969482422,27.540000915527344,27.21999931335449,27.540000915527344,1732300.0,0.01222674792532552,1.9090893327785037,-1.0000086697935722,68.31395397191419,49.53272113564752,-1.2067490388676063,-1.0235134371929746,-1.075528787954383,-0.564892935293031,12.554620445556205,0.5500011444091797,-0.0070878494542157,1.0159997940063477,-0.21670167255410888,2.248701260566804,0.3996490607261194,1.632350527286576,-1.8120252123681624,86.58530202958016,43.067363623978665,0.6163507332802279,7,-0.9299993515014648,-0.9949989318847656,-1.2874994277954102,-0.8000001907348633,1.6700000762939453,1,0.06881409550203599,-1.3999949137563816,26.989999771118164,3.9999642376053055,26.8799991607666,-1.145458076418883,27.04999923706055,0.06881409550203599 9437,2010-07-14,27.290000915527344,27.29999923706055,26.979999542236328,27.209999084472656,1591800.0,-0.001098051963102975,5.400091554130997,-0.3636426688861146,76.54725130532236,53.411263734047736,-1.0067053953976277,-0.9799631882231594,-1.0819159867265,-0.5304248615048692,12.909726685584118,0.3400001525878906,0.01645547379948553,0.9455009460449233,-0.3624740511310698,2.2534759432209164,0.291513447456925,1.5994884446329216,-1.660104847087009,72.22226931717024,23.05962944695399,0.6539874985879969,7,-0.9000005722045898,-0.9650001525878906,-1.2575006484985352,-0.7700014114379883,1.3099994659423864,2,0.05936236267998907,1.9090893327785037,27.31999969482422,-1.3999949137563816,26.989999771118164,3.9999642376053055,26.8799991607666,0.05936236267998907 9438,2010-07-15,27.61000061035156,27.670000076293945,27.1200008392334,27.32999992370605,1531800.0,0.011725895349536053,1.7499988079059188,3.4999284760633227,78.37839850298897,57.39257536941851,-1.109462116911331,-1.2905200430461896,-1.4234053773918838,-0.8442087812047241,13.890595132271812,0.5499992370605469,0.03846655070483962,1.2175005912780712,-0.20327570202337242,2.638276884579515,0.5071124446273494,1.927888737928793,-1.8654982510860023,94.17481301514545,38.65196489768692,0.7103881466507226,7,-1.0550003051757777,-1.1850004196166957,-1.5150003433227504,-1.0900011062622035,0.9300003051757848,3,0.03694308322588813,5.400091554130997,27.290000915527344,1.9090893327785037,27.31999969482422,-1.3999949137563816,26.989999771118164,0.03694308322588813 9439,2010-07-16,26.96999931335449,27.59000015258789,26.90999984741211,27.5,1236300.0,-0.023180053706957193,-1.0923098592375884,-1.8928549533041454,65.12818606725698,59.80403240947817,-0.2723572253694826,-0.6873339247325383,-0.8034247530547489,-0.19606167348288395,14.923128417109055,0.7000007629394496,0.10222129096719712,0.5784993171691859,-0.8405333065736826,1.9975319409120544,-0.1310169947022466,1.2880156290406184,-1.0714571367266608,25.53187603864167,-33.101916118574806,0.7095163118714338,7,-0.27999973297118785,-0.514999389648434,-0.9799990653991699,-0.44999980926513317,1.6800003051757848,4,0.06599928557521784,1.7499988079059188,27.61000061035156,5.400091554130997,27.290000915527344,1.9090893327785037,27.31999969482422,0.06599928557521784 9440,2010-07-19,27.26000022888184,27.399999618530273,26.96999931335449,27.020000457763672,880800.0,0.010752722391941472,-1.5293982351521904,-0.45282917016047264,65.82914283879508,62.35157579446847,-0.34638900708779374,-0.9977754434538681,-1.0753499492494605,-0.47503004369200497,15.91358422529254,0.4300003051757848,0.23696066093570067,0.8490002632141156,-0.6079308416571045,2.3059313680853357,0.1205347107785073,1.5774658156497239,-1.219741420280723,46.05266790309715,-14.001475294368653,0.7284655524356092,7,-0.4750003814697301,-0.8050003051757848,-1.3074998855590856,-0.740000724792484,1.5200004577636719,0,0.05832722447681027,-1.0923098592375884,26.96999931335449,1.7499988079059188,27.61000061035156,5.400091554130997,27.290000915527344,0.05832722447681027 9441,2010-07-20,27.59000015258789,27.60000038146973,26.959999084472656,27.059999465942386,1078500.0,0.012105646402615022,1.3272726011672777,2.208338300391754,76.82289532386899,65.17150004786053,-0.48082837276592727,-1.3214958856774004,-1.3679150427213216,-0.7809491428973381,17.006432211135266,0.6400012969970739,0.38808130983564837,1.1320001602172844,-0.41524320968517614,2.679243530119745,0.35837847526605415,1.9056218451685147,-1.419362042571347,89.47369741930788,24.470923187705154,0.7736216849512305,7,-0.4350004196166992,-1.135000228881836,-1.737499713897705,-1.0700006484985352,1.3099994659423828,1,0.059804262754797666,-1.5293982351521904,27.26000022888184,-1.0923098592375884,26.96999931335449,1.7499988079059188,27.61000061035156,0.059804262754797666 9442,2010-07-21,27.270000457763672,27.68000030517578,27.13999938964844,27.68000030517578,1044100.0,-0.011598394094035624,1.634151787791086,-0.7735836155365993,71.77616362171571,67.50242209582592,-0.09038187910471152,-0.9551700984782805,-1.0392174292530534,-0.43896395832588553,17.45924076579178,0.5400009155273402,0.5352310743802065,0.7515004158020027,-0.8245743175222415,2.327575149126247,-0.036536950860117656,1.539537782464123,-0.979413390444936,46.753298224928294,-22.568515031438842,0.7880373666621215,7,-0.1100006103515625,-0.8100004196166992,-1.4175000190734863,-0.7500009536743164,1.3099994659423793,2,0.06307294772577876,1.3272726011672777,27.59000015258789,-1.5293982351521904,27.26000022888184,-1.0923098592375884,26.96999931335449,0.06307294772577876 9443,2010-07-22,27.790000915527344,27.88999938964844,27.51000022888184,27.53000068664551,923700.0,0.01906858999027361,-1.5333180746025383,-0.6341471357195273,74.67249199267539,70.22923103708065,-0.5524725782959123,-1.3780686402675748,-1.5501010210171238,-0.941875197517021,17.4190620638949,0.6199989318847692,0.6842120401594691,1.1650008201599107,-0.4540893462956639,2.7840909866154853,0.3554557369321252,1.9745459033876962,-1.360472524422903,89.79606930296073,15.264244682694411,0.8095450832277866,7,-0.48000144958496094,-1.225001335144043,-1.9275007247924805,-1.2700014114379883,1.4299983978271449,3,0.029147155065036623,1.634151787791086,27.270000457763672,1.3272726011672777,27.59000015258789,-1.5293982351521904,27.26000022888184,0.029147155065036623 9444,2010-07-23,27.95000076293945,27.959999084472656,27.43000030517578,27.70000076293945,1206600.0,0.00575746103422059,2.925965695555013,0.961537615082726,74.89178275550721,72.48447404222722,-0.6087473216594255,-1.4360641258268423,-1.7124767495174886,-1.0855979827190936,17.27744314756236,0.529998779296875,0.7577053146931121,1.2135005950927713,-0.44971484647954085,2.8767160366650835,0.3818928743066152,2.0451083158789274,-1.34521585200973,99.00016784667933,20.134177874742377,0.8316077207861569,7,-0.5150012969970668,-1.3500013351440394,-2.0250005722045863,-1.430001258850094,0.6999988555908239,4,0.021109128317814196,-1.5333180746025383,27.790000915527344,1.634151787791086,27.270000457763672,1.3272726011672777,27.59000015258789,0.021109128317814196 9445,2010-07-26,28.13999938964844,28.15999984741211,27.93000030517578,27.96999931335449,1189500.0,0.006797803990078011,1.190461485363439,0.6800003051758097,73.87386922973161,73.10224240420692,-0.6911447295699169,-1.5188521612062793,-1.893021028970523,-1.2569317709844974,17.13592767887312,0.22999954223632812,0.8241937674068325,1.2859992980957067,-0.42696558086892367,2.998964177060337,0.4295168586133933,2.14248173757802,-1.3454844944227098,98.33329624602268,19.727209446322775,0.856482439482315,7,-0.6049995422363317,-1.4399995803833043,-2.14749908447266,-1.6199998855590856,0.8299999237060476,0,0.018123675904180736,2.925965695555013,27.95000076293945,-1.5333180746025383,27.790000915527344,1.634151787791086,27.270000457763672,0.018123675904180736 9446,2010-07-27,28.690000534057614,28.71999931335449,28.21999931335449,28.21999931335449,1487900.0,0.019545172577775327,-1.127654048438413,2.764711822190193,72.7058859432444,72.6754240306427,-1.1469929412539166,-1.9573464065974804,-2.4260147383327855,-1.7864770789635962,17.438938920326198,0.5799999237060476,0.9283073857118751,1.7015004158019984,-0.14625540872131282,3.5492562403253096,0.7776225035403428,2.625378328063654,-1.6770080464820616,98.10134299079523,21.205061758698534,0.923877912261655,7,-0.8750009536743129,-1.7100009918212855,-2.675000667572018,-2.1800003051757812,0.9499988555908274,1,0.0031369867867747647,1.190461485363439,28.13999938964844,2.925965695555013,27.95000076293945,-1.5333180746025383,27.790000915527344,0.0031369867867747647 9447,2010-07-28,28.38999938964844,28.78000068664551,28.290000915527344,28.78000068664551,1349800.0,-0.010456644783015778,1.5128109823791098,-0.8297878384520486,65.72769343460487,71.26979013415557,-0.7538201146605061,-1.5094875649823685,-2.1114967687382773,-1.4715487056327845,17.352407383609535,0.4899997711181676,1.0063253051494883,1.2584993362426786,-0.5563782165463138,3.073376889031671,0.3510605598481824,2.165938112637175,-1.0697456734326813,71.11102320041715,-4.369180461685886,0.9074387763944959,7,-0.5449991226196325,-1.3799991607666051,-2.2974991798400914,-1.9599990844726598,0.8199996948242152,2,0.01796408030455221,-1.127654048438413,28.690000534057614,1.190461485363439,28.13999938964844,2.925965695555013,27.95000076293945,0.01796408030455221 9448,2010-07-29,28.04999923706055,28.65999984741211,27.940000534057614,28.61000061035156,1139800.0,-0.011976053536368214,1.181816605496644,1.4358961818919675,63.205411873002575,71.0561485570162,-0.38536808454941607,-1.0193395285296312,-1.757729899137658,-1.1195645597854877,17.236740701204305,0.7199993133544957,1.0002963486599015,0.7899991989135771,-0.8915664509680639,2.471564848795218,-0.0507836260272434,1.6307820238543975,-0.4377961267588404,45.9258338290085,-28.247381822752764,0.8407828249408204,7,-0.1799993515014684,-1.0399990081787145,-1.8449993133544957,-1.6199989318847692,1.4300003051757777,3,0.018894855652803244,1.5128109823791098,28.38999938964844,-1.127654048438413,28.690000534057614,1.190461485363439,28.13999938964844,0.018894855652803244 9449,2010-07-30,27.84000015258789,28.1200008392334,27.729999542236328,27.93000030517578,1330500.0,-0.007486598580551895,-1.5161262536147173,0.16071416407245387,59.38190124314482,70.33978837972174,-0.04356225105354028,-0.6613136806215962,-1.5399890430659333,-0.8972439067971081,16.76613734642122,0.3900012969970703,0.970850673430899,0.4645001411437981,-1.0228568871390848,1.951857169426681,-0.2791783729976416,1.2081786552852378,0.9400005340576207,10.476237186718294,-60.47889034833935,0.7436785141414408,7,0.029999732971191406,-0.8299999237060547,-1.6550002098083496,-1.4099998474121094,1.3899993896484375,4,0.04956893510068161,1.181816605496644,28.04999923706055,1.5128109823791098,28.38999938964844,-1.127654048438413,28.690000534057614,0.04956893510068161 9450,2010-08-02,28.5,28.59000015258789,28.170000076293945,28.170000076293945,1251100.0,0.023706890940902392,-1.5454555963355778,-3.6666596024244478,62.13991931052889,68.70834660046171,-0.5690077834416236,-1.156126268684126,-2.1641083197026134,-1.544791339819941,17.004351508952016,0.75,0.9183702544444827,0.9819999694824233,-0.3469585008293734,2.31095843979422,0.31752073432652494,1.6464792046383216,0.2590006637573268,73.33329700292254,4.175369239259055,0.6644792351558988,8,-0.5399999618530238,-1.489999771118164,-2.3224997520446777,-2.0699996948242188,0.6299991607666016,0,0.005263144509834117,-1.5161262536147173,27.84000015258789,1.181816605496644,28.04999923706055,1.5128109823791098,28.38999938964844,0.005263144509834117 9451,2010-08-03,28.29999923706055,28.459999084472656,28.229999542236328,28.3799991607666,1089900.0,-0.007017570629454406,-1.090911455398247,-0.24242406727739294,60.039739569311095,67.40429948352788,-0.2879872313409848,-0.8185216954133061,-1.9340021968612895,-1.3324167174045662,17.841733545362914,0.2700004577636719,0.9574480837278827,0.6679992675781286,-0.5015009173859077,1.8374994525421648,0.0832491750961104,1.2527493600601467,0.43842140426635723,54.28562605471738,-13.886335793281276,0.5847500924820179,8,-0.1949987411499059,-1.2899990081787145,-2.139998912811283,-1.8699989318847692,1.1800003051757777,1,0.02367491499492802,-1.5454555963355778,28.5,-1.5161262536147173,27.84000015258789,1.181816605496644,28.04999923706055,0.02367491499492802 9452,2010-08-04,28.770000457763672,29.03000068664551,28.35000038146973,28.479999542236328,2280200.0,0.016607817433706096,-1.4727318125386124,-3.625014901175566,61.19690081868647,65.90701157530688,-0.5842806808167147,-1.1912961953103078,-2.3578220952967754,-1.7894208136722227,19.535610327069513,0.7300014495849609,0.989407625807651,1.0375004768371596,-0.16156734181567955,2.236568295489999,0.4379665675107418,1.6370343861635774,-1.0400009155273438,79.99999999999979,14.49274701763865,0.5995339093264195,8,-0.5399999618530273,-1.635000228881836,-2.6100001335144043,-2.3400001525878906,0.6499996185302734,2,0.030239795552384097,-1.090911455398247,28.29999923706055,-1.5454555963355778,28.5,-1.5161262536147173,27.84000015258789,0.030239795552384097 9453,2010-08-05,29.13999938964844,29.190000534057614,28.56999969482422,28.71999931335449,1600100.0,0.012860581369400936,1.384607766541608,1.4482715529715326,72.09775255365156,65.59656377510069,-0.8299186500192981,-1.4721681646880107,-2.667361547620178,-2.1471729127930352,20.565876034676293,0.6200008392333949,0.9624008592903976,1.3029994010925314,-0.004969659260677162,2.61096846144574,0.6490148709159271,1.9569839312691357,-1.3839998245239293,96.57526640808659,24.93689311015821,0.6539845301766049,8,-0.6799993515014684,-1.9249992370605504,-3.019999027252201,-2.70999908447266,0.7000007629394496,3,0.002402185871324347,-1.4727318125386124,28.770000457763672,-1.090911455398247,28.29999923706055,-1.5454555963355778,28.5,0.002402185871324347 9454,2010-08-06,28.96999931335449,29.15999984741211,28.68000030517578,28.959999084472656,1833300.0,-0.005833908025212331,1.4615279278926803,0.023810064441115383,67.84967387928351,64.92720873616202,-0.5587774535131267,-1.1990375787210468,-2.445045571102593,-1.969782000801029,21.827710624172703,0.4799995422363281,0.9788114024018064,1.0284993171691852,-0.2914409846873589,2.3484396190257293,0.3685291662409149,1.6884694680974555,-1.1566397094726533,78.43126255203126,3.409555505334268,0.6599701509282717,8,-0.509999275207516,-1.754999160766598,-2.8499989509582484,-2.5399990081787074,0.9500007629394567,4,0.01760442668173412,1.384607766541608,29.13999938964844,-1.4727318125386124,28.770000457763672,-1.090911455398247,28.29999923706055,0.01760442668173412 9455,2010-08-09,29.03000068664551,29.3700008392334,28.940000534057614,29.06999969482422,1336300.0,0.0020711554957946188,-2.9091058841888033,-3.999809269503259,65.92920111250695,64.17424375496897,-0.53557729591666,-1.1577283751727308,-2.4532118270765366,-2.0205315542902653,23.1664460504687,0.4300003051757848,0.9349237696375603,0.98650064468384,-0.3391215361704383,2.3121228255381183,0.32368955425670265,1.6493117351109774,-1.1615754455566432,70.1754591434679,-2.8934908966605377,0.6628110904271385,8,-0.4800004959106481,-1.6250000000000036,-2.852500438690189,-2.60000038146973,0.5799999237060476,0,0.006889385148475702,1.4615279278926803,28.96999931335449,1.384607766541608,29.13999938964844,-1.4727318125386124,28.770000457763672,0.006889385148475702 9456,2010-08-10,29.20000076293945,29.40999984741211,28.75,28.790000915527344,1066200.0,0.005856013512674174,-1.693867700523935,-10.250250345716333,72.08236947545761,64.88031887061928,-0.6991489326224283,-1.2434123223951623,-2.572523606660571,-2.180357017471966,23.79534302978401,0.6599998474121094,0.8840757427861661,1.0625006675720172,-0.31279820940205383,2.4377995445460883,0.3748512290849817,1.7501501060590527,-1.2414809859619105,80.18875563432829,3.6344481495640935,0.687649438487035,8,-0.6300010681152308,-1.6400012969970668,-3.1325006484985316,-2.7700004577636683,0.05999946594238992,1,-0.002397315080268525,-2.9091058841888033,29.03000068664551,1.4615279278926803,28.96999931335449,1.384607766541608,29.13999938964844,-0.002397315080268525 9457,2010-08-11,28.90999984741211,29.01000022888184,28.68000030517578,28.8799991607666,2150200.0,-0.009931537943499213,1.8695464685247418,0.07317243368472044,63.526546678866346,64.91600051571524,-0.366131529859846,-0.8704507880354981,-2.213204449619731,-1.8816048601850568,24.847977084481116,0.5200004577636683,0.8253335095162733,0.6914998054504409,-0.6643184120569217,2.0473180229578034,0.013590696696759608,1.3694089142041221,-0.8353616647998052,40.47620128882248,-32.98195529712859,0.677909108753681,8,-0.3400001525878906,-1.255000114440918,-2.994999885559082,-2.479999542236328,0.21000099182128906,2,0.019716350668719906,-1.693867700523935,29.20000076293945,-2.9091058841888033,29.03000068664551,1.4615279278926803,28.96999931335449,0.019716350668719906 9458,2010-08-12,28.6299991607666,28.70000076293945,28.309999465942386,28.56999969482422,1159500.0,-0.009685253826473894,2.8999608998751376,1.9999364231673977,57.98119427670593,64.76036640833316,0.005357662650268935,-0.5376836137572667,-1.8844079537028726,-1.593274582240678,25.166290111432733,0.600000381469723,0.7286853828995064,0.3604991912841804,-0.9755353614724243,1.696533744040785,-0.30751808509412015,1.028516467662481,-0.44853204497031385,29.090871259213564,-39.43709073385488,0.6680172763783021,8,0.16000080108642578,-0.6049995422363281,-2.5549988746643066,-2.1999988555908203,0.8500003814697266,3,0.02759346624815584,1.8695464685247418,28.90999984741211,-1.693867700523935,29.20000076293945,-2.9091058841888033,29.03000068664551,0.02759346624815584 9459,2010-08-13,28.75,29.0,28.459999084472656,28.459999084472656,961100.0,0.004191437050331537,-2.7241324879640105,4.833391613949201,57.279232691633595,64.22029011734477,0.031307464060660095,-0.54545984190014,-1.9680419752262068,-1.706558533710563,26.036830408272433,0.5400009155273438,0.6916710592302593,0.39149999618530273,-0.8104679297450375,1.593467922115643,-0.20948396677986736,0.9924839591504728,-0.47025026567444783,40.00003467905383,-23.73503574620306,0.60098396296517,8,0.06999969482421875,-0.7250003814697266,-2.497499942779541,-2.3199996948242188,0.4799995422363281,4,0.037913048785665815,2.8999608998751376,28.6299991607666,1.8695464685247418,28.90999984741211,-1.693867700523935,29.20000076293945,0.037913048785665815 9460,2010-08-16,28.85000038146973,28.90999984741211,28.40999984741211,28.61000061035156,861000.0,0.003478274138077664,1.777787785507277,0.827582804977531,52.13903225148415,63.342433748697346,-0.01544887567554909,-0.5483478875617038,-1.9981705728956953,-1.7945618816128217,26.914354428968313,0.5,0.6954771996797362,0.4120003700256376,-0.6902383654606936,1.5142391055119688,-0.139118997717528,0.9631197377688032,-0.5400009155273438,49.09097529637602,-9.871634626251712,0.5511193677431651,8,0.009999275207515979,-0.7800006866455114,-2.597500324249271,-2.420000076293949,0.38999938964843395,0,0.03708837714648605,-2.7241324879640105,28.75,2.8999608998751376,28.6299991607666,1.8695464685247418,28.90999984741211,0.03708837714648605 9461,2010-08-17,29.239999771118164,29.40999984741211,28.770000457763672,29.04999923706055,1146300.0,0.013518176238878965,1.4150889075225013,0.7916696469017094,61.09659989292956,63.33128920139102,-0.2884169302360071,-0.8520820681160615,-2.3103914274034665,-2.1724100050900574,27.782688400271493,0.6399993896484375,0.7513809001289928,0.7194997787475579,-0.3623012059043056,1.8013007633994214,0.17859928642162615,1.2604002710734896,-0.8420002746582007,84.54545296913386,25.999255580994657,0.5409004923259322,8,-0.38000011444091797,-1.0799999237060547,-2.987499713897705,-2.809999465942383,-0.26000022888183594,1,0.012653927569413526,1.777787785507277,28.85000038146973,-2.7241324879640105,28.75,2.8999608998751376,28.6299991607666,0.012653927569413526 9462,2010-08-18,28.989999771118164,29.309999465942386,28.85000038146973,29.190000534057614,1482300.0,-0.00854993166747342,1.090911455398213,-1.0526326356472429,62.56684001083204,62.27229891885552,-0.004389845054891595,-0.4918336470088178,-1.9910066711945262,-1.9104714191309142,28.58621168713685,0.45999908447265625,0.7373030373261926,0.3834998130798333,-0.5418910953492109,1.3088907215088774,-0.0791956411346888,0.8461952672943553,-0.5799999237060547,61.818188123464246,1.606382330116901,0.4626954542145223,8,-0.13000011444091797,-0.8299999237060547,-2.6324992179870605,-2.559999465942383,0.610000610351566,2,0.009313572262690029,1.4150889075225013,29.239999771118164,1.777787785507277,28.85000038146973,-2.7241324879640105,28.75,0.009313572262690029 9463,2010-08-19,28.60000038146973,28.8700008392334,28.290000915527344,28.84000015258789,1307700.0,-0.013452893850553926,2.8666514079358114,1.199994277975933,59.69387084829738,61.366098582079275,0.3363232803675693,-0.04009542918622344,-1.5269866952667748,-1.518982992710587,28.70584223358107,0.6999988555908203,0.7422540038446677,-0.046999549865720525,-0.8890798291987565,0.7950807294673155,-0.4680396895322403,0.37404058980079924,0.8099994659423793,27.67855014117831,-37.22067175754148,0.4210401396665182,8,0.24999999999999645,-0.44000053405762074,-2.2424998283386266,-2.170000076293949,1.1000003814697195,3,0.018181833945029702,1.090911455398213,28.989999771118164,1.4150889075225013,29.239999771118164,1.777787785507277,28.85000038146973,0.018181833945029702 9464,2010-08-20,28.540000915527344,28.60000038146973,28.32999992370605,28.40999984741211,1045200.0,-0.002097883396577127,1.1600036621093706,-0.5416716337251429,50.60242278980465,59.66312321289014,0.36756655817088557,0.0699585181365947,-1.415671365585883,-1.4624587242612712,29.00801242316423,0.270000457763679,0.7024235065276834,-0.13649902343750142,-0.9146827555828025,0.6416847087077997,-0.525590889510152,0.25259284263514914,0.847598953247072,22.321449858822007,-39.79614504775376,0.3890918660726497,8,0.3099994659423828,-0.3800010681152344,-2.0500006675720215,-2.1250009536743164,1.2699985504150426,4,0.03293618067817139,2.8666514079358114,28.60000038146973,1.090911455398213,28.989999771118164,1.4150889075225013,29.239999771118164,0.03293618067817139 9465,2010-08-23,28.649999618530273,28.920000076293945,28.57999992370605,28.709999084472656,640800.0,0.0038541940951053455,-2.4000209809549298,-0.4615305613427624,55.41796012993579,57.81152217449883,0.22126438257013348,0.0001336453592735154,-1.4720179883646551,-1.5722945017721983,29.203403077702454,0.37999916076660156,0.5706453227264703,-0.05200033187866282,-0.788467223338337,0.6844665595810113,-0.42023377760850167,0.31623311385117603,0.7156482711792016,32.142771993283404,-29.68636084579012,0.36823344572983774,8,0.20000076293945312,-0.4650001525878906,-2.0774998664855957,-2.3999996185302734,1.220001220703125,0,0.02024432570431589,1.1600036621093706,28.540000915527344,2.8666514079358114,28.60000038146973,1.090911455398213,28.989999771118164,0.02024432570431589 9466,2010-08-24,28.78000068664551,29.020000457763672,28.290000915527344,28.420000076293945,1320300.0,0.004537559156934767,-1.354841289862117,-6.000063578853733,50.17301426286955,56.32779635049918,0.028408437709916967,-0.12941426006291223,-1.5480068074555255,-1.7066441983347467,28.486475214919277,0.7299995422363281,0.47720299839823,0.07350072860718271,-0.663756873736542,0.8107583309509074,-0.29512807256467966,0.44212952977904507,0.5641342635803213,48.03926151843885,-11.016681825217574,0.3686288011718626,8,0.0699996948242152,-0.5950012207031286,-2.1600008010864293,-2.5300006866455114,0.7899990081787074,1,0.01598328955864492,-2.4000209809549298,28.649999618530273,1.1600036621093706,28.540000915527344,2.8666514079358114,28.60000038146973,0.01598328955864492 9467,2010-08-25,28.899999618530273,28.979999542236328,28.53000068664551,28.670000076293945,1377100.0,0.004169524983383521,1.30769005047144,0.6388865341414763,45.4545520225471,54.9359472111482,-0.10410606964200753,-0.22055413918992883,-1.6243806328152814,-1.831455844859537,27.660866435098924,0.44999885559081676,0.3944108972856384,0.16799964904785014,-0.5583642100636617,0.8943635081593619,-0.19518228050790754,0.5311815786036078,0.4230526510015906,83.56151856400074,28.04316725127856,0.3631819295557562,8,-0.049999237060546875,-0.625,-2.0949997901916504,-2.6499996185302734,0.9300003051757777,2,0.0027681634865752702,-1.354841289862117,28.78000068664551,-2.4000209809549298,28.649999618530273,1.1600036621093706,28.540000915527344,0.0027681634865752702 9468,2010-08-26,28.57999992370605,28.88999938964844,28.43000030517578,28.79999923706055,1984300.0,-0.011072653946301192,1.2999976158119122,-0.9565206574561204,43.0107659198613,53.350562014284606,0.232505847679775,0.14881770591804866,-1.2690552497316254,-1.5207332482785922,27.514240721068273,0.4699993133544922,0.25431079068834705,-0.1785000801086447,-0.8354556010993406,0.47845544088205116,-0.5069778406039909,0.14997768038670145,0.7223913187457214,39.72591644240016,-12.36146349124472,0.3284777604953475,8,0.2700004577636754,-0.15999984741210582,-1.7699999809265101,-2.324999809265133,1.2299995422363352,3,0.03568930932423231,1.30769005047144,28.899999618530273,-1.354841289862117,28.78000068664551,-2.4000209809549298,28.649999618530273,0.03568930932423231 9469,2010-08-27,29.21999931335449,29.26000022888184,28.46999931335449,28.70000076293945,1937000.0,0.022393260719276054,1.633334710861987,-2.3636371517993395,52.818971616152936,53.42611083258114,-0.3730423517879764,-0.40316516909329536,-1.8765246612225788,-2.161911541268932,28.01017609776575,0.7900009155273509,0.19603623658437996,0.39249935150145987,-0.13549085882978318,0.9204895618327029,0.12850424633584012,0.6564944566670796,0.06214412255879509,95.87619135636109,44.17344540105261,0.2639951051656208,8,-0.3699989318847621,-0.7999992370605433,-2.282499790191647,-2.8599996566772425,0.9899997711181676,4,0.016427154718158476,1.2999976158119122,28.57999992370605,1.30769005047144,28.899999618530273,-1.354841289862117,28.78000068664551,0.016427154718158476 9470,2010-08-30,28.649999618530273,29.01000022888184,28.53000068664551,28.90999984741211,1591100.0,-0.01950717687264647,1.0869500317199363,-0.5000018339941825,42.705552309182885,51.38266110105373,0.18506533714809947,0.18830268401410422,-1.2760792207161629,-1.5929044769094887,27.909026931119264,0.6899986267089773,0.1711307249285312,-0.18500032424926616,-0.697435182356223,0.3274345338576907,-0.4412177533027446,0.07121710480421228,0.6123009669752904,37.11329462264935,-10.532335639891329,0.2562174290534787,8,0.15000057220458984,-0.07999992370605469,-1.632500171661377,-2.255000114440918,1.5500011444091761,0,0.040488651408632004,1.633334710861987,29.21999931335449,1.2999976158119122,28.57999992370605,1.30769005047144,28.899999618530273,0.040488651408632004 9471,2010-08-31,28.96999931335449,29.07999992370605,28.29999923706055,28.51000022888184,2228600.0,0.011169273964570792,1.2941186370317213,-1.7692256904962498,50.78946721190101,50.074064123394734,-0.19809325420854407,-0.08319404748622716,-1.5541946381292426,-1.9138024626146297,27.619573013426123,0.7800006866455007,0.14922613218409353,0.10149936676025106,-0.34732462122067176,0.5503233547411739,-0.12291262723021035,0.3259113607507125,0.29000091552735086,69.79160250895485,20.36172289426485,0.22441199399046188,8,-0.1949987411498988,-0.3999996185302699,-1.8524994850158656,-2.4749994277954066,1.2600002288818395,1,0.03106667404938568,1.0869500317199363,28.649999618530273,1.633334710861987,29.21999931335449,1.2999976158119122,28.57999992370605,0.03106667404938568 9472,2010-09-01,29.63999938964844,29.86000061035156,29.20000076293945,29.28000068664551,1950700.0,0.02312737632634665,-1.538468027979346,0.782607433698783,62.05251813462071,50.33613604409732,-0.8562370408816378,-0.7216747385472821,-2.154641036153077,-2.580654256515867,27.0322236474562,0.8900012969970703,0.1650684720858031,0.7279994964599652,0.16520226230905166,1.2907967306108787,0.44660087938450843,1.009398113535422,-1.3499984741210973,85.89737006198916,32.49458582141139,0.2813986170754572,9,-0.5649986267089879,-0.8449993133544957,-2.2424998283386266,-2.864999771118171,0.6700000762939453,2,-0.002361663166857819,1.2941186370317213,28.96999931335449,1.0869500317199363,28.649999618530273,1.633334710861987,29.21999931335449,-0.002361663166857819 9473,2010-09-02,29.209999084472656,29.82999992370605,29.20000076293945,29.690000534057614,2282900.0,-0.014507432996977654,-1.520006256127345,-1.3333421636828817,55.111105271322685,50.837100764266,-0.36946165409158027,-0.3016258599098336,-1.6457544915063735,-2.149016117364141,26.24108041003257,0.6299991607666016,0.09763922626997257,0.29449920654296946,-0.27509773348131006,0.864096146567249,0.009700736530831477,0.5792976765551074,-0.9099998474121058,58.333272200418186,3.1014903844340296,0.28479847001213976,9,-0.13499832153320312,-0.41499900817871094,-1.782498836517334,-2.404998779296875,1.2600002288818324,3,0.021225637064910874,-1.538468027979346,29.63999938964844,1.2941186370317213,28.96999931335449,1.0869500317199363,28.649999618530273,0.021225637064910874 9474,2010-09-03,29.479999542236328,29.61000061035156,29.26000022888184,29.420000076293945,1390300.0,0.009243425752354595,1.1874914318752166,-0.12499850988838163,56.74517842709364,50.9845694639502,-0.5499322002338509,-0.5601800626093691,-1.8340390755702494,-2.4178678204363777,25.40718280899047,0.4000015258789027,0.04684066734015602,0.5389996528625502,-0.08402824594193703,1.1620275516670375,0.2274857034603066,0.8505136022647939,-1.148800277709956,75.64097861570639,18.82143080450787,0.31151394940224375,9,-0.404998779296875,-0.6849994659423828,-2.039999485015869,-2.674999237060547,0.8400001525878906,4,0.011194027436576492,-1.520006256127345,29.209999084472656,-1.538468027979346,29.63999938964844,1.2941186370317213,28.96999931335449,0.011194027436576492 9475,2010-09-07,29.229999542236328,29.43000030517578,29.209999084472656,29.399999618530273,1015800.0,-0.008480325776186737,-1.0952398252513602,-2.833359824522364,49.88962212155419,50.95308144824849,-0.23356943074191605,-0.31033968045884563,-1.505800125543356,-2.1684804609931057,24.25353674333179,0.2700004577636719,0.030657478388171455,0.2789997100830064,-0.3563414834747718,0.9143409036407846,-0.0386708866958827,0.5966703068618955,-0.8682242507934532,59.6153516976611,6.042576288722962,0.31767059677888826,9,-0.14999961853027344,-0.21499919891357422,-1.7899994850158691,-2.424999237060547,1.2200012207031214,1,0.03352718294847268,1.1874914318752166,29.479999542236328,-1.520006256127345,29.209999084472656,-1.538468027979346,29.63999938964844,0.03352718294847268 9476,2010-09-08,29.1299991607666,29.29999923706055,29.040000915527344,29.239999771118164,1246400.0,-0.0034211557658504477,1.260859469590129,0.6470621234390602,51.5981675506667,51.63570539581733,-0.08794952428830882,-0.22751747668418432,-1.3338796234696062,-2.061537187564838,23.357849601941417,0.2599983215332067,0.06443285570038881,0.18249940872192383,-0.4478174435951132,0.8128162610389609,-0.1326590174365947,0.49765783488044235,-0.7382593629455521,10.975399845551271,-39.83781747452549,0.31515842615851775,9,-0.049999237060546875,-0.08499908447265625,-1.6449990272521973,-2.3249988555908203,1.310001373291012,2,0.03673194757979825,-1.0952398252513602,29.229999542236328,1.1874914318752166,29.479999542236328,-1.520006256127345,29.209999084472656,0.03673194757979825 9477,2010-09-09,29.479999542236328,29.6299991607666,29.309999465942386,29.440000534057614,1140400.0,0.012015118144634851,-1.1333231608461234,-0.3636253294493318,60.13824327846108,53.538758435661755,-0.3878068484891912,-0.5614091356436219,-1.5912582114544236,-2.4037663270014065,22.7581818809906,0.5,0.0836677564287065,0.5039998054504409,-0.16926039123544356,1.1772600021363253,0.16736970710750043,0.8406299037933813,-1.058894528164668,55.69609862212022,1.8756804352683218,0.3366300983429418,9,-0.39999961853027344,-0.404998779296875,-1.922499179840088,-2.674999237060547,1.2200012207031214,3,0.02544097732856021,1.260859469590129,29.1299991607666,-1.0952398252513602,29.229999542236328,1.1874914318752166,29.479999542236328,0.02544097732856021 9478,2010-09-10,29.420000076293945,29.51000022888184,28.959999084472656,29.270000457763672,1342000.0,-0.002035260070354483,2.3333410397941874,3.750083448571504,60.13824327846113,54.35201084258489,-0.2191708879303853,-0.46292457229828443,-1.435812557377325,-2.33818168905616,22.702429724869372,0.5500011444091832,0.11698938899304068,0.40450029373169016,-0.2759471549755581,1.0849477424389384,0.06427656937806603,0.7447240180853143,-0.9701171502966872,68.65685663287529,10.403744597622435,0.34022372435362425,9,-0.3400001525878906,-0.3449993133544922,-1.737499713897705,-2.489999771118164,1.0,4,0.030251508747125566,-1.1333231608461234,29.479999542236328,1.260859469590129,29.1299991607666,-1.0952398252513602,29.229999542236328,0.030251508747125566 9479,2010-09-13,29.84000015258789,29.899999618530273,29.420000076293945,29.68000030517578,1370500.0,0.014276005275485115,2.42858310626703,1.0666683620919852,62.795705717001105,56.584250110120244,-0.6056674348131708,-0.840152668304988,-1.7551300472661815,-2.751215307161438,22.433734316192485,0.4799995422363281,0.17168464400427652,0.7700003623962388,0.009225524878935687,1.530775199913542,0.38961294363758725,1.1503877811548904,-1.3619148729035473,93.61708171766793,30.73677269528241,0.3803874187586518,9,-0.7400007247924805,-0.744999885559082,-2.002500057220459,-2.8299999237060582,0.9500007629394531,0,0.02111257230378949,2.3333410397941874,29.420000076293945,-1.1333231608461234,29.479999542236328,1.260859469590129,29.1299991607666,0.02111257230378949 9480,2010-09-14,29.920000076293945,30.149999618530273,29.59000015258789,29.79999923706055,1453000.0,0.0026809625769763645,-1.0740759055507478,0.7500059604701397,62.39130182392342,57.8733428447894,-0.5437542326629234,-0.8810527933629473,-1.7353104377362314,-2.8256289234125944,22.383132016127067,0.5599994659423828,0.26926467284724964,0.7965003013610854,-0.04530889790304471,1.6383095006252155,0.37559570172901857,1.2174049009931522,-1.3850382230557656,80.67231604912944,15.257293896894097,0.42090459963206556,9,-0.36500072479248047,-0.6999998092651367,-2.0824999809265137,-2.909999847412113,0.9799995422363281,1,0.013368971173472577,2.42858310626703,29.84000015258789,2.3333410397941874,29.420000076293945,-1.1333231608461234,29.479999542236328,0.013368971173472577 9481,2010-09-15,29.61000061035156,29.95000076293945,29.53000068664551,29.95000076293945,1450400.0,-0.010360944690906093,1.4705875753121462,-2.83331478979584,57.41128537405737,57.357650315837915,-0.14910321155359796,-0.5711981517978018,-1.3389636547590058,-2.511629393348283,21.637320628661666,0.4200000762939382,0.28138009195378544,0.4680007934570263,-0.40043018620049153,1.336431773114544,0.03378530362826737,0.9022162832857852,-0.9781364911958548,54.62195245094159,-8.146630380733676,0.4342154898287588,9,-0.055001258850094104,-0.39000034332275035,-1.6325001716613734,-2.3699998855590785,1.0900001525878906,2,0.028368798894729874,-1.0740759055507478,29.920000076293945,2.42858310626703,29.84000015258789,2.3333410397941874,29.420000076293945,0.028368798894729874 9482,2010-09-16,29.26000022888184,29.70000076293945,29.149999618530273,29.59000015258789,1501400.0,-0.011820343608752282,1.0000000000000129,0.9705875753121775,57.053945521054516,57.57352145469701,0.1579341453120655,-0.21073749392220975,-0.9287587508753354,-2.1578671773543796,20.552450561331007,0.5500011444091761,0.37867678733888965,0.10450038909912607,-0.7623746776587623,0.9713754558570145,-0.32893714427981635,0.5379379224780685,-0.5370479797636598,25.210168888433277,-38.8012519337361,0.4334375333789437,9,0.29499912261962535,-0.039999961853030896,-1.1950006484985387,-2.0000000000000036,1.5900001525878906,3,0.040328103074005694,1.4705875753121462,29.61000061035156,-1.0740759055507478,29.920000076293945,2.42858310626703,29.84000015258789,0.040328103074005694 9483,2010-09-17,29.1200008392334,29.43000030517578,29.0,29.399999618530273,1518900.0,-0.0047846680981995515,1.529412424687812,0.848481345548083,48.842610171467165,56.69545831518296,0.3171795618598594,-0.031393059099094955,-0.7382893222638245,-2.004822561620781,20.550543827982388,0.43000030517578125,0.41712409692651775,-0.06149902343749858,-0.8884979502542159,0.7654999033792187,-0.474998486845859,0.35200043997086183,-0.31142574795049427,10.43485904688928,-47.49919330321752,0.4134994634083591,9,0.4349985122680664,0.09999942779541016,-1.0075011253356934,-1.8600006103515625,2.059999465942383,4,0.05425823757454418,1.0000000000000129,29.26000022888184,1.4705875753121462,29.61000061035156,-1.0740759055507478,29.920000076293945,0.05425823757454418 9484,2010-09-20,29.479999542236328,29.53000068664551,29.1299991607666,29.239999771118164,1160300.0,0.012362592466615085,1.3529358966447413,-0.8571457765667575,60.097325859246894,57.82964761937104,-0.04785120673452781,-0.33450910539806955,-1.0371137380039421,-2.354500033507655,20.60577245800652,0.4099998474121129,0.3553205647512314,0.2514997482299819,-0.527440909890089,1.0304404063500527,-0.13797058083005354,0.6409700772900173,-0.5909389793185831,41.73910447464137,-18.050842264053443,0.3894703290600355,9,0.07499980926513672,-0.25999927520751953,-1.0724997520446777,-2.219999313354492,1.4600009918212855,0,0.03188604303439235,1.529412424687812,29.1200008392334,1.0000000000000129,29.26000022888184,1.4705875753121462,29.61000061035156,0.03188604303439235 9485,2010-09-21,29.229999542236328,29.56999969482422,29.170000076293945,29.54999923706055,2067500.0,-0.008480325776186737,1.2222163353537066,-1.3333333333333481,53.21782540485141,58.00960960316934,0.22590513119731526,-0.04092740862139266,-0.7311293822974427,-2.0993598690575475,20.228664400317538,0.39999961853027344,0.3522749170699093,-0.027500247955323687,-0.7573993625109807,0.7023988666003333,-0.3924498052331522,0.33744930932250483,-0.2652826359818299,24.210458686861884,-32.89685563045333,0.3649495572778288,9,0.3249998092651367,-0.009999275207519531,-0.807499885559082,-1.9699993133544922,1.8100013732910156,1,0.05336987333978116,1.3529358966447413,29.479999542236328,1.529412424687812,29.1200008392334,1.0000000000000129,29.26000022888184,0.05336987333978116 9486,2010-09-22,29.239999771118164,29.459999084472656,29.170000076293945,29.170000076293945,1633100.0,0.0003421221018968801,-7.285722070844686,-0.21874925494122732,44.08284441053598,56.225676395622095,0.26054891597035024,-0.01549302204092129,-0.6945132873051563,-2.107622390891546,20.446405862538075,0.28999900817871094,0.3180787139447183,-0.04049997329711985,-0.7351860147170797,0.65418606812284,-0.387842994007098,0.3068430474128583,-0.20416590212711938,34.28564421992268,-18.387618890631664,0.34734302070997963,9,0.3149995803833008,-0.01999950408935547,-0.7750000953674316,-1.9799995422363281,1.9600009918212855,2,0.05677154105355964,1.2222163353537066,29.229999542236328,1.3529358966447413,29.479999542236328,1.529412424687812,29.1200008392334,0.05677154105355964 9487,2010-09-23,28.979999542236328,29.229999542236328,28.93000030517578,29.149999618530273,1557600.0,-0.008891936761868613,-1.222228501592998,-2.42858310626703,46.41745159135906,54.70114398594409,0.49412830618002346,0.26436187105339926,-0.388989734030023,-1.8467400014965136,20.480238510398358,0.3099994659423828,0.335339708863291,-0.30450019836425923,-0.9908323771085037,0.3818319803799852,-0.6476662877363815,0.038665891007862996,1.1700000762939453,7.812388241184465,-42.321340602807936,0.3431660893721227,9,0.5600004196166992,0.24000072479248047,-0.4699997901916504,-1.7199993133544922,2.3000011444091832,3,0.059351319802346536,-7.285722070844686,29.239999771118164,1.2222163353537066,29.229999542236328,1.3529358966447413,29.479999542236328,0.059351319802346536 9488,2010-09-24,29.60000038146973,29.60000038146973,29.26000022888184,29.29999923706055,1069500.0,0.021394094169318256,1.2666590373012392,-1.7647118221903084,51.68540529825102,53.46666616163852,-0.10913059826662419,-0.2901828367957435,-0.9656403175295836,-2.4563365912875703,20.963225106524213,0.620000839233402,0.36817683854394545,0.2645006179809606,-0.349150568502818,0.8781518044647392,-0.04232497526092871,0.5713262112228499,0.525599250793455,100.0,50.899559279385855,0.30682559324188935,9,-0.06000041961670277,-0.3800001144409215,-1.0900006294250524,-2.340000152587894,1.8299999237060511,4,0.0422297291854945,-1.222228501592998,28.979999542236328,-7.285722070844686,29.239999771118164,1.2222163353537066,29.229999542236328,0.0422297291854945 9489,2010-09-27,29.70000076293945,29.84000015258789,29.399999618530273,29.54999923706055,1709300.0,0.0033783912223299684,1.046512659463104,0.5000031789022378,56.89151380842161,52.85557860436055,-0.25823443182686745,-0.37142190028761135,-0.9996023304150903,-2.540615142686942,21.02842855684825,0.4400005340576172,0.33289995486664026,0.3405009269714334,-0.2914047128424109,0.9724065667852777,0.02454810706451127,0.6564537468783556,0.4016868827819877,84.61544910731837,35.32304191164839,0.315952819906922,9,-0.2600002288818324,-0.480000495910641,-1.1950006484985316,-2.4400005340576136,2.179998397827152,0,0.0498316331386468,1.2666590373012392,29.60000038146973,-1.222228501592998,28.979999542236328,-7.285722070844686,29.239999771118164,0.0498316331386468 9490,2010-09-28,29.809999465942386,29.8799991607666,29.5,29.65999984741211,1222700.0,0.003703659938628645,1.620692830317739,0.999987284471868,59.94153025212712,53.13671692414608,-0.43077862051284654,-0.41113982321624576,-1.0502719288245856,-2.616688572859921,21.119479642568272,0.37999916076660156,0.304369651834282,0.3924996376037626,-0.17485375259329672,0.9598530278008219,0.10882294250523472,0.6761763327022905,0.26825443296813845,92.63160219485937,36.90227194146331,0.28367669509852883,9,-0.40499973297119496,-0.5899991989135778,-1.3049993515014684,-2.514999389648441,1.7800006866455043,1,0.037906779213674247,1.046512659463104,29.70000076293945,1.2666590373012392,29.60000038146973,-1.222228501592998,28.979999542236328,0.037906779213674247 9491,2010-09-29,29.8700008392334,29.979999542236328,29.53000068664551,29.84000015258789,807700.0,0.0020127935043932066,2.600018310686546,0.20000508627595118,56.23005433812243,53.045173459375846,-0.5029064110419128,-0.4218886562929036,-1.0596622502115203,-2.6345668032564156,21.796038926166027,0.44999885559081676,0.224318582019972,0.40750093460082937,-0.15313351729862035,0.9681353865002791,0.12718370865110273,0.687818160550556,0.1852879878024325,89.52392543532993,32.394545382421946,0.2803172259497256,9,-0.41500091552734375,-0.6500005722045898,-1.3525009155273438,-2.5450010299682617,1.9699993133544922,2,0.03916973697426829,1.620692830317739,29.809999465942386,1.046512659463104,29.70000076293945,1.2666590373012392,29.60000038146973,0.03916973697426829 9492,2010-09-30,29.56999969482422,30.25,29.54999923706055,30.09000015258789,2598100.0,-0.01004355995916606,-1.4999965940286701,-17.33295187233772,52.225513073824565,53.42105155963778,-0.17244151873816804,-0.13428548675566532,-0.701176478240626,-2.3065330723018462,21.52685483093763,0.7000007629394496,0.12834601620926023,0.11099977493286062,-0.4458300367247183,0.6678295865904396,-0.16741513089592885,0.3894146807616501,-0.6399993896484375,31.313084607307406,-23.351937250859077,0.27841490582878986,9,0.020000457763671875,-0.2950000762939453,-1.052499771118164,-2.244999885559082,2.1800003051757812,3,0.0551234726052614,2.600018310686546,29.8700008392334,1.620692830317739,29.809999465942386,1.046512659463104,29.70000076293945,0.0551234726052614 9493,2010-10-01,29.82999992370605,29.920000076293945,29.51000022888184,29.86000061035156,1022600.0,0.008792703130373836,4.466678534643591,0.05769357737593075,49.84423324311551,52.2818190467343,-0.3588767485155948,-0.3641240571687199,-0.9152287615871693,-2.5395783252788213,21.204940817223065,0.4099998474121058,0.08395985633174874,0.3399999618530245,-0.22739517025679845,0.9073950939628475,0.056302395798113025,0.623697527907936,-0.8735996246337869,50.58824849375583,0.8152710829385654,0.28369756605491075,10,-0.2399997711181605,-0.5550003051757777,-1.2674999237060511,-2.5050001144409144,1.6800003051757884,4,0.048608808804827985,-1.4999965940286701,29.56999969482422,2.600018310686546,29.8700008392334,1.620692830317739,29.809999465942386,0.048608808804827985 9494,2010-10-04,29.809999465942386,30.07999992370605,29.690000534057614,29.729999542236328,1160900.0,-0.0006704813213147531,-3.875055135006042,-2.666603089834183,48.2539594116408,51.730278380822014,-0.3208878392154553,-0.33532553393463616,-0.853723480710304,-2.4991717447389235,20.952574315035363,0.3899993896484375,0.06678218609789255,0.303499507904057,-0.28158825833577694,0.8885872741438909,0.010955624784141804,0.5960433910239722,-0.8277271728515672,41.333262125651515,-4.343979346151485,0.29254388311991647,10,-0.21999931335449574,-0.5349998474121129,-1.1749992370605504,-2.4849996566772496,1.4500007629394531,0,0.05434420893177916,4.466678534643591,29.82999992370605,-1.4999965940286701,29.56999969482422,2.600018310686546,29.8700008392334,0.05434420893177916 9495,2010-10-05,30.209999084472656,30.209999084472656,29.82999992370605,30.040000915527344,1508100.0,0.013418303445032365,3.4706265146755646,2.124979138354339,59.25923091504425,53.4165435479896,-0.6339187934008272,-0.6937084089096572,-1.2128396668072625,-2.8714419323464035,20.878856350737905,0.3999996185302699,0.12190675694729691,0.6544991493225112,0.006182278570562971,1.3028160200744594,0.3303407139465371,0.9786575846984853,-1.2023722372436545,94.59446920275377,47.98121443650689,0.3241584353759734,10,-0.6199989318847656,-0.9349994659423828,-1.5749988555908203,-2.8849992752075195,1.1200008392333949,1,0.05527971290645595,-3.875055135006042,29.809999465942386,4.466678534643591,29.82999992370605,-1.4999965940286701,29.56999969482422,0.05527971290645595 9496,2010-10-06,30.20000076293945,30.290000915527344,30.09000015258789,30.25,1442100.0,-0.00033096066985138783,2.0769095337304497,-0.29411632708017527,66.2069078914915,55.615372025782094,-0.5290598952663785,-0.6318324836379041,-1.17896205989614,-2.833011810012369,21.262399576964498,0.20000076293945312,0.09601192538298875,0.5910007476806598,-0.08545757870836113,1.2674590740696807,0.25277158448614756,0.929229910875172,-1.1675264526550286,88.46152905647408,37.52405651535276,0.3382291631945106,10,-0.42500019073485973,-0.9050006866455043,-1.5150008201599086,-2.875000953674313,1.2299995422363317,2,0.04602646869314686,3.4706265146755646,30.209999084472656,-3.875055135006042,29.809999465942386,4.466678534643591,29.82999992370605,0.04602646869314686 9497,2010-10-07,30.229999542236328,30.38999938964844,30.1299991607666,30.29999923706055,799400.0,0.00099333703771598,1.0800018310546569,1.4000152590218682,69.89245694620391,57.638377764443526,-0.4057705058460854,-0.6353362224040389,-1.1745692130201029,-2.8337963515294504,21.222478033548082,0.2600002288818395,0.12802335813281474,0.5834995269775405,-0.14407100284086738,1.3110700567959483,0.21971426206833655,0.9472847918867444,-1.1472241677421913,81.81818181818142,24.693389397579125,0.36378526490920393,10,-0.33500003814697266,-0.5699996948242188,-1.5574994087219238,-2.9049997329711914,1.0600013732910156,3,0.05325837362657326,2.0769095337304497,30.20000076293945,3.4706265146755646,30.209999084472656,-3.875055135006042,29.809999465942386,0.05325837362657326 9498,2010-10-08,30.309999465942386,30.40999984741211,30.06999969482422,30.309999465942386,990900.0,0.0026463752867176282,2.3999885559519796,-0.0,66.53386151434358,58.70974973176818,-0.4184725674856331,-0.6801105314042353,-1.2075779255273282,-2.8823832072687345,21.93357922642363,0.3400001525878906,0.20865979837545368,0.6189994812011754,-0.15746741759017624,1.395466379992527,0.23076603180549782,1.007232930596853,-1.1487906505389915,86.11104488366543,25.9230691617,0.3882334493956762,10,-0.3549995422363317,-0.639999389648441,-1.3749990463256871,-2.759999275207523,1.4099998474121023,4,0.047509091370181666,1.0800018310546569,30.229999542236328,2.0769095337304497,30.20000076293945,3.4706265146755646,30.209999084472656,0.047509091370181666 9499,2010-10-11,30.46999931335449,30.56999969482422,30.26000022888184,30.32999992370605,758900.0,0.00527878093801637,-1.214291553133602,100.0,75.6198291740787,60.45178294531836,-0.5115574626522665,-0.8332116288034719,-1.310988558639263,-3.0116367549833782,22.194568862786827,0.30999946594237926,0.31178141522037706,0.7474993705749462,-0.10209161091609431,1.5970903520659867,0.32270387982942594,1.1722948613204665,-1.2088872153903978,86.48643075677906,20.849172603567084,0.42479549074552025,10,-0.4299993515014613,-0.7199993133544886,-1.5349988937377894,-2.9199991226196254,0.7300014495849609,0,0.03413196386491335,2.3999885559519796,30.309999465942386,1.0800018310546569,30.229999542236328,2.0769095337304497,30.20000076293945,0.03413196386491335 9500,2010-10-12,30.31999969482422,30.459999084472656,30.1200008392334,30.399999618530273,1338000.0,-0.004922862550394869,2.4000019073595467,-0.5714305177111717,71.09375291038377,62.10330500890294,-0.3147005499638311,-0.6869276816012544,-1.1262530104763862,-2.8213916139628132,21.970955183883056,0.3499984741210902,0.3512872126027773,0.5774997711181626,-0.30966871539096985,1.4646682576272951,0.1339155278635964,1.0210840143727289,-0.9279988371741155,50.0,-18.793245661357005,0.44358424325456586,10,-0.2799997329711914,-0.5699996948242188,-1.3849992752075195,-2.7699995040893555,0.8999996185302699,1,0.031002656448511967,-1.214291553133602,30.46999931335449,2.3999885559519796,30.309999465942386,1.0800018310546569,30.229999542236328,0.031002656448511967 9501,2010-10-13,30.45000076293945,30.60000038146973,30.29999923706055,30.420000076293945,1079900.0,0.0042876342158215675,-1.2222112334786788,-0.3750089407051984,80.24693489898132,65.21679632280926,-0.3953520157546002,-0.791344010503316,-1.212843736752422,-2.91205837561424,21.958767072651163,0.3000011444091797,0.3690357137999918,0.6655008316039996,-0.2732883093497058,1.6042899725577051,0.19610626112714513,1.1348954020808542,-0.9402000215719362,71.69822184954883,-4.610050042153787,0.46939457047685285,10,-0.39500045776366477,-0.6850004196166957,-1.4025006294250453,-2.9000005722045863,1.1599998474121094,2,0.028899807511257647,2.4000019073595467,30.31999969482422,-1.214291553133602,30.46999931335449,2.3999885559519796,30.309999465942386,0.028899807511257647 9502,2010-10-14,30.440000534057614,30.60000038146973,30.290000915527344,30.46999931335449,1040700.0,-0.000328414733375193,1.1379206019309398,-0.9999364231675162,73.07693113841492,67.79820720006475,-0.2782220194056393,-0.7256108854686012,-1.1738062046239897,-2.857432823432209,22.789961308065003,0.30999946594238637,0.36844153999087226,0.5965005874633746,-0.3517670917511886,1.5447682666779379,0.1223667478560948,1.0706344270706545,-0.7993758358778358,69.8113886559676,-3.3554559670481865,0.47413383960728145,10,-0.29500007629394176,-0.6750001907348597,-1.3775005340576136,-2.8900003433227504,0.9899997711181676,3,0.03252298796810171,-1.2222112334786788,30.45000076293945,2.4000019073595467,30.31999969482422,-1.214291553133602,30.46999931335449,0.03252298796810171 9503,2010-10-15,30.70000076293945,30.729999542236328,30.36000061035156,30.63999938964844,1275800.0,0.008541400273332389,5.166703754331369,-2.000127161749509,75.2525310907534,70.79804849774392,-0.4490576750839459,-0.9077111240184017,-1.4130772149661546,-3.0663720131197287,24.059701873932006,0.3699989318847692,0.3907272949648153,0.7775008201599078,-0.18019133579093705,1.7351929761107527,0.2986547421844854,1.2563468981353303,-0.9442509827648777,95.08215687194101,22.398362307215805,0.4788460779754221,10,-0.42000102996825817,-0.8700008392333949,-1.6225004196166957,-3.1500005722045863,0.9499988555908239,4,0.019218245535033818,1.1379206019309398,30.440000534057614,-1.2222112334786788,30.45000076293945,2.4000019073595467,30.31999969482422,0.019218245535033818 9504,2010-10-18,30.420000076293945,31.04999923706055,30.209999084472656,30.75,5094800.0,-0.009120543312282847,-1.2399947102999203,-5.499872846335447,64.1860506378525,71.34547291138928,-0.0820580482765223,-0.583598577189747,-1.1096931015956244,-2.7400925327553445,25.408961186364376,0.8400001525878942,0.449060463670353,0.45050010681152486,-0.5080182113420513,1.409018424965101,-0.028759052265264984,0.9297592658883147,-0.5278553294307287,32.258038052696115,-36.336780115049486,0.47925915907678884,10,0.1399993896484375,-0.43000030517578125,-1.3424997329711914,-2.869999885559082,1.0200004577636683,0,0.04273501754766995,5.166703754331369,30.70000076293945,1.1379206019309398,30.440000534057614,-1.2222112334786788,30.45000076293945,0.04273501754766995 9505,2010-10-19,30.790000915527344,30.93000030517578,30.11000061035156,30.18000030517578,4345200.0,0.01216307818229545,-1.1866658528645722,-1.848487125393752,68.69918100343571,71.62239214604975,-0.40357357048793574,-0.8756296531368157,-1.4534632759591908,-3.0623109055234714,26.63962798800923,0.8199996948242223,0.5136514612524046,0.7425008773803725,-0.2165313317215194,1.7015330864822644,0.26298477282942656,1.2220169819313185,-0.7125994502325526,72.34056368321717,6.129042940486869,0.4795161045509468,10,-0.23000144958496094,-0.8000011444091797,-1.6925010681152344,-3.220001220703125,1.0599994659423864,1,0.013316006340400754,-1.2399947102999203,30.420000076293945,5.166703754331369,30.70000076293945,1.1379206019309398,30.440000534057614,0.013316006340400754 9506,2010-10-20,30.899999618530273,31.01000022888184,30.739999771118164,30.809999465942386,1741600.0,0.0035725462725613166,-1.3478347403513156,0.14754108612451577,79.29517121195725,72.6671381755779,-0.45129360411947417,-0.9010881066432717,-1.540892749112384,-3.1254781543211188,27.98137194691196,0.2700004577636754,0.5961307176599782,0.769499588012696,-0.18258367621227478,1.7215828522376668,0.2934579559002124,1.2455412201251796,-0.7899990081787145,84.0425704604019,12.862405013677517,0.4760416321124846,10,-0.3400001525878906,-0.9099998474121094,-1.5124998092651367,-3.2049999237060547,0.7900009155273402,2,0.010355977306624853,-1.1866658528645722,30.790000915527344,-1.2399947102999203,30.420000076293945,5.166703754331369,30.70000076293945,0.010355977306624853 9507,2010-10-21,30.70000076293945,31.09000015258789,30.489999771118164,31.01000022888184,1445600.0,-0.00647245495339388,1.5531968427246718,-3.444432670707628,69.68330204759759,73.01707601260613,-0.1984868874547807,-0.5961911427981299,-1.3108343125856372,-2.8689567149074016,29.651021627218498,0.6000003814697266,0.6052862672104808,0.4835006713867145,-0.3319367734133074,1.2989381161867364,0.07578194898670176,0.8912193937867272,-0.5900001525878906,60.204125324541145,-13.01977115094774,0.40771872240001167,10,-0.10000038146972301,-0.6900005340576136,-1.3125009536743129,-2.9050006866455043,0.5,3,0.029641688104146358,-1.3478347403513156,30.899999618530273,-1.1866658528645722,30.790000915527344,-1.2399947102999203,30.420000076293945,0.029641688104146358 9508,2010-10-22,30.85000038146973,30.85000038146973,30.5,30.70000076293945,1497900.0,0.0048859809381944785,3.666683620919679,-0.48387057079045537,72.22227656272415,72.63957016690007,-0.2948372426834389,-0.6827471300047172,-1.4193849380218566,-2.970248625756877,30.748004186957996,0.3500003814697301,0.6002681405782013,0.571000289916995,-0.23706201879398492,1.379062598627975,0.16696913556150506,0.975031444272485,-0.5635998535156297,75.51021599760264,-1.6754384018197186,0.40403115435549014,10,-0.25000000000000355,-0.8400001525878942,-1.4625005722045934,-2.9200010299682653,0.25,4,0.01880064559267991,1.5531968427246718,30.70000076293945,-1.3478347403513156,30.899999618530273,-1.1866658528645722,30.790000915527344,0.01880064559267991 9509,2010-10-25,31.18000030517578,31.35000038146973,30.979999542236328,31.040000915527344,2045500.0,0.010696917978136211,-1.8461369171630897,0.9333316379079705,71.36569725038903,72.66978620467843,-0.5738819635795593,-0.9446150515104677,-1.7071152298277106,-3.256472322304937,31.808902557065366,0.5,0.5933540170588358,0.8270002365112319,-0.027538547095666388,1.6815390201181302,0.39973084470778275,1.254269628314681,-0.748951844787598,86.29031389734443,10.839687000579445,0.42726939180344986,10,-0.4499998092651367,-1.0399999618530273,-1.7925004959106445,-3.155000686645508,0.4099998474121094,0,0.015073743064603962,3.666683620919679,30.85000038146973,1.5531968427246718,30.70000076293945,-1.3478347403513156,30.899999618530273,0.015073743064603962 9510,2010-10-26,30.940000534057614,31.239999771118164,30.8799991607666,31.11000061035156,2562100.0,-0.007697234405681819,-1.482738662895914,-1.214291553133515,64.8000067138723,70.95346085077743,-0.26450141089529566,-0.6488865656464569,-1.429986941283662,-2.957999687646673,32.745050587318225,0.3600006103515625,0.5950472171880818,0.5305004119873011,-0.3222966332069852,1.3832974571815875,0.10410188939015796,0.9568989345844443,-0.44000053405761363,52.32563297315457,-20.59191861301096,0.42639852259714317,10,-0.2100000381469691,-0.8000001907348597,-1.552500724792477,-2.545001029968258,0.8599987030029368,1,0.01616030999901308,-1.8461369171630897,31.18000030517578,3.666683620919679,30.85000038146973,1.5531968427246718,30.70000076293945,0.01616030999901308 9511,2010-10-27,31.040000915527344,31.059999465942386,30.63999938964844,30.84000015258789,1710200.0,0.003232074329140744,2.500031789426733,-1.1764745481268724,65.75878345282095,70.14033333015588,-0.3039752353232572,-0.6922302119548789,-1.5035040521111327,-2.9973940293261734,33.29955712817951,0.4200000762939453,0.5636252963762587,0.5720007896423347,-0.28547716058260875,1.4294787398672781,0.14326181452986475,1.0007397647548046,0.30999946594238637,63.95357605436357,-7.5143216077898884,0.4287389751124712,10,-0.3100004196166992,-0.9000005722045898,-1.652501106262207,-2.6450014114379883,0.5999984741210973,2,0.026095342849593584,-1.482738662895914,30.940000534057614,-1.8461369171630897,31.18000030517578,3.666683620919679,30.85000038146973,0.026095342849593584 9512,2010-10-28,31.20000076293945,31.32999992370605,31.03000068664551,31.20000076293945,1964100.0,0.005154634107374267,1.3077013366198083,0.0,66.792479719123,69.20032762219694,-0.3853561223773774,-0.7629711477912906,-1.6265559087295038,-3.0987549533648426,33.62568392976917,0.29999923706053977,0.5594188309695909,0.6505005836486788,-0.15593407141141924,1.4569352387087768,0.247283256118628,1.0537179111787296,0.13579959869385405,82.3529939750242,12.211188919708434,0.40321732753004985,10,-0.47000026702880504,-1.0600004196166957,-1.8125009536743129,-2.760001182556149,0.3199996948242223,3,0.01570512048513173,2.500031789426733,31.040000915527344,-1.482738662895914,30.940000534057614,-1.8461369171630897,31.18000030517578,0.01570512048513173 9513,2010-10-29,31.28000068664551,31.459999084472656,31.0,31.149999618530273,1336400.0,0.0025641000560836513,-1.139529107006618,100.0,65.75878345282104,69.37507571274901,-0.4184337329034449,-0.7681545118939965,-1.6553436784558464,-3.115223332073402,34.15201024307319,0.45999908447265625,0.5261032175876217,0.6580004692077672,-0.13670905257019328,1.4527099909857277,0.260645708318787,1.0553552300967475,-0.6400012969970703,78.04896770531951,9.562605462352906,0.39735476088898064,10,-0.495000839233402,-0.9200010299682653,-1.9000005722045934,-2.75000095367432,0.04999923706053977,4,-0.002557542261826584,1.3077013366198083,31.20000076293945,2.500031789426733,31.040000915527344,-1.482738662895914,30.940000534057614,-0.002557542261826584 9514,2010-11-01,31.43000030517578,32.209999084472656,31.10000038146973,32.060001373291016,1882900.0,0.004795384118847279,1.3871029931130021,-4.846122245370918,71.59534517819233,69.69687173216641,-0.4582925848307582,-0.8332880062240449,-1.7493979926089978,-3.211830191607479,34.80746902775279,1.1099987030029261,0.5394895307122347,0.7270000457763679,-0.04925602963624698,1.5032561211889828,0.33887200807006224,1.1151280834826736,-0.7736009216308553,50.318539432314516,-19.6591323740354,0.3881280377063069,11,-0.0800008773803711,-0.6250009536743164,-2.0500001907348633,-2.90000057220459,-0.22999954223633168,0,-0.010499520219594438,-1.139529107006618,31.28000068664551,1.3077013366198083,31.20000076293945,2.500031789426733,31.040000915527344,-0.010499520219594438 9515,2010-11-02,31.8799991607666,31.8799991607666,31.59000015258789,31.68000030517578,1221300.0,0.014317494470934333,1.9000066757584138,-0.3174579627129112,74.74047826313642,69.19079473785298,-0.8240755811508329,-1.2140022791742666,-2.1406151763295043,-3.605277512974901,35.30107423907056,0.4499988555908203,0.5385306183851029,1.0934988975524895,0.19144797799308932,1.9955498171118897,0.6424734377727894,1.5445243573321896,-1.161455789184565,78.98089249354898,8.839954535046502,0.45102545977969993,11,-0.5299997329711914,-1.0249996185302734,-2.5499987602233887,-3.34999942779541,-0.4399986267089879,1,-0.009096581424493877,1.3871029931130021,31.43000030517578,-1.139529107006618,31.28000068664551,1.3077013366198083,31.20000076293945,-0.009096581424493877 9516,2010-11-03,31.59000015258789,31.95000076293945,31.32999992370605,31.95000076293945,1494000.0,-0.009096581424493877,2.444443267070809,-1.80001335151681,68.13881663619117,69.0191852476967,-0.47595916151758644,-0.8585468040960045,-1.798183323532193,-3.2609568738510433,35.423112470818786,0.6200008392333984,0.5811199369960001,0.7339999198913567,-0.19166693336238083,1.6596667731450943,0.27116649326448794,1.1968333465182255,-0.8117985524902309,48.760380082851505,-20.537312858554735,0.462833426626868,11,-0.2350006103515625,-0.7300004959106445,-2.2775001525878906,-3.060000419616699,0.07999992370605469,2,0.00664764430067466,1.9000066757584138,31.8799991607666,1.3871029931130021,31.43000030517578,-1.139529107006618,31.28000068664551,0.00664764430067466 9517,2010-11-04,31.84000015258789,32.09999847412109,31.790000915527344,31.8799991607666,2147100.0,0.007913896764559558,-3.428616193681011,0.1111081676768544,68.037987672235,68.55426425986458,-0.6115560531977913,-1.0347999052202077,-1.9956329214970339,-3.46101687457368,35.471152080870446,0.509998321533196,0.5884792864082726,0.90349988937378,-0.07164973098230121,1.8786495097298612,0.4159250791957412,1.3910746995518188,-1.0045266531152315,69.42155274059408,3.2455728230686844,0.4875748101780401,11,-0.41500091552734375,-0.9800004959106445,-2.502500057220459,-3.285000801086426,-0.2399997711181605,3,-0.0062814309667392765,2.444443267070809,31.59000015258789,1.9000066757584138,31.8799991607666,1.3871029931130021,31.43000030517578,-0.0062814309667392765 9518,2010-11-05,31.75,31.979999542236328,31.60000038146973,31.88999938964844,1210500.0,-0.0028266379446162393,1.3749970197648969,3.500071527347378,72.39060504144464,68.6681429033152,-0.42517721023908805,-0.8763163101478142,-1.8427285761452374,-3.323807484970011,35.52032714431269,0.379999160766598,0.5632508673659053,0.7414997100830085,-0.2513646428449974,1.734364063011018,0.2450675336190038,1.2379318865470132,-0.859545477127341,58.558592615630864,-11.415880775479131,0.4964321764640042,11,-0.3250007629394531,-0.8900003433227539,-2.317500114440918,-3.145000457763672,0.059999465942386365,4,-0.007244080070435532,-3.428616193681011,31.84000015258789,2.444443267070809,31.59000015258789,1.9000066757584138,31.8799991607666,-0.007244080070435532 9519,2010-11-08,31.51000022888184,31.70000076293945,31.31999969482422,31.6299991607666,1232500.0,-0.007559047909233452,1.9230611226855774,0.8571389645776095,62.67606910794339,68.43214983598976,-0.14912644167408118,-0.5843682350240904,-1.561948732211743,-3.042943619300626,35.05060862064116,0.43000030517578125,0.5793050072604089,0.4494998931884808,-0.5335021684418386,1.4325019548188003,-0.04200113762667712,0.9410009240036388,-0.5667639235451816,24.359080949959598,-43.444136671053094,0.49150103081515956,11,-0.08500099182129262,-0.5600004196167028,-2.0775003433227575,-2.8150005340576207,-0.14999961853028054,0,-0.00571248187458917,1.3749970197648969,31.75,-3.428616193681011,31.84000015258789,2.444443267070809,31.59000015258789,-0.00571248187458917 9520,2010-11-09,31.26000022888184,31.60000038146973,31.10000038146973,31.51000022888184,1403700.0,-0.007933989152143939,1.3255797448590336,2.0833518771657165,56.040287357204704,67.35231693647685,0.16878905671924826,-0.2744037977213942,-1.2548572792896628,-2.7512023614026333,34.8220272196952,0.5,0.571493675564831,0.15249986648559855,-0.7694170107593301,1.0744167437305308,-0.30845857213686756,0.6134583051080646,-0.2660934123797425,16.000015258818337,-47.69395218977126,0.4609584386224657,11,0.34499931335448863,-0.24000072479248402,-1.8275003433227575,-2.420000076293949,0.5699996948242116,1,-0.0019193686981151536,1.9230611226855774,31.51000022888184,1.3749970197648969,31.75,-3.428616193681011,31.84000015258789,-0.0019193686981151536 9521,2010-11-10,31.32999992370605,31.35000038146973,30.96999931335449,31.25,1478100.0,0.002239273650405771,5.33330684256511,-0.31999969482420454,61.05263017000855,66.71455587546414,0.16120408980634338,-0.2899623849820756,-1.2760911414518468,-2.7751171958138876,34.235781169273565,0.3800010681152415,0.5464475009854652,0.1784996032714794,-0.6939622934633967,1.050961500006359,-0.25773134509595863,0.6147305516389174,0.8799991607666051,31.858484753859106,-30.943597806292285,0.4362309483674395,11,0.2599992752075231,-0.19000053405761363,-1.897500038146969,-2.4899997711181605,0.5499992370605504,2,0.0035110312996946558,1.3255797448590336,31.26000022888184,1.9230611226855774,31.51000022888184,1.3749970197648969,31.75,0.0035110312996946558 9522,2010-11-11,31.43000030517578,31.459999084472656,31.13999938964844,31.13999938964844,1336400.0,0.003191841101603865,-1.2068874799400469,3.6250149011755215,60.35715137210019,66.11437453316182,0.10869006407640569,-0.32885204175310534,-1.3467576408563104,-2.8185627367432744,33.72454815398565,0.3199996948242152,0.5579723909749035,0.2289999961853013,-0.58378944169975,1.0417894340703526,-0.17739472275722434,0.635394715127827,0.755198783874512,45.54464233444332,-15.003463653555578,0.4063947189425256,11,0.15999889373779297,-0.29000091552734375,-1.8949999809265137,-2.4200000762939453,0.5100002288818324,3,0.00763600918828633,5.33330684256511,31.32999992370605,1.3255797448590336,31.26000022888184,1.9230611226855774,31.51000022888184,0.00763600918828633 9523,2010-11-12,31.290000915527344,31.36000061035156,31.06999969482422,31.290000915527344,1451200.0,-0.004454323521765335,3.1428882833789062,0.0,52.10729397320939,63.94903551038593,0.2796671526186394,-0.1500796415896275,-1.1645840572680584,-2.6158615868664548,32.90069715043628,0.3600006103515625,0.5574119053985314,0.05950059890746928,-0.7188231380826764,0.8378243358976114,-0.32966126958760356,0.4486624674025421,0.8708941780090314,43.83574886800439,-12.900281643922057,0.38916186849507167,11,0.2449979782104421,-0.15000152587890625,-1.5125012397766113,-2.230001449584961,0.5999984741210973,4,0.009907301274272307,-1.2068874799400469,31.43000030517578,5.33330684256511,31.32999992370605,1.3255797448590336,31.26000022888184,0.009907301274272307 9524,2010-11-15,31.71999931335449,31.8700008392334,31.420000076293945,31.63999938964844,1451000.0,0.013742358109480435,1.3684065230812474,100.0,63.92857240171011,62.74771263689412,-0.11719293904841166,-0.5035067852350039,-1.55524635513979,-2.9809792645010695,31.849352247991764,0.5799999237060547,0.5527401307960105,0.42449903488158824,-0.28271059909343776,1.1317086688566107,0.07089421789407524,0.7781038518691012,0.4170778645782498,83.33319204848863,24.963620281840768,0.35360481698751123,11,-0.18500041961670277,-0.5599994659423793,-1.9074993133544886,-2.64999961853027,0.21000099182129262,0,0.0028373314797016658,3.1428882833789062,31.290000915527344,-1.2068874799400469,31.43000030517578,5.33330684256511,31.32999992370605,0.0028373314797016658 9525,2010-11-16,31.20000076293945,31.57999992370605,31.0,31.540000915527344,2073900.0,-0.016393397278420263,1.761916439600393,-4.250005960470584,52.4844746251045,61.008341302328944,0.3310136387870166,0.05141912398247683,-0.9930836279137587,-2.3995828042034226,30.74636137584936,0.7199993133544886,0.5359011549037014,-0.115999507904057,-0.7842063027344999,0.5522072869263859,-0.45010290531927666,0.21810388951116266,0.9137348577017228,25.555673292925768,-30.781229323257826,0.33410339741522055,11,0.3349981307983363,-0.0400009155273402,-1.305000782012936,-2.050001144409176,0.6599998474121094,1,0.0051282001121668586,1.3684065230812474,31.71999931335449,3.1428882833789062,31.290000915527344,-1.2068874799400469,31.43000030517578,0.0051282001121668586 9526,2010-11-17,31.21999931335449,31.38999938964844,31.059999465942386,31.35000038146973,889300.0,0.0006409791642951745,2.1428701180743714,0.38235591109517114,50.324652604683045,59.04019296148983,0.28274463073324796,0.05968334413456944,-0.9665924782201927,-2.3607969170465353,29.45606125316578,0.3299999237060547,0.48903093703146183,-0.11200094223022816,-0.7530389448811619,0.5290370604207055,-0.43251994355569323,0.2085180590952369,0.8708615811409466,25.28725300407079,-26.612102083051695,0.32051900132546624,11,0.2550001144409215,-0.05999946594237926,-1.324999332427975,-2.069999694824215,0.5400009155273509,2,0.019538777186667966,1.761916439600393,31.20000076293945,1.3684065230812474,31.71999931335449,3.1428882833789062,31.290000915527344,0.019538777186667966 9527,2010-11-18,31.61000061035156,31.6299991607666,31.34000015258789,31.520000457763672,3326600.0,0.012492034131155405,3.4616174658137213,-0.6923031779100848,54.86726460376297,57.09315513508076,-0.16015512273202148,-0.27262513925543175,-1.315896993738935,-2.6816445977992167,29.12084969414539,0.4099998474121129,0.3941309332615148,0.2325003623962374,-0.3457678373418922,0.810768562134367,-0.05663373747282918,0.521634462265304,0.45844305252105855,70.11494504868078,20.634233113775437,0.28913409986906496,11,-0.19000053405761363,-0.4500007629394496,-1.7000002861022914,-2.225000381469723,0.30999946594238637,3,0.008541554735896684,2.1428701180743714,31.21999931335449,1.761916439600393,31.20000076293945,1.3684065230812474,31.71999931335449,0.008541554735896684 9528,2010-11-19,31.43000030517578,31.70000076293945,31.25,31.61000061035156,3515200.0,-0.005694410050622767,1.5000000000000295,-2.0000000000000395,49.99999999999999,55.68470301197594,-0.03388356195463871,-0.04948172136547058,-1.0945181888345417,-2.4320369324930127,28.691138687409808,0.4500007629394496,0.32925342729091156,0.02350006103515767,-0.49885335385508256,0.5458534759253979,-0.23767664640996244,0.2846767684802778,0.6164744707064713,49.42527475659405,0.04845451240733212,0.2611767074451194,11,-0.010000228881835938,-0.2700004577636719,-1.4749999046325684,-2.015000343322754,0.6100006103515625,4,0.016226542282210765,3.4616174658137213,31.61000061035156,2.1428701180743714,31.21999931335449,1.761916439600393,31.20000076293945,0.016226542282210765 9529,2010-11-22,31.649999618530273,31.739999771118164,31.11000061035156,31.28000068664551,4107400.0,0.006999659917860779,1.2909092170149734,-2.0555461365659515,46.39498563805996,54.613002820959856,-0.2591923802781402,-0.245027147757078,-1.2832693855118507,-2.581241308483513,27.275983018133637,0.6299991607666051,0.24717268465201414,0.21999940872192525,-0.3017379587593574,0.7417367762032079,-0.04086927501871429,0.4808680924625648,0.3749456481014235,87.83781345609101,40.462234939104135,0.26086868374064126,11,-0.22999954223632812,-0.48999977111816406,-1.5949997901916504,-2.1399993896484375,0.39999961853028054,0,0.007582931248367286,1.5000000000000295,31.43000030517578,3.4616174658137213,31.61000061035156,2.1428701180743714,31.21999931335449,0.007582931248367286 9530,2010-11-23,31.440000534057614,31.54999923706055,31.1200008392334,31.440000534057614,1508600.0,-0.0066350422434037215,2.9091224358861005,0.0,47.58842660651449,53.11698020279385,-0.023440088465516595,0.004586459560663059,-1.0463971548253639,-2.3028657376838026,26.122786970252548,0.529998779296875,0.14926969793178912,-0.014999675750736685,-0.48302964717612085,0.4530302956746475,-0.249014661463427,0.21901530996195362,0.5638458135085394,55.882484937561664,8.323426963243541,0.2340149857126915,11,-0.005000114440914416,-0.28000068664550426,-1.1650009155273402,-1.7700004577636683,0.4399986267089879,1,0.015585234185583774,1.2909092170149734,31.649999618530273,1.5000000000000295,31.43000030517578,3.4616174658137213,31.61000061035156,0.015585234185583774 9531,2010-11-24,31.85000038146973,31.85000038146973,31.479999542236328,31.6299991607666,1520300.0,0.013040707393372264,2.3636253294492233,100.0,50.15290894466293,51.98317548863415,-0.39327821231566773,-0.36008035311396114,-1.4142118175911556,-2.6473186564911124,25.883805661066017,0.4099998474121165,0.11337272071483895,0.35450019836425994,-0.10237546636220785,0.8113758630907277,0.12606236600102605,0.5829380307274938,0.13316902541219022,100.0,52.92588111823456,0.22843783236323312,11,-0.4149999618530309,-0.50000095367432,-1.5750007629394567,-2.180000305175785,0.10000038146971946,2,0.00031397892502527114,2.9091224358861005,31.440000534057614,1.2909092170149734,31.649999618530273,1.5000000000000295,31.43000030517578,0.00031397892502527114 9532,2010-11-26,31.690000534057614,31.96999931335449,31.56999969482422,31.70000076293945,976500.0,-0.005023543029694988,-2.199972534389296,-0.045455333610763586,49.10180290431427,51.6492320365347,-0.21514343051373075,-0.1702157905966395,-1.2017329459333261,-2.4338525128162765,25.243955594569478,0.3999996185302699,0.11503166002894005,0.1700003623962374,-0.2724803269852316,0.6124810517777064,-0.05123998229449711,0.3912407070869719,-0.720001220703125,67.44195330537363,20.919158985610913,0.22124034469073525,11,-0.20500087738036754,-0.3400011062622035,-1.4150009155273402,-2.0200004577636683,0.2099990844726598,4,0.002208889038957107,2.3636253294492233,31.85000038146973,2.9091224358861005,31.440000534057614,1.2909092170149734,31.649999618530273,0.002208889038957107 9533,2010-11-29,31.20000076293945,31.399999618530273,30.84000015258789,31.34000015258789,1480000.0,-0.015462283460410675,3.3077160086271404,13.999618539004741,45.68245199344798,49.62188532450557,0.29139002296438576,0.3304243132577085,-0.6593526976471047,-1.8973234270935642,23.809113899680206,0.850000381469723,0.08339510935541128,-0.3159994125366232,-0.7689379773595952,0.1369391522863488,-0.5424686949481092,-0.08953013012513722,0.7699985504150391,31.858484753858797,-16.746290545909915,0.22646928241148617,11,0.20499897003174183,0.15499877929687855,-0.8950004577636683,-1.5100002288818324,0.2899990081787145,0,0.02307690050475064,-2.199972534389296,31.690000534057614,2.3636253294492233,31.85000038146973,2.9091224358861005,31.440000534057614,0.02307690050475064 9534,2010-11-30,31.10000038146973,31.26000022888184,30.88999938964844,30.959999084472656,1423200.0,-0.003205140353345848,-1.6428566562898743,-1.0000136239782016,47.674417315203144,49.08743451229431,0.3287682685335618,0.4262904476852647,-0.5186594899931762,-1.7481884370663927,21.294491584098996,0.37000083923339844,0.04332819845970448,-0.39949979782103995,-0.8882561648723986,0.08925656923031866,-0.6438779813467193,-0.15512161429536064,0.8699989318847585,23.00888690089414,-28.492461646078006,0.24437818352567872,11,0.3049993515014613,0.32499885559081676,-0.7950000762939489,-1.409999847412113,0.35000038146971946,1,0.03022509718738431,3.3077160086271404,31.20000076293945,-2.199972534389296,31.690000534057614,2.3636253294492233,31.85000038146973,0.03022509718738431 9535,2010-12-01,31.59000015258789,31.71999931335449,31.26000022888184,31.540000915527344,1355900.0,0.01575561945684467,1.967759401457002,0.3571340989904679,53.36788307245616,49.425571230935766,-0.11185505980856902,-0.09122651218800826,-0.9533741165768426,-2.1874618467168254,18.916000164473118,0.6199989318847585,0.05446984617378803,0.10499992370605327,-0.3524297451147902,0.5624295925268967,-0.12371491070436846,0.333714758116475,0.35739917755126527,66.37173070917997,11.874051838144524,0.2287148344104209,12,-0.18500041961669922,-0.16500091552734375,-1.1549997329711914,-1.7699995040893555,0.03999900817871094,2,0.014561541065234218,-1.6428566562898743,31.10000038146973,3.3077160086271404,31.20000076293945,-2.199972534389296,31.690000534057614,0.014561541065234218 9536,2010-12-02,31.79999923706055,31.82999992370605,31.53000068664551,31.670000076293945,1377400.0,0.00664764430067466,2.1578778296441734,2.600022888532916,54.65994369228704,49.4025355741051,-0.25806762123875515,-0.3000711353846981,-1.104830375477917,-2.3502676091099595,17.27160559247573,0.29999923706053977,-0.003680836212733851,0.30449905395508026,-0.17230907130896966,0.7813071792191302,0.0660949913230553,0.5429031165871052,0.1252521095275796,84.95573428757159,28.114148018028047,0.2384040626320253,12,-0.394999504089359,-0.37500000000000355,-1.3649988174438512,-1.9799985885620153,-0.23999977111816406,3,0.0025157209316162277,1.967759401457002,31.59000015258789,-1.6428566562898743,31.10000038146973,3.3077160086271404,31.20000076293945,0.0025157209316162277 9537,2010-12-03,31.63999938964844,31.84000015258789,31.43000030517578,31.729999542236328,1499800.0,-0.005031441863232566,1.6451485879529932,-0.6923133353873681,54.38595233246622,49.8898636110458,-0.10433710377145289,-0.16424397092567844,-0.8785580215920668,-2.143046720028309,15.257391948462285,0.4099998474121094,0.01144761452382781,0.15449924468994425,-0.29974233744542644,0.6087408268253149,-0.07262154637773932,0.3816200357576278,0.2635469330596827,79.99992370605504,20.62449893271986,0.2271207910676847,12,-0.23499965667724965,-0.11499977111816762,-1.2049989700317418,-1.819998741149906,-0.0699996948242223,4,0.009797767992133055,2.1578778296441734,31.79999923706055,1.967759401457002,31.59000015258789,-1.6428566562898743,31.10000038146973,0.009797767992133055 9538,2010-12-06,31.520000457763672,31.68000030517578,31.459999084472656,31.54999923706055,777300.0,-0.0037926338242607605,-1.93331977010325,0.3333192048489485,47.28262024477336,49.9884896784584,0.03326957039366718,-0.06572950006682632,-0.7123021239234575,-1.9811546197857481,13.694527528972648,0.220001220703125,0.03381258232292339,0.0460002899169929,-0.39137906602359607,0.48337964585758186,-0.1726893880532998,0.2646899678872856,0.3622749415420472,66.3158486489958,9.559031877594052,0.21868967797029445,12,-0.11500072479248047,0.0049991607666015625,-1.0850000381469727,-1.6999998092651367,0.10000038146972656,0,0.01205581076294071,1.6451485879529932,31.63999938964844,2.1578778296441734,31.79999923706055,1.967759401457002,31.59000015258789,0.01205581076294071 9539,2010-12-07,31.32999992370605,31.770000457763672,31.239999771118164,31.75,1026400.0,-0.006027935637634818,1.304345843025546,14.000572227872317,51.940287970083624,50.47202982996608,0.19344766744610453,0.11604407590387211,-0.48052253286624946,-1.739721457595845,12.639023803880999,0.5300006866455078,0.0035939272951779344,-0.1350002288818395,-0.5766474780201101,0.3066470202564311,-0.3558238534509748,0.0858233956872958,0.531429970665311,15.000015894561242,-43.81556977165501,0.2208236245691346,12,0.07499980926514027,0.1949996948242223,-0.7575001716613734,-1.4549999237060511,0.42000007629394887,1,0.005106921410843901,-1.93331977010325,31.520000457763672,1.6451485879529932,31.63999938964844,2.1578778296441734,31.79999923706055,0.005106921410843901 9540,2010-12-08,31.20000076293945,31.489999771118164,31.10000038146973,31.43000030517578,765100.0,-0.004149350816571085,1.228577656675729,0.5476178582295305,49.71100337093827,50.42292921066334,0.31941229943312166,0.25435886529696106,-0.3129396525638839,-1.5631539410237032,11.989413358297126,0.38999938964843395,0.002978795062993811,-0.2619994163513226,-0.710275201106068,0.18627636840342277,-0.4861373087286971,-0.03786152397394815,0.6410005365962448,13.513569243219639,-47.496549623803375,0.22413789237737358,12,0.20499897003174183,0.26999855041503906,-0.12250137329101207,-0.9500007629394496,0.8099975585937464,2,0.008012820316881442,1.304345843025546,31.32999992370605,-1.93331977010325,31.520000457763672,1.6451485879529932,31.63999938964844,0.008012820316881442 9541,2010-12-09,31.440000534057614,31.46999931335449,31.13999938964844,31.45000076293945,1057400.0,0.007692300168250066,12.200701941784326,0.0434793425439099,47.43201964283555,50.2373977371657,0.016916904105087838,0.024266774379345435,-0.5137263104949632,-1.7599861560899583,11.622455244437,0.3299999237060476,0.005305134651628407,-0.027499675750735975,-0.4716364520732199,0.41663710057174796,-0.24956806391197617,0.19456871241050422,0.3809807425391263,45.945980777012096,-13.337730315299723,0.2220683881612413,12,-0.10000038146972301,0.029998779296875,-0.3375010490417445,-1.1900005340576136,1.140001296997081,3,0.006043213215062515,1.228577656675729,31.20000076293945,1.304345843025546,31.32999992370605,-1.93331977010325,31.520000457763672,0.006043213215062515 9542,2010-12-10,31.670000076293945,31.670000076293945,31.440000534057614,31.540000915527344,856500.0,0.00731550694432026,2.5384773390848148,-12.999618539004388,53.57143059880051,51.11395091553821,-0.2416278031017498,-0.19692724947737617,-0.6913602220977495,-1.9399329778833092,11.172508250226945,0.22999954223633168,0.024251246493406597,0.19049987792968892,-0.2622561200165663,0.6432558758759441,-0.03587812104343868,0.4168778769028165,0.13136157782261648,85.0745716294733,23.5299541510257,0.22637799897312694,12,-0.30500030517578125,-0.20000076293945668,-0.5625004768371582,-1.4200000762939453,0.6999988555908274,4,-0.0034733378619060673,12.200701941784326,31.440000534057614,1.228577656675729,31.20000076293945,1.304345843025546,31.32999992370605,-0.0034733378619060673 9543,2010-12-13,31.60000038146973,31.920000076293945,31.54999923706055,31.790000915527344,1064400.0,-0.002210284011859298,-1.551705087309716,-1.4615520049297672,49.2211945367751,51.285815051268415,-0.12172151903449091,-0.10805228235598818,-0.5771105002085299,-1.8280823869677931,11.058788455438265,0.3700008392333949,0.00010445524145552554,0.10500020980835245,-0.34162415902050824,0.5516245786372131,-0.11831197460607612,0.328312394222781,-0.7600002288818395,60.975632449129854,2.643041601306315,0.2233121844144296,12,-0.09000015258789418,-0.19000053405762074,-0.45750093460083363,-1.3500003814697301,1.0399990081787145,0,-0.0009493888064350253,2.5384773390848148,31.670000076293945,12.200701941784326,31.440000534057614,1.228577656675729,31.20000076293945,-0.0009493888064350253 9544,2010-12-14,31.809999465942386,31.96999931335449,31.65999984741211,31.709999084472656,1040600.0,0.006645540567645103,-2.100012397837019,-0.5263163178236495,55.76323173072247,51.5519649021869,-0.24631894934397636,-0.32776789830910147,-0.7388622370272664,-1.997139303713812,10.062644612975232,0.3699989318847585,-0.004727319502261906,0.3104992866516163,-0.14734307709899142,0.768341650402224,0.08157810477631244,0.5394204685269202,-0.9483993148803762,81.60919036239736,22.017947834043945,0.22892118187530394,12,-0.274999618530277,-0.40499973297119496,-0.6675000190734899,-1.5550003051757848,0.7700023651123082,1,-0.005972921405183018,-1.551705087309716,31.60000038146973,2.5384773390848148,31.670000076293945,12.200701941784326,31.440000534057614,-0.005972921405183018 9545,2010-12-15,31.36000061035156,31.88999938964844,31.32999992370605,31.79999923706055,1239000.0,-0.014146459074060092,-1.239997863769528,-4.3999694825382045,42.46152871034241,50.19658545974862,0.18732242621788942,0.14211885196071705,-0.2577454601504847,-1.5114330851454056,9.736437683055424,0.5599994659423899,0.03289129972843696,-0.147499561309818,-0.5885923369652843,0.29359321434564833,-0.36804594913755295,0.07304682651791694,-0.4540644927978512,26.50617360550908,-26.81807094937496,0.2205463878277335,12,0.17499923706055043,0.04499912261963246,-0.17250108718871715,-1.1050014495849574,1.4599990844726598,2,0.012436204785012173,-2.100012397837019,31.809999465942386,-1.551705087309716,31.60000038146973,2.5384773390848148,31.670000076293945,0.012436204785012173 9546,2010-12-16,31.82999992370605,31.82999992370605,31.28000068664551,31.38999938964844,785500.0,0.014987222710682868,1.4999934976830158,-1.0000043348967538,51.96628701789804,49.927733758129925,-0.310640974009349,-0.2949603491298731,-0.6902015099066041,-1.9514114543125665,9.351728454295992,0.5499992370605398,0.08449666684851209,0.29199972152709464,-0.14974747548030365,0.7337469185344929,0.07112612302339727,0.512873320030792,-0.8815012783203109,79.71019300195137,27.00799798606144,0.22087359850369873,12,-0.29500007629394176,-0.42500019073485973,-0.5175004005432093,-1.5750007629394496,1.2100009918212926,3,0.005654992091064681,-1.239997863769528,31.36000061035156,-2.100012397837019,31.809999465942386,-1.551705087309716,31.60000038146973,0.005654992091064681 9547,2010-12-17,31.8799991607666,31.90999984741211,31.670000076293945,31.809999465942386,1560700.0,0.0015708211492426738,2.6922738343261248,0.15909002241131373,60.89743393804162,51.44049083515973,-0.36097661400705405,-0.3411877104376515,-0.7022695253792435,-1.9660040626170456,8.580284864531125,0.23999977111816406,0.07763514293690932,0.3284990310668938,-0.13830466977987754,0.7953027319136652,0.09509718064350636,0.5619008814902813,-0.8906404886621111,86.95647366471546,30.311595344750764,0.23340185042338632,12,-0.3449993133544922,-0.47499942779541016,-0.5149998664855957,-1.625,0.760000228881843,4,0.021957424363723277,1.4999934976830158,31.82999992370605,-1.239997863769528,31.36000061035156,-2.100012397837019,31.809999465942386,0.021957424363723277 9548,2010-12-20,31.940000534057614,32.139999389648445,31.729999542236328,32.06999969482422,1326800.0,0.0018821008428648867,2.037052212182971,-1.8571389645778016,63.636391785009025,52.740057925707006,-0.396870871856148,-0.3805321887582416,-0.7254394274909224,-1.9844616140032372,8.164492780758598,0.4099998474121165,0.04888759141358889,0.3630003929138148,-0.13079636838827113,0.8567971542158972,0.11610201226277184,0.6098987735648578,-0.911416236303122,76.7442840445599,15.190151679159598,0.24689838065104133,12,-0.3200006484985245,-0.450000762939446,-0.5750012397766078,-1.685001373291012,0.8799991607666051,0,0.013462692255394648,2.6922738343261248,31.8799991607666,1.4999934976830158,31.82999992370605,-1.239997863769528,31.36000061035156,0.013462692255394648 9549,2010-12-21,31.88999938964844,32.09000015258789,31.809999465942386,32.040000915527344,1497300.0,-0.00156547099477522,1.240005493164034,1.15386534031715,55.681813255806276,53.40348124624788,-0.28952690421443705,-0.3284697799044025,-0.6435865068769395,-1.8894325542062234,8.063991288252828,0.28000068664550426,0.030975206096155006,0.30099925994873544,-0.2115746388780657,0.8135731587755402,0.044712310535334865,0.557286209362136,-0.7947301863803133,70.9301887169066,9.57296149656969,0.2562869494134018,12,-0.24999999999999645,-0.39999961853027344,-0.5525002479553294,-1.3199996948242223,0.8800010681152308,1,0.02351834475868486,2.037052212182971,31.940000534057614,2.6922738343261248,31.8799991607666,1.4999934976830158,31.82999992370605,0.02351834475868486 9550,2010-12-22,31.93000030517578,32.060001373291016,31.84000015258789,31.959999084472656,1031500.0,0.0012543404293801075,-1.0952588555858311,0.1999898275774423,52.63160333284419,53.98121276735995,-0.24036457990028737,-0.34770599541981184,-0.6457784415733343,-1.894254134403404,7.958058570209717,0.220001220703125,0.05795145251827094,0.316500186920166,-0.2126604711514588,0.8456608449917908,0.051919857884353604,0.5810805159559784,-0.772047290724835,75.5814649790295,16.498392167163964,0.26458032903581197,12,-0.2200002670288015,-0.44000053405761363,-0.5825009346008336,-1.3600006103515625,0.9899978637695241,2,0.020357078599011258,1.240005493164034,31.88999938964844,2.037052212182971,31.940000534057614,2.6922738343261248,31.8799991607666,0.020357078599011258 9551,2010-12-23,31.86000061035156,32.0,31.770000457763672,31.8799991607666,942600.0,-0.0021922860681237166,-1.3000085831179606,0.6666454730418275,54.62187971828892,54.097929336191996,-0.1168059512465014,-0.29188372549651476,-0.5421945933842558,-1.7859315595726848,7.1919499129298865,0.22999954223632812,0.07993695101031761,0.2460004806518512,-0.28411914390483517,0.7761201052085376,-0.01905933162649376,0.5110602929301962,-0.6431248133887628,40.425704604020304,-15.350107569706907,0.26505981227834347,12,-0.15000057220457919,-0.37000083923339133,-0.5125012397766113,-1.2900009155273402,1.8299980163574254,3,0.03013179742880312,-1.0952588555858311,31.93000030517578,1.240005493164034,31.88999938964844,2.037052212182971,31.940000534057614,0.03013179742880312 9552,2010-12-27,31.76000022888184,31.79999923706055,31.540000915527344,31.739999771118164,1018100.0,-0.0031387438654734146,4.200045777065392,-1.0000953743443013,55.084743707968684,54.74943479965795,-0.0030133658609408087,-0.19644193609735439,-0.4087572526396137,-1.655305313380108,5.958129842483091,0.3199996948242152,0.12286145251958303,0.1425001144409208,-0.3906479043563529,0.6756481332381945,-0.12407389495771426,0.4090741238395559,-0.48773701635790445,36.66664547385034,-17.04161793000071,0.26657400939863685,12,-0.05000019073485973,-0.2700004577636719,-0.4425005912780797,-1.1900005340576207,1.9600009918212855,0,0.04030228833189686,-1.3000085831179606,31.86000061035156,-1.0952588555858311,31.93000030517578,1.240005493164034,31.88999938964844,0.04030228833189686 9553,2010-12-28,31.920000076293945,31.979999542236328,31.60000038146973,31.82999992370605,947100.0,0.005037778534604742,2.619055404177986,4.499904634750475,62.660958259317916,55.51584885839078,-0.12610944253131606,-0.3159336220125972,-0.5411533977684755,-1.7893458129071789,6.381845761774227,0.379999160766598,0.16563706145963053,0.26649999618530273,-0.24473234673062905,0.777732339101231,0.010883824727336844,0.5221161676432686,-0.5956726931425393,69.09085234326774,10.053079541115643,0.2556161714579642,12,-0.21000003814696555,-0.4300003051757777,-0.630000114440918,-1.3500003814697266,1.8299999237060547,1,0.022556369412079835,4.200045777065392,31.76000022888184,-1.3000085831179606,31.86000061035156,-1.0952588555858311,31.93000030517578,0.022556369412079835 9554,2010-12-29,32.040000915527344,32.169998168945305,31.86000061035156,31.979999542236328,1043500.0,0.00375942477902802,-1.066655646402023,0.6666807951510778,68.10345394574594,58.364951662324515,-0.2347388458034736,-0.381458789013692,-0.6225603458946054,-1.879711544301653,6.987771795348372,0.30999755859374645,0.17158380046191724,0.3395008087158189,-0.12848341150626652,0.8074850289379043,0.10550869860477619,0.5734929188268616,-0.6667332119861165,79.36542537087585,13.967310553353087,0.23399211011104237,12,-0.3150014877319336,-0.5350017547607457,-0.7500009536743164,-1.470001220703125,1.7000007629394602,2,0.024344530493408012,2.619055404177986,31.920000076293945,4.200045777065392,31.76000022888184,-1.3000085831179606,31.86000061035156,0.024344530493408012 9555,2010-12-30,32.049999237060554,32.189998626708984,32.0,32.060001373291016,842600.0,0.00031205746715090577,-2.454501317797198,-0.16669845508284933,64.5932826592663,59.7679511780321,-0.15261719253106065,-0.37442513094701013,-0.6049809303827303,-1.8606738076269593,6.863565703877009,0.18999862670898438,0.2033727172787536,0.326499176025397,-0.16332426983963444,0.8163226218904285,0.08158745309287951,0.5714108989579145,-0.6129930962869992,78.46155651934168,10.164883633793949,0.24491172293251628,12,-0.18499946594238992,-0.5349998474121165,-0.7599992752075266,-1.4799995422363352,1.7600021362304616,3,0.022464937218174885,-1.066655646402023,32.040000915527344,2.619055404177986,31.920000076293945,4.200045777065392,31.76000022888184,0.022464937218174885 9556,2010-12-31,31.8799991607666,32.209999084472656,31.86000061035156,32.080001831054695,860200.0,-0.005304214675218355,-1.9166567325495871,19.995995423355875,55.17239435349298,59.131835668637805,0.028185099355912513,-0.20883124769125416,-0.41235606909435774,-1.665045851978718,6.393809956625727,0.3499984741210973,0.19084810485811943,0.15249910354614116,-0.3412455851043532,0.6462437921966355,-0.09437324077910603,0.39937144787138834,-0.3676937713995052,50.74614543715411,-14.790911576824143,0.2468723443252475,12,-0.0049991607666015625,-0.3549995422363281,-0.5824990272521973,-1.3099994659423828,1.8099994659423828,4,0.03262230349926076,-2.454501317797198,32.049999237060554,-1.066655646402023,32.040000915527344,2.619055404177986,31.920000076293945,0.03262230349926076 9557,2011-01-03,31.95000076293945,32.209999084472656,31.899999618530273,32.049999237060554,1362400.0,0.002195784316675775,-2.099982833927788,0.49998569507628077,58.620696135036304,58.574536151974165,-0.03446711808309644,-0.2681665701379181,-0.45200544015793653,-1.7041218518548717,6.12445894723561,0.3299999237060547,0.270240572014405,0.20700063705443839,-0.294579663093419,0.7085809372022958,-0.0437895130194903,0.45779078712836707,-0.3539721301596863,57.37723371323964,-8.375904104956781,0.2507901500739287,1,-0.07500076293944957,-0.42500114440917613,-0.5575008392333949,-1.3800010681152308,1.8499984741211044,0,0.054460025734579975,-1.9166567325495871,31.8799991607666,-2.454501317797198,32.049999237060554,-1.066655646402023,32.040000915527344,0.054460025734579975 9558,2011-01-04,31.899999618530273,32.040000915527344,31.63999938964844,32.040000915527344,2075900.0,-0.0015649810083001592,4.7142545741883115,1.4000343327991183,52.40641765773843,58.21060330774441,0.01035178708919915,-0.1984097390825994,-0.37644296091879426,-1.6187010839359104,5.732949193999345,0.4000015258789027,0.278092073569276,0.1379995346069336,-0.3567557602946323,0.6327548295084995,-0.10937811284384935,0.38537718205771654,0.3099994659423828,45.61409966403842,-17.38428399080081,0.24737764745078317,1,-0.024999618530273438,-0.375,-0.4825000762939453,-1.3299999237060547,1.8900012969970703,1,0.0570533424431654,-2.099982833927788,31.95000076293945,-1.9166567325495871,31.8799991607666,-2.454501317797198,32.049999237060554,0.0570533424431654 9559,2011-01-05,31.489999771118164,31.85000038146973,31.40999984741211,31.809999465942386,2333400.0,-0.01285265994717899,1.199994277975908,2.285690930641297,53.551882382492565,58.31285653548311,0.3996748024342729,0.23630708256807154,0.04424249512332423,-1.1772222263586052,6.033687661703797,0.48999977111816406,0.23812942097252687,-0.28000030517578267,-0.7498935389365329,0.18989292858496398,-0.5149469220561542,-0.04505368829540757,0.7199993133544922,10.0,-55.23441125213495,0.23494661688037377,1,0.31999969482421875,0.05999946594238281,-0.1100001335144043,-0.9200000762939453,2.0799999237060547,2,0.07176882328702505,4.7142545741883115,31.899999618530273,-2.099982833927788,31.95000076293945,-1.9166567325495871,31.8799991607666,0.07176882328702505 9560,2011-01-06,31.45000076293945,31.540000915527344,31.26000022888184,31.440000534057614,1726200.0,-0.0012702130349140361,1.9473673643526106,-0.03125074505876989,36.42863468232498,56.29138486482045,0.40725246974911755,0.31199175668170653,0.10241972774946362,-1.1072539401306507,6.750579832398529,0.28000068664550426,0.17973160086447848,-0.33249931335449645,-0.7487921470816694,0.08379352037267651,-0.5406457302180812,-0.12435289649091175,0.7279983520507862,20.00008030951219,-41.6102987549022,0.20814641686358623,1,0.2849988937377965,0.20499897003174183,-0.03500127792358043,-0.8800010681152308,1.9500007629394567,3,0.07281401780523589,1.199994277975908,31.489999771118164,4.7142545741883115,31.899999618530273,-2.099982833927788,31.95000076293945,0.07281401780523589 9561,2011-01-07,31.6299991607666,31.70000076293945,31.34000015258789,31.489999771118164,1200200.0,0.0057233193469190535,1.5714091088677664,13.999618539004388,41.83007921093241,54.81864436514975,0.21366667174000042,0.15489917348322635,-0.06015785731973722,-1.2621593022325435,7.337847871983549,0.36000061035155895,0.16018030231030167,-0.16200084686279226,-0.553306167177638,0.22930447345204996,-0.35765350702021337,0.03365181329462885,0.49292002105713095,38.94730290539717,-18.653218473785543,0.19565266015742197,1,0.10500049591064453,0.025000572204589844,-0.21499967575073242,-1.0599994659423828,1.8600025177002024,4,0.06892198135839522,1.9473673643526106,31.45000076293945,1.199994277975908,31.489999771118164,4.7142545741883115,31.899999618530273,0.06892198135839522 9562,2011-01-10,31.559999465942386,31.6299991607666,31.190000534057614,31.489999771118164,1535300.0,-0.002213079250126593,3.1904813805631584,0.5000000000000254,37.66231031800702,52.0410168161152,0.28196432437260555,0.2279209856996296,0.02165036465691017,-1.1632270798582738,7.67005851450264,0.4399986267089879,0.14474822529634324,-0.22650051116943004,-0.6279857973886926,0.17498477504983256,-0.42724315427906134,-0.02575786805979874,0.5111445787048332,43.529266568682004,-11.16846059255996,0.20074264310963164,1,0.14000034332275035,0.09500026702880504,-0.14499998092651722,-0.9899997711181676,1.9100017547607386,0,0.06749046884697085,1.5714091088677664,31.6299991607666,1.9473673643526106,31.45000076293945,1.199994277975908,31.489999771118164,0.06749046884697085 9563,2011-01-11,31.56999969482422,31.770000457763672,31.51000022888184,31.61000061035156,1115600.0,0.00031686403837305477,-2.250005960470262,-0.5714441416892936,39.33334350585923,48.84433787835001,0.24260829330746958,0.22720695932628843,0.021239301481884354,-1.1377157233567452,7.352495229732499,0.2600002288818324,0.12750821397124668,-0.2150002479553237,-0.6196312917174609,0.18963079580681352,-0.4173157698363923,-0.012684726074255082,0.43065286897583377,57.57564373031232,4.72751043121481,0.20231552188106808,1,0.13000011444091797,0.08500003814697266,-0.10500001907348633,-1.0,2.049999237060554,1,0.07063666657563927,3.1904813805631584,31.559999465942386,1.5714091088677664,31.6299991607666,1.9473673643526106,31.45000076293945,0.07063666657563927 9564,2011-01-12,31.6200008392334,31.790000915527344,31.56999969482422,31.70000076293945,1727700.0,0.0015838183367919978,-1.4444279613872613,1.999952317375637,39.73511857769918,46.08231964706479,0.14166210519983125,0.17100950784741897,-0.02322962759680891,-1.150595987142541,6.895819603548457,0.220001220703125,0.1166851197409251,-0.15549917221069265,-0.5665298642626269,0.25553151984124156,-0.36101451823666153,0.05001617381527623,0.3157995621872587,71.66667196485412,20.797989181775804,0.2055153460259678,1,0.07999897003173828,0.03499889373779297,-0.15500116348266602,-1.0500011444091797,1.819997787475586,2,0.06862745157177397,-2.250005960470262,31.56999969482422,3.1904813805631584,31.559999465942386,1.5714091088677664,31.6299991607666,0.06862745157177397 9565,2011-01-13,31.75,31.79999923706055,31.540000915527344,31.6200008392334,1085300.0,0.004111295297794637,1.260878218683877,-1.6249910592948293,46.49679516772533,45.1183641819795,-0.03952347718412952,0.07560238319810964,-0.1605789367322572,-1.2440978356462047,7.258355936823454,0.2599983215332067,0.07374985779262744,-0.04499998092651225,-0.4071282262151925,0.317128264362168,-0.22606410357085238,0.13606414171782788,0.12613641203161308,91.80338633272311,37.97733442836343,0.1810641226443401,1,-0.05000019073486328,-0.0950002670288086,-0.2850003242492676,-1.015000343322754,1.6899986267089844,3,0.05732282503383357,-1.4444279613872613,31.6200008392334,-2.250005960470262,31.56999969482422,3.1904813805631584,31.559999465942386,0.05732282503383357 9566,2011-01-14,32.009998321533196,32.009998321533196,31.61000061035156,31.70000076293945,1535900.0,0.008188923512856494,1.5806507186453798,2.3846119987675243,57.22538827827894,44.96332997567312,-0.3119466933497712,-0.17941836312812143,-0.4157087824147503,-1.4677921858266636,7.533568270781954,0.3999977111816371,0.009352822198472666,0.20599842071532493,-0.16852708483967405,0.5805239262703275,0.01873566793782544,0.3932611734928244,-0.8199977874755824,100.0,42.185663580911765,0.18726275277750112,1,-0.39499759674071555,-0.33499908447264914,-0.5724987983703542,-1.2049989700317312,1.290000915527358,4,0.04342403240335857,1.260878218683877,31.75,-1.4444279613872613,31.6200008392334,-2.250005960470262,31.56999969482422,0.04342403240335857 9567,2011-01-18,32.580001831054695,32.689998626708984,31.979999542236328,32.110000610351555,2413800.0,0.017807045904718377,1.0579838344077224,1.5161449104154994,65.42059240073556,46.40934939156168,-0.8752259176096224,-0.731810864124423,-0.9821794283533407,-1.999724657099172,8.201500911564874,0.7099990844726562,-0.030607597701671097,0.7410017967224185,0.230443309062764,1.251560284382073,0.4857225528925895,0.9962810405522475,-1.3736013412475678,90.67822499955606,32.873795414207265,0.25527924382982736,1,-0.6400022506713938,-0.6400022506713938,-1.1750020980835032,-1.7250022888183665,0.5899963378906108,1,0.02793123991002089,1.5806507186453798,32.009998321533196,1.260878218683877,31.75,-1.4444279613872613,31.6200008392334,0.02793123991002089 9568,2011-01-19,32.36999893188477,32.77000045776367,32.31999969482422,32.630001068115234,1067000.0,-0.006445760815450674,-1.5,-0.5531945977533608,57.399047524556124,46.8368121851243,-0.6610599563212176,-0.514310813476186,-0.7681096598246597,-1.7473758888761637,8.44948084938909,0.4500007629394531,-0.03883340101286947,0.5094989776611385,-0.05258289527135673,1.0715808505936337,0.22845804119489088,0.7905399141273861,-1.1042545166015714,67.47953863855632,11.89009842325897,0.2810409364662472,1,-0.3899984359741282,-0.3899984359741282,-0.9524993896484446,-1.5099992752075266,1.229999542236314,2,0.03398215400417692,1.0579838344077224,32.580001831054695,1.5806507186453798,32.009998321533196,1.260878218683877,31.75,0.03398215400417692 9569,2011-01-20,32.639999389648445,32.799999237060554,32.40999984741211,32.419998168945305,1348300.0,0.008341070950661056,-2.2500238420701866,-0.8461515889551527,61.84736648589021,49.66111571885377,-0.8390086680784599,-0.7644352025505725,-1.0230848755993165,-1.9832494999071315,8.731991810651605,0.43000030517578125,-0.05419622639385935,0.7419994354248125,0.08037141072659892,1.403627460123026,0.4111854230757075,1.072813447773921,-1.2839996118164159,87.30158249596587,33.17580146072682,0.3308140123491069,1,-0.6449995040893626,-0.6449995040893626,-1.179999351501472,-1.7799997329711985,1.4000015258788991,3,0.030024496340742113,-1.5,32.36999893188477,1.0579838344077224,32.580001831054695,1.5806507186453798,32.009998321533196,0.030024496340742113 9570,2011-01-21,32.580001831054695,32.86999893188477,32.470001220703125,32.86999893188477,1212200.0,-0.0018381605305046733,1.7586324831297107,-1.3181613261200424,64.70592006616423,52.20287581387954,-0.6725942284215733,-0.6885464751101793,-0.940389983673505,-1.8800262450696934,9.080041619238607,0.39999771118164773,-0.05041388159891724,0.6495018005371165,-0.07920256416873883,1.3782061652429718,0.2851496181841924,1.0138539828900441,-1.1084820964843836,76.98432641741945,21.5044409102766,0.36435218235292693,1,-0.5500020980835032,-0.5500020980835032,-1.1100020408630442,-1.7200021743774485,1.259998321533196,4,0.026396462471483195,-2.2500238420701866,32.639999389648445,-1.5,32.36999893188477,1.0579838344077224,32.580001831054695,0.026396462471483195 9571,2011-01-24,32.81999969482422,32.97999954223633,32.610000610351555,32.639999389648445,1199000.0,0.007366416521829677,-2.0833518771655313,-0.6206969126951518,67.0588076898337,55.46915329963805,-0.8113621826499653,-0.8990297375685401,-1.1566903927595042,-2.08007348363855,9.727721416788441,0.3999977111816335,-0.008707560388678814,0.8414997100830064,0.012745754421125355,1.670253665744891,0.4271227322520659,1.255876687913947,-1.2086320405224598,84.00001525878906,27.572080172095347,0.4143769778309421,1,-0.5749998092651367,-0.7349996566772461,-1.3499999046325684,-1.869999885559082,1.1800003051757812,0,0.01889088780163939,1.7586324831297107,32.580001831054695,-2.2500238420701866,32.639999389648445,-1.5,32.36999893188477,0.01889088780163939 9572,2011-01-25,33.040000915527344,33.049999237060554,32.759998321533196,32.779998779296875,1355200.0,0.0067032669941742284,1.0714441416893696,1.4444538634341264,70.95591148497647,58.98277196398441,-0.893285959443638,-1.0732455685024753,-1.3531729396004266,-2.269137186999849,11.052723979447407,0.29000091552735796,0.08093920861621129,0.9975008964538574,0.05053017937998305,1.9444716135277318,0.5240155379169238,1.4709862549907946,-1.2643974346734375,98.6303660543977,39.14772023015603,0.4734853585369365,1,-0.7450008392333984,-0.9200010299682617,-1.5700011253356934,-2.0200014114379883,1.1499977111816406,1,0.00786919837556721,-2.0833518771655313,32.81999969482422,1.7586324831297107,32.580001831054695,-2.2500238420701866,32.639999389648445,0.00786919837556721 9573,2011-01-26,32.639999389648445,33.029998779296875,32.56999969482422,33.029998779296875,2536000.0,-0.012106583377572422,1.3589733557650925,-1.49998532820796,71.21769737356097,62.48083627463572,-0.363800894949577,-0.649856268865129,-0.9293025991531856,-1.8333441705285445,11.798646166598397,0.470001220703125,0.14780897381689329,0.5614994049072308,-0.41997731509155756,1.5429761249060192,0.07076104490784019,1.052237764906625,-0.6859805029256059,35.9374627470622,-28.57321575737791,0.4907383599993933,1,-0.3449993133544993,-0.5199995040893626,-1.1699995994567942,-1.500000000000007,1.19000244140625,2,0.016237708002682982,1.0714441416893696,33.040000915527344,-2.0833518771655313,32.81999969482422,1.7586324831297107,32.580001831054695,0.016237708002682982 9574,2011-01-27,32.81999969482422,32.860000610351555,32.509998321533196,32.65999984741211,1847600.0,0.005514715335223297,1.916665342128441,-0.4102566610587343,74.03504967802664,65.54064233133587,-0.3974797166515458,-0.809951482471206,-1.0967126016597675,-1.9804540673011601,12.057637313431385,0.3500022888183594,0.240583821058582,0.7024997711181626,-0.3330350114901677,1.738034553726493,0.18473237981400104,1.2202671624223278,-0.7125435590540974,60.3447708871825,-9.391528064225135,0.5177673913041649,1,-0.48999977111816406,-0.6999998092651367,-1.2649998664855886,-1.6800003051757812,1.299999237060554,3,0.02376595937080017,1.3589733557650925,32.639999389648445,1.0714441416893696,33.040000915527344,-2.0833518771655313,32.81999969482422,0.02376595937080017 9575,2011-01-28,32.77000045776367,33.310001373291016,32.68000030517578,32.97999954223633,3375200.0,-0.0015234380720738905,-2.2307797644665284,-1.3124955296473786,70.95588209513608,67.0662527554311,-0.20962159136711733,-0.7412501323352529,-1.0176808004261346,-1.893529467859011,12.61196129324066,0.6300010681152344,0.3374366923350962,0.6165004730224624,-0.45846428770399683,1.6914652337489215,0.07901809265923276,1.153982853385692,-0.5305882878128898,32.50014305060237,-39.43168769482457,0.5374823803632287,1,-0.125,-0.5199995040893555,-1.205000877380364,-1.6300010681152344,2.029998779296882,4,0.03875497223140223,1.916665342128441,32.81999969482422,1.3589733557650925,32.639999389648445,1.0714441416893696,33.040000915527344,0.03875497223140223 9576,2011-01-31,32.919998168945305,33.18000030517578,32.68000030517578,32.90999984741211,2215900.0,0.0045772874301592825,-1.1276713173764477,-0.047611262488612846,74.28568119906788,68.05126262191247,-0.2424580280924289,-0.8530765023198512,-1.1369490840350736,-2.003757992750902,13.612154405742938,0.5,0.44402687217980485,0.7144982337951618,-0.40447646077220156,1.8334729283625286,0.15501088651147654,1.2739855810788434,-0.5092917264600842,51.24978542409689,-23.27201260413404,0.559487347283683,1,-0.10499763488768821,-0.669997215270989,-1.31999826431273,-1.759998321533196,2.1500015258789134,0,0.027946598870423278,-2.2307797644665284,32.77000045776367,1.916665342128441,32.81999969482422,1.3589733557650925,32.639999389648445,0.027946598870423278 9577,2011-02-01,33.689998626708984,33.889999389648445,32.919998168945305,33.09999847412109,2617500.0,0.023390051658327637,-1.0421061930556497,59.009919877951845,79.7752544112779,70.53750783154824,-0.9369806831356584,-1.5663441926389154,-1.8792118984453694,-2.7346965126366953,15.065284667354224,0.9700012207031392,0.5589840754852489,1.3974987983703642,0.10504518290758824,2.68995241383314,0.7512719906389762,2.043725606101752,-1.1354049952948344,85.50720230871897,8.476582865797795,0.6462268077313874,2,-0.5399990081787109,-1.149998664855957,-2.089998722076409,-2.529998779296875,0.7900009155273438,1,0.009201584622364756,-1.1276713173764477,32.919998168945305,-2.2307797644665284,32.77000045776367,1.916665342128441,32.81999969482422,0.009201584622364756 9578,2011-02-02,33.720001220703125,33.84999847412109,33.490001678466804,33.59000015258789,1822900.0,0.0008905489824020396,-1.1818118764955516,0.22034073643034682,79.6609986847927,72.51680029809296,-0.8441145689618139,-1.5315279797913774,-1.8747534905678371,-2.7241081202282302,16.905245066776025,0.35999679565428266,0.6446985415751101,1.3365013122558622,-0.08902951574363271,2.7620321402553607,0.6237358982561148,2.0492667262556097,-1.0400009155273438,87.68130164004174,9.560238491340527,0.7127654139997486,2,-0.5400009155273438,-1.1800012588500977,-2.1200013160705495,-2.5600013732910156,0.829998016357429,2,0.013938238107693124,-1.0421061930556497,33.689998626708984,-1.1276713173764477,32.919998168945305,-2.2307797644665284,32.77000045776367,0.013938238107693124 9579,2011-02-03,33.75,33.860000610351555,33.459999084472656,33.700000762939446,2211600.0,0.0008896434819360977,1.9629692422894829,0.3846063558203546,79.06974681073804,74.11278104749003,-0.7823766855038059,-1.4582997637333932,-1.8763244888556514,-2.7196355876550093,18.216273543027047,0.40000152587889914,0.6708585890705407,1.253500080108644,-0.23089284032216995,2.737893000539458,0.5113036198932406,1.995696540324051,-0.8521998596191409,88.4297937539797,11.542115106420823,0.7421964602154063,2,-0.5500011444091797,-1.2100000381469727,-2.1500000953674245,-2.5900001525878906,0.5600013732910156,3,0.0023704246238427373,-1.1818118764955516,33.720001220703125,-1.0421061930556497,33.689998626708984,-1.1276713173764477,32.919998168945305,0.0023704246238427373 9580,2011-02-04,33.740001678466804,33.860000610351555,33.450000762939446,33.77000045776367,1654100.0,-0.00029624656394655613,2.904777475022971,-0.5999847409778759,77.11601932459615,75.23024900690808,-0.6599265053225736,-1.3364651040513635,-1.8306585145049006,-2.676151505116856,19.22713477694598,0.4099998474121094,0.7396338827293292,1.1290017127990808,-0.3687289954808506,2.6267324210790086,0.3801363586591151,1.8778670669390465,-0.6636056732177806,87.60348556403974,13.075932230364131,0.748865354139964,2,-0.5400028228759837,-1.2000017166137766,-2.125002384185798,-2.5800018310546946,-0.02000045776367898,4,0.011262514360231624,1.9629692422894829,33.75,-1.1818118764955516,33.720001220703125,-1.0421061930556497,33.689998626708984,0.011262514360231624 9581,2011-02-07,33.810001373291016,34.009998321533196,33.630001068115234,33.72999954223633,1991100.0,0.0020746796485455743,-1.7142779291552626,-2.6668362156669594,72.86245669465548,75.4420873635391,-0.6422674803558195,-1.3014990951057541,-1.876659306938052,-2.706968632489641,20.855828139814285,0.37999725341796164,0.7811012522542171,1.0900012969970732,-0.4243377714748817,2.6043403654690245,0.3328317627610957,1.8471708312330506,-0.5871567588500994,81.65165869313455,8.788375048977684,0.7571695342359758,2,-0.5500030517578196,-1.2100019454956126,-2.120001792907715,-2.6500015258789062,-0.6100006103515696,0,0.02928121335575007,2.904777475022971,33.740001678466804,1.9629692422894829,33.75,-1.1818118764955516,33.720001220703125,0.02928121335575007 9582,2011-02-08,33.689998626708984,33.86999893188477,33.59000015258789,33.830001831054695,942600.0,-0.003549326876893577,1.5454734615316925,-1.7500000000000888,75.38462441349016,75.90507925686455,-0.46976732367057394,-1.0685240717855748,-1.7283992325288509,-2.5424948312659232,22.15318656273914,0.2799987792968821,0.8238326604034683,0.8634985923767076,-0.6062854460721212,2.3332826308255363,0.12860657315228963,1.5983906116011255,-0.3097232708496094,42.8569482288841,-29.41968046800296,0.7348920192244147,2,-0.43000030517578836,-1.0899991989135813,-1.9899988174438477,-2.529998779296875,-0.18999862670898438,1,0.040961743080072166,-1.7142779291552626,33.810001373291016,2.904777475022971,33.740001678466804,1.9629692422894829,33.75,0.040961743080072166 9583,2011-02-09,33.799999237060554,33.799999237060554,33.52000045776367,33.72999954223633,1587400.0,0.0032650820669479774,6.999999999998579,-0.49998637639303917,73.77050205509141,75.87568507653842,-0.4446806770165921,-1.0570902846050814,-1.7924851195036524,-2.6046978687872837,23.843258685511863,0.2799987792968821,0.8465882116018051,0.861999225616465,-0.5433680809385208,2.267366532171451,0.15931557233896854,1.5646828788939615,-0.2937792880664176,62.500000000002544,-7.5507206351107925,0.7026836532774935,2,-0.4549999237060618,-1.199999809265151,-2.0999994277954173,-2.449999809265144,-0.13000106811524859,2,0.02011835267825024,1.5454734615316925,33.689998626708984,-1.7142779291552626,33.810001373291016,2.904777475022971,33.740001678466804,0.02011835267825024 9584,2011-02-10,33.790000915527344,33.84000015258789,33.529998779296875,33.56999969482422,1921400.0,-0.00029580833606190904,-1.0666547988403439,3.1428882833784275,75.31379484265574,76.35989760404061,-0.3158307457880696,-0.9235356316987975,-1.7325177894234116,-2.5522230166068383,25.709465078013483,0.3100013732910156,0.83967778010161,0.7435009002685575,-0.5651634024011258,2.0521652029382444,0.08916874893371585,1.3978330516033992,0.21999740600585227,60.714577656677015,-8.109652258941715,0.6543321513348427,2,-0.44500160217285156,-1.1900014877319407,-2.090001106262207,-2.4400014877319336,0.4199981689453125,3,0.0224918112146002,6.999999999998579,33.799999237060554,1.5454734615316925,33.689998626708984,-1.7142779291552626,33.810001373291016,0.0224918112146002 9585,2011-02-11,33.56999969482422,33.61999893188477,33.25,33.439998626708984,1885400.0,-0.006510837962186322,2.2173884198827682,0.5909106672215286,65.82276647319586,75.41957374561038,0.03306100776459431,-0.5904670723116965,-1.479870314829121,-2.2866015443131715,27.216460919919484,0.5400009155273438,0.8612683732643447,0.4324996948242159,-0.7428954594801169,1.6078948491285452,-0.15519788232794696,1.0201972719763788,0.4303986358642504,42.105315993154,-23.77484649950417,0.587697577152165,2,-0.10500144958496804,-0.9700002670288157,-1.890000343322754,-2.2150001525878906,0.5900001525878906,4,0.022043541411794765,-1.0666547988403439,33.790000915527344,6.999999999998579,33.799999237060554,1.5454734615316925,33.689998626708984,0.022043541411794765 9586,2011-02-14,33.400001525878906,33.59000015258789,33.139999389648445,33.580001831054695,1108500.0,-0.00506399078018227,3.5000762951094124,-1.3846063558203545,57.75863486436452,72.97328268484223,0.3110145679926646,-0.32780049687550417,-1.2852981244498523,-2.0716681841738875,29.310006140593682,0.450000762939446,0.8568784062429984,0.19300136566162251,-0.8596566207166703,1.2456593520399153,-0.3333276275275239,0.7193303588507689,0.5703808715820244,35.61675332479719,-25.04170831802635,0.5263289931891462,2,0.17499732971191406,-0.8000020980835032,-1.7050018310546875,-1.9750022888183594,0.7999992370605398,0,0.009580828748653625,2.2173884198827682,33.56999969482422,-1.0666547988403439,33.790000915527344,6.999999999998579,33.799999237060554,0.009580828748653625 9587,2011-02-15,33.490001678466804,33.540000915527344,33.189998626708984,33.31999969482422,1029200.0,0.002694615223839625,1.592605151245426,-0.9444538634340717,71.14435319950883,72.02698874203291,0.21195024255706585,-0.36483550948592836,-1.3440137204227582,-2.1116021458126895,29.90489121467814,0.3500022888183594,0.8777198891558271,0.23750152587891193,-0.7790954745207657,1.2540985262785895,-0.2707969743209304,0.7458000260787543,0.4305577385253798,50.000272478079644,-13.215775665213137,0.5082985001998389,2,0.08499717712401633,-0.8900022506714009,-1.7950019836425852,-2.065002441406257,0.6599998474121023,1,-0.008659328187308524,3.5000762951094124,33.400001525878906,2.2173884198827682,33.56999969482422,-1.0666547988403439,33.790000915527344,-0.008659328187308524 9588,2011-02-16,33.470001220703125,33.75,33.22999954223633,33.490001678466804,966900.0,-0.0005972068307341649,-1.0799859620211638,-0.11764837877261626,67.56762329730319,70.74897501831792,0.21541168591167548,-0.2721537139971275,-1.2884475772260515,-2.051043162535244,30.538927203691063,0.5200004577636719,0.8785988768604369,0.16250095367431783,-0.768483584511614,1.0934854918602497,-0.30299131541864455,0.6279932227672802,0.4037245946484376,47.143067340231944,-15.757216503855801,0.4654922690929643,2,0.10499763488769531,-0.7100019454956055,-1.792501449584961,-2.045001983642578,0.6800003051757812,2,0.0008962885629750783,1.592605151245426,33.490001678466804,3.5000762951094124,33.400001525878906,2.2173884198827682,33.56999969482422,0.0008962885629750783 9589,2011-02-17,33.61999893188477,33.779998779296875,33.419998168945305,33.490001678466804,873500.0,0.004481556788497043,-1.6666289912402354,-6.499713904250981,71.79486677882541,70.15773584656561,0.05032640175279113,-0.3636103842538674,-1.3942781068510968,-2.16079508163174,31.169513736084447,0.3600006103515696,0.7786034614425219,0.2634986877441463,-0.6215890020197321,1.1485863775080247,-0.1790451571377929,0.7060425326260855,0.20970329792460518,75.00000000000084,7.913326064523162,0.4425438448819383,2,-0.04500007629395242,-0.8449993133544993,-1.9424991607666087,-2.0949993133544993,0.24000167846678266,3,0.001487187348275354,-1.0799859620211638,33.470001220703125,1.592605151245426,33.490001678466804,3.5000762951094124,33.400001525878906,0.001487187348275354 9590,2011-02-18,33.439998626708984,33.59000015258789,33.290000915527344,33.450000762939446,1260400.0,-0.0053539652258906,1.0689537239220226,-0.07694113504308167,63.131327726882965,69.07649929459089,0.2048367787482519,-0.12213999130632658,-1.1671007050979227,-1.9429434597843098,31.514371442820057,0.329998016357429,0.6685298255420378,0.04049854278564169,-0.7658053712050688,0.8468024567763521,-0.3626534142097171,0.44365049978100046,0.3483214326907387,46.87492549412239,-21.297329249835535,0.4031519569953566,2,0.06500053405762429,-0.6649990081787109,-1.7624988555908203,-1.914999008178711,0.8100013732910156,4,0.023026330424208208,-1.6666289912402354,33.61999893188477,-1.0799859620211638,33.470001220703125,1.592605151245426,33.490001678466804,0.023026330424208208 9591,2011-02-22,33.439998626708984,33.470001220703125,33.18000030517578,33.18000030517578,1108500.0,0.0,-1.2307906744721746,-25.994279176219838,39.66941367112895,65.10814254543965,0.16408801089245628,-0.07727139806712557,-1.1266880126725454,-1.9056659199208141,31.510070081966564,0.29000091552734375,0.556941671047035,0.00949859619140625,-0.7492674388083955,0.768264631191208,-0.3698844213084911,0.3888816136913036,0.3400001525878906,43.33316379080147,-21.710839862987008,0.3793830174998992,2,0.05000114440917969,-0.6299991607666087,-1.7624988555908203,-1.914999008178711,1.3300018310546875,1,0.021531137866974914,1.0689537239220226,33.439998626708984,-1.6666289912402354,33.61999893188477,-1.0799859620211638,33.470001220703125,0.021531137866974914 9592,2011-02-23,33.299999237060554,33.689998626708984,33.299999237060554,33.5,1721200.0,-0.004186584790604964,-2.8999790192452806,-0.7692386695423528,34.090784298426385,60.699285016921316,0.2714992498569657,0.08770164196727137,-0.9544842206605111,-1.7240344681930253,31.551501498086232,0.3899993896484304,0.4537767708094904,-0.14350070953368288,-0.882754806908224,0.5957533878408583,-0.5131277582209535,0.2261263391535877,0.44159957885741363,19.99987284310229,-40.438225105189645,0.3696270486872692,2,0.19000053405761008,-0.30500030517578836,-1.6549992561340403,-1.7749996185302805,1.2999992370605327,2,0.027027073468435914,-1.2307906744721746,33.439998626708984,1.0689537239220226,33.439998626708984,-1.6666289912402354,33.61999893188477,0.027027073468435914 9593,2011-02-24,33.169998168945305,33.360000610351555,33.02000045776367,33.220001220703125,1646400.0,-0.003903936068880287,1.0605955518565213,0.25001430506022104,29.577373980507673,55.61746047668264,0.3383140096600954,0.2734654655995499,-0.7908687442992388,-1.5568860932730928,31.918384504559157,0.3400001525878835,0.3673331534722877,-0.30000171661377806,-0.9506700514601789,0.3506666182326228,-0.6253358840369785,0.02533245080942237,0.535504681396489,19.736584533375233,-35.6256798116093,0.32533416742320015,2,0.23000144958496804,-0.004999160766594457,-1.2299985885620046,-1.404998779296868,1.710002899169929,3,0.029544872204759765,-2.8999790192452806,33.299999237060554,-1.2307906744721746,33.439998626708984,1.0689537239220226,33.439998626708984,0.029544872204759765 9594,2011-02-25,33.59999847412109,33.61999893188477,33.040000915527344,33.040000915527344,1255000.0,0.012963531170115061,-1.0714305177111971,-11.199267622824022,46.19556541479617,53.43666035908267,-0.13574782126809737,-0.10024260481199576,-1.1883348777500444,-1.9465421837676473,32.72448097657249,0.579998016357429,0.28970769048397926,0.09099864959716086,-0.48482726884354577,0.6668245680378675,-0.1969143096231889,0.3789116088175106,0.09000015258789773,86.56710469379748,33.82562796253207,0.28791295922035326,2,-0.1999988555908132,-0.3899993896484304,-1.6199979782104421,-1.7949981689453054,1.3000030517578196,4,0.016369139188545878,1.0605955518565213,33.169998168945305,-2.8999790192452806,33.299999237060554,-1.2307906744721746,33.439998626708984,0.016369139188545878 9595,2011-02-28,34.040000915527344,34.15999984741211,33.75,33.77000045776367,1955100.0,0.013095311350836747,-1.6451485879529932,0.4821457765667636,55.203602726555474,53.152767899326115,-0.5610721114710557,-0.46401151522589856,-1.5755124688751891,-2.3496190887233155,32.99778908731318,0.5600013732910227,0.2206585411442461,0.46750106811523295,-0.04140500451133988,0.9764071407418058,0.21304803180194654,0.7219541044285194,-1.0200004577636719,89.47377226914377,38.72080131768898,0.2544530363132862,2,-0.4500007629394531,-0.7250003814697266,-2.0450010299682617,-2.2200012207031214,0.7199974060058523,0,-0.005287905415234051,-1.0714305177111971,33.59999847412109,1.0605955518565213,33.169998168945305,-2.8999790192452806,33.299999237060554,-0.005287905415234051 9596,2011-03-01,33.84000015258789,34.34999847412109,33.740001678466804,34.209999084472656,1766700.0,-0.0058754629130525204,-1.1403551040349116,-1.3703640910439536,53.27514117705843,51.16729989683162,-0.3264205030676308,-0.20190428817014805,-1.3390735487945022,-2.1133212639869363,33.39372033316048,0.6099967956542827,0.14058136470482907,0.2215002059936495,-0.19743538671058758,0.6404357986978866,0.012032409641527408,0.4309680023457716,-0.7999992370605469,61.65420434761442,9.49338005930823,0.20946779635211935,3,-0.1550006866455078,-0.4100017547607493,-1.8100004196166992,-1.985000610351559,1.049999237060554,1,0.012115834679768955,-1.6451485879529932,34.040000915527344,-1.0714305177111971,33.59999847412109,1.0605955518565213,33.169998168945305,0.012115834679768955 9597,2011-03-02,34.0,34.150001525878906,33.740001678466804,33.740001678466804,1545800.0,0.004728127857288822,-2.1538653403173265,-0.7027001948594036,54.27352029695924,49.69017734123785,-0.45423711593902993,-0.35572713135998413,-1.4616366224533976,-2.236204158325126,32.668169062026344,0.40999984741210227,0.10684440570465625,0.3659999847412081,-0.08572969301376787,0.8177296624961841,0.14013514586371656,0.5918648236186996,-0.9075991821289051,73.6842860052033,21.8881605436723,0.2258648388774892,3,-0.3150005340576172,-0.5700016021728587,-1.8350000381469727,-2.0900001525878906,0.5800018310546946,2,0.02264707228716678,-1.1403551040349116,33.84000015258789,-1.6451485879529932,34.040000915527344,-1.0714305177111971,33.59999847412109,0.02264707228716678 9598,2011-03-03,34.189998626708984,34.389999389648445,34.06999969482422,34.15999984741211,1164800.0,0.005588194903205501,-2.0476294277929834,0.1153806652288131,57.9364610817691,48.15035448600938,-0.5938089648677831,-0.536200637553776,-1.6131531291281647,-2.388881551255942,32.03590861888499,0.3899993896484446,0.11570377539351284,0.5324987411499009,0.017466406161744885,1.047531076138057,0.27498257365582646,0.7900149086439754,-1.0472939025878887,85.18511192616953,33.09124444981804,0.25751616749407663,3,-0.4849987030029297,-0.7399997711181641,-1.9824986457824707,-2.244998931884762,0.3400001525878906,3,0.011991806489626944,-2.1538653403173265,34.0,-1.1403551040349116,33.84000015258789,-1.6451485879529932,34.040000915527344,0.011991806489626944 9599,2011-03-04,33.830001831054695,34.25,33.490001678466804,34.130001068115234,2162800.0,-0.010529301261014479,1.814823710590054,-10.000381485249001,54.88726548898475,47.23434757068735,-0.22449902814071265,-0.1790847671945528,-1.2164520567569994,-1.9958327344507651,30.851926151874032,0.759998321533196,0.0801963560000516,0.1685018539428782,-0.3507805637463335,0.6877842716320899,-0.09113935490172764,0.42814306278748404,-0.6124594270019585,37.777890806132355,-14.935889781908436,0.25964120884460606,3,-0.12500190734863992,-0.3800029754638743,-1.622501850128181,-1.8850021362304723,0.35999679565428977,4,0.031037516412330657,-2.0476294277929834,34.189998626708984,-2.1538653403173265,34.0,-1.1403551040349116,33.84000015258789,0.031037516412330657 9600,2011-03-07,34.11999893188477,34.549999237060554,33.93000030517578,33.97999954223633,2485700.0,0.008572186968192064,-4.166703754331369,-0.4666658189540421,62.94961708877691,49.8210368393149,-0.45582958785779226,-0.46288617604535176,-1.4669078729059066,-2.2483608782717965,29.822418294789642,0.7199974060058594,0.06628956437664613,0.43949909210206073,-0.11825891391421095,0.9972570981183324,0.1606200890939249,0.7183780951101966,-0.8321091086962937,59.43384004145794,4.36913897582162,0.2788790030081357,3,-0.33499908447266336,-0.5049991607666087,-1.8949990272522044,-2.1749992370605504,-0.04999923706055398,0,0.022860569121097685,1.814823710590054,33.830001831054695,-2.0476294277929834,34.189998626708984,-2.1538653403173265,34.0,0.022860569121097685 9601,2011-03-08,34.799999237060554,34.900001525878906,34.139999389648445,34.259998321533196,1598700.0,0.019929669591528754,1.054044580077099,3.857166212533966,69.43619371898416,53.74830455271021,-1.0310522701901945,-1.1224648479838848,-2.096393330171601,-2.8886334119739203,28.69347745535782,0.7800025939941335,0.04709942617628826,1.0699995040893597,0.32093694147584984,1.8190620667028696,0.6954682227826083,1.4445307853961111,-1.4111406607623067,92.90763832337319,35.6655315919982,0.3745312813067541,3,-0.8399982452392649,-1.0099983215332102,-2.35249853134156,-2.724998474121101,-0.9199981689453196,1,-0.0011494516208138128,-4.166703754331369,34.11999893188477,1.814823710590054,33.830001831054695,-2.0476294277929834,34.189998626708984,-0.0011494516208138128 9602,2011-03-09,35.06999969482422,35.130001068115234,34.540000915527344,34.669998168945305,1317400.0,0.007758634013880217,1.2692127116405998,0.7407423105723385,72.09945624683856,58.47298036008031,-1.1438638282213134,-1.3531551196334277,-2.3084761999734553,-3.11677305944945,27.77271368892401,0.5900001525878906,0.07257296487071585,1.2709999084472656,0.31249453743499345,2.229505279459538,0.791747222941126,1.7502525939534053,-1.5300268235679084,96.34137831576399,36.259431022199735,0.47925268550613764,3,-0.9849987030029297,-1.0450000762939453,-2.537498950958252,-2.9949989318847656,-1.2999992370605469,2,-0.005132600705506696,1.054044580077099,34.799999237060554,-4.166703754331369,34.11999893188477,1.814823710590054,33.830001831054695,-0.005132600705506696 9603,2011-03-10,34.47999954223633,34.84999847412109,34.400001525878906,34.830001831054695,1246400.0,-0.01682350036276059,1.3077028414926872,-0.8750023841766983,60.59114689036205,60.072489412920966,-0.3894533201631063,-0.7479466076622714,-1.6713782400027313,-2.492069401786665,26.94423228607392,0.6699981689453125,0.13807462124449188,0.6469997406005845,-0.3587332199347273,1.6527327011358963,0.14413326033292861,1.1498662208682404,-0.7492232873569478,60.36574586663425,2.0811570835963806,0.5028664802676571,3,-0.1699981689453125,-0.404998779296875,-1.6349997520446777,-2.114999771118164,-0.5200004577636719,3,0.002900298438109461,1.2692127116405998,35.06999969482422,1.054044580077099,34.799999237060554,-4.166703754331369,34.11999893188477,0.002900298438109461 9604,2011-03-11,34.549999237060554,34.720001220703125,34.06999969482422,34.47999954223633,1556100.0,0.002030153589140271,2.170710829921846,-0.19999782018726214,64.05065149285161,61.055494831398306,-0.3470163219013003,-0.7990579023600546,-1.6963642476998189,-2.5221354172817385,25.69760923042353,0.6500015258789062,0.2346294225710608,0.6789995193481531,-0.3761112163034994,1.7341102549998055,0.15144415152232682,1.2065548871739793,-0.6513160045928714,51.66654480835986,-7.728286086285394,0.5275553678258261,3,-0.23999786376953836,-0.47499847412110086,-1.6899991035461497,-2.18499946594239,-1.0699996948242259,4,-0.0005788844632512724,1.3077028414926872,34.47999954223633,1.2692127116405998,35.06999969482422,1.054044580077099,34.799999237060554,-0.0005788844632512724 9605,2011-03-14,34.310001373291016,34.439998626708984,34.060001373291016,34.34000015258789,1904200.0,-0.006946392737169793,2.3043853247528694,-0.4285558583105832,60.38190720532562,61.845135501205775,-0.07229363119255794,-0.5278411237138698,-1.4135357333325018,-2.249101893880507,25.46080803864703,0.48999786376953836,0.3557778716200559,0.4020015716552763,-0.660539570278118,1.4645427135886706,-0.12926899931142088,0.9332721426219734,-0.263560000545624,23.36449264511897,-36.48972787338214,0.5312705709666959,3,0.0,-0.2350006103515625,-1.4400019645690918,-1.9450016021728516,-0.6599998474121094,0,-0.0034976025001108857,2.170710829921846,34.549999237060554,1.3077028414926872,34.47999954223633,1.2692127116405998,35.06999969482422,-0.0034976025001108857 9606,2011-03-15,33.720001220703125,33.939998626708984,33.52000045776367,33.580001831054695,1257700.0,-0.01719615648419015,-2.2307286011913496,-4.66683621566609,54.52588776064715,61.873176330504435,0.5575242273367351,0.09208294376126958,-0.781197259188751,-1.6309178848743642,25.164793179232557,0.7900009155273438,0.41169314069142615,-0.20399856567382812,-1.2437233470672027,0.8357262157195464,-0.7238609563705154,0.31586382502285915,1.4099998474121094,12.422402926653588,-50.3055138889095,0.5198623906966878,3,0.5900001525878906,0.3549995422363281,-0.8500018119812012,-1.355001449584961,0.43000030517578125,1,0.01037955105132693,2.3043853247528694,34.310001373291016,2.170710829921846,34.549999237060554,1.3077028414926872,34.47999954223633,0.01037955105132693 9607,2011-03-16,33.200000762939446,33.790000915527344,32.84000015258789,33.77000045776367,2586100.0,-0.015421128082415803,2.1147534832528705,-4.07144414168963,50.29823681937352,61.02448474579381,1.0640020532442804,0.6210867330225867,-0.22628471227383073,-1.082277808438171,25.004831851823607,0.9500007629394531,0.40093973408917805,-0.7094989776611413,-1.782271715812655,0.3632737604903724,-1.2458853467368982,-0.17311260858538446,1.8978002929687605,17.910493083245584,-48.179533691533535,0.5363863690757574,3,0.7849998474121165,0.7849998474121165,-0.2700018882751465,-0.7750015258788991,1.1699981689453267,2,0.020481936432208192,-2.2307286011913496,33.720001220703125,2.3043853247528694,34.310001373291016,2.170710829921846,34.549999237060554,0.020481936432208192 9608,2011-03-17,33.5,33.610000610351555,32.93000030517578,33.580001831054695,1520500.0,0.009036121390558538,8.714332425069005,0.14035416471471135,48.97960613590934,60.36807815100766,0.7329064568602561,0.3409298108625123,-0.48555409824021467,-1.353997257050004,24.361794855035317,0.6800003051757741,0.417208941618334,-0.41099967956542827,-1.4812660009617389,0.6592666418308823,-0.94613284026358,0.12413348113272349,1.5074890197753916,35.10635491679703,-27.220554705942178,0.5351331606981543,3,0.4850006103515625,0.4850006103515625,-0.5700011253357005,-1.0750007629394531,1.0999984741210866,3,0.008059715157124447,2.1147534832528705,33.200000762939446,-2.2307286011913496,33.720001220703125,2.3043853247528694,34.310001373291016,0.008059715157124447 9609,2011-03-18,33.669998168945305,34.09999847412109,33.549999237060554,33.84000015258789,1351700.0,0.0050745722073226585,-1.682924106104472,2.1249761586876743,46.00428103918182,58.48526303438598,0.6010296115196567,0.18431968520032882,-0.5987897184864153,-1.4997091623498093,23.358828445625125,0.5999984741210866,0.42338519420865595,-0.2435014724731488,-1.3111361222512414,0.8241331773049438,-0.7773187973621987,0.2903158524159011,1.2507912961425873,51.874925494122536,-6.728178577535445,0.5338173248890474,3,0.3150024414062571,0.3150024414062571,-0.6974987983703542,-1.2449989318847585,1.1200027465820384,4,0.008613036272595576,8.714332425069005,33.5,2.1147534832528705,33.200000762939446,-2.2307286011913496,33.720001220703125,0.008613036272595576 9610,2011-03-21,34.209999084472656,34.5,33.90999984741211,33.97999954223633,984100.0,0.016038044101392535,-2.1891992205623088,-1.3529226971838322,53.72233091530663,56.73927827842181,0.0839679103375417,-0.31098112429697267,-1.073293421835949,-2.0082050642673295,23.03723630822637,0.8300018310546946,0.41601778666692724,0.2579994201660156,-0.7931474686864348,1.309146309018466,-0.26757402426021315,0.7835728645922444,0.6275588081152392,82.53006372383427,23.30856236046131,0.5255734444262266,3,-0.22499847412109375,-0.22499847412109375,-1.237499713897705,-1.7849998474121094,0.9300003051757884,0,-0.021338777017613664,-1.682924106104472,33.669998168945305,8.714332425069005,33.5,2.1147534832528705,33.200000762939446,-0.021338777017613664 9611,2011-03-22,34.15999984741211,34.380001068115234,34.06999969482422,34.279998779296875,1046300.0,-0.0014615386845550082,-1.0666810777818752,-0.5217355248536314,51.64609263455668,54.466682321501594,0.03758897828592467,-0.2153147959888031,-0.962830331617269,-1.928268432563911,23.10836916013069,0.3100013732910156,0.44482256000377873,0.17200012207031534,-0.8543393508563355,1.1983395949969662,-0.3411696143930101,0.6851698585336408,0.5976557355757848,79.51806121440669,21.212002403711722,0.5131697364633256,3,-0.3150005340576172,-0.17499923706054688,-1.1275010108947825,-1.710000991821289,1.220001220703125,1,-0.014929693320002713,-2.1891992205623088,34.209999084472656,-1.682924106104472,33.669998168945305,8.714332425069005,33.5,-0.014929693320002713 9612,2011-03-23,34.200000762939446,34.240001678466804,33.880001068115234,34.080001831054695,894900.0,0.0011709869937357453,2.599992370634388,-0.9999999999998815,50.10617998276491,53.30168599843525,-0.15511100230881425,-0.19439969390989376,-0.93839930154342,-1.940350161091935,22.516140293246686,0.3600006103515696,0.4262863571630575,0.16700096130370667,-0.8100644645886845,1.1440663871960979,-0.3215317516424889,0.6555336742499023,0.48094860283244856,80.89176462584328,24.912281756135513,0.488532712946197,3,-0.4200000762939382,-0.21500015258788352,-1.1125016212463308,-1.6450014114379812,1.3999977111816477,2,-0.001461965963308387,-1.0666810777818752,34.15999984741211,-2.1891992205623088,34.209999084472656,-1.682924106104472,33.669998168945305,-0.001461965963308387 9613,2011-03-24,34.150001525878906,34.36999893188477,34.0,34.34000015258789,1181700.0,-0.001461965963308387,1.9600366216524407,-1.5833359824524238,53.63636521268692,52.144543078416945,-0.17527694550888384,-0.0708490917878919,-0.8235430538330917,-1.8637164097353747,22.947728629565063,0.36999893188477273,0.3147796829557379,0.06800155639648153,-0.8211751505956144,0.9571782633885775,-0.3765867970995629,0.512589909892526,0.4573098713656307,63.15808494320093,4.674791344501244,0.4445883534960465,3,-0.48000144958496094,-0.16500091552734375,-1.062502384185791,-1.5950021743774414,1.5199966430664062,3,0.0064420906640121345,2.599992370634388,34.200000762939446,-1.0666810777818752,34.15999984741211,-2.1891992205623088,34.209999084472656,0.0064420906640121345 9614,2011-03-25,34.150001525878906,34.40999984741211,34.110000610351555,34.25,1058700.0,0.0,-2.3333192048487117,0.5263115626317586,50.364995345323095,51.031552871749994,-0.2659511594652457,-0.029019380201425804,-0.7589607650698227,-1.8392065628071066,22.80672852265993,0.299999237060554,0.154265175620651,0.04050140380859091,-0.8194485187868779,0.9004513264040597,-0.3894735574891399,0.47047636510632174,0.3866174215793663,43.54853595358367,-14.20254737680439,0.4299749612977328,3,-0.48000144958496094,-0.16500091552734375,-0.9825024604797363,-1.5950021743774414,1.5699996948242188,4,0.013177069637937633,1.9600366216524407,34.150001525878906,2.599992370634388,34.200000762939446,-1.0666810777818752,34.15999984741211,0.013177069637937633 9615,2011-03-28,33.860000610351555,34.389999389648445,33.84000015258789,34.18000030517578,1305600.0,-0.008491973720926138,-2.05554613656597,3.2000457770657613,37.36560104596597,49.12485434789653,-0.05195983313042518,0.26014258260649825,-0.4106067525508905,-1.5333185113731034,21.41916738784301,0.549999237060554,0.06669653605496961,-0.24049949645996804,-1.1072527534831522,0.6262537605632161,-0.6738761249715566,0.1928771320516205,0.6087535853119022,3.5088541178662696,-47.73817469317202,0.4333766285115912,3,-0.19000053405761008,0.1250000000000071,-0.6850013732910085,-1.3050012588500906,1.8699989318847727,0,0.027466045139156625,-2.3333192048487117,34.150001525878906,1.9600366216524407,34.150001525878906,2.599992370634388,34.200000762939446,0.027466045139156625 9616,2011-03-29,34.25,34.34000015258789,33.75,33.86999893188477,1086100.0,0.011517997123993373,1.1071382347531693,-1.1875044703525728,39.322910457843655,47.90537364105988,-0.40104706614326346,-0.10283830693391849,-0.7448999091501989,-1.9003711910553847,19.61379051530182,0.5900001525878906,-0.03963140688294686,0.12899990081787394,-0.7311807092048213,0.9891805108405691,-0.30109040419347366,0.5590902058292215,0.15999984741210938,75.75759327225963,28.966558455016127,0.43009030501134615,3,-0.5349998474121094,-0.2649993896484375,-1.1100006103515625,-1.6950006484985352,1.0099983215332031,1,0.02598538363937064,-2.05554613656597,33.860000610351555,-2.3333192048487117,34.150001525878906,1.9600366216524407,34.150001525878906,0.02598538363937064 9617,2011-03-30,34.77000045776367,34.84000015258789,34.380001068115234,34.400001525878906,1072600.0,0.0151824951171875,-1.2438988081392643,0.9736786628519983,53.84616941318366,48.44610289409037,-0.7542390159013692,-0.5925761837926942,-1.2203788694289344,-2.39815998920767,18.00161204760094,0.5900001525878906,-0.10623208062482092,0.6105003356933594,-0.29463020389099626,1.515630875277715,0.157935065901178,1.0630656054855407,-1.9300003051757812,93.57801054816142,46.5004316491225,0.4525652697921786,3,-0.5750007629394531,-0.7849998474121094,-1.6200008392333984,-2.215001106262207,0.529998779296875,2,0.01754387697212012,1.1071382347531693,34.25,-2.05554613656597,33.860000610351555,-2.3333192048487117,34.150001525878906,0.01754387697212012 9618,2011-03-31,34.59999847412109,34.990001678466804,34.56999969482422,34.75,1263700.0,-0.004889329347265714,-3.0000363306086055,-0.40541069974123767,50.64598515323338,48.96184779565166,-0.460186654832917,-0.4113745116938716,-1.0001428324776995,-2.205272356218444,16.009349777836846,0.42000198364258523,-0.10511181691827431,0.4199983596801715,-0.5063634873945588,1.3463602067549019,-0.04318256385719366,0.8831792832175367,-1.7199983215331969,68.5481712550635,21.140158903789896,0.4631809235373642,3,-0.2299976348876882,-0.6149978637695241,-1.3574991226196218,-2.0249996185302663,0.8400001525878977,3,0.028901735378628723,-1.2438988081392643,34.77000045776367,1.1071382347531693,34.25,-2.05554613656597,33.860000610351555,0.028901735378628723 9619,2011-04-01,34.880001068115234,35.029998779296875,34.689998626708984,34.740001678466804,929300.0,0.00809256087694843,-1.8332697565007312,-0.9333197701031585,57.28899182816507,49.358143452635915,-0.6151944917635461,-0.6415743328021506,-1.2343262546527995,-2.4566966477705563,15.722595561500558,0.43000030517578836,-0.02721740866063982,0.6475009918212891,-0.31370137008413934,1.6087033537267175,0.1668998108685784,1.1281021727739997,-1.9156008544921903,88.2814176382233,36.26925830024721,0.4806011809527133,4,-0.4900016784667969,-0.8950004577636719,-1.5975017547607422,-2.2800016403198313,0.8699989318847656,4,0.022648998756833016,-3.0000363306086055,34.59999847412109,-1.2438988081392643,34.77000045776367,1.1071382347531693,34.25,0.022648998756833016 9620,2011-04-04,34.900001525878906,35.060001373291016,34.77000045776367,34.97999954223633,681000.0,0.0005734076018120149,1.416657394897878,-0.571416893732999,67.66465424493053,51.13798363156635,-0.5889605413686283,-0.6325752256345964,-1.2053962449044917,-2.4437205816545955,14.918892472896003,0.29000091552734375,0.04679057239933826,0.6285013198852525,-0.37581084409379883,1.6328134838643038,0.12634523789572683,1.1306574018747781,-1.8116653983154336,87.78628399372177,29.49536315806772,0.502156081989527,4,-0.49500083923339844,-0.9150009155273438,-1.5950021743774414,-2.300002098083503,0.7599983215332031,0,0.023495692234172916,-1.8332697565007312,34.880001068115234,-3.0000363306086055,34.59999847412109,-1.2438988081392643,34.77000045776367,0.023495692234172916 9621,2011-04-05,34.759998321533196,34.959999084472656,34.700000762939446,34.919998168945305,797600.0,-0.0040115529577239295,1.1666375268218334,2.0000476848981927,76.35125034151747,54.054102560316636,-0.3966043052028212,-0.5225119000206107,-1.024817614465924,-2.2723378765868674,13.475337580163432,0.25999832153321023,0.130384683652494,0.4904981613159123,-0.5095326868701022,1.4905290095019268,-0.00951726277709497,0.9905135854089195,-1.5139289743115185,55.88192395292112,-7.206336123179689,0.500015424093006,4,-0.3549976348876882,-0.7749977111816335,-1.3074979782104421,-2.0849981307983327,1.250000000000007,1,0.02790567513066411,1.416657394897878,34.900001525878906,-1.8332697565007312,34.880001068115234,-3.0000363306086055,34.59999847412109,0.02790567513066411 9622,2011-04-06,34.889999389648445,35.06999969482422,34.740001678466804,34.810001373291016,675200.0,0.003739961864000385,-2.0000173397376058,-0.49998807905972065,74.91030703433472,56.41787387383305,-0.4676102875873056,-0.7027182989231449,-1.1189884373247452,-2.371481644185245,11.704416157922672,0.32999801635741477,0.13646131157355512,0.6294992446899457,-0.34306035658072176,1.602058845960613,0.1432194440546084,1.115779045325283,-1.4988154803412215,63.99993896484517,-2.5192904025620066,0.4862798006353341,4,-0.47999954223633523,-0.9049987792968821,-1.332500457763679,-2.1199998855590962,1.0400009155273366,2,0.010604727381982482,1.1666375268218334,34.759998321533196,1.416657394897878,34.900001525878906,-1.8332697565007312,34.880001068115234,0.010604727381982482 9623,2011-04-07,34.580001831054695,34.830001831054695,34.40999984741211,34.75,1381900.0,-0.008884997535589578,1.545452443704562,-2.125029803061093,65.52903067893618,58.10276668867895,-0.10080322777059791,-0.40564217054008367,-0.7631288725196796,-2.029880745269942,9.956655247017151,0.47999954223633523,0.15444640227769924,0.3145015716552777,-0.6638207479293001,1.2928238912398555,-0.1746595881370112,0.8036627314475666,-1.0209363431957712,25.757882264544612,-40.85342287236838,0.48916115979228797,4,-0.17000198364258523,-0.5950012207031321,-1.022502899169929,-1.8100023269653462,1.3199996948242116,3,0.02082120786237951,-2.0000173397376058,34.889999389648445,1.1666375268218334,34.759998321533196,1.416657394897878,34.900001525878906,0.02082120786237951 9624,2011-04-08,34.529998779296875,34.779998779296875,34.259998321533196,34.779998779296875,1126100.0,-0.00144601067409178,3.160003662109432,1.4706040750382088,56.55734373094602,60.235182542565624,0.009801773386250545,-0.3765186359931647,-0.672702114798156,-1.9551101235128812,8.864188353863803,0.520000457763679,0.18034391194677113,0.2654985427856431,-0.7116394868498404,1.2426365724211266,-0.22307047203209862,0.7540675576033848,-0.8198398707414185,33.33333333333392,-29.97285760987962,0.48856901481774023,4,-0.11999893188476562,-0.5449981689453125,-0.9524993896484375,-1.7399988174438477,1.7299995422363281,4,0.02635389167629265,1.545452443704562,34.580001831054695,-2.0000173397376058,34.889999389648445,1.1666375268218334,34.759998321533196,0.02635389167629265 9625,2011-04-11,34.189998626708984,34.560001373291016,34.09999847412109,34.549999237060554,1352300.0,-0.00984651504800349,1.4210367812399989,1.4400024414062784,50.54942598119767,61.48257315627163,0.4487228660535578,-0.048454011532015784,-0.293783767017473,-1.5837651457741373,7.746120274713827,0.460002899169929,0.18493577979985076,-0.06850147247314453,-1.045936791750897,0.908933846804608,-0.5572191321120172,0.42021618716572817,-0.34385563952665166,9.278354569766277,-49.83002161997493,0.4887176596388754,4,0.3950004577636719,-0.20499801635742188,-0.6124992370605469,-1.399998664855957,2.1200027465820312,0,0.04562741842499962,3.160003662109432,34.529998779296875,1.545452443704562,34.580001831054695,-2.0000173397376058,34.889999389648445,0.04562741842499962 9626,2011-04-12,34.06999969482422,34.279998779296875,34.02000045776367,34.09999847412109,1711300.0,-0.0035097670870049003,-3.000058688890193,0.08332980121220258,47.68682114557316,60.79820112653713,0.6040230963538704,0.10446640811635888,-0.1402942435131891,-1.4331202776463527,7.882703585665054,0.2599983215332031,0.20658588373014197,-0.20600032806396484,-1.1549588130680206,0.7429581569400909,-0.6804795705659927,0.26847891443806304,-0.10147103687769743,4.761835560997054,-49.45991384522165,0.474479242502027,4,0.47500038146972656,-0.08499908447265625,-0.36999988555908203,-1.1999998092651367,2.1899986267089844,1,0.04666862831904983,1.4210367812399989,34.189998626708984,3.160003662109432,34.529998779296875,1.545452443704562,34.580001831054695,0.04666862831904983 9627,2011-04-13,33.880001068115234,34.259998321533196,33.779998779296875,34.169998168945305,1685900.0,-0.005576713484322315,1.0425625167401518,9.666963377418126,45.423734073684315,60.217951006587235,0.73141490829682,0.36682849329966416,0.05685446361884772,-1.2194966325533017,7.7630700533116,0.479999542236321,0.3102039102982843,-0.4299989700317397,-1.2576018780879465,0.39760393802446714,-0.8438004240598431,-0.01619751600363628,1.1899986267089844,9.523999825614283,-41.76764040101292,0.413801454028102,4,0.5449981689453125,0.10499954223632812,-0.005000114440917969,-0.8350000381469727,2.2199974060058594,2,0.06286886618260845,-3.000058688890193,34.06999969482422,1.4210367812399989,34.189998626708984,3.160003662109432,34.529998779296875,0.06286886618260845 9628,2011-04-14,33.77000045776367,33.830001831054695,33.56999969482422,33.740001678466804,2565500.0,-0.0032467711594934556,2.466659885051391,-0.10344510069583839,43.790850487993204,58.71815752434592,0.7948900539205113,0.5250116196894083,0.17190713560189863,-1.0833967145050423,7.777579296010326,0.3100013732910156,0.37977748424285807,-0.553499603271483,-1.332872589637482,0.2258733830945161,-0.9431860964544825,-0.16381311008848343,1.2741992187499989,16.529001179089136,-34.26562080737325,0.3896864931830012,4,0.5499992370605469,0.1849994659423828,0.2849998474121094,-0.6099996566772461,1.7099990844726562,3,0.06396209114991369,1.0425625167401518,33.880001068115234,-3.000058688890193,34.06999969482422,1.4210367812399989,34.189998626708984,0.06396209114991369 9629,2011-04-15,33.959999084472656,34.080001831054695,33.740001678466804,33.740001678466804,2052400.0,0.005626254786304186,-2.0909469230637843,7.33354526958441,51.68915958285874,56.9431025618935,0.5148020243982785,0.377191927496078,-0.011694564546552044,-1.2494389972005706,8.325753679427898,0.3400001525878906,0.3457501957524869,-0.37800102233886435,-1.1158669218458641,0.3598648771681354,-0.7469339720923642,-0.009068072585364462,1.0252325927734347,39.39381095317178,-16.664104270021888,0.36893294975349983,4,0.3600006103515625,-0.0049991607666015625,0.23250198364257812,-0.7999982833862305,1.5699996948242188,4,0.05712610405496932,2.466659885051391,33.77000045776367,1.0425625167401518,33.880001068115234,-3.000058688890193,34.06999969482422,0.05712610405496932 9630,2011-04-18,33.47999954223633,33.740001678466804,33.310001373291016,33.669998168945305,1952500.0,-0.014134262519924334,1.6060178709728932,-0.8636403044857857,37.37707009396659,52.612638089943395,0.8629387508897892,0.8429142748476579,0.4695784835012802,-0.7446779887232253,8.514231915771628,0.6499977111816406,0.3236179767445222,-0.8215005874633761,-1.652385296340917,0.009384121414164781,-1.236942941902143,-0.4060582330246092,1.448622855712891,17.525631294758906,-34.551615100799594,0.41544235443876915,4,0.7100009918212891,0.47500038146972656,0.7125015258789062,-0.31999874114990234,1.8699989318847656,0,0.0830346122254213,-2.0909469230637843,33.959999084472656,2.466659885051391,33.77000045776367,1.0425625167401518,33.880001068115234,0.0830346122254213 9631,2011-04-19,33.650001525878906,33.669998168945305,33.439998626708984,33.52000045776367,1378800.0,0.005077717621474687,1.7059668334718567,-0.6842210934206291,29.25934350676998,47.54030880910287,0.5799090697130538,0.6669398143461933,0.30059505586544333,-0.8952250981272698,8.712895750208883,0.22999954223632102,0.24637116155341232,-0.6259986877441435,-1.5050744983622124,0.2530771228739255,-1.0655365930531815,-0.18646078243510544,1.1815036105908234,35.78960471578433,-10.582102667669844,0.43953790530903536,4,0.4200000762939453,0.30499839782714844,0.5424995422363281,-0.49000072479248047,1.7099990844726562,1,0.07904902605625175,1.6060178709728932,33.47999954223633,-2.0909469230637843,33.959999084472656,2.466659885051391,33.77000045776367,0.07904902605625175 9632,2011-04-20,34.150001525878906,34.209999084472656,33.900001525878906,33.939998626708984,1781300.0,0.014858840336618329,-1.1379355704344851,1.6153936441797,42.57432349068002,44.989785788185515,-0.04034074490894568,0.1718107643958433,-0.1886867049488643,-1.3701104971958742,8.86699372616083,0.55999755859375,0.13339866062969463,-0.12349872589111044,-1.0037681332754076,0.7567706814931867,-0.5636334295832626,0.3166359778010417,0.5902133848001014,93.33358764713114,47.71122814123778,0.44013470369214935,4,-0.10500144958496094,-0.19500160217285156,0.042499542236328125,-0.9900007247924805,0.8699989318847656,2,0.06178614059666554,1.7059668334718567,33.650001525878906,1.6060178709728932,33.47999954223633,-2.0909469230637843,33.959999084472656,0.06178614059666554 9633,2011-04-21,34.36999893188477,34.43000030517578,34.130001068115234,34.25,1171300.0,0.0064420906640121345,1.4999761583088294,0.5714155964469648,41.414108979562705,43.307204149142926,-0.3277233774275743,-0.03252763045863816,-0.39873468681422963,-1.5556351604784666,8.806629119198302,0.2999992370605469,0.003999415781237303,0.08549880981446023,-0.7937703493260031,0.9647679689549236,-0.35413576975577143,0.5251333893846919,0.2844031665509519,94.64272941849717,52.168566289600015,0.43963457957023294,4,-0.4349975585937571,-0.36999893188477273,-0.38499832153321023,-1.209998130798347,0.8700027465820241,3,0.05033458236832855,-1.1379355704344851,34.150001525878906,1.7059668334718567,33.650001525878906,1.6060178709728932,33.47999954223633,0.05033458236832855 9634,2011-04-25,34.59999847412109,34.689998626708984,34.34000015258789,34.380001068115234,1480700.0,0.006691869344893853,-1.3333290947700367,1.8333280350953594,45.2829713369912,42.722042522008884,-0.6110027107453604,-0.23935798604356506,-0.615584729461041,-1.747877828817785,8.840737357654122,0.34999847412109375,-0.12795771507956033,0.2929985046386676,-0.5947683190169357,1.180765328294271,-0.1508849071891305,0.7368819164664657,-1.289997100830071,93.47823683235703,54.39205684938756,0.4438834118278012,4,-0.5999984741210866,-0.40999794006346946,-0.6149978637695241,-1.4399976730346609,0.3000030517578196,0,0.02543355800357716,1.4999761583088294,34.36999893188477,-1.1379355704344851,34.150001525878906,1.7059668334718567,33.650001525878906,0.02543355800357716 9635,2011-04-26,34.790000915527344,35.09000015258789,34.669998168945305,34.75,1900000.0,0.005491400282817027,-3.19992370780065,0.18182448717727,50.46443650535899,43.03066645087398,-0.7900237834190236,-0.3753596549211622,-0.7828663301174146,-1.9064591253777365,9.660829827904966,0.490001678466804,-0.2095067776163404,0.4365009307861314,-0.450107466844365,1.3231093284166278,-0.0068032680291167935,0.8798051296013796,-1.4523995971679682,81.81824487097087,43.00363310723669,0.44330419881524685,4,-0.5900001525878906,-0.5900001525878906,-0.8050003051757812,-1.630000114440918,0.09999847412110086,1,0.021270418059669005,-1.3333290947700367,34.59999847412109,1.4999761583088294,34.36999893188477,-1.1379355704344851,34.150001525878906,0.021270418059669005 9636,2011-04-27,35.139999389648445,35.209999084472656,34.810001373291016,34.90999984741211,1134100.0,0.01006031804859453,1.162156031878589,5.749856952126823,53.62319161075456,43.941717288326224,-1.0865427457186954,-0.6906741147472886,-1.1001281085660608,-2.2260353235448704,10.687583440515404,0.4199981689453125,-0.24585673227969806,0.741999435424809,-0.20968801464607623,1.6936868854956941,0.2661557103893699,1.217843160460248,-1.7323021179199287,94.65650188696881,56.589292695095345,0.4758437250354422,4,-0.8799991607666087,-0.8799991607666087,-1.154998779296882,-1.9799985885620188,-0.8800010681152486,2,0.0059760696676196545,-3.19992370780065,34.790000915527344,-1.3333290947700367,34.59999847412109,1.4999761583088294,34.36999893188477,0.0059760696676196545 9637,2011-04-28,35.380001068115234,35.5099983215332,35.09000015258789,35.09999847412109,833100.0,0.006829871446653701,-1.799994913724044,1.2174050055561938,61.83430450077692,45.94654551196886,-1.2196528213317777,-0.9303314897102837,-1.3068307089576479,-2.431355533692411,11.093203957757183,0.4199981689453125,-0.23254908828356946,0.9515010833740263,-0.08564627338724762,1.9886484401353002,0.4329274049933858,1.4700747617546668,-1.8641656876220694,90.5798904239851,48.850709475591415,0.5185736783806381,4,-0.970001220703125,-0.970001220703125,-1.465001106262207,-2.2200002670288086,-1.5,3,-0.0005653040463500236,1.162156031878589,35.139999389648445,-3.19992370780065,34.790000915527344,-1.3333290947700367,34.59999847412109,-0.0005653040463500236 9638,2011-04-29,35.599998474121094,35.66999816894531,35.31999969482422,35.45000076293945,1339300.0,0.006218128868405337,1.4138067113034556,0.5357011484857018,65.07043766991544,47.433354188308485,-1.288238169644849,-1.1294791328087825,-1.489641319775096,-2.6131240632873443,11.351443457054161,0.34999847412109375,-0.19070401015015648,1.1214984893798814,-0.03948580418403225,2.282482782943795,0.5410063425979246,1.7019906361618382,-1.9246300583447251,94.73685720104058,49.79983644607036,0.5804921467819555,4,-1.1099987030029297,-1.1099987030029297,-1.7174978256225586,-2.439997673034668,-1.5799980163574219,4,-0.016292079809470894,-1.799994913724044,35.380001068115234,1.162156031878589,35.139999389648445,-3.19992370780065,34.790000915527344,-0.016292079809470894 9639,2011-05-02,35.66999816894531,35.88999938964844,35.59000015258789,35.83000183105469,810600.0,0.0019662836467564393,1.1428610354223434,-1.0667073573917245,72.56100326692106,51.34268009641454,-1.2182809840424653,-1.1987185716166522,-1.5257097200591971,-2.641065963001715,11.661720773910801,0.2999992370605469,-0.11692343272792272,1.1519983291625948,-0.11538285381441682,2.4193795121396064,0.5183077376740854,1.7856889206511042,-1.795166777852046,81.96713110038283,31.176180697850207,0.633690591488507,5,-1.0049991607666016,-1.069997787475586,-1.8424978256225586,-2.5099973678588867,-1.5099983215332031,0,-0.012054850365898706,1.4138067113034556,35.599998474121094,-1.799994913724044,35.380001068115234,1.162156031878589,35.139999389648445,-0.012054850365898706 9640,2011-05-03,35.720001220703125,35.9900016784668,35.58000183105469,35.70000076293945,987600.0,0.001401823782579914,-2.1538653403172088,-0.125,75.70096567722186,56.50286033757586,-1.0249044039812816,-1.2481318449137149,-1.5346980120216216,-2.646217759366664,11.983503136283316,0.4099998474121094,-0.016651868924668634,1.161001396179202,-0.2074378689122085,2.5294406612706126,0.4767817636334968,1.8452210287249073,-1.6033496697832348,77.11861119193095,19.658235058354123,0.6842196325457041,5,-0.7749996185302734,-1.0699996948242188,-1.892500877380371,-2.40000057220459,-1.6399993896484304,1,-0.022956317659612813,1.1428610354223434,35.66999816894531,1.4138067113034556,35.599998474121094,-1.799994913724044,35.380001068115234,-0.022956317659612813 9641,2011-05-04,35.72999954223633,35.849998474121094,35.38999938964844,35.68000030517578,1442500.0,0.00027990820804912886,2.172439194433117,2.499904634751097,80.52803992466283,60.71993994135173,-0.7921274736270689,-1.2455964658008227,-1.5027197568917359,-2.614683458990662,12.321018317897769,0.45999908447265625,0.050460112680170255,1.122499656677249,-0.3413646187636701,2.586363932118168,0.390567518956793,1.854431794397705,-1.3510789734598703,71.11092273131861,7.273509654939588,0.7319321377204578,5,-0.6699981689453125,-1.0799980163574219,-1.9024991989135742,-2.394998550415039,-1.8499984741210938,2,-0.02350966032325086,-2.1538653403172088,35.720001220703125,1.1428610354223434,35.66999816894531,1.4138067113034556,35.599998474121094,-0.02350966032325086 9642,2011-05-05,35.2599983215332,35.630001068115234,35.150001525878906,35.599998474121094,1505500.0,-0.013154246479839427,1.3999656681829886,-6.800106813153277,71.97637362884677,64.11574712460552,-0.16552124906680632,-0.7867939272068014,-0.9908246594181094,-2.109133440064511,12.269129137369525,0.5799980163574219,0.20891010559261503,0.6339984893798842,-0.8540501593007193,2.1220471380604877,-0.11002583496041751,1.378022813720186,-0.6555263974000951,13.094854246801784,-54.38343104204438,0.7440243243403032,5,-0.09499740600585938,-0.6099967956542969,-1.4099979400634766,-1.924997329711914,-1.3400001525878977,3,-0.028360750073811225,2.172439194433117,35.72999954223633,-2.1538653403172088,35.720001220703125,1.1428610354223434,35.66999816894531,-0.028360750073811225 9643,2011-05-06,35.29999923706055,35.75,35.040000915527344,35.52000045776367,1383500.0,0.001134455967994663,1.0882316642170338,0.6470621234390602,70.67900398776942,66.93752853024753,-0.06674764621736529,-0.8117053033531292,-0.9834121588794247,-2.111874360037973,13.065678357525744,0.7099990844726562,0.3938606654114025,0.6379995346069336,-0.8799014591457635,2.1559005283596306,-0.12095096226941138,1.3969500314832786,-0.5015531473207204,27.36822239265651,-41.858904704754096,0.7589504968763471,5,0.030000686645507812,-0.6499977111816406,-1.2099990844726562,-1.9299983978271484,-1.2299995422363281,4,-0.040226577893364146,1.3999656681829886,35.2599983215332,2.172439194433117,35.72999954223633,-2.1538653403172088,35.720001220703125,-0.040226577893364146 9644,2011-05-09,35.439998626708984,35.529998779296875,35.0,35.279998779296875,1029900.0,0.003965988461026804,2.1176384790584435,-0.7272679983354141,83.79306988258631,70.64071001660614,-0.08388364204586196,-0.9275923909616779,-1.0872560813043037,-2.216774480290873,14.20223630433953,0.529998779296875,0.517914293396494,0.7324989318847628,-0.8228358179212378,2.2878336816907634,-0.04516844301823397,1.5101663067877595,-0.47473475454738434,44.444230376498425,-30.028876155187888,0.7776673749029989,5,-0.039997100830078125,-0.7899971008300781,-1.262497901916504,-1.8849983215332031,-1.5399971008300781,0,-0.04006766997657685,1.0882316642170338,35.29999923706055,1.3999656681829886,35.2599983215332,2.172439194433117,35.72999954223633,-0.04006766997657685 9645,2011-05-10,35.75,36.02000045776367,35.52000045776367,35.529998779296875,2005700.0,0.008747217418270115,-3.1667037543313095,1.3750089407052428,84.53943818561007,74.07584852492339,-0.27199122025604083,-1.1749714084121266,-1.3709390609073608,-2.4823324079564415,15.637439354508494,0.5800018310546875,0.6489620075102778,0.9645002365112276,-0.6373331663736579,2.566333639396113,0.16358353506878132,1.765416937953674,-0.75,73.5293787656094,-5.595813002267832,0.800916701442443,5,-0.23999977111816406,-1.0849990844726562,-1.5625,-2.0249996185302734,-1.4799995422363281,1,-0.044475528743717185,2.1176384790584435,35.439998626708984,1.0882316642170338,35.29999923706055,1.3999656681829886,35.2599983215332,-0.044475528743717185 9646,2011-05-11,35.65999984741211,35.75,35.439998626708984,35.7400016784668,1715100.0,-0.002517486785675316,5.200122072175174,-0.3636426688861146,78.70718076581105,75.95061255437163,-0.1122793072780155,-1.0116106423427027,-1.2486760871873415,-2.355465506537719,16.908864863043124,0.3100013732910156,0.7589504485081804,0.7950000762939453,-0.8151185015296818,2.4051186541175724,-0.01005921261786824,1.6000593652057589,-0.6599998474121094,64.70583835414587,-12.10068150259005,0.8050592889118141,5,-0.14999961853027344,-0.9949989318847656,-1.4649991989135742,-1.8899993896484375,-0.9300003051757812,2,-0.04430729173073955,-3.1667037543313095,35.75,2.1176384790584435,35.439998626708984,1.0882316642170338,35.29999923706055,-0.04430729173073955 9647,2011-05-12,36.0099983215332,36.06999969482422,35.54999923706055,35.54999923706055,1100000.0,0.009814875928735978,-1.2608760552634635,-5.749856952126645,79.71011087491944,77.57724291048319,-0.4062346522884397,-1.2583705158502596,-1.566837600302918,-2.666986074513943,17.91314936689598,0.5200004577636719,0.8527144126835609,1.0384986877441378,-0.5790526478217473,2.656050023310023,0.2297230199611917,1.8472743555270839,-0.8467982482910159,94.39239342018011,19.022380155457626,0.808775667782943,5,-0.47499847412109375,-1.319997787475586,-1.814997673034668,-2.2099971771240234,-0.9499969482421875,3,-0.0591501625298404,5.200122072175174,35.65999984741211,-3.1667037543313095,35.75,2.1176384790584435,35.439998626708984,-0.0591501625298404 9648,2011-05-13,35.93000030517578,36.18000030517578,35.58000183105469,36.11000061035156,1153700.0,-0.002221550127359584,2.749994039529838,-0.39130579005854743,75.47895632245738,77.90145991665389,-0.3067624497812673,-1.0627409000949015,-1.4614009584476975,-2.5495427521221927,18.620096711406482,0.5999984741210938,0.9126364965471367,0.8505006790161147,-0.7169368432962173,2.4179382013284467,0.06678191785994869,1.6342194401722807,-0.6035763000488288,78.81356480134484,5.497249449190122,0.7837187611561673,5,-0.3400001525878906,-1.1849994659423828,-1.7325000762939453,-2.1100006103515625,-0.720001220703125,4,-0.05594216863785917,-1.2608760552634635,36.0099983215332,5.200122072175174,35.65999984741211,-3.1667037543313095,35.75,-0.05594216863785917 9649,2011-05-16,35.900001525878906,36.15999984741211,35.7599983215332,35.880001068115234,982100.0,-0.0008349228789890084,-2.0768643906160595,-0.11111346585851736,72.65310189769747,77.56280838559563,-0.2689942580697604,-0.9275035519166224,-1.3941821044443898,-2.4810945803775155,19.971003260925745,0.40000152587890625,0.9242855975145972,0.7235017776489272,-0.7914655324828104,2.238469087780665,-0.033981877416941586,1.480985432714796,-0.40286226074218945,62.16241294519735,-9.662134487981824,0.7574836550658686,5,-0.3100013732910156,-1.1550006866455078,-1.7025012969970703,-2.0800018310546875,-1.0900001525878906,0,-0.0509749791998062,2.749994039529838,35.93000030517578,-1.2608760552634635,36.0099983215332,5.200122072175174,35.65999984741211,-0.0509749791998062 9650,2011-05-17,36.2599983215332,36.310001373291016,35.75,35.86000061035156,1685500.0,0.010027765469446726,1.2399884034087876,19.99942780850658,72.76424970498059,76.70016502785316,-0.6083070919495981,-1.1262969625449415,-1.721357137517927,-2.800796974520537,20.678681268941062,0.5600013732910156,0.91347681775094,0.9444986343383803,-0.4174879035745036,2.3064851722512643,0.26350536538193836,1.6254919032948223,-0.6799964904785156,94.25254093113396,24.27030094146089,0.6809932689564432,5,-0.6049976348876953,-1.4499969482421875,-2.062498092651367,-2.4399986267089844,-1.6899986267089844,1,-0.06508540829834508,-2.0768643906160595,35.900001525878906,2.749994039529838,35.93000030517578,-1.2608760552634635,36.0099983215332,-0.06508540829834508 9651,2011-05-18,36.310001373291016,36.33000183105469,35.91999816894531,36.27000045776367,1276700.0,0.0013790141773977194,9.249856952126645,0.10000286103932021,70.48461851290445,76.53441445941513,-0.6340632822405965,-1.0190489323193361,-1.7592024694068158,-2.8086880872001245,21.43434753991787,0.410003662109375,0.8739395620264645,0.8615016937255859,-0.3237279605746579,2.04673134802583,0.268886866575464,1.4541165208757079,-0.5839996337890625,97.43584727567944,28.81736229982836,0.5926148271501205,5,-0.6450004577636719,-1.489999771118164,-2.0250015258789062,-2.490001678466797,-1.670001983642571,2,-0.056182892822139396,1.2399884034087876,36.2599983215332,-2.0768643906160595,35.900001525878906,2.749994039529838,35.93000030517578,-0.056182892822139396 9652,2011-05-19,36.2599983215332,36.47000122070313,36.02000045776367,36.400001525878906,1141200.0,-0.001377115116128702,2.2142613860845457,-3.5,65.7142649540511,75.98277678900199,-0.4775078660391543,-0.846253012201629,-1.7060763252175235,-2.7148396119845657,23.519821479143456,0.45000076293946023,0.818438548596518,0.7059988021850572,-0.36244646284254856,1.774444067212663,0.1717761696712543,1.24022143469886,-0.5099983215332031,76.4041524508369,10.631371507458212,0.5342226325138028,5,-0.5249977111816406,-1.3699970245361328,-1.9949979782104492,-2.3549976348876953,-1.2399978637695312,3,-0.0421952247688957,9.249856952126645,36.310001373291016,1.2399884034087876,36.2599983215332,-2.0768643906160595,35.900001525878906,-0.0421952247688957 9653,2011-05-20,36.099998474121094,36.22999954223633,35.880001068115234,36.18999862670898,1200000.0,-0.004412571837243973,3.117581061371031,0.642843519250106,59.81734762130375,73.31880764885946,-0.21466893589867198,-0.5797232856779999,-1.5257278278118775,-2.5140343463824593,25.55415739382611,0.37999725341796875,0.7444354575350829,0.45949897766113423,-0.47735973183475977,1.3963576871570282,-0.008930377086812769,0.9279283324090812,0.37000274658203836,48.61081676768485,-14.489165203419077,0.46842935474794656,5,-0.14499855041503906,-1.2099971771240234,-1.894998550415039,-2.194997787475586,-0.8699989318847656,4,-0.02880878517420482,2.2142613860845457,36.2599983215332,9.249856952126645,36.310001373291016,1.2399884034087876,36.2599983215332,-0.02880878517420482 9654,2011-05-23,35.47999954223633,35.86000061035156,35.459999084472656,35.86000061035156,1231000.0,-0.01717448637371055,1.1052652712944837,4.222226931717368,45.652140861928615,68.99799683511709,0.4599717831920458,0.11550545076610774,-0.8944217872473672,-1.85833706643254,26.79931406301289,0.6399993896484375,0.7127608624569035,-0.2045000076293917,-1.0088948977208858,0.5998948824621024,-0.6066974526751423,0.19769743741635892,0.990001678466804,1.9802391545742137,-56.89493860865466,0.4021974450457477,5,0.47500038146972656,-0.5899982452392578,-1.3424997329711914,-1.4949989318847656,-0.29000091552734375,0,-0.007609934082503433,3.117581061371031,36.099998474121094,2.2142613860845457,36.2599983215332,9.249856952126645,36.310001373291016,-0.007609934082503433 9655,2011-05-24,35.529998779296875,35.65999984741211,35.38999938964844,35.630001068115234,986700.0,0.001409223159685391,2.375008940705243,0.2631631782362094,46.42855683151159,65.41148306463937,0.4196099967667166,0.13047714826022627,-0.9245627598422601,-1.8721444403102652,27.378141142877066,0.2700004577636719,0.6904253549716657,-0.19150066375732422,-0.882778009359626,0.4997766818449776,-0.5371393365584751,0.15413800904382668,0.8996023559570361,12.962884471382669,-42.53189988736834,0.345638672801152,5,0.40000152587890625,-0.6399974822998047,-1.3924989700317383,-1.5449981689453125,-0.3600006103515696,1,-0.02026449284387244,1.1052652712944837,35.47999954223633,3.117581061371031,36.099998474121094,2.2142613860845457,36.2599983215332,-0.02026449284387244 9656,2011-05-25,35.349998474121094,35.5,34.790000915527344,35.349998474121094,2253600.0,-0.005066150052351448,3.7332790804130003,-0.0,51.79283292374704,62.30956329228689,0.6157666262132224,0.34468910763638405,-0.7073659967109762,-1.653917121500946,27.314283519665096,0.7399978637695312,0.6153601531162707,-0.3820009231567383,-1.04174910918762,0.27774726287414353,-0.7118750161721792,-0.052126830141297376,1.017226556396487,33.33318195648507,-26.387882831260903,0.32987409301544124,5,0.2800025939941406,-0.39499855041503906,-1.2774982452392578,-1.3649978637695312,0.37000274658203125,2,-0.022065030069743696,2.375008940705243,35.529998779296875,1.1052652712944837,35.47999954223633,3.117581061371031,36.099998474121094,-0.022065030069743696 9657,2011-05-26,35.36000061035156,35.45000076293945,35.040000915527344,35.220001220703125,1211300.0,0.0002829458744613156,1.5625014901175405,100.0,51.20970532996368,59.61297984867648,0.5630798934693999,0.35111353390232125,-0.6625248051747405,-1.626363719963848,26.798662501584996,0.4099998474121094,0.5057291840895317,-0.3709987640380845,-1.0330500739336017,0.2910525458574327,-0.7020244189858431,-0.03997310909032592,0.8810464909668028,39.583349890194896,-23.229210120877894,0.33102565494775876,5,0.2700004577636719,-0.17499923706054688,-1.3474998474121094,-1.375,0.30999755859375,3,-0.020362025120902794,3.7332790804130003,35.349998474121094,2.375008940705243,35.529998779296875,1.1052652712944837,35.47999954223633,-0.020362025120902794 9658,2011-05-27,35.02000045776367,35.29999923706055,34.919998168945305,35.220001220703125,928300.0,-0.009615388764681043,1.1111358362209125,-1.42858310626703,42.16421415821882,56.22532565540107,0.8497857720758546,0.6803138133761237,-0.280172757419777,-1.2496054669631178,26.082086277174138,0.4400024414062571,0.4270305910385659,-0.6819990158081026,-1.4151996473668973,0.05120161575069204,-1.0485993315875035,-0.31539870002870174,1.1049629486914085,21.495290451845673,-41.83798578201048,0.366600315779399,5,0.6100006103515625,0.2800006866455078,-1.0200004577636719,-1.0349998474121094,0.4799995422363281,4,0.0,1.5625014901175405,35.36000061035156,3.7332790804130003,35.349998474121094,2.375008940705243,35.529998779296875,0.0 9659,2011-05-31,35.2400016784668,35.36999893188477,34.950000762939446,35.31999969482422,1557600.0,0.0062821592754820355,3.6667373105857806,0.3999885559518587,40.15447313731584,52.60201714788276,0.5881704900694018,0.4494923132014179,-0.4598728327746855,-1.4246495868524534,24.97147336683918,0.4199981689453267,0.3140467548422521,-0.4404979705810561,-1.2023092566693308,0.32131331550721853,-0.8214036136251934,-0.05959232753691879,0.7781647287140672,51.72428912809944,-9.892971188742024,0.3809056430441365,5,0.3899993896484375,0.16499900817871094,-1.272500991821289,-1.2550010681152344,0.11999893188476562,1,-0.00028382905091006716,1.1111358362209125,35.02000045776367,1.5625014901175405,35.36000061035156,3.7332790804130003,35.349998474121094,-0.00028382905091006716 9660,2011-06-01,34.900001525878906,35.279998779296875,34.900001525878906,35.130001068115234,1557400.0,-0.009648130998689664,-2.304330519297431,2.875065566735015,36.61974857922682,48.83925382191858,0.7989897663930776,0.7640853730182755,-0.10009995091144219,-1.0405743342723213,23.706945409604508,0.37999725341796875,0.21097104666066002,-0.7394981384277344,-1.5768737430509532,0.09787746619548443,-1.1581859407393438,-0.320810336116125,1.0199116419696779,15.493063689408023,-43.8443080605456,0.4186878023116098,6,0.7299995422363281,0.6699981689453125,-0.8050012588500977,-0.9150009155273438,0.4099998474121094,2,0.008309372153323169,3.6667373105857806,35.2400016784668,1.1111358362209125,35.02000045776367,1.5625014901175405,35.36000061035156,0.008309372153323169 9661,2011-06-02,34.889999389648445,34.939998626708984,34.560001373291016,34.900001525878906,1891800.0,-0.0002865941488009449,7.444727026110546,0.04348763538052738,27.600055541907523,44.60434166501374,0.65529290820092,0.7461875761665127,-0.06842176879855089,-0.9889818620515172,23.1136921778406,0.37999725341796875,0.11651943009205468,-0.7075002670287986,-1.6076722343744692,0.19267170031687186,-1.157586250701634,-0.2574142833559634,0.939520798014442,37.07845423217458,-17.088373352793766,0.45008598367283514,6,0.5050010681152273,0.6250019073486257,-0.6899986267089915,-0.9049987792968821,0.0,3,0.008025187279880885,-2.304330519297431,34.900001525878906,3.6667373105857806,35.2400016784668,1.1111358362209125,35.02000045776367,0.008025187279880885 9662,2011-06-03,34.259998321533196,34.52000045776367,34.09000015258789,34.490001678466804,2222400.0,-0.018056780714710063,1.9655099839520138,22.995423340978856,22.622979934737515,40.47163414428416,1.0859593698341001,1.3675446228383592,0.5750920444962517,-0.3195139545798398,23.368967476728546,0.799999237060554,-0.030857421047215894,-1.28750133514405,-2.3610074581442007,-0.2139952121438995,-1.8242543966441218,-0.7507482736439783,1.4425699846925042,13.281119614714578,-36.207901810724074,0.5367530615000738,6,0.7150020599365305,1.0200023651123118,1.9073486399179274e-06,-0.23499870300292258,1.1200027465820384,4,0.042615381514840456,7.444727026110546,34.889999389648445,-2.304330519297431,34.900001525878906,3.6667373105857806,35.2400016784668,0.042615381514840456 9663,2011-06-06,33.880001068115234,34.259998321533196,33.86999893188477,34.200000762939446,1630600.0,-0.011091572447016862,-1.2940872882306866,1.391282714697863,20.294157575920778,37.654080445838844,1.249311849897481,1.7241001112693795,0.9660769168017254,0.0979814727100532,23.570633870529548,0.3899993896484233,-0.19414779704615626,-1.596498680114749,-2.901747071617301,-0.29125028861219704,-2.2491228758660213,-0.9438744843634765,1.6290590596739278,0.6668090820307764,-45.268540676571526,0.6526241957512745,6,0.8849983215332031,1.289999008178718,0.529998779296875,0.2949981689453125,1.289997100830071,0,0.05283344286888636,1.9655099839520138,34.259998321533196,7.444727026110546,34.889999389648445,-2.304330519297431,34.900001525878906,0.05283344286888636 9664,2011-06-07,34.02000045776367,34.259998321533196,33.880001068115234,34.029998779296875,1391800.0,0.004132213259585571,-1.6206969126951274,0.031244784588609045,14.779995681485573,34.137573651391506,0.983899742837103,1.551826393546861,0.8389184920794577,-0.004123340287179644,23.882832521642097,0.37999725341796164,-0.3496531873584061,-1.3854993820190415,-2.8445319806221647,0.07353321658408163,-2.1150156813206067,-0.6559830827174764,1.2595911025988755,10.638407241973129,-27.979534642363816,0.7295162993015624,6,0.6649990081787109,1.1499996185302805,0.4699993133544922,0.2349987030029297,0.7999992370605469,1,0.043503807240501624,-1.2940872882306866,33.880001068115234,1.9655099839520138,34.259998321533196,7.444727026110546,34.889999389648445,0.043503807240501624 9665,2011-06-08,34.15999984741211,34.330001831054695,33.880001068115234,33.990001678466804,1559900.0,0.004115208341112453,-1.3076998317618425,-17.00267073635946,17.125401884247992,30.285636869224945,0.7030638309478405,1.3561300811910968,0.7230006520097234,-0.1071050663705222,23.3982984626625,0.45000076293946023,-0.49097717681470954,-1.1659999847412124,-2.7164071593980736,0.38440718991564893,-1.9412035720696394,-0.39079639741278527,0.9222487449635466,27.10289703166508,-3.906642364482849,0.7752035873284295,6,0.5,1.010000228881843,0.4724998474121094,0.2049999237060547,0.7999992370605469,2,0.03512882811181761,-1.6206969126951274,34.02000045776367,-1.2940872882306866,33.880001068115234,1.9655099839520138,34.259998321533196,0.03512882811181761 9666,2011-06-09,34.080001831054695,34.31999969482422,34.040000915527344,34.279998779296875,1051400.0,-0.0023418623160057495,1.0,-1.176465308320625,16.969742507875083,26.48119655565955,0.6525950993706928,1.3825747631356862,0.8140743738394249,0.0056698077537546965,23.092024283888477,0.279998779296875,-0.5579441567632699,-1.1669981002807575,-2.8043262676439866,0.4703300670824717,-1.9856621839623756,-0.3483340165991393,0.832531808852238,32.308062490463634,6.749794923800017,0.8186640836816151,6,0.5399971008300781,1.0899982452392578,0.7174997329711843,0.33499908447264914,0.20999908447264914,3,0.03609153392461106,-1.3076998317618425,34.15999984741211,-1.6206969126951274,34.02000045776367,-1.2940872882306866,33.880001068115234,0.03609153392461106 9667,2011-06-10,33.880001068115234,34.080001831054695,33.86999893188477,33.959999084472656,1139100.0,-0.005868566672353137,-3.1999618539010357,0.39999618524454006,16.766507416387896,23.65922913990056,0.69351015760558,1.491278224808056,1.0062914392369393,0.22851586010533254,22.425399833367955,0.21000289916992188,-0.6454741900493346,-1.2604990005493164,-2.964592010731309,0.44359400963267603,-2.1125455056403126,-0.4084524954583202,0.886577712668597,2.174363737383082,-19.622403086412035,0.8520465050909948,6,0.7399978637695384,1.289999008178718,0.9750003814697266,0.5349998474121094,0.6699981689453196,4,0.02981104751155783,1.0,34.080001831054695,-1.3076998317618425,34.15999984741211,-1.6206969126951274,34.02000045776367,0.02981104751155783 9668,2011-06-13,33.919998168945305,34.0,33.65999984741211,33.889999389648445,1015300.0,0.001180551935333618,2.578902987471892,-0.3749940393875483,21.739088369727128,21.613075276835144,0.537603264937971,1.362849900628234,0.9642954382247027,0.21518170729085284,21.6999314083265,0.3400001525878906,-0.7470413486545908,-1.120001792907722,-2.8646471662717516,0.6246435804563077,-1.9923244795897403,-0.24767910622570355,0.7210594329926607,38.805604741596255,13.90311032698278,0.8723226866820157,6,0.5500011444091868,1.1450023651123118,0.9875030517578196,0.49500274658203836,0.8700027465820384,0,0.04304254062450408,-3.1999618539010357,33.880001068115234,1.0,34.080001831054695,-1.3076998317618425,34.15999984741211,0.04304254062450408 9669,2011-06-14,34.06999969482422,34.189998626708984,33.81999969482422,34.150001525878906,1255200.0,0.0044222150346766576,3.6251013304086595,-2.666836215667591,24.475545928411762,20.26371942674458,0.2281790097421137,1.1264746685386342,0.8049701284755315,0.08867493103295487,20.735779264167036,0.3699989318847656,-0.8546331298109493,-0.8785001754760771,-2.6251868443996926,0.8681864934475385,-1.7518435099378848,-0.0051568410142692755,0.4140886663896097,61.193825902286456,33.34428178378798,0.8733433344618083,6,0.22999954223632812,0.9950008392333984,0.9200010299682617,0.345001220703125,1.220001220703125,1,0.03228642453695696,2.578902987471892,33.919998168945305,-3.1999618539010357,33.880001068115234,1.0,34.080001831054695,0.03228642453695696 9670,2011-06-15,33.900001525878906,34.080001831054695,33.68000030517578,33.860000610351555,1893300.0,-0.004989673333373634,-1.0000000000000355,-0.5000000000000888,24.561443428678515,19.926095858608026,0.26978001110192196,1.1706207872789065,0.9628321105699484,0.28237583181966386,19.5979984703275,0.40000152587891336,-0.9206270722269849,-0.9304985046386705,-2.622130190569962,0.761133181292621,-1.7763143476043126,-0.08468266167302829,0.4522326731266446,36.36389908389446,8.827625361864285,0.8458158429656445,6,0.18999862670898438,1.164999008178711,1.125,0.5149993896484375,1.4399986267089844,2,0.027138587832894245,3.6251013304086595,34.06999969482422,2.578902987471892,33.919998168945305,-3.1999618539010357,33.880001068115234,0.027138587832894245 9671,2011-06-16,34.27000045776367,34.310001373291016,33.90999984741211,33.950000762939446,1680600.0,0.010914422278191172,1.0,7.99980926950095,33.021779457884364,21.081518027846563,-0.22061452676769733,0.6745378490282405,0.5892596021219845,-0.06536028925366111,18.1372445179902,0.4099998474121094,-0.9973801642217666,-0.4584995269775405,-2.015138262407426,1.098139208452345,-1.2368188946924832,0.3198198407374022,-0.6100006103515625,93.84602744228083,65.03149064012979,0.778319367714942,6,-0.27499961853027344,0.7950000762939453,0.817500114440918,0.15999984741210938,0.8100013732910227,3,0.020134187846287954,-1.0000000000000355,33.900001525878906,3.6251013304086595,34.06999969482422,2.578902987471892,33.919998168945305,0.020134187846287954 9672,2011-06-17,34.72999954223633,34.830001831054695,34.439998626708984,34.549999237060554,2238200.0,0.013422791897525155,1.0526220687439376,0.5625014901175058,45.64562431696179,23.898347665740012,-0.6782589031056787,0.09911990960659267,0.12676752705333172,-0.5037084664369758,15.948396883036292,0.5600013732910227,-1.029287207379312,0.07799949645995952,-1.302108051209487,1.458107044129406,-0.6120542773747673,0.7680532702946863,-1.0569996643066375,91.45281031857503,59.163160918670826,0.6900537738347233,6,-0.4849987030029297,0.33500099182128906,0.3575010299682617,-0.2999992370605469,0.2200012207031179,4,-0.012669122732751226,1.0,34.27000045776367,-1.0000000000000355,33.900001525878906,3.6251013304086595,34.06999969482422,-0.012669122732751226 9673,2011-06-20,35.060001373291016,35.06999969482422,34.59000015258789,34.720001220703125,1613900.0,0.009501924428572561,1.6666878596178911,1.8888865341415573,47.38371254882045,27.520982873221662,-0.9200256602173837,-0.32969439115460375,-0.1919503677192722,-0.8035337575137191,14.070812762845819,0.4799995422363281,-1.0342025373883033,0.4600011825561552,-0.759402980930922,1.6794053460432323,-0.14970089918737983,1.0697032642996902,-1.340721417236324,99.2806959767276,66.58051481227267,0.609702081743537,6,-0.6950016021728516,0.0049991607666015625,0.052498817443847656,-0.6050014495849609,-0.21000289916992898,0,-0.014546552089384268,1.0526220687439376,34.72999954223633,1.0,34.27000045776367,-1.0000000000000355,33.900001525878906,-0.014546552089384268 9674,2011-06-21,35.209999084472656,35.45000076293945,34.919998168945305,35.169998168945305,1436300.0,0.00427831446965965,1.0384547668652522,0.11764969875126909,54.76920440487062,31.70362759773529,-0.987294973330755,-0.5280293383809038,-0.32707651135036997,-0.9250504327932916,13.541974803927356,0.5300025939941477,-0.9533807021850436,0.6234989166259766,-0.5603441313392779,1.807341964591231,0.031577392643349356,1.2154204406086038,-1.409675944091795,86.44058664425263,49.43377259407468,0.5919215239826268,6,-0.654998779296875,-0.14499855041503906,-0.04249858856201172,-0.6999988555908203,-0.7000007629394602,1,-0.011928377729794604,1.6666878596178911,35.060001373291016,1.0526220687439376,34.72999954223633,1.0,34.27000045776367,-0.011928377729794604 9675,2011-06-22,34.810001373291016,35.15999984741211,34.669998168945305,35.09000015258789,1842600.0,-0.011360344265332167,1.333351498637636,-6.99980926950095,48.901122509827495,35.25155870906333,-0.5424417459194757,-0.19472117547503842,0.09441227663027973,-0.4978101625307403,12.976575464704233,0.5400009155273509,-0.8252013001150473,0.2595010757446303,-0.8446436579334886,1.3636458094227493,-0.2925712910944327,0.8115734425836933,-0.8777040231054656,58.44162278116036,20.558046552061064,0.552072366839061,6,-0.2550010681152344,0.25499916076660156,0.3574991226196289,-0.3000011444091797,-0.8100013732910156,2,0.013789127357076714,1.0384547668652522,35.209999084472656,1.6666878596178911,35.060001373291016,1.0526220687439376,34.72999954223633,0.013789127357076714 9676,2011-06-23,34.56999969482422,34.580001831054695,34.15999984741211,34.490001678466804,2257200.0,-0.006894618471659841,7.3998474156007035,-0.28570844686645963,54.76926869061534,39.474087739533054,-0.25213953315602566,-0.017024054365222696,0.35742780696975274,-0.23407998695712706,13.821348507153447,0.6500015258789062,-0.6914146004060413,0.05849933624267578,-0.979885751404808,1.0968844238901596,-0.46069320758106613,0.5776918800664177,-0.516286071618353,31.78291135122987,-8.83214262387196,0.5191925438237414,6,-0.0149993896484375,0.49500083923339844,0.662501335144043,0.005001068115234375,-0.31000137329102273,3,0.022273661109663223,1.333351498637636,34.810001373291016,1.0384547668652522,35.209999084472656,1.6666878596178911,35.060001373291016,0.022273661109663223 9677,2011-06-24,34.639999389648445,34.919998168945305,34.59000015258789,34.610000610351555,1403500.0,0.002024868251147449,-8.428555858310423,0.37499403938793685,62.92518110136106,44.05032026527015,-0.22685218420674857,-0.15149749745848595,0.31785502309603686,-0.29199795530028183,14.547995014437246,0.34999847412108664,-0.5646982355052614,0.16449909210205504,-0.7971109929578049,1.126109177161915,-0.3163059504278749,0.645304134631985,-0.47999954223633523,37.209240432214315,-8.109565378225042,0.48080504252993017,6,-0.07499885559082742,0.4250011444091726,0.602501869201653,-0.05499839782715554,-1.1100006103515696,4,0.01270214922514512,7.3998474156007035,34.56999969482422,1.333351498637636,34.810001373291016,1.0384547668652522,35.209999084472656,0.01270214922514512 9678,2011-06-27,35.02000045776367,35.06999969482422,34.650001525878906,34.669998168945305,1400300.0,0.0109700079333368,-1.1538612021323422,11.667217700910275,65.72330665438284,48.63340479037805,-0.4854600437173673,-0.5602214084930637,-0.02312996046856597,-0.6580640090682692,15.255305714992796,0.43000030517577414,-0.41278199179608777,0.5445001602172823,-0.4171099248425776,1.5061102452771422,0.06369511768735237,1.0253052027472123,-0.8600006103515625,66.66666666666666,16.260381284437656,0.48080504252993017,6,-0.4549999237060547,-0.07500076293945312,0.29250049591064453,-0.36499977111816406,-1.970001220703118,0,-0.0019988490550892912,-8.428555858310423,34.639999389648445,7.3998474156007035,34.56999969482422,1.333351498637636,34.810001373291016,-0.0019988490550892912 9679,2011-06-28,35.22999954223633,35.380001068115234,35.029998779296875,35.09999847412109,1258000.0,0.0059965471652672075,-1.592605151245426,0.3714291942322282,66.46157241016661,53.288974677210064,-0.5739677925847104,-0.8126744924725742,-0.19699348627429458,-0.8532444687147205,16.343572693576615,0.3600006103515625,-0.22697514650215567,0.7549993515014677,-0.2049456070296216,1.714944310032557,0.2750268722359195,1.2349718307670159,-0.9667996215820338,87.70480526302624,32.9318019481286,0.4799724792655453,6,-0.5499992370605469,-0.4699993133544922,0.19250106811523438,-0.5749988555908203,-3.220001220703132,1,-0.010786292167266898,-1.1538612021323422,35.02000045776367,-8.428555858310423,34.639999389648445,7.3998474156007035,34.56999969482422,-0.010786292167266898 9680,2011-06-29,35.189998626708984,35.439998626708984,35.150001525878906,35.40999984741211,1954800.0,-0.00113542197124894,1.07141689373297,-1.6923031779100575,67.28969519216699,57.09652086990813,-0.37072282841873516,-0.7903557177475733,-0.10510260190277165,-0.7983474454406405,17.412109902709062,0.2899971008300781,-0.0733209966960473,0.7004985809326172,-0.2945935596136664,1.6955907214789008,0.20295251065947895,1.1980446512057554,-0.8318546386718779,80.46873137353074,21.90998631529999,0.4975460702731406,6,-0.3849983215332031,-0.529998779296875,0.23250198364257812,-0.5349979400634766,-2.9499969482421804,2,-0.019323680923922337,-1.592605151245426,35.22999954223633,-1.1538612021323422,35.02000045776367,-8.428555858310423,34.639999389648445,-0.019323680923922337 9681,2011-06-30,35.169998168945305,35.36000061035156,35.049999237060554,35.33000183105469,1470500.0,-0.0005683563098664024,1.8181786655568781,0.7272853377722615,71.28711624774155,59.94557552888366,-0.2342678170835768,-0.7887421263772723,-0.037855234147023964,-0.7645336489262817,17.735424606443782,0.3100013732910085,0.07408189311684055,0.6664981842040945,-0.3597107566851321,1.692707125093321,0.15339371375947763,1.1796026546487113,-0.724505638916014,68.23518324043323,2.439095157889497,0.5131044704446137,6,-0.36499786376952414,-0.5899982452392507,0.2400026321411204,-0.5149974822997976,-4.709999084472649,3,-0.033266938580008176,1.07141689373297,35.189998626708984,-1.592605151245426,35.22999954223633,-1.1538612021323422,35.02000045776367,-0.033266938580008176 9682,2011-07-01,35.720001220703125,35.7400016784668,35.139999389648445,35.220001220703125,1196500.0,0.015638415706358044,1.2222269317170085,-3.1249284760631837,75.42376534229889,63.06113695038127,-0.7029986839065003,-1.2898905403019683,-0.5493651240131072,-1.295468783573881,17.44397168614804,0.6000022888183523,0.2604234023790468,1.1435010910034151,-0.009641026320700519,2.2966432083275308,0.5669300323413609,1.7200721496654694,-1.1941480320410207,98.16509587487795,27.758796402179655,0.5765710586620575,7,-0.7700004577636719,-1.0200004577636719,-0.42750072479248047,-1.0650005340576172,-3.7900009155273438,4,-0.040873540013311005,1.8181786655568781,35.169998168945305,1.07141689373297,35.189998626708984,-1.592605151245426,35.22999954223633,-0.040873540013311005 9683,2011-07-05,35.66999816894531,35.86999893188477,35.4900016784668,35.70000076293945,1224400.0,-0.001399861423544202,1.0540451372779074,-0.06000518798828125,73.25577527013351,65.11520037985491,-0.6228693790228164,-1.158296000953797,-0.4677485635988887,-1.2282513948569544,16.855428560831786,0.37999725341797586,0.4097102729582929,1.0039981842041001,-0.1983391943210222,2.2063355627292225,0.4028294949415425,1.6051668734666578,-1.0227301313027368,76.19038968941948,4.427977467002734,0.6011686892625604,7,-0.654998779296875,-0.904998779296875,-0.2624969482421875,-1.0149974822998047,-4.439998626708984,1,-0.05999437901601978,1.2222269317170085,35.720001220703125,1.8181786655568781,35.169998168945305,1.07141689373297,35.189998626708984,-0.05999437901601978 9684,2011-07-06,35.5,35.689998626708984,35.36000061035156,35.599998474121094,1524000.0,-0.004765858639525056,1.3571389645776566,3.332994278448824,73.25577527013351,67.82127290877781,-0.4552867846965043,-0.9188445634869851,-0.27487518460326044,-1.0416930119760792,16.1309034316938,0.3299980163574219,0.4801863634156831,0.7600000381469698,-0.45701899214050457,1.9770190684344442,0.15149052300323262,1.368509553290707,-0.706004255048363,54.87816224564712,-20.47948478192437,0.6085095151437369,7,-0.4850006103515625,-0.7350006103515625,-0.03499889373779297,-0.8449993133544922,-2.720001220703125,2,-0.06901410599829427,1.0540451372779074,35.66999816894531,1.2222269317170085,35.720001220703125,1.8181786655568781,35.169998168945305,-0.06901410599829427 9685,2011-07-07,35.36000061035156,35.7599983215332,35.220001220703125,35.7599983215332,1573100.0,-0.003943644778829247,1.7000009536797733,4.000038147554742,66.97818018902336,69.17781863082314,-0.2559849914094414,-0.7213169124986791,-0.11928103648116917,-0.8822665832404439,15.4496545810869,0.5399971008300781,0.5200134431809218,0.5600006103515653,-0.6549408740719684,1.7749420947750991,-0.04747013186020155,1.1674713525633322,-0.43688448296794746,37.805059593035914,-33.75928046113416,0.6074707422117673,7,-0.13000106811523438,-0.595001220703125,0.1575002670288086,-0.6599998474121094,-2.920001983642578,3,-0.09473988209823903,1.3571389645776566,35.5,1.0540451372779074,35.66999816894531,1.2222269317170085,35.720001220703125,-0.09473988209823903 9686,2011-07-08,35.310001373291016,35.349998474121094,35.130001068115234,35.2400016784668,838700.0,-0.0014140055485719616,1.9334181078331638,-0.17500023841994336,60.35716426613473,68.89248342690911,-0.10055168599634356,-0.6054881468339062,-0.0652297295062283,-0.8102194370331688,14.660695659663848,0.22999954223632812,0.5181089573446798,0.4485013961791964,-0.7371543135000991,1.6341571058584918,-0.14432645866045135,1.041329251018844,-0.27325930936726195,24.324435784025418,-42.87663817997957,0.5928278548396486,7,-0.05000114440917969,-0.5450019836425781,0.28999900817871094,-0.4200000762939453,-2.0,4,-0.08694419641530804,1.7000009536797733,35.36000061035156,1.3571389645776566,35.5,1.0540451372779074,35.66999816894531,-0.08694419641530804 9687,2011-07-11,34.889999389648445,35.06999969482422,34.790000915527344,35.02000045776367,769300.0,-0.011894703123978556,1.4347768397658103,-1.8571662125339585,47.058792471459235,66.81864851769538,0.40078944383970594,-0.11166508979231793,0.3462902540352957,-0.3718250463824617,13.270608957380475,0.5200004577636719,0.5616475808167181,-0.0220005035400348,-1.1139731002349578,1.0699720931548882,-0.5679868018874927,0.5239857948074231,0.9799995422363281,9.259134980485559,-51.65818667976137,0.5459862983474604,7,0.4400005340576101,-0.1250000000000071,0.5650014877319265,1.9073486257070726e-06,-1.8400001525878906,0,-0.12697048961514545,1.9334181078331638,35.310001373291016,1.7000009536797733,35.36000061035156,1.3571389645776566,35.5,-0.12697048961514545 9688,2011-07-12,35.380001068115234,35.529998779296875,34.799999237060554,34.830001831054695,2489100.0,0.014044187074768733,-1.3934237597633978,-4.230728601191526,52.63160381090953,65.28198534000015,-0.03662765805811574,-0.5129794972686952,-0.15376670170232387,-0.8400789083529503,11.74357125421347,0.729999542236321,0.6159100759917209,0.39500102996826314,-0.6094414157625394,1.3994434756990657,-0.10722019289713813,0.8972222528336644,0.4683979034423871,60.824920658017376,3.0065704668152335,0.5022212228654029,7,-0.05000114440917969,-0.6150016784667969,-0.2525005340576172,-0.48999977111816406,-2.200000762939453,1,-0.09751273767056567,1.4347768397658103,34.889999389648445,1.9334181078331638,35.310001373291016,1.7000009536797733,35.36000061035156,-0.09751273767056567 9689,2011-07-13,35.169998168945305,35.56999969482422,35.139999389648445,35.4900016784668,1010600.0,-0.005935638576313851,-1.2631531395874587,-0.5818253698527729,55.92097585582497,64.0187943026288,0.18323846267337274,-0.2280334942038209,0.0412767054870713,-0.6117235969346169,10.729455880850935,0.43000030517577414,0.6379191134166291,0.12999820709227805,-0.7794603739149508,1.039456788099507,-0.3247310834113364,0.5847274975958925,0.6572328414917123,39.17507934198189,-17.79755356093596,0.4547292905036141,7,0.1600017547607493,-0.4049987792968679,-0.202498435974114,-0.2799968719482351,-2.5699996948242188,2,-0.11202726277614505,-1.3934237597633978,35.380001068115234,1.4347768397658103,34.889999389648445,1.9334181078331638,35.310001373291016,-0.11202726277614505 9690,2011-07-14,34.81999969482422,35.34000015258789,34.779998779296875,35.27000045776367,907800.0,-0.009951620481747137,-1.1132023866932494,1.4062369616269192,53.96824243481125,62.094474990081,0.5310821179859602,0.20492973553517402,0.3703282480236538,-0.24234752566110274,9.15172045642769,0.5600013732910156,0.6105181570777276,-0.2660001754760728,-1.010846281392908,0.4788459304407624,-0.6384232284344904,0.1064228774823448,0.986486713714605,5.063401160825519,-52.819621269021425,0.37242305295841677,7,0.5049991607666016,-0.05500030517578125,0.10750007629394531,0.07000160217285156,-2.5999984741210938,3,-0.05858704576124907,-1.2631531395874587,35.169998168945305,-1.3934237597633978,35.380001068115234,1.4347768397658103,34.889999389648445,-0.05858704576124907 9691,2011-07-15,34.959999084472656,34.970001220703125,34.669998168945305,34.84999847412109,1220600.0,0.0040206602778702916,3.615258215962551,-0.24444538634342272,54.96892570364375,59.82171503023042,0.4002525452125312,0.12571947487323598,0.21025452647678122,-0.3619585033425494,8.082603908638415,0.3000030517578196,0.5652473382040739,-0.16050071716308878,-0.8031098606511051,0.48210842632492756,-0.48180528890709695,0.1608038545809194,0.8054278188964901,32.222269317170884,-27.107801403008303,0.3213045717440089,7,0.3099994659423828,-0.19499969482421875,-0.044999122619628906,-0.06999778747558594,-2.75,4,-0.0720823948443099,-1.1132023866932494,34.81999969482422,-1.2631531395874587,35.169998168945305,-1.3934237597633978,35.380001068115234,-0.0720823948443099 9692,2011-07-18,34.290000915527344,34.90999984741211,34.220001220703125,34.889999389648445,2012100.0,-0.019164707851576868,1.1562477648236893,-5.45450131779691,39.601163752395045,56.08231375048171,0.9455030002307083,0.8021927430851363,0.8671308992955105,0.3269744491633162,8.526782764984913,0.7399978637695312,0.501212210164347,-0.8084989547729506,-1.5323852407409362,-0.0846126688049651,-1.170442097756947,-0.4465558117889543,1.4097002637763723,5.185168440267425,-51.01853813657154,0.36194314298399277,7,0.6999988555908203,0.47499847412109375,0.6049985885620188,0.6000003814697266,-1.170001983642571,0,-0.028579746750387547,3.615258215962551,34.959999084472656,-1.1132023866932494,34.81999969482422,-1.2631531395874587,35.169998168945305,-0.028579746750387547 9693,2011-07-19,34.549999237060554,34.61999893188477,34.080001831054695,34.34999847412109,1487900.0,0.007582336383533894,2.1764521087411297,-0.33333545261500136,40.44944783409103,52.43716625758809,0.5698512890025214,0.5291574719110699,0.5954718954783331,0.08969076479770166,9.108181003264459,0.5399971008300781,0.42975659132014243,-0.5230005264282127,-1.2873949737563635,0.24139392089993805,-0.9051977500922916,-0.14080330276413378,1.0313259455551176,31.543495291786506,-19.821449169898663,0.3821972236640755,7,0.37000083923339133,0.21500015258788352,0.3450002670288086,0.34000205993651633,-0.29000091552735796,1,-0.04341534104553624,1.1562477648236893,34.290000915527344,3.615258215962551,34.959999084472656,-1.1132023866932494,34.81999969482422,-0.04341534104553624 9694,2011-07-20,34.790000915527344,34.81999969482422,34.549999237060554,34.700000762939446,982400.0,0.00694650314809131,2.600061036087492,0.44999904632932514,44.68088991876534,49.959689560892755,0.24422807902093524,0.26991599818469325,0.3418446679141809,-0.13283595379009938,8.842830453771636,0.27000045776366477,0.28419217197696867,-0.2619989395141573,-1.0335891291677157,0.5095912501394011,-0.6477940343409401,0.12379615531262544,0.6411919319322266,56.34920875201686,8.307726571064528,0.3857950948267796,7,0.034999847412109375,-0.015001296997070312,-0.022500991821289062,0.10000038146972656,-0.8899993896484375,2,-0.04627768232202012,2.1764521087411297,34.549999237060554,1.1562477648236893,34.290000915527344,3.615258215962551,34.959999084472656,-0.04627768232202012 9695,2011-07-21,35.290000915527344,35.380001068115234,34.90999984741211,34.970001220703125,1661900.0,0.014371945583273593,-1.1363573311138855,3.55554613656565,51.41512489518601,48.96612963078735,-0.2980932859962522,-0.20267088158099966,-0.17624556661712631,-0.6193016934792155,9.043269375439953,0.5900001525878906,0.1573784366778881,0.21400108337402202,-0.5557535610968216,0.9837557278448656,-0.17087623886140335,0.5988784056094474,-1.2099990844726491,93.07690727639255,45.62390723175319,0.3848773222354224,7,-0.4650001525878906,-0.5150012969970703,-0.6075010299682617,-0.39999961853027344,-1.1800003051757884,3,-0.07622562685235512,2.600061036087492,34.790000915527344,2.1764521087411297,34.549999237060554,1.1562477648236893,34.290000915527344,-0.07622562685235512 9696,2011-07-22,35.34000015258789,35.36000061035156,35.09999847412109,35.349998474121094,1146900.0,0.0014168103078326943,16.33197711379577,-0.03124478458860835,44.91977409658521,48.72846092246801,-0.3837445286935619,-0.20240316413524795,-0.24122560633561818,-0.6521450826943109,9.119498670934263,0.26000213623047586,0.03669102554506054,0.22550029754638956,-0.5141291267659156,0.9651297218586947,-0.14431441460975947,0.5953150097025386,-1.2339983367919842,96.92300469208037,53.57620259445092,0.3698147121561522,7,-0.5149993896484375,-0.4500007629394531,-0.7624998092651367,-0.4499988555908203,-0.6599998474121094,4,-0.08828519859687356,-1.1363573311138855,35.290000915527344,2.600061036087492,34.790000915527344,2.1764521087411297,34.549999237060554,-0.08828519859687356 9697,2011-07-25,35.080001831054695,35.2599983215332,35.029998779296875,35.09000015258789,1584900.0,-0.00735705490692129,-3.1816416409473938,0.9999999999992893,42.53168615543894,47.606247849637946,-0.10500210849917835,0.09723445890555382,-0.010821385564248942,-0.3788833626750616,9.6207295024568,0.3100013732910156,-0.054730022909488696,-0.05649814605712322,-0.7620930529181607,0.6490967608039142,-0.40929559948764194,0.2962993073733955,-0.9485200302124,76.92312206745018,36.17219195258497,0.35279745343051916,7,-0.2550010681152415,-0.10500144958496094,-0.5500011444091868,-0.1900005340576243,-0.5900001525878906,0,-0.08181307288420259,16.33197711379577,35.34000015258789,-1.1363573311138855,35.290000915527344,2.600061036087492,34.790000915527344,-0.08181307288420259 9698,2011-07-26,34.950000762939446,35.15999984741211,34.880001068115234,35.150001525878906,925400.0,-0.0037058455339122887,1.5454734615317924,20.00343380390657,42.966761399945064,46.16689068787351,-0.047395188286479595,0.23370459498868712,0.09004376151009552,-0.23927392963152272,9.784946731525881,0.279998779296875,-0.11937826537532459,-0.18299922943116087,-0.891714841731094,0.5257163828687723,-0.5373570355811239,0.17135857671880217,-0.7935485767516894,48.19284860740747,8.847681248760765,0.3543578061499665,7,-0.21999931335448508,0.02499961853028765,-0.2950000762939382,-0.05999946594237571,-0.25,1,-0.05236056626914831,-3.1816416409473938,35.080001831054695,16.33197711379577,35.34000015258789,-1.1363573311138855,35.290000915527344,-0.05236056626914831 9699,2011-07-27,34.84999847412109,35.049999237060554,34.689998626708984,34.84999847412109,1583600.0,-0.0028612957549460916,-1.2500059604703062,-0.0,43.41082978970869,44.99384483841767,0.0027285062373962887,0.3201950427878373,0.16011447265883305,-0.12439911592157671,9.554709174882332,0.3600006103515696,-0.11074075122738947,-0.2640014648437585,-0.9820808545138959,0.4540779248263789,-0.6230411596788272,0.09503822999131017,-0.6690753102947795,23.188301636443022,-15.676208004465572,0.35903969483506926,7,-0.11999702453612571,0.12500190734864702,-0.13499832153319602,0.04000282287598367,-0.5,2,-0.016929703828423737,1.5454734615317924,34.950000762939446,-3.1816416409473938,35.080001831054695,16.33197711379577,35.34000015258789,-0.016929703828423737 9700,2011-07-28,34.509998321533196,34.90999984741211,34.470001220703125,34.86999893188477,992100.0,-0.009756102366557329,-1.0000173397374763,-100.0,40.384587169423654,43.37336277905989,0.3286964916200077,0.6394227619944601,0.4540095435126261,0.2240170392293237,9.353491563174199,0.4399986267089844,-0.1710274993748513,-0.5700016021728587,-1.3357420665803588,0.19573886223464143,-0.9528718343766087,-0.18713136996910862,-0.3050935996211095,4.4940593550148895,-34.71388764827764,0.38287023220374905,7,0.22000312805176492,0.46500205993653765,0.3000020980835032,0.3800029754638743,-0.789997100830071,3,-0.017675943938648908,-1.2500059604703062,34.84999847412109,1.5454734615317924,34.950000762939446,-3.1816416409473938,35.080001831054695,-0.017675943938648908 9701,2011-07-29,34.0,34.459999084472656,33.970001220703125,34.209999084472656,1752400.0,-0.014778277204811507,-2.6296589335669274,0.5833298012122009,39.5294189453124,43.365391133828474,0.7690746512789985,1.114409869136935,0.9094139769108054,0.7286935228818621,9.640796834160268,0.539997100830071,-0.24652438242812735,-1.0215000152587876,-1.9247174274190044,-0.11828260309857086,-1.473108721338896,-0.5698913091786793,1.3800010681152344,2.325491993553443,-38.990710413556684,0.4516087060801095,7,0.6750011444091797,0.9200000762939453,0.8100004196166992,0.8900012969970703,-0.5400009155273438,4,0.0032353120691634984,-1.0000173397374763,34.509998321533196,-1.2500059604703062,34.84999847412109,1.5454734615317924,34.950000762939446,0.0032353120691634984 9702,2011-08-01,34.259998321533196,34.36999893188477,34.009998321533196,34.34999847412109,1501200.0,0.007647009456858811,4.5384254232802075,0.42857402361489555,36.06960594713687,42.87874203527801,0.5636463341281441,0.7793829185477037,0.5983293571836938,0.4605200752104466,9.308897577329267,0.36999893188477273,-0.2879224123072106,-0.6885015487670998,-1.590015890772925,0.21301279323872535,-1.1392587197700124,-0.23774437776418722,1.0918027496337928,24.36953239451008,-13.880837936479473,0.45075717100291257,8,0.41500282287598367,0.6600017547607493,0.5500020980835032,0.6300029754638743,-0.45999908447264204,0,0.012259252896069217,-2.6296589335669274,34.0,-1.0000173397374763,34.509998321533196,-1.2500059604703062,34.84999847412109,0.012259252896069217 9703,2011-08-02,33.529998779296875,34.209999084472656,33.529998779296875,34.09000015258789,1368700.0,-0.021307635084660825,-1.4285665628980728,6.222226931717035,31.938306003031585,41.46289937797427,1.2669794644451784,1.4132993883221872,1.272864716420571,1.187437204270239,8.998424239226471,0.729999542236321,-0.3670785817662505,-1.3115011215209975,-2.3500288443698025,-0.2729733986721925,-1.8307649829453965,-0.7922372600965986,1.7941662948608368,0.0,-36.55814940602458,0.5192638614244012,8,0.9250011444091797,1.1700000762939453,1.2850017547607422,1.3600025177001953,0.29000091552734375,1,0.028631164155087374,4.5384254232802075,34.259998321533196,-2.6296589335669274,34.0,-1.0000173397374763,34.509998321533196,0.028631164155087374 9704,2011-08-03,33.049999237060554,33.490001678466804,32.810001373291016,33.360000610351555,2311900.0,-0.01431552519270285,1.3859512926389836,0.5535725233479082,31.049222723860495,39.2000213589381,1.647450451461438,1.7922284277664815,1.7106663643840534,1.660414170603154,9.26453750415575,0.7199974060058594,-0.34657992563445816,-1.6690006256103445,-2.9338110968332245,-0.4041901543874644,-2.301405861221788,-1.0365953899989009,2.202399185302724,11.428478007346362,-27.910894714423648,0.6324052356114402,8,1.035001754760735,1.2900009155273366,1.705000877380364,1.8400020599365163,0.049999237060532664,2,0.04992440435607226,-1.4285665628980728,33.529998779296875,4.5384254232802075,34.259998321533196,-2.6296589335669274,34.0,0.04992440435607226 9705,2011-08-04,32.009998321533196,32.970001220703125,31.989999771118164,32.740001678466804,2823400.0,-0.031467501952652244,-1.5454567973406126,2.3548391066266228,23.51882455187537,36.82213807619256,2.4286525959562866,2.707186210803485,2.6939025835089225,2.691105742645142,10.12231315309039,1.05999946594239,-0.3773161488003822,-2.541501426696783,-4.256173277036595,-0.8268295763569711,-3.398837351866689,-1.684165501526877,3.095856277885744,0.8096581366199668,-37.801168487121465,0.857335925169906,8,1.6150007247924876,1.9200010299682688,2.7100019454956126,2.8800029754638743,1.3200035095214986,3,0.07310216417642756,1.3859512926389836,33.049999237060554,-1.4285665628980728,33.529998779296875,4.5384254232802075,34.259998321533196,0.07310216417642756 9706,2011-08-05,32.240001678466804,32.450000762939446,31.5,32.389999389648445,4312600.0,0.007185359856107354,6.0370307577113085,0.20547537180062933,30.01950477357593,35.431895700430005,1.91394192306295,2.3561969736834314,2.414439659839495,2.462456610415117,11.357830980891237,0.950000762939446,-0.4463523305541557,-2.1579980850219656,-4.11876735340082,-0.19722881664311132,-3.1383827192113927,-1.1776134508325384,2.616584534688073,25.784040204531834,-16.35038674719307,0.9803846341894261,8,1.0899982452392507,1.4449977874755788,2.4924983978271413,2.6499996185302663,1.4499969482421804,4,0.04590569060747973,-1.5454567973406126,32.009998321533196,1.3859512926389836,33.049999237060554,-1.4285665628980728,33.529998779296875,0.04590569060747973 9707,2011-08-08,30.459999084472656,32.36999893188477,30.38999938964844,31.520000457763672,3982100.0,-0.05521099569864529,-2.2999971389788954,7.066783652501208,19.248143850110594,32.7964937504484,3.318672481366079,3.991968608000832,4.122956704236373,4.241779473866146,13.621049206896064,1.9799995422363317,-0.6450091723212239,-3.716500663757323,-6.334111755000151,-1.0988895725144978,-5.0253062093787335,-2.407695118135912,4.060928507366732,1.8324528904821384,-39.92148184576251,1.3088055456214132,8,2.260000228881843,2.6700000762939524,4.232501029968262,4.430002212524414,3.5600013732910156,0,0.0984898256785991,6.0370307577113085,32.240001678466804,-1.5454567973406126,32.009998321533196,1.3859512926389836,33.049999237060554,0.0984898256785991 9708,2011-08-09,31.93000030517578,31.989999771118164,30.020000457763672,30.739999771118164,5129200.0,0.04826005465812622,2.0076337656173333,-1.1226405588164377,31.85279925022853,31.512268134950606,1.5368497573962543,2.3718559432650324,2.6080384974704103,2.774849474812079,15.230164464734836,1.9699993133544922,-0.8034721985909883,-2.0739994049072266,-4.809715850132136,0.6617170403176829,-3.4418576275196813,-0.7061411822947719,2.095215902400696,55.04320390484136,14.510242388342917,1.3678582226124556,8,0.5349998474121094,1.0149993896484375,2.895000457763672,3.0249996185302734,2.529998779296875,1,0.0585655782653296,-2.2999971389788954,30.459999084472656,6.0370307577113085,32.240001678466804,-1.5454567973406126,32.009998321533196,0.0585655782653296 9709,2011-08-10,31.229999542236328,32.130001068115234,31.13999938964844,31.420000076293945,3625100.0,-0.021922980151866334,-4.351348286225449,-0.15966424267874973,24.87624668043675,29.789119191729835,1.8655334021987926,2.910784808340239,3.2469697313781865,3.4711677827157104,16.7575723025189,0.9900016784667933,-0.9677779723739803,-2.577000236511232,-5.5188589862930755,0.3648585132706117,-4.047929611402154,-1.10607086162031,2.2344864603663552,41.0169075097792,6.835852211604703,1.4709293748909216,8,1.010000228881836,1.6599998474121094,3.6599998474121094,3.835000991821289,3.220001220703118,2,0.08293308327094606,2.0076337656173333,31.93000030517578,-2.2999971389788954,30.459999084472656,6.0370307577113085,32.240001678466804,0.08293308327094606 9710,2011-08-11,32.779998779296875,33.150001525878906,31.209999084472656,31.36000061035156,2217900.0,0.04963174062696618,-1.2558151913557247,-7.473653566230004,36.63883160431023,29.467942820507368,0.049535825220324625,1.264973508175089,1.6636138685399544,1.9178396006281702,18.470573954216885,1.94000244140625,-1.1075270922934521,-0.9250009536743136,-3.8604293122137037,2.0104274048650765,-2.392715132944012,0.542713225595385,-2.759998321533203,88.1788300217791,59.375771055141925,1.467714179269696,8,-0.5849990844726562,0.1100006103515625,2.1100006103515625,2.285001754760742,1.7400016784667969,3,0.009762041084220963,-4.351348286225449,31.229999542236328,2.0076337656173333,31.93000030517578,-2.2999971389788954,30.459999084472656,0.009762041084220963 9711,2011-08-12,32.439998626708984,33.18000030517578,32.27000045776367,32.959999084472656,1981500.0,-0.010372183198573692,-1.1162866001605727,-0.3661979776705592,36.33539771742276,29.49747523942802,0.16201633961620132,1.482510679847266,1.9659412705861214,2.253298273035149,20.47487781037698,0.9099998474121094,-1.269456289854915,-1.1390010833740263,-4.063928347958708,1.7859261812106553,-2.601464715666367,0.3234625489183145,-2.357398147583009,76.58222423419345,51.64087950336689,1.4624636322923417,8,-0.3249988555908203,0.35500144958496094,2.5575008392333984,2.625001907348633,2.3700027465820312,4,0.02743536504384858,-1.2558151913557247,32.779998779296875,-4.351348286225449,31.229999542236328,2.0076337656173333,31.93000030517578,0.02743536504384858 9712,2011-08-15,33.310001373291016,33.31999969482422,32.59000015258789,32.65999984741211,1993100.0,0.026818828095317215,1.1791090664783985,-1.2500018339874555,42.11539449070172,30.628262849169154,-0.9576188254333005,0.5642539945727663,1.0879084756084367,1.383128263230219,21.71663356178353,0.8800010681152344,-1.3845097338456895,-0.21999835968017578,-3.127557114146164,2.687560394785809,-1.6737777369131663,1.2337810175528148,-3.103504901123049,99.69702048955294,74.48725853110349,1.4537793772329928,8,-1.5550003051757777,-0.5150012969970703,1.702498435974121,1.7549991607666016,0.9399986267089844,0,0.011407902664412939,-1.1162866001605727,32.439998626708984,-1.2558151913557247,32.779998779296875,-4.351348286225449,31.229999542236328,0.011407902664412939 9713,2011-08-16,33.049999237060554,33.200000762939446,32.669998168945305,32.90999984741211,2462500.0,-0.007805527634680343,1.4090893327785492,0.2153831707689347,41.47728360552169,31.78693628046484,-0.8636913504940367,0.7442775075940702,1.3489440751749697,1.6422478836644459,22.791773947203385,0.6400032043457102,-1.4754134177435319,-0.4050004959106346,-3.2789677360793164,2.4689667442580436,-1.8419841159949755,1.0319831241737063,-2.6566925715332133,87.61465963455936,59.5818773396446,1.4369836200843396,8,-1.3799991607666087,-0.25499916076660867,1.9975004196166921,2.015001296997063,0.43000030517577414,1,0.029349508111800704,1.1791090664783985,33.310001373291016,-1.1162866001605727,32.439998626708984,-1.2558151913557247,32.779998779296875,0.029349508111800704 9714,2011-08-17,33.18000030517578,33.669998168945305,33.0,33.220001220703125,1800000.0,0.0039334665995831575,-2.3499780655743603,-0.28572207084467216,43.57489496692645,34.01538854880385,-1.08769526388987,0.5138185559228319,1.2169951126632128,1.5121112901474447,24.066375303258962,0.6699981689453054,-1.5817706972937984,-0.1944993972778306,-3.0004069995011093,2.6114082049454446,-1.5974531983894664,1.2084544038338088,-2.6110920578906267,80.0813802386205,47.044030953852875,1.4029538011116378,8,-1.3350009918212926,-0.38500022888183594,1.8674993515014648,1.885000228881836,0.8299980163574148,2,0.038577419153827064,1.4090893327785492,33.049999237060554,1.1791090664783985,33.310001373291016,-1.1162866001605727,32.439998626708984,0.038577419153827064 9715,2011-08-18,32.59999847412109,32.720001220703125,32.22999954223633,32.610000610351555,2244800.0,-0.017480464910189286,3.2608219723352927,0.25004768262445165,43.282151047173286,35.489015912536885,-0.46399462403307723,0.929621339129973,1.7837559267300662,2.093234025314864,25.85452798600215,0.9500007629394531,-1.627380694260978,-0.6400011062622113,-3.3140955261864278,2.0340933136620087,-1.9770483162243195,0.697046103699897,-1.783003033103121,25.694394773859397,-10.763989158825634,1.3370472099621094,8,-0.754999160766598,0.10000228881836648,2.4475011825561594,2.4650020599365305,1.480003356933608,3,0.05674853912299871,-2.3499780655743603,33.18000030517578,1.4090893327785492,33.049999237060554,1.1791090664783985,33.310001373291016,0.05674853912299871 9716,2011-08-19,32.220001220703125,32.740001678466804,32.169998168945305,32.22999954223633,1962100.0,-0.011656358012397283,-9.363283281893708,0.9996186117467581,40.322605746433,37.830622789906045,-0.09737255515883447,1.121385403918211,2.1484025305281733,2.4659267187385367,27.757200775085767,0.5700035095214986,-1.646167810804954,-0.8639984130859375,-3.381720197616538,1.6537233714446629,-2.1228593053512412,0.3948624791793627,-1.1747655614509718,3.3335367838546404,-33.222484342462636,1.2588608922653002,8,-0.37500190734863637,0.4799995422363281,2.824997901916504,2.844999313354492,2.279998779296875,4,0.07138420701184423,3.2608219723352927,32.59999847412109,-2.3499780655743603,33.18000030517578,1.4090893327785492,33.049999237060554,0.07138420701184423 9717,2011-08-22,32.209999084472656,32.75,32.049999237060554,32.709999084472656,1672100.0,-0.0003104325217728743,1.413788113966985,50.008393742846245,43.27903419160008,39.100204450058435,0.2089454037370615,0.9542759487571715,2.149068903115804,2.460189051059899,29.937920668538,0.700000762939446,-1.5143341307189715,-0.7305004119873075,-3.0914944299414273,1.6304936059668158,-1.910997420964371,0.44999659698975236,-0.9547824244450496,9.876540302773783,-30.010453387924187,1.1804970089770612,8,0.19499969482421875,0.4900016784667969,2.807499885559082,2.855001449584961,1.5200004577636719,0,0.08072034656069671,-9.363283281893708,32.220001220703125,3.2608219723352927,32.59999847412109,-2.3499780655743603,33.18000030517578,0.08072034656069671 9718,2011-08-23,33.11999893188477,33.139999389648445,32.0,32.34000015258789,3280500.0,0.028252091688223402,1.780487351017377,-1.5599975585937642,50.34146141765104,41.929672754193355,-0.5749651608259825,-0.1052487025787201,1.2388256631904042,1.5422956578157496,32.274093675813944,1.1399993896484446,-1.4276183992711822,0.2709995269775476,-1.8959566185056076,2.4379556724607028,-0.81247854576403,1.3544775997191252,-1.6715997511437486,67.06587783818428,22.605046112391925,1.0834780727415776,8,-0.6800003051757884,-0.4199981689453196,1.757500648498528,1.9450016021728445,0.9900016784667827,1,0.03411839083809176,1.413788113966985,32.209999084472656,-9.363283281893708,32.220001220703125,3.2608219723352927,32.59999847412109,0.03411839083809176 9719,2011-08-24,34.259998321533196,34.36999893188477,33.009998321533196,33.09999847412109,2478900.0,0.0344202725366316,-1.0298514260988105,1.487181618999165,60.86955079511454,44.621974886504944,-1.3856783474051895,-1.3615216889677058,0.10698901795478122,0.3964807832749315,33.76995925452256,1.3600006103515767,-1.0344598551959479,1.4404989242553654,-0.625470230599035,3.5064680791097658,0.40751434682816523,2.4734835016825656,-2.6338712217358307,95.35862194401508,43.50176588856434,1.0329845774272006,8,-1.0749988555908132,-1.559997558593743,0.5825014114379954,0.8050022125244212,-0.6099967956542898,2,-0.022767040791319082,1.780487351017377,33.11999893188477,1.413788113966985,32.209999084472656,-9.363283281893708,32.220001220703125,-0.022767040791319082 9720,2011-08-25,33.900001525878906,34.419998168945305,33.709999084472656,34.400001525878906,2302900.0,-0.010507787895249976,1.6296589335669704,-0.4310345394574579,57.919841180575176,47.020246382410775,-0.9500047630856585,-1.106287406176932,0.47661404946828867,0.7481903399973717,34.921274809188866,0.7099990844726491,-0.811073423215305,1.111001968383789,-0.8659802634834506,3.0879842002510287,0.12251085245016924,2.099493084317409,-1.9994872428727994,78.51251915231711,22.392747754374,0.98849111593362,8,-0.69000244140625,-1.2000007629394531,0.899998664855957,1.164999008178711,-1.8400001525878906,3,0.0032447430885900186,-1.0298514260988105,34.259998321533196,1.780487351017377,33.11999893188477,1.413788113966985,32.209999084472656,0.0032447430885900186 9721,2011-08-26,34.110000610351555,34.220001220703125,32.959999084472656,33.700000762939446,2059300.0,0.006194662979951193,2.99999999999991,-0.8199996948242188,70.48260396009087,50.17215854567624,-1.0037578053168943,-1.3782885513024539,0.26695392555709674,0.5332764693234466,35.59585648637043,1.2600021362304688,-0.43286063755525106,1.3155010223388572,-0.6762237389514851,3.3072257836291996,0.31963864169368605,2.3113634029840284,-1.907148261032745,87.19017383683169,23.20360336541654,0.9958623806451707,8,-0.9000015258788991,-1.4200000762939382,0.6899995803833079,0.9549999237060618,-2.8400001525878835,4,-0.000879471672825427,1.6296589335669704,33.900001525878906,-1.0298514260988105,34.259998321533196,1.780487351017377,33.11999893188477,-0.000879471672825427 9722,2011-08-29,34.68000030517578,34.810001373291016,34.360000610351555,34.470001220703125,1293100.0,0.01671063279463114,-1.0930253189261716,0.5121930795783363,67.16603786883738,53.02646457493353,-1.518693110124751,-2.0187097135574774,-0.31090578800980495,-0.04044913355248525,36.055619745026625,0.7000007629394602,-0.22825005102092888,1.8645006179809585,-0.19981790475163308,3.92881914071355,0.8323413566146627,2.896659879347254,-2.21109045750179,95.37362973018836,29.005948327443505,1.032159261366296,8,-1.2749996185302734,-2.0400009155273438,0.17749977111816406,0.38500022888183594,-3.5900001525878906,0,-0.005190320172774543,2.99999999999991,34.110000610351555,1.6296589335669704,33.900001525878906,-1.0298514260988105,34.259998321533196,-0.005190320172774543 9723,2011-08-30,34.490001678466804,34.669998168945305,34.200000762939446,34.330001831054695,1458200.0,-0.005478622405912126,-1.238072315419327,0.7619073569482289,71.73334757486995,56.155181531371696,-1.2325665605383307,-1.847842298460428,-0.1417756102375094,0.14963070332661488,35.90443344069058,0.47999954223633523,0.018193827561304943,1.6265018463134808,-0.5493981979996221,3.8024018906265837,0.5385518241569258,2.7144518684700323,-1.6933390172064264,82.70274059884525,12.5860379158091,1.0879500221565517,8,-1.0850009918212962,-1.9000015258789134,0.40999889373778586,0.5749988555908132,-2.5500011444091903,1,-0.02203543343707548,-1.0930253189261716,34.68000030517578,2.99999999999991,34.110000610351555,1.6296589335669704,33.900001525878906,-0.02203543343707548 9724,2011-08-31,34.700000762939446,34.860000610351555,34.5,34.689998626708984,1399600.0,0.006088694527485394,1.1818097748185648,0.06251341105781984,65.58443207144886,58.63321275629121,-1.3458048562107052,-2.032074868047978,-0.37546881252630016,-0.05826680591865596,34.81972744506287,0.3699989318847514,0.15604146891643467,1.7540008544921832,-0.5716410219288761,4.079642730913243,0.5911799162816536,2.916821792702713,-1.6214706819947793,91.57896216224896,22.76603315734951,1.1628209382105297,8,-1.2700004577636648,-2.1650009155273366,0.15250015258789773,0.36499977111817117,-2.650001525878892,2,-0.017002885867888118,-1.238072315419327,34.490001678466804,-1.0930253189261716,34.68000030517578,2.99999999999991,34.110000610351555,-0.017002885867888118 9725,2011-09-01,34.34999847412109,34.900001525878906,34.310001373291016,34.900001525878906,1858200.0,-0.010086521069825771,1.1454431960049938,-54.98855835244252,65.47811372245712,61.428269198071675,-0.8062448448295712,-1.5787188388522893,-0.040821125428202265,0.2972519805009526,33.00574873685951,0.5900001525878906,0.32483996815855676,1.2869985580444236,-1.0755260112949543,3.6495231273838016,0.10573627337473823,2.4682608427141126,-0.9864331084713172,71.64936290703126,3.661430388001307,1.181262284669689,9,-0.8999977111816335,-1.884998321533196,0.5025024414062571,0.7150020599365305,-1.3899993896484304,3,-0.02037836912189528,1.1818097748185648,34.700000762939446,-1.238072315419327,34.490001678466804,-1.0930253189261716,34.68000030517578,-0.02037836912189528 9726,2011-09-02,33.720001220703125,34.31999969482422,33.720001220703125,33.830001831054695,2113900.0,-0.018340532209705773,-9.909002635594396,0.20000000000001034,53.45699907302161,62.559154184896286,0.0658258240063887,-0.8771295673708437,0.5739214796912506,0.9310743735905476,30.94314317797743,0.6299972534179616,0.4490157525035414,0.5830013275146513,-1.7636440183443725,2.9296466733736786,-0.5903213454148641,1.7563240004441631,-0.07987734621210762,0.0,-61.33412449531531,1.1733226729295132,9,-0.2700004577636719,-1.260000228881836,1.1324996948242188,1.3449993133544922,-1.4099998474121094,4,-0.04922893793944816,1.1454431960049938,34.34999847412109,1.1818097748185648,34.700000762939446,-1.238072315419327,34.490001678466804,-0.04922893793944816 9727,2011-09-06,33.459999084472656,33.47999954223633,32.72999954223633,33.040000915527344,1295000.0,-0.007710620605518637,2.2608760552634632,-3.818143986683066,53.45699907302155,62.90532503549301,0.5831071822178657,-0.40143286689333024,0.8130765576431287,1.1964623196575843,28.40745285567602,0.9900016784667969,0.6251233230189186,0.17299919128417685,-1.8082301426131906,2.154228525181548,-0.8176154756645104,1.1636138582328641,1.44000244140625,33.64050114880294,-23.362641240795128,0.990614666948685,9,0.35500144958496094,-0.9999980926513672,1.3375015258789062,1.605001449584961,-0.9099998474121023,1,-0.065451245864656,-9.909002635594396,33.720001220703125,1.1454431960049938,34.34999847412109,1.1818097748185648,34.700000762939446,-0.065451245864656 9728,2011-09-07,33.799999237060554,33.830001831054695,33.59000015258789,33.689998626708984,1345600.0,0.010161391568766609,1.8234528564374906,0.2619073569482458,55.04885487551599,62.258581044426506,0.39080638841761584,-0.6262630837366387,0.4434999126224355,0.8656361351171853,25.38990990260599,0.37000274658203836,0.8948102544843977,0.41949939727783914,-1.4662871393826293,2.3052859339383076,-0.5233938710523915,1.3623926656080698,1.0566022491454987,49.30869662285368,-4.57794514228582,0.9428932683302336,9,0.015001296997063207,-1.339998245239265,0.9975013732910085,1.2650012969970632,-0.8600006103515696,2,-0.08017748951607195,2.2608760552634632,33.459999084472656,-9.909002635594396,33.720001220703125,1.1454431960049938,34.34999847412109,-0.08017748951607195 9729,2011-09-08,33.81999969482422,34.240001678466804,33.560001373291016,33.610000610351555,1365900.0,0.0005917295329915806,-3.3871332939555487,1.9090719933415976,60.931921939454426,62.59325668430198,0.3372990842155872,-0.46617965218098334,0.3867756323732152,0.8519853466930272,22.318197334846772,0.6800003051757884,1.1426088200746847,0.30999984741210795,-1.2876965302451353,1.9076962250693512,-0.4888483414165137,1.1088480362407296,0.9940697525024405,50.230375861602205,-6.924045833936965,0.798848188828622,9,-0.0049991607666015625,-1.3599987030029297,0.7574996948242188,1.1800003051757812,-0.5099983215332031,3,-0.055588384912206745,1.8234528564374906,33.799999237060554,2.2608760552634632,33.459999084472656,-9.909002635594396,33.720001220703125,-0.055588384912206745 9730,2011-09-09,33.09999847412109,33.549999237060554,32.889999389648445,33.47999954223633,1562000.0,-0.021289214287406377,1.5384587169423067,-1.809536784741117,57.43241153379228,61.14323530360213,1.0414002544387415,0.2941031652102808,1.0622189341930621,1.5818781519367136,21.136170155734384,0.9300003051757741,1.2336485848799157,-0.4260013580322308,-1.9991369946722557,1.1471342786077905,-1.2125691763522397,0.36056646028777806,1.6723895751037645,23.270370841320158,-39.01108500973942,0.786567818320011,9,0.7150020599365305,-0.6399974822997976,1.1125020980835032,1.4200019836425852,-0.21999740600585227,4,-0.03172203279348984,-3.3871332939555487,33.81999969482422,1.8234528564374906,33.799999237060554,2.2608760552634632,33.459999084472656,-0.03172203279348984 9731,2011-09-12,33.330001831054695,33.360000610351555,32.720001220703125,32.799999237060554,1371300.0,0.0069487422216478745,1.1694888953545561,-1.394739748029889,59.120544445576655,60.24929158990649,0.7701030676567342,0.1414474271552919,0.7900564028953738,1.3604898122077032,19.988542703480483,0.6399993896484304,1.109970534987113,-0.24049816131591228,-1.7325473376282474,1.2515510149964229,-0.9865227494720799,0.5055264268402553,1.4015384480303865,40.13160701602953,-27.589899044564824,0.7460245881561669,9,0.479999542236321,-0.8700008392334055,0.4474973678588796,0.5999975204467702,0.0,0,-0.01110119190684511,1.5384587169423067,33.09999847412109,-3.3871332939555487,33.81999969482422,1.8234528564374906,33.799999237060554,-0.01110119190684511 9732,2011-09-13,33.689998626708984,33.75,33.150001525878906,33.400001525878906,1208100.0,0.010800983374650519,1.9268229142437128,0.5471616631998676,55.09839059249995,58.400963036309825,0.28486261209086905,-0.19881458893573267,0.37348344126108657,1.003305284557598,18.840824095149134,0.5999984741210938,1.053458682393888,0.10049877166748189,-1.3872548535197282,1.588252396854692,-0.6433780409261232,0.8443755842610869,0.9610800900408165,63.81559959744888,-3.8240641984130974,0.7438768125936058,9,0.12000274658203125,-1.2299976348876953,-0.18249893188476562,-0.0049991607666015625,-0.329998016357429,1,-0.04096162985070373,1.1694888953545561,33.330001831054695,1.5384587169423067,33.09999847412109,-3.3871332939555487,33.81999969482422,-0.04096162985070373 9733,2011-09-14,34.02000045776367,34.34000015258789,33.439998626708984,33.790000915527344,1130100.0,0.009795246200843266,1.0689715651239777,0.7931097986082792,47.48956145335221,56.390421856521314,-0.13278372384086623,-0.47686969824653147,-0.00881438921074107,0.6745504854557964,17.38842027171586,0.9000015258789062,0.860962657553273,0.38200054168701314,-1.0949042065303303,1.8589052899043566,-0.356451832421655,1.1204529157956813,0.5538351591442634,80.24691939445174,15.447884601585457,0.7384523741086705,9,-0.20999908447265625,-1.5599994659423828,-1.095001220703118,-0.8900012969970632,-0.6500015258788991,2,-0.04320991184371514,1.9268229142437128,33.689998626708984,1.1694888953545561,33.330001831054695,1.5384587169423067,33.09999847412109,-0.04320991184371514 9734,2011-09-15,34.459999084472656,34.59999847412109,34.169998168945305,34.290000915527344,1098500.0,0.012933527947927237,-1.0975437290658001,0.7391239447365365,55.76129103153798,55.31077489086363,-0.6821412319464031,-0.8601579736147755,-0.491594035515476,0.23469768446676653,16.549371791456824,0.5799980163574148,0.6825786117288288,0.7579992294311495,-0.746025225382347,2.262023684244646,0.005987002024397725,1.5100114568379013,-1.7399978637695312,92.55321307550307,28.270688188002282,0.7520122274067499,9,-0.7999992370605469,-1.4399986267089844,-1.7549991607666016,-1.5149993896484375,-0.7000007629394602,3,-0.044109126469726756,1.0689715651239777,34.02000045776367,1.9268229142437128,33.689998626708984,1.1694888953545561,33.330001831054695,-0.044109126469726756 9735,2011-09-16,34.450000762939446,34.90999984741211,34.310001373291016,34.610000610351555,1840600.0,-0.00029014282643191613,-1.7272743035989193,-0.9411857104389193,53.64807042619011,55.33200504121569,-0.7336130604450659,-0.7425254593062149,-0.5208616776192017,0.24175137517994472,14.841014490532858,0.5999984741210938,0.4758640560752383,0.6555007934570227,-0.789555993221704,2.1005575801357494,-0.06702759988233709,1.3780291867963825,-1.692399597167963,78.99546242346618,16.883125300671814,0.7225283933393628,9,-0.6350002288818288,-1.3900012969970632,-1.8850011825561452,-1.5050010681152273,-0.4700012207031179,4,-0.03309141841514318,-1.0975437290658001,34.459999084472656,1.0689715651239777,34.02000045776367,1.9268229142437128,33.689998626708984,-0.03309141841514318 9736,2011-09-19,34.52000045776367,34.65999984741211,33.939998626708984,34.049999237060554,1557800.0,0.0020319214303046174,-1.086952675807165,-2.937510430822739,48.07692484037417,54.73421901536597,-0.7579002485021391,-0.6655006650435666,-0.6285116411608342,0.1635957221836435,13.122065928125826,0.720001220703125,0.32751783327628203,0.6105005264282255,-0.6628459248372351,1.8838469776936861,-0.02617269920450127,1.2471737520609523,-1.6763033447265627,77.84092263743219,19.112383235852022,0.6366732256327292,9,-0.7049999237060547,-1.0650005340576172,-1.9775009155273438,-1.5750007629394531,-1.1000022888183665,0,-0.047508672303032795,-1.7272743035989193,34.450000762939446,-1.0975437290658001,34.459999084472656,1.0689715651239777,34.02000045776367,-0.047508672303032795 9737,2011-09-20,34.810001373291016,35.29999923706055,34.529998779296875,34.630001068115234,1426500.0,0.008400953409087197,-3.052581914551879,0.3829783780274066,53.7558630793008,54.59055326023095,-0.9345418505744973,-0.7912989721423074,-0.9400292656002094,-0.1367897537313567,11.174791875772536,0.779998779296875,0.2048437383234969,0.7705013275146513,-0.2844421483368009,1.8254448033661035,0.24302958958892162,1.297973065440381,-1.883652150878909,73.65603747426105,17.21816118671277,0.5274717379257271,9,-0.8000011444091797,-1.1600017547607422,-2.355001449584961,-1.8650016784667969,-0.8900032043457102,1,-0.04251650341421398,-1.086952675807165,34.52000045776367,-1.7272743035989193,34.450000762939446,-1.0975437290658001,34.459999084472656,-0.04251650341421398 9738,2011-09-21,34.25,35.130001068115234,34.22999954223633,34.77000045776367,1703500.0,-0.01608737004304439,-2.2142832814490365,-2.8888865341414824,45.119302266887985,52.83359551883468,-0.3397202312515546,-0.1499902084542981,-0.42429212948128736,0.40595252109718416,9.68779640864281,0.9000015258789062,0.2064987396253457,0.15399990081787251,-0.8107782371338246,1.1187780387695696,-0.32838916815797603,0.6363889697937211,-1.1812317767089837,22.794208394574156,-27.99239460241732,0.4823890689758497,9,-0.23999977111816406,-0.6000003814697266,-1.9749994277954102,-1.3050003051757812,0.6800003051757812,2,-0.02598538363937064,-3.052581914551879,34.810001373291016,-1.086952675807165,34.52000045776367,-1.7272743035989193,34.450000762939446,-0.02598538363937064 9739,2011-09-22,33.47999954223633,33.669998168945305,33.0,33.490001678466804,2840000.0,-0.022481765190180192,2.621659518310889,0.0192348604335683,41.351903745302835,51.046872431224735,0.42128153449939276,0.5887648015978613,0.29835404272861865,1.1529234519861404,10.243550977732294,1.25,0.21109123391638462,-0.577000617980957,-1.5763084234583786,0.42230718749646456,-1.0766545207196714,-0.07734671524224268,1.8199996948242188,20.869552237320686,-26.15122375365019,0.49965390273871085,9,0.5300006866455078,0.1700000762939453,-1.2474994659423828,-0.5349998474121094,1.1000022888183665,3,-0.003285561883380139,-2.2142832814490365,34.25,-3.052581914551879,34.810001373291016,-1.086952675807165,34.52000045776367,-0.003285561883380139 9740,2011-09-23,34.009998321533196,34.06999969482422,33.389999389648445,33.47999954223633,1552300.0,0.015830310231284672,1.0923037196145187,-52.98855835236439,52.94114460940387,50.36027244942776,0.03792980583119032,0.07107319139998225,-0.26253350959350286,0.6019448563913201,10.740464842152925,0.6800003051757741,0.1911422948061272,-0.05250167846680398,-1.0493791259123455,0.9443757689787375,-0.5509404021895747,0.4459370452559668,1.244000930786143,43.91298506794279,-8.681525239575024,0.49843872372277137,9,0.14000129699707742,-0.3599987030029226,-1.6899986267089773,-1.0649986267089773,0.5600013732910227,4,-0.007350779545370223,2.621659518310889,33.47999954223633,-2.2142832814490365,34.25,-3.052581914551879,34.810001373291016,-0.007350779545370223 9741,2011-09-26,34.080001831054695,34.290000915527344,33.86999893188477,34.25,2108700.0,0.0020583214635789826,2.360015869140568,-0.32075200092127837,56.540105781271656,50.52046302595795,0.09554995863525306,-0.001362858821622126,-0.3677624941072182,0.5109959616390896,10.385054632366527,0.420001983642571,0.13375000165311235,0.019001770019535513,-0.9776649984051318,1.0156685384442028,-0.4793316141928017,0.5173351542318727,1.1289174362182592,46.956616926315256,-7.7035119955964575,0.49833338421233503,9,0.06999778747557883,-0.43000221252442117,-1.807501792907722,-1.1350021362304759,-0.490001678466804,0,-0.0029343393029762632,1.0923037196145187,34.009998321533196,2.621659518310889,33.47999954223633,-2.2142832814490365,34.25,-0.0029343393029762632 9742,2011-09-27,34.5,34.950000762939446,34.400001525878906,34.610000610351555,1556800.0,0.012323889271701693,-2.5484101201023366,0.6470693833587502,57.26141341553646,51.60622435508954,-0.2206724524095094,-0.4590746204691669,-0.797232647506199,0.07978661402917453,10.603522186642026,0.8699989318847514,0.16522522478008028,0.4479999542236328,-0.528171591664929,1.4241715001121946,-0.04008581872064809,0.9360857271679137,0.6647408819274929,70.42249989702114,14.462286369053544,0.48808577294428074,9,-0.35000038146972656,-0.8500003814697266,-2.2274999618530273,-1.5550003051757812,-0.279998779296875,1,-0.03130440090013609,2.360015869140568,34.080001831054695,1.0923037196145187,34.009998321533196,2.621659518310889,33.47999954223633,-0.03130440090013609 9743,2011-09-28,33.72999954223633,34.72999954223633,33.720001220703125,34.509998321533196,2039100.0,-0.02231885384822241,-1.5250102520575641,7.090858648911476,49.19209967790827,50.87631420468624,0.5630790927278966,0.2646371045326461,-0.05422874396572297,0.8333458593628151,10.782978342859998,1.0099983215332031,0.15248895735427226,-0.2840003967285156,-1.2474684138360814,0.6794676203790502,-0.7657344052823021,0.19773361182527083,1.3914465220526182,37.43585931402003,-18.45397801987334,0.48173400855378384,9,0.4200000762939453,-0.07999992370605469,-1.177499771118164,-0.7849998474121094,1.0400009155273438,2,0.005632927046769209,-2.5484101201023366,34.5,2.360015869140568,34.080001831054695,1.0923037196145187,34.009998321533196,0.005632927046769209 9744,2011-09-29,34.110000610351555,34.27000045776367,33.72999954223633,34.169998168945305,1971800.0,0.011265967188626602,3.1538190674606725,0.0769200672952783,59.65584596510318,51.54384482012102,0.14327674830516202,-0.17057721802644465,-0.46510448633258505,0.43671096097921946,11.202672913507419,0.5400009155273438,0.1598352964949612,0.12550067901610618,-0.7841550608812398,1.0351564189134521,-0.3293271909325668,0.5803285489647791,0.9690165326516151,46.15388377410116,-13.289467776839047,0.45482786994867475,9,0.03999900817871804,-0.10000038146971946,-1.5400009155273366,-1.1650009155273366,0.549999237060554,3,0.024039861628597503,-1.5250102520575641,33.72999954223633,-2.5484101201023366,34.5,2.360015869140568,34.080001831054695,0.024039861628597503 9745,2011-09-30,33.650001525878906,34.419998168945305,33.650001525878906,33.880001068115234,2150000.0,-0.013485754214060286,-5.695636309355916,3.8334816887080367,52.930400627119504,52.083119907537174,0.5340199174448301,0.24695236100898654,-0.05808083511257678,0.8722826349862842,11.377516936409924,0.7699966430663991,0.18386434892084225,-0.2994985580444336,-1.203792367594609,0.6047952515057418,-0.7516454628195248,0.15264834673065764,1.3874352742641989,0.0,-59.3297040319445,0.4521469047750884,9,0.4999980926513672,0.3599987030029297,-0.7075014114379883,-0.7050018310546875,0.7599983215332031,4,0.027637452095226944,3.1538190674606725,34.110000610351555,-1.5250102520575641,33.72999954223633,-2.5484101201023366,34.5,0.027637452095226944 9746,2011-10-03,32.060001373291016,33.799999237060554,32.060001373291016,33.639999389648445,3653000.0,-0.04725111680500471,-1.2025317066928796,6.869570265204947,37.81766323933253,50.31220881420736,1.9426642671487002,1.7984188794178095,1.4577638333987082,2.4297986577138744,11.405770558320874,1.7399978637695384,0.08219374709587157,-1.8064987182617216,-3.043137228268236,-0.5698602082552071,-2.424817973264979,-1.1881794632584644,2.9366866908492284,0.0,-56.33485971877474,0.6183192550032574,10,1.5349998474121094,1.6199989318847656,0.8949985504150391,0.8849983215332031,2.3599967956542898,0,0.07829064922075357,-5.695636309355916,33.650001525878906,3.1538190674606725,34.110000610351555,-1.5250102520575641,33.72999954223633,0.07829064922075357 9747,2011-10-04,31.270000457763672,31.8799991607666,30.79999923706055,31.690000534057614,5400000.0,-0.024641325068235576,1.700008821516863,0.2658231668304379,30.769234873261382,48.71775688158218,2.4336306407159682,2.5464985558686664,2.171282265123935,3.1768033636055577,10.834741459941414,1.2600021362304652,-0.03674913470401009,-2.486999702453616,-4.179137428670373,-0.7948619762368594,-3.3330685655619945,-1.6409308393452378,3.6092201387426,11.959317664279409,-39.6426673012116,0.8460688631083771,10,1.6049995422363281,1.779998779296875,1.6799993515014648,1.6749992370605469,2.4399986267089844,1,0.0741925059437667,-1.2025317066928796,32.060001373291016,-5.695636309355916,33.650001525878906,3.1538190674606725,34.110000610351555,0.0741925059437667 9748,2011-10-05,31.09000015258789,31.399999618530273,30.979999542236328,31.399999618530273,5022700.0,-0.00575632563289874,1.7096825797242339,0.7380938324530832,25.54428617856651,46.96135492972259,2.367180218351379,2.6488717660476624,2.2753225282673952,3.31360160036467,10.6893936226811,0.4200000762939453,-0.14934885230009343,-2.5315000534057646,-4.60106157673448,-0.4619385300770489,-3.5662808150701224,-1.4967192917414067,3.544467162351637,8.011077378311574,-36.82413994352033,1.0347807616643585,10,1.7849998474121094,1.9599990844726562,1.932499885559082,1.8549995422363281,3.1800003051757812,2,0.10067549220821403,1.700008821516863,31.270000457763672,-1.2025317066928796,32.060001373291016,-5.695636309355916,33.650001525878906,0.10067549220821403 9749,2011-10-06,31.940000534057614,31.95000076293945,31.03000068664551,31.1200008392334,3378100.0,0.02733999283685984,1.190475974223552,-2.6451648628859967,33.76456326310857,44.83062366902311,1.4256840808022027,1.740016563388597,1.360896917841746,2.425382260269263,10.836322045074317,0.9200000762939382,-0.31022107392889353,-1.58749971389771,-3.7858710022518345,0.6108715744564144,-2.6866853580747723,-0.48831406972064784,2.4643986962091766,31.491757827771533,-8.649711439752753,1.0991856441770622,10,0.9349994659423864,1.1099987030029332,1.0574998855590856,1.0049991607666051,3.140001296997081,3,0.08860362793946819,1.7096825797242339,31.09000015258789,1.700008821516863,31.270000457763672,-1.2025317066928796,32.060001373291016,0.08860362793946819 9750,2011-10-07,32.049999237060554,32.470001220703125,31.8700008392334,32.09999847412109,2482000.0,0.003443916755281551,-1.9268594503061092,-0.06097470203479904,34.1055349901319,42.337893581118706,1.1269301240617935,1.6309404002309478,1.1973837698564296,2.271668106940133,10.215941501909855,0.6000003814697266,-0.39457251161803697,-1.4250010490417395,-3.7146160052990425,0.8646139072155634,-2.5698085271703874,-0.2801935709130916,2.138135993613865,41.666666666666735,6.033929169222297,1.144807478128651,10,0.825000762939446,0.9999999999999929,0.9325008392333913,0.8950004577636648,2.400001525878892,4,0.08143527839256604,1.190475974223552,31.940000534057614,1.7096825797242339,31.09000015258789,1.700008821516863,31.270000457763672,0.08143527839256604 9751,2011-10-10,32.959999084472656,32.959999084472656,32.40999984741211,32.43000030517578,1911900.0,0.02839313164038515,1.0754735993550988,-10.600137331200083,38.97496077319654,40.306065509747604,0.04620979129075664,0.7291853107667663,0.25978168891622744,1.322002199871207,9.253737718327598,0.9099998474121023,-0.38048300336266294,-0.49650106430053853,-2.7970024129404294,1.8040002843393523,-1.6467517386204804,0.6537496100194033,1.0248479865849305,100.0,66.31932560608297,1.1502506743199454,10,-0.19499969482421875,0.09000015258789062,-0.002498626708984375,-0.0149993896484375,1.9300003051757884,0,0.043992742816019836,-1.9268594503061092,32.049999237060554,1.190475974223552,31.940000534057614,1.7096825797242339,31.09000015258789,0.043992742816019836 9752,2011-10-11,32.310001373291016,32.81999969482422,32.22999954223633,32.759998321533196,1870500.0,-0.019720804891886434,1.0701770823573504,-0.8490528012897891,38.56132823447432,39.12486868269938,0.3943580327878067,1.33915536139029,0.8656732327391694,1.928949854907124,8.783330454862362,0.7299995422363281,-0.5007616783910933,-1.0774989128112793,-3.4306904273163354,1.2756926016937733,-2.2540946700638074,0.09909684444124878,1.4837548277267487,67.17182517893438,30.78748628350128,1.1765957572525267,10,0.29999732971191406,0.7399978637695312,0.6449995040893555,0.6349983215332031,2.009998321533203,1,0.06530475722599371,1.0754735993550988,32.959999084472656,-1.9268594503061092,32.049999237060554,1.190475974223552,31.940000534057614,0.06530475722599371 9753,2011-10-12,32.549999237060554,32.799999237060554,32.130001068115234,32.34000015258789,2058800.0,0.007427974421812644,-1.1269875870421056,-0.46666779695502636,44.15093923160936,37.40210126786673,-0.034224504138364864,1.0365252335025943,0.6069822917762266,1.6494151995481232,9.010561442523066,0.6699981689453196,-0.6546908229723769,-0.7640009880065861,-3.125823669717491,1.5978216937043221,-1.9449123288620385,0.41691035284886624,1.064131546119775,78.75646695491076,38.74033250656204,1.1809113408554535,10,0.05999946594237571,0.4999999999999929,0.5875015258788991,0.39500045776366477,1.3800010681152273,2,0.035637476946277724,1.0701770823573504,32.310001373291016,1.0754735993550988,32.959999084472656,-1.9268594503061092,32.049999237060554,0.035637476946277724 9754,2011-10-13,32.939998626708984,32.990001678466804,32.189998626708984,32.400001525878906,1491300.0,0.01198154834991172,1.4999970197826493,2.5714259763850174,43.149807750920246,36.315368726066815,-0.6790516154565296,0.5552821177744249,0.21791042852873943,1.231645075571393,9.469725394339104,0.8000030517578196,-0.8527796086129271,-0.29800157546996786,-2.6016610918182863,2.005657940878354,-1.449831333644127,0.8538281827041914,0.505284263704155,95.53544515269786,53.69842840438509,1.151829758174161,10,-0.6399993896484304,0.1100006103515625,0.19750213623046875,0.005001068115234375,1.5600013732910156,3,0.040376499286683964,-1.1269875870421056,32.549999237060554,1.0701770823573504,32.310001373291016,1.0754735993550988,32.959999084472656,0.040376499286683964 9755,2011-10-14,33.310001373291016,33.34000015258789,32.860000610351555,33.110000610351555,1596000.0,0.011232627869086187,2.6923280073947464,0.3703737716962203,45.25276965475324,37.14149166111356,-1.2319030772553958,0.10065508827049996,-0.11331873636742529,0.8349428633482177,10.156157057170482,0.47999954223633523,-0.9501378601297716,0.12900114059448242,-2.1037117677860664,2.361714048975035,-0.987355313595792,1.2453575947847568,-2.510002136230465,97.52076016570301,54.004348925873416,1.1163564541902755,10,-1.2400016784667969,-0.26000213623046875,-0.1725006103515625,-0.3650016784667969,0.4799995422363281,4,0.05313720758903728,1.4999970197826493,32.939998626708984,-1.1269875870421056,32.549999237060554,1.0701770823573504,32.310001373291016,0.05313720758903728 9756,2011-10-17,32.880001068115234,33.389999389648445,32.84000015258789,33.290000915527344,1578500.0,-0.012909044954905635,-1.2448871554133774,-2.049991416963821,40.02463580676393,38.169869542613846,-0.7524854179081544,0.42318817701783473,0.3438431065662968,1.2383463054797659,10.480410457441689,0.549999237060554,-1.169040940867049,-0.2189991950988741,-2.3633666968838654,1.9253683066861207,-1.2911829459913733,0.8531845557936251,-2.0292018127441374,59.523888816563954,18.609071885872382,1.072183750892497,10,-0.6950016021728516,0.1699981689453125,0.25749969482421875,0.06499862670898438,0.729999542236321,0,0.04774938089484104,2.6923280073947464,33.310001373291016,1.4999970197826493,32.939998626708984,-1.1269875870421056,32.549999237060554,0.04774938089484104 9757,2011-10-18,33.330001831054695,33.5,32.650001525878906,32.93000030517578,1698300.0,0.013686154146018037,1.297299805140577,-0.9756138408433449,47.43591185700953,40.60227239577418,-0.9829084040407352,-0.1511236827959479,-0.015823475183069036,0.7639356897762468,10.97309785100501,0.8499984741210938,-1.3160855954539556,0.30500154495239684,-1.6875265456527302,2.2975296355575203,-0.6912625003501631,1.3012655902549568,-2.3776345703125052,87.59136485519505,44.32650175699372,0.9962640453025623,10,-1.0650014877319407,-0.28000259399414773,-0.19500064849854226,-0.38500213623047586,-0.3800010681152486,1,0.04680460464722347,-1.2448871554133774,32.880001068115234,2.6923280073947464,33.310001373291016,1.4999970197826493,32.939998626708984,0.04680460464722347 9758,2011-10-19,33.360000610351555,33.669998168945305,33.200000762939446,33.330001831054695,1374300.0,0.0009000533347978124,-2.241351187813895,0.0749966621525886,44.96644089111364,41.846925465552516,-0.7342603981300684,-0.2647938139180681,-0.000666773094060602,0.7148825185091283,11.699923777080661,0.4699974060058594,-1.2253549753650432,0.3795002937316809,-1.536102944157733,2.2951035316210984,-0.578301325213026,1.3373019126763879,-2.2547753852538968,79.05421253540828,34.66127399604349,0.9578016189447083,10,-0.5900011062621999,-0.3100013732910085,-0.22499942779540305,-0.41500091552733664,-0.18000030517577414,2,0.02877695044690065,1.297299805140577,33.330001831054695,-1.2448871554133774,32.880001068115234,2.6923280073947464,33.310001373291016,0.02877695044690065 9759,2011-10-20,33.36999893188477,33.610000610351555,33.049999237060554,33.47999954223633,1536300.0,0.00029970987261052073,2.0270119801225213,-3.6668362156678276,47.99998038154628,43.39075273126522,-0.581201064275362,-0.298773940814165,0.058104145700482945,0.6821817085968647,11.37075728185296,0.5600013732910014,-0.9924585981416243,0.39499864578247923,-1.5151900785391987,2.305187370104157,-0.5600957163783562,1.3500930079433147,-2.059591871279302,70.5882132946389,19.729733530042004,0.9550943621608382,10,-0.4699993133544993,-0.31999969482422586,-0.2349977493286204,-0.424999237060554,0.03000259399413352,3,0.01678158199627422,-2.241351187813895,33.360000610351555,1.297299805140577,33.330001831054695,-1.2448871554133774,32.880001068115234,0.01678158199627422 9760,2011-10-21,33.759998321533196,33.919998168945305,33.47999954223633,33.75,1715700.0,0.011687126225101041,1.666674373172185,-0.09089332778465482,64.65515767208569,46.24410794225291,-0.7857592974416434,-0.7467492385601631,-0.30714505698369265,0.27694601085052994,11.327040859271415,0.5499992370605327,-0.675678471301616,0.7974980354308983,-1.0872761687912913,2.6822722396530843,-0.14488906668019297,1.7398851375419895,-2.260823972260539,87.40155351703996,28.866012578812892,0.9423871021110934,10,-0.7349987030029226,-0.7099990844726491,-0.4199981689453054,-0.8149986267089773,-0.05999755859375,4,0.021919482087023878,2.0270119801225213,33.36999893188477,-2.241351187813895,33.360000610351555,1.297299805140577,33.330001831054695,0.021919482087023878 9761,2011-10-24,33.97999954223633,34.080001831054695,33.65999984741211,33.86999893188477,1219900.0,0.00651662415998433,1.7096448699332272,11.0019076688358,75.90823420947446,50.393764161697376,-0.9452620870230888,-1.0272965419463702,-0.4883684639842798,0.04299280200295641,11.447886168466988,0.42000198364258523,-0.4485493862298995,1.0224993705749483,-0.8502846850157724,2.895283426165669,0.08610734277959153,1.9588913983703051,-2.2387428109964063,93.00683444217354,27.399115977972585,0.9363920277953602,10,-0.8749980926513672,-0.9300003051757812,-0.5424995422363281,-1.0900001525878906,0.6300010681152273,0,-0.005591484086773457,1.666674373172185,33.759998321533196,2.0270119801225213,33.36999893188477,-2.241351187813895,33.360000610351555,-0.005591484086773457 9762,2011-10-25,33.419998168945305,34.060001373291016,33.400001525878906,33.759998321533196,1270600.0,-0.016480323155830368,-2.4737433869074614,-3.0908933277849133,70.76648259551868,53.35104675768731,-0.23607521291462774,-0.5822046953183744,0.07665589273987194,0.5957034838936508,12.041307597807247,0.6599998474121094,-0.22847445846336,0.5164980888366628,-1.2268229429250823,2.2598191205984115,-0.3551624270442133,1.388158604717539,-1.398092025727614,35.92213592880099,-35.44392936491803,0.8716605158808737,10,-0.28499794006346946,-0.3699989318847585,0.21500205993653054,-0.5299987792968679,1.4300003051757812,1,0.005685291795820779,1.7096448699332272,33.97999954223633,1.666674373172185,33.759998321533196,2.0270119801225213,33.36999893188477,0.005685291795820779 9763,2011-10-26,33.919998168945305,33.990001678466804,33.400001525878906,33.81999969482422,1990000.0,0.014961101956750378,3.916555407209381,-0.29411302718529475,68.82128312434065,56.203432910289564,-0.5825671806018491,-1.124915652289765,-0.40402558875180006,0.097313724221614,12.328463211349531,0.5900001525878977,-0.09054308679000656,1.006998157501215,-0.7572318712870825,2.771228186289509,0.12488314310706983,1.8891131718953602,-1.6511205431871758,84.46570299508397,7.723028942393384,0.8821150143941472,10,-0.5549964904785085,-0.9549980163574148,-0.08999824523925071,-1.12499809265136,0.42000198364258523,2,-0.028596623183014147,-2.4737433869074614,33.419998168945305,1.7096448699332272,33.97999954223633,1.666674373172185,33.759998321533196,-0.028596623183014147 9764,2011-10-27,34.93000030517578,35.15999984741211,34.490001678466804,34.77000045776367,2469000.0,0.029776007982074804,1.1612881393474166,1.6000228885329588,73.3766326254468,59.328306573699955,-1.4310970339516942,-2.182219152004052,-1.3867655515821085,-0.9074241021285019,12.842101847182667,1.240001678466804,0.13995925580332624,1.9760003089904785,0.06281773867662821,3.8891828793043253,1.0194090238335534,2.9325915941474037,-2.4437877747820664,86.93183172834128,5.514657944418104,0.9565912851569234,10,-1.0249996185302734,-1.9500007629394531,-1.1000003814697266,-2.135000228881836,-0.470001220703125,3,-0.05010019996308712,3.916555407209381,33.919998168945305,-2.4737433869074614,33.419998168945305,1.7096448699332272,33.97999954223633,-0.05010019996308712 9765,2011-10-28,34.580001831054695,34.86999893188477,34.31999969482422,34.86999893188477,1664700.0,-0.010019996308709644,2.7931361071283427,-1.8124836087070548,64.46431417855244,62.043826392787565,-0.9856561405038917,-1.854032216470351,-0.9943117766840786,-0.5563784889416326,13.468762631009524,0.6100006103515625,0.29888184774577553,1.5795018196106057,-0.4467724206330672,3.6057760598542785,0.5663646994887728,2.592638939732442,-1.7194590762784046,67.04553582459351,-11.524458846693918,1.0131371201218362,10,-0.6750011444091868,-1.6000022888183665,-0.7500019073486399,-1.7850017547607493,-0.20000076293946023,4,-0.03412377798418986,1.1612881393474166,34.93000030517578,3.916555407209381,33.919998168945305,-2.4737433869074614,33.419998168945305,-0.03412377798418986 9766,2011-10-31,34.56999969482422,34.900001525878906,34.220001220703125,34.380001068115234,1518900.0,-0.00028924626086901384,-1.666676639764236,-0.6551742281737941,72.7822278280464,64.86008372290277,-0.7942401166532136,-1.7353163322795595,-0.9288449075676226,-0.5440994045923162,12.75232222502041,0.6800003051757812,0.4509123506265027,1.4439997673034668,-0.6468966231051922,3.5348961577121223,0.3985515720991373,2.4894479625077963,-1.3875329470789168,66.47723208770344,-12.975455887394318,1.045448195204328,10,-0.4650001525878906,-1.5900001525878906,-0.6700000762939453,-1.7749996185302734,-0.3600006103515625,0,-0.025166298512146912,2.7931361071283427,34.580001831054695,1.1612881393474166,34.93000030517578,3.916555407209381,33.919998168945305,-0.025166298512146912 9767,2011-11-01,33.59000015258789,34.43000030517578,33.5,33.919998168945305,2934300.0,-0.028348265863104793,-2.6470720232173712,-1.7368442186840833,59.122807722011785,66.43301337078034,0.2531389567290674,-0.6035403525567773,0.09669769797131522,0.4356949941866475,11.044800917795115,1.0699996948242188,0.5423686488801209,0.3480002403259306,-1.5586484534041745,2.2546489340560356,-0.6053241065391219,1.301324587190983,-0.13067877088923296,10.79538681283907,-65.90556818105463,0.953324346865053,11,0.5149993896484375,-0.6100006103515625,0.3099994659423828,-0.8899993896484375,-0.06999969482421875,1,0.03036619390086792,-1.666676639764236,34.56999969482422,2.7931361071283427,34.580001831054695,1.1612881393474166,34.93000030517578,0.03036619390086792 9768,2011-11-02,34.220001220703125,34.560001373291016,33.93000030517578,33.990001678466804,2203700.0,0.018755613731865184,-2.5999825614979675,-0.6969724993353074,60.774421261584536,67.8523956907846,-0.27048659104806916,-1.0403666001439404,-0.5088371433614469,-0.19148851422324498,9.192492730125467,0.970001220703125,0.7443340309469235,0.8215012550354004,-0.8393962293983748,2.482398739469179,-0.00894748718148719,1.651949997252288,-0.720001220703125,43.373571499153186,-29.666643312364556,0.8304487422168891,11,0.05999946594238281,-1.2400016784667969,-0.32000160217285156,-1.5200004577636719,0.07999801635742898,2,0.018410205463020635,-2.6470720232173712,33.59000015258789,-1.666676639764236,34.56999969482422,2.7931361071283427,34.580001831054695,0.018410205463020635 9769,2011-11-03,34.77000045776367,34.919998168945305,34.200000762939446,34.419998168945305,1975100.0,0.0160724493699842,1.2153844348066427,1.5217521105270047,61.9280917421814,67.54938836523968,-0.6716414808774402,-1.4413788362823325,-1.0642258842325631,-0.7378384650958552,7.935502557173891,0.7199974060058594,0.8632504493632993,1.2300004959106445,-0.3893954398724162,2.8493964316937053,0.42030252801911416,2.039698463802175,-1.2700004577636719,89.43676728167591,18.687933789362503,0.8096979678915295,11,-0.48999977111816406,-1.7900009155273438,-0.8700008392333984,-2.0699996948242188,-0.5299987792968679,3,-0.012366991645516912,-2.5999825614979675,34.220001220703125,-2.6470720232173712,33.59000015258789,-1.666676639764236,34.56999969482422,-0.012366991645516912 9770,2011-11-04,34.65999984741211,34.709999084472656,34.18000030517578,34.40999984741211,1340700.0,-0.003163664334292493,2.028577656675749,0.7142810432583696,65.34480898900048,66.37567445185368,-0.469972594340625,-1.1866584481583118,-0.9493985659937607,-0.6220767824190432,7.1381261817534885,0.5900001525878906,1.0101178057455584,0.9894998550415011,-0.5426329967915464,2.5216327068745485,0.22343342912498088,1.7555662809580213,-0.9275998687744149,81.69023543697186,9.12819768592108,0.766066425916523,11,-0.37999916076660156,-1.6800003051757812,-0.5799999237060547,-1.9599990844726562,-0.009998321533203125,4,-0.005770362487592107,1.2153844348066427,34.77000045776367,-2.5999825614979675,34.220001220703125,-2.6470720232173712,33.59000015258789,-0.005770362487592107 9771,2011-11-07,34.40999984741211,34.939998626708984,33.779998779296875,34.59999847412109,1564800.0,-0.007212925594362485,1.6666695898099226,-0.7599945068359091,59.6428354905664,65.13971366241455,-0.1704915664201252,-0.8669048708048734,-0.7041472976042158,-0.37361878832619766,6.727961414017041,1.1599998474121094,1.1323786445586848,0.6669998168945312,-0.8607932935321827,2.194792927321245,-0.09689673831882573,1.4308963721078882,0.75,63.19449411502913,-7.158004114313854,0.7638965552133585,11,-0.12999916076660156,-1.4300003051757812,-0.3299999237060547,-1.7099990844726562,-0.11999893188476562,0,-0.0008718041101395402,2.028577656675749,34.65999984741211,1.2153844348066427,34.77000045776367,-2.5999825614979675,34.220001220703125,-0.0008718041101395402 9772,2011-11-08,34.419998168945305,34.47999954223633,33.939998626708984,34.40999984741211,2025100.0,0.00029056441666752697,7.307638134921799,-0.05262312526348175,59.49818289211381,64.10381363661156,-0.026510312683790005,-0.7491308186108299,-0.737251683125109,-0.39246150455705475,6.155318872822127,0.5400009155273438,1.1098295581696078,0.571498298645011,-0.8254501047428491,1.968446702032871,-0.12697590304891548,1.2699725003389375,0.7124016571045004,55.17236843403307,-13.497815080892927,0.6984742016939284,11,-0.08999824523925071,-1.4399986267089773,-0.7824974060058523,-1.7199974060058523,0.26000213623047586,1,-0.006101077735155558,1.6666695898099226,34.40999984741211,2.028577656675749,34.65999984741211,1.2153844348066427,34.77000045776367,-0.006101077735155558 9773,2011-11-09,33.709999084472656,33.97999954223633,33.540000915527344,33.889999389648445,3169000.0,-0.020627516625298048,1.4444326707074133,-18.00305227013941,52.70700646615211,61.80718850780103,0.7270218745847572,0.05505088600963859,-0.05296015028241641,0.2992055968215013,5.639681821771559,0.8799972534179616,0.9904012061501248,-0.1965007781982422,-1.4560125122534657,1.0630109558569814,-0.826256645225854,0.4332550888293696,1.3953527206420944,12.142746205051212,-53.95975161009582,0.6297558670276124,11,0.5100002288818359,-0.6399993896484375,-0.7474994659423828,-1.019998550415039,1.0300025939941477,2,-0.005636269115073977,7.307638134921799,34.419998168945305,1.6666695898099226,34.40999984741211,2.028577656675749,34.65999984741211,-0.005636269115073977 9774,2011-11-10,34.27000045776367,34.360000610351555,33.880001068115234,34.049999237060554,2950900.0,0.016612322411748703,1.3999885559519085,-1.222226931716947,53.95350212617477,60.639320501981295,0.07102283977791757,-0.4218285825143653,-0.6394617782601273,-0.2784525245726144,5.121914061928694,0.6500015258788991,0.9500140119249991,0.2970005035400405,-0.8857544774522239,1.4797554845323049,-0.29437698695608816,0.8883779940361691,0.7727373117675853,52.14290969234416,-10.800038733762463,0.5913774904961308,11,-0.05000114440917969,-1.1750001907348633,-1.3075008392333984,-1.6100006103515625,0.23999786376952414,3,0.0008753655937021598,1.4444326707074133,33.709999084472656,7.307638134921799,34.419998168945305,1.6666695898099226,34.40999984741211,0.0008753655937021598 9775,2011-11-11,35.080001831054695,35.36999893188477,34.779998779296875,35.09000015258789,2163600.0,0.023635872847136863,1.0701909370168585,-0.04544666389232595,57.81251100653217,58.976018632924145,-0.7382273131822359,-1.1514630497743,-1.4558141511845832,-1.0951929593472798,5.230971194010459,1.0999984741211009,0.9173399507891205,1.0185018539428796,-0.21898799460741003,2.2559917024931693,0.39975692966773124,1.637246778218028,-1.5400009155273509,84.15314671174829,23.979813237784754,0.6187449242751456,11,-0.6450023651123118,-1.4600019454956126,-2.117502212524421,-2.4200019836425852,-0.270000457763679,4,-0.023945271058802398,1.3999885559519085,34.27000045776367,1.4444326707074133,33.709999084472656,7.307638134921799,34.419998168945305,-0.023945271058802398 9776,2011-11-14,34.450000762939446,35.080001831054695,34.299999237060554,35.02000045776367,1257000.0,-0.017958980479799713,1.260869084475849,57.00953834418468,57.24333300247605,58.76718810853129,-0.1419675749352507,-0.41930896410729446,-0.8193058922630811,-0.471830651982188,5.193180450804089,0.7800025939941406,0.7345411899730081,0.31000080108641725,-0.805045441197521,1.4250470433703555,-0.24752232005555186,0.8675239222283864,-0.8733998870849504,49.726821519918204,-12.955870766631996,0.5575231211419688,11,0.004999160766608668,-0.700000762939446,-1.4875011444091726,-1.7900009155273366,0.7199974060058594,0,0.005805537257189686,1.0701909370168585,35.080001831054695,1.3999885559519085,34.27000045776367,1.4444326707074133,33.709999084472656,0.005805537257189686 9777,2011-11-15,34.889999389648445,34.990001678466804,34.529998779296875,34.84000015258789,2022400.0,0.012772093380686966,2.6799670415183794,-0.08771800671923612,56.87943830365634,58.334412224317056,-0.422610708895661,-0.7762424967848816,-1.2391684131496987,-0.9170945624401057,4.971373816212263,0.540000915527358,0.6595095942709364,0.6719995498657312,-0.42253530757302116,1.7665344073044835,0.12473212114635857,1.2192669785851038,-1.2775305526733405,73.77048838600619,13.271352123401876,0.5472674287193762,11,-0.4349994659423899,-1.1399993896484446,-1.9825000762939524,-2.2299995422363352,0.40999984741210227,1,-0.017196861124024965,1.260869084475849,34.450000762939446,1.0701909370168585,35.080001831054695,1.3999885559519085,34.27000045776367,-0.017196861124024965 9778,2011-11-16,34.31999969482422,34.810001373291016,34.27000045776367,34.61999893188477,1929000.0,-0.016337050868316716,-1.7000200272752415,-6.000076295108773,45.38577493172791,56.49637702315556,0.18222879286000193,-0.13769412806842496,-0.6662017939683054,-0.36179565955306714,4.817774532996381,0.6199989318847727,0.526885748980952,0.053999900817871094,-0.9636022872817804,1.0716020889175226,-0.4548011932319511,0.5628009948676933,-0.6723802559509195,29.530151512823917,-26.48424866950977,0.5088010940498252,11,0.13500022888183594,-0.5699996948242188,-1.4900007247924805,-1.6599998474121094,1.3899993896484375,2,0.01048952836692063,2.6799670415183794,34.889999389648445,1.260869084475849,34.450000762939446,1.0701909370168585,35.080001831054695,0.01048952836692063 9779,2011-11-17,33.93000030517578,34.560001373291016,33.84999847412109,34.279998779296875,2325000.0,-0.011363618680546028,-1.7843134321659413,1.1666645473849908,45.11277160351477,54.248372869212695,0.4923157926846571,0.312428646291778,-0.2783509085705731,0.007732778776571081,4.6179951271395066,0.710002899169929,0.53272079699817,-0.36399955749512003,-1.3057885099945068,0.5777893950042667,-0.834894033744817,0.1068949187545769,-0.2479332764422537,5.263276773771371,-47.31692344838475,0.4708944762496934,11,0.5249996185302734,-0.15000152587890625,-1.100001335144043,-1.2700004577636719,1.9199981689453125,3,0.023872719304616874,-1.7000200272752415,34.31999969482422,2.6799670415183794,34.889999389648445,1.260869084475849,34.450000762939446,0.023872719304616874 9780,2011-11-18,34.5,34.59000015258789,34.150001525878906,34.189998626708984,2528000.0,0.01679928351598825,-1.256428815963222,-0.8857220708446867,49.5145651614924,53.123009499315586,-0.11484370785433384,-0.21005929400531897,-0.8207086163504229,-0.5789924715216657,4.756082785983037,0.6599998474121094,0.4926594067084409,0.1690000534057603,-0.7420997832777445,1.080099890089265,-0.2865498649359921,0.6245499717475127,-0.7841743332034454,52.845508283763046,1.939613273523399,0.45554991834175085,11,-0.04500007629394531,-0.48999977111816406,-1.8250007629394531,-1.8400001525878906,1.3400001525878906,4,0.0002898064212519813,-1.7843134321659413,33.93000030517578,-1.7000200272752415,34.31999969482422,2.6799670415183794,34.889999389648445,0.0002898064212519813 9781,2011-11-21,33.790000915527344,34.18000030517578,33.380001068115234,34.15999984741211,2194900.0,-0.020579683607903076,2.9024367550870402,-1.1935396542176828,51.440927972015274,52.22775895263796,0.55647951049108,0.5111844284629754,-0.09816270840747165,0.11030199657850659,5.379307511651086,1.1199989318847656,0.3790126420359883,-0.5314990997314482,-1.461769295655948,0.39877109619305173,-0.9966341976937017,-0.06636400176919466,1.579998016357429,25.4658193777069,-29.25329217094223,0.46513509796225144,11,0.5849990844726562,0.2199993133544922,-1.230001449584961,-1.1300010681152344,2.450000762939453,0,0.030186458423413498,-1.256428815963222,34.5,-1.7843134321659413,33.93000030517578,-1.7000200272752415,34.31999969482422,0.030186458423413498 9782,2011-11-22,33.610000610351555,33.860000610351555,33.290000915527344,33.810001373291016,2237600.0,-0.005327028715559234,2.8000076294140666,0.5405441629808528,45.3004560004796,51.404808900896576,0.6811262966190981,0.7443102616843547,0.08094594099193131,0.2595588145084733,5.774159148894745,0.5699996948242116,0.24058643650364075,-0.7209995269775433,-1.6157071599840336,0.17370810602894693,-1.1683533434807885,-0.2736457104742982,1.7201983642578256,21.052605161383763,-33.651628322737125,0.4473538165032466,11,0.7199993133544993,0.39999961853028054,-0.9925012588500906,-0.950000762939446,2.4599990844726634,1,0.046414684030481324,2.9024367550870402,33.790000915527344,-1.256428815963222,34.5,-1.7843134321659413,33.93000030517578,0.046414684030481324 9783,2011-11-23,32.950000762939446,33.34000015258789,32.860000610351555,33.31999969482422,1680400.0,-0.019637007897251757,1.3414620530522587,1.8499876022811501,36.21212033638704,49.43354425758684,1.3655894936921555,1.3996764708701193,0.7217279197344837,0.8854635999690146,6.338747376814954,0.75,0.1395761701919369,-1.3324995040893626,-2.407926000765464,-0.2570730074132612,-1.8702127524274132,-0.7947862557513119,2.2985902893066523,5.202322335389133,-43.24509446757674,0.5377132483380515,11,1.164999008178718,1.164999008178718,-0.29250097274779563,-0.29000091552733664,2.750000000000007,2,0.07132013413378324,2.8000076294140666,33.610000610351555,2.9024367550870402,33.790000915527344,-1.256428815963222,34.5,0.07132013413378324 9784,2011-11-25,33.18000030517578,33.299999237060554,32.880001068115234,32.90999984741211,693100.0,0.006980259086823093,-1.5454587490030138,-0.7297330735207556,38.98809439335795,47.341942411678595,1.0780856673787156,1.0876115331011604,0.46060225177182446,0.6250746781420347,6.3293943529734085,0.4199981689453196,0.03655338657182483,-1.0149999618530288,-2.1516339656057397,0.12163404189968219,-1.5833169637293807,-0.44668295997667684,1.9252753205566435,18.49709708076389,-24.68181384563505,0.5683170018763544,11,0.7900009155273438,0.9349994659423828,-0.2700009346008301,-0.5200004577636719,1.8899993896484375,4,0.07625071597429178,1.3414620530522587,32.950000762939446,2.8000076294140666,33.610000610351555,2.9024367550870402,33.790000915527344,0.07625071597429178 9785,2011-11-28,33.400001525878906,34.049999237060554,33.240001678466804,33.880001068115234,1304100.0,0.006630537030730688,-1.0249958276709226,-1.7777730682829653,42.451431024956385,45.698397747509745,0.6646055058707176,0.8165393667624059,0.2117119105641052,0.37789024630594525,6.160544863565187,0.8699989318847727,0.03321238622588396,-0.7359987258911147,-1.9103632201853316,0.43836576840310215,-1.3231809730382267,-0.14881647874400272,1.5705575989306695,40.90916972516865,0.25126856625988836,0.5871822471471099,11,0.5249996185302734,0.7149982452392578,-0.4250020980834961,-0.7400016784667969,1.6499977111816477,0,0.0733531986920386,-1.5454587490030138,33.18000030517578,1.3414620530522587,32.950000762939446,2.8000076294140666,33.610000610351555,0.0733531986920386 9786,2011-11-29,33.700000762939446,33.919998168945305,33.490001678466804,33.529998779296875,852500.0,0.008982012675301743,-2.4400244144351166,-0.3541711370192733,44.842425120165736,44.36095183823301,0.2760615238638522,0.4722316685646675,-0.11654270537758293,0.05297465496661857,6.107216098626446,0.5199966430663991,-0.016618721391395752,-0.39249954223633665,-1.5636233360025216,0.7786242515298483,-0.9780614391194291,0.1930623546467558,1.1439248510026516,70.58832957740073,30.454173246105675,0.585561896883091,11,0.13500022888184304,0.41499900817871804,-0.6625013351440359,-0.6500015258788991,1.299999237060554,1,0.06350146413058377,-1.0249958276709226,33.400001525878906,-1.5454587490030138,33.18000030517578,1.3414620530522587,32.950000762939446,0.06350146413058377 9787,2011-11-30,34.610000610351555,34.669998168945305,34.189998626708984,34.630001068115234,1825300.0,0.027002962219895732,8.60050356693366,-0.11764837877262609,56.26741983026182,45.570023493625655,-0.7574913131850991,-0.376750412060737,-1.054155245275176,-0.8701966636184011,6.306606838195067,0.9699974060058594,-0.1490710053149229,0.46650028228759055,-0.7013183844545594,1.6343189490297405,-0.11740905108348443,1.0504096156586655,0.11488950337511028,96.68521328612375,50.820529700796826,0.583909333371076,11,-0.845001220703125,-0.49500083923339133,-1.5325002670288015,-1.5600013732910085,-0.10000228881835938,2,0.04709624499768772,-2.4400244144351166,33.700000762939446,-1.0249958276709226,33.400001525878906,-1.5454587490030138,33.18000030517578,0.04709624499768772 9788,2011-12-01,34.84999847412109,35.0,34.47999954223633,34.630001068115234,1603900.0,0.006934350174433446,1.0,-10.999618539000124,54.22739276441667,46.58275917817031,-1.021862383191987,-0.5977789185625966,-1.3014930391997623,-1.1299280717422207,6.796513221794259,0.5200004577636719,-0.23180118391098858,0.6749982833862234,-0.5347424021111138,1.8847389688835605,0.07012794063755479,1.279868626134892,-1.9899978637695312,92.92445276160795,45.87712637682597,0.6048703427486699,12,-0.9199981689453054,-0.7349987030029226,-1.7574987411498952,-1.7999992370605398,-0.37999725341796164,3,0.03500721016125952,8.60050356693366,34.610000610351555,-2.4400244144351166,33.700000762939446,-1.0249958276709226,33.400001525878906,0.03500721016125952 9789,2011-12-02,34.34000015258789,35.0,34.259998321533196,34.93000030517578,1742300.0,-0.014634098819599983,1.0274031301439852,-2.6818504967835652,44.35973792539582,46.01000059638181,-0.5001897389234671,-0.12822083020554942,-0.7800889923318692,-0.6394761012397936,6.9486336670606335,0.740001678466804,-0.3636183012802192,0.18649997711181499,-0.9936382088848532,1.3666381631084832,-0.4035691158865191,0.7765690701101491,-1.4371995544433673,62.49997290695366,19.31406106264145,0.5900690929983332,12,-0.4099998474121094,-0.22500038146972656,-1.1749992370605469,-1.2900009155273438,-0.09999847412108664,4,0.03960397799384019,1.0,34.84999847412109,8.60050356693366,34.610000610351555,-2.4400244144351166,33.700000762939446,0.03960397799384019 9790,2011-12-05,34.459999084472656,34.830001831054695,34.290000915527344,34.799999237060554,1282300.0,0.0034944359741280184,1.6999685291676792,0.5762712960269089,50.08263087109527,45.85907869627958,-0.7000804493904056,-0.2782369229691355,-0.9041386982902679,-0.7729335569477485,7.1336290316679545,0.5400009155273509,-0.3581822427899226,0.31649894714355753,-0.8488651300544205,1.4818630243415356,-0.2661830914554315,0.8991809857425466,-1.5152544982910214,64.23831021354732,20.975948333224316,0.5826820385989908,12,-0.529998779296875,-0.3449993133544922,-1.0174989700317383,-1.4099998474121094,-0.20000076293946023,0,0.017701701293034056,1.0274031301439852,34.34000015258789,1.0,34.84999847412109,8.60050356693366,34.610000610351555,0.017701701293034056 9791,2011-12-06,34.380001068115234,34.65999984741211,34.290000915527344,34.560001373291016,1615100.0,-0.0023214747093092125,-1.0555461365659307,0.529412424687801,45.51846108566853,45.88330148352279,-0.5895914748709643,-0.21144233109306043,-0.8314613257488617,-0.7092312736435815,7.467433027428133,0.3699989318847656,-0.32250534092763417,0.23800086975097656,-0.9259953684833206,1.4019971079852738,-0.3439972493661685,0.8199989888681216,-1.3941513736572304,23.457051762057485,-15.287514680894827,0.5819981191171479,12,-0.4500007629394531,-0.2650012969970703,-0.9375009536743164,-1.3300018310546875,-0.15000152587890625,1,0.019488020597145717,1.6999685291676792,34.459999084472656,1.0274031301439852,34.34000015258789,1.0,34.84999847412109,0.019488020597145717 9792,2011-12-07,34.209999084472656,34.330001831054695,33.970001220703125,34.209999084472656,1587300.0,-0.004944792855176572,1.9999364231672794,-0.0,48.960295368994906,47.299765376034784,-0.36378517751954575,-0.061112902140102676,-0.6844462274743393,-0.545981053388914,7.725678948246262,0.4099998474121094,-0.3711270886673219,0.07849884033203125,-1.078707450566597,1.2357051312306595,-0.5001043051172829,0.6571019857813454,-1.183866383903812,23.300791087671477,-15.923222299965708,0.5786031454493129,12,-0.26999855041503906,-0.09499931335449219,-0.6674995422363281,-1.1599998474121094,0.0,2,0.023092690344032052,-1.0555461365659307,34.380001068115234,1.6999685291676792,34.459999084472656,1.0274031301439852,34.34000015258789,0.023092690344032052 9793,2011-12-08,33.52000045776367,34.18000030517578,33.439998626708984,34.15999984741211,1692500.0,-0.02016950146666807,1.1764745481268724,-100.0,46.33273349015241,48.115836386789724,0.46440832641223295,0.6470987610705237,-0.0011030562372340569,0.12903352447590777,7.749617867713425,0.7700004577636719,-0.403505963124438,-0.6019998550415053,-1.7767620200669967,0.572762309983986,-1.1893809375542475,-0.014618772528763202,-0.45439041120620516,5.128317988971622,-36.80558690996725,0.5873810825127445,12,0.6000003814697266,0.5949993133544922,0.02249908447265625,-0.470001220703125,0.5999984741211009,3,0.029534542071887993,1.9999364231672794,34.209999084472656,-1.0555461365659307,34.380001068115234,1.6999685291676792,34.459999084472656,0.029534542071887993 9794,2011-12-09,34.299999237060554,34.389999389648445,33.61999893188477,33.740001678466804,1632100.0,0.023269653002532253,1.0810883259616673,-0.8749970197649191,48.275852997139694,48.76299438369898,-0.15646508785777513,-0.13759175271378155,-0.7910813025685144,-0.6653979123321179,8.17145249615516,0.8699989318847727,-0.3519796353107125,0.17649898529053587,-0.9991351113455522,1.352133081926624,-0.4113180630275082,0.7643160336085799,-1.195701391434234,61.87040487841043,20.436171699328575,0.5878170483180429,12,-0.07999992370606179,-0.18499946594238992,-0.669999122619636,-1.250000000000007,-0.770000457763679,4,0.004956326163963576,1.1764745481268724,33.52000045776367,1.9999364231672794,34.209999084472656,-1.0555461365659307,34.380001068115234,0.004956326163963576 9795,2011-12-12,34.240001678466804,34.310001373291016,33.900001525878906,34.139999389648445,1519900.0,-0.0017491999979091233,2.4166415004373,0.17857629427792915,54.36894786002485,49.82149691034999,0.039355809473072156,-0.15152006474500013,-0.7271367286831136,-0.6283119916765969,7.784786402925374,0.4099998474121094,-0.16768400609781509,0.15850143432617614,-0.9300462279530564,1.2470490966054086,-0.38577239681343656,0.7027752654657888,-1.0977897897530084,65.57395502413947,21.206077743891328,0.5442738311396146,12,-0.020002365112311793,-0.12500190734863992,-0.610001564025886,-1.190002441406257,0.11999893188475141,0,0.0,1.0810883259616673,34.299999237060554,1.1764745481268724,33.52000045776367,1.9999364231672794,34.209999084472656,0.0 9796,2011-12-13,34.650001525878906,35.080001831054695,34.31999969482422,34.43000030517578,2612500.0,0.011974294022010668,-2.4545359966708604,2.199961853900439,59.665454658903094,50.199056335754584,-0.2477705965743695,-0.5752620894504972,-1.0770856483837008,-1.0598702966434104,8.005938474891567,0.8400001525878906,0.002996220018104623,0.5585012435913086,-0.5478295455946309,1.6648320327772481,0.005335848998342385,1.1116666381842748,-1.470633874939388,73.7805204260354,25.37024152615824,0.5531653945929683,12,-0.3900012969970703,-0.5350017547607422,-1.0200014114379883,-1.6000022888183594,-0.220001220703125,1,-0.01125550323726332,2.4166415004373,34.240001678466804,1.0810883259616673,34.299999237060554,1.1764745481268724,33.52000045776367,-0.01125550323726332 9797,2011-12-14,34.290000915527344,34.75,34.25,34.65999984741211,1785300.0,-0.010389627546847024,-1.2222184546263721,-1.6818039950062422,63.18900283774974,51.19479078834715,0.06935824872297758,-0.2767033297334791,-0.6345112416400127,-0.719588963684977,8.204747009085011,0.5,0.13227294083736751,0.22850055694580362,-0.8175596094049027,1.27456072329651,-0.2945295262295531,0.7515306401211603,-1.0346078973832178,51.82930658708519,-1.961949909729526,0.5230300831753539,12,-0.030000686645507812,-0.1750011444091797,-0.6600008010864258,-1.2400016784667969,0.25999832153321023,2,-0.001749821279936059,-2.4545359966708604,34.650001525878906,2.4166415004373,34.240001678466804,1.0810883259616673,34.299999237060554,-0.001749821279936059 9798,2011-12-15,34.68000030517578,34.880001068115234,34.5,34.580001831054695,1206400.0,0.011373560199347654,-1.9230611226855248,-0.27026692647921124,64.31300377393659,53.4118203270739,-0.388104666823061,-0.6728467244127287,-0.9298996794741896,-1.125164250911638,8.790475785686082,0.5900001525878906,0.24090282206976354,0.6004999160766573,-0.4762289649473601,1.6772287971006747,0.06213547556464505,1.1388643565886696,-1.351622934515234,72.60268961751154,13.754301231515086,0.5383644405120094,12,-0.4200000762939453,-0.5650005340576172,-1.0250005722045898,-1.6300010681152344,0.22999954223632812,3,-0.013552514895248668,-1.2222184546263721,34.290000915527344,-2.4545359966708604,34.650001525878906,2.4166415004373,34.240001678466804,-0.013552514895248668 9799,2011-12-16,34.740001678466804,35.150001525878906,34.529998779296875,34.81999969482422,2523500.0,0.0017301433899372665,-1.479992065490223,-0.7999923704890375,63.18900283774975,54.868083878924395,-0.4306905457986474,-0.7052098832158933,-0.9200444521094795,-1.1989539948927188,9.196636564160826,0.6200027465820312,0.18594400315207338,0.6200012207031307,-0.49336217221467393,1.7333646136209353,0.06331952424422838,1.176682917162033,-1.341559329390492,67.20001220703182,5.8311742630335175,0.5566816964589006,12,-0.44500160217285867,-0.6250019073486399,-1.0950021743774485,-1.690002441406257,0.5299987792968679,4,-0.01784694060525427,-1.9230611226855248,34.68000030517578,-1.2222184546263721,34.290000915527344,-2.4545359966708604,34.650001525878906,-0.01784694060525427 9800,2011-12-19,34.509998321533196,35.189998626708984,34.459999084472656,34.779998779296875,1168400.0,-0.00662070655788638,-2.945954862722052,3.3750894091845,58.08381683341707,56.264234517563125,-0.2155123651277222,-0.5000572671299537,-0.6249629913540531,-0.9787876162097504,9.62426838269295,0.7299995422363281,0.12301709350223433,0.38949794769286683,-0.7245926085431762,1.5035885039289099,-0.16754733042515824,0.9465432258108919,-1.006462421848731,27.65943631678191,-31.198872002449765,0.5570452781180232,12,-0.19499969482421164,-0.39499855041503196,-0.8524985313415456,-1.4599990844726491,0.2200012207031321,0,-0.02839755403942834,-1.479992065490223,34.740001678466804,-1.9230611226855248,34.68000030517578,-1.2222184546263721,34.290000915527344,-0.02839755403942834 9801,2011-12-20,34.810001373291016,35.0,34.5,34.919998168945305,1744400.0,0.008693221279313379,2.703697424377287,0.4073948487545371,52.27273712473987,56.63228360153479,-0.500766306243861,-0.7586212695300958,-0.8843966113745836,-1.278839791005609,9.23530337886615,0.5,0.18620526276978921,0.6385009765624972,-0.5048874397551302,1.7818893928801245,0.06680676840367994,1.2101951847213144,-1.1715484554445865,59.57470121542926,5.273991342167655,0.5716942081588149,12,-0.49500274658203125,-0.7850017547607422,-0.7825016975402832,-1.7250022888183523,-0.2700004577636719,1,-0.012927341142960569,-2.945954862722052,34.509998321533196,-1.479992065490223,34.740001678466804,-1.9230611226855248,34.68000030517578,-0.012927341142960569 9802,2011-12-21,35.169998168945305,35.25,34.650001525878906,34.830001831054695,2426700.0,0.010341763328125309,1.399993896484375,-3.0909658401249187,53.53982226198211,57.433071242849195,-0.7937363847659853,-1.049566431404891,-1.1778497523477611,-1.6409442764676285,8.851191567575816,0.5999984741210938,0.20547200682984368,0.9204978942871023,-0.2733360232005566,2.114331811774761,0.3235809355432693,1.5174148530309353,-1.4074215943898736,89.87319767834806,38.78684784066466,0.5969169587438296,12,-0.7349987030029226,-1.1149978637695241,-1.067498207092278,-2.084999084472642,-0.4199981689453054,2,-0.021040600008416677,2.703697424377287,34.810001373291016,-2.945954862722052,34.509998321533196,-1.479992065490223,34.740001678466804,-0.021040600008416677 9803,2011-12-22,35.29999923706055,35.380001068115234,34.77000045776367,35.34000015258789,1603200.0,0.003696362663732744,9.166444147752559,-0.11765101875954176,61.594193550764885,58.91288685991866,-0.7204552016634551,-1.0482277499062604,-1.2461615882004509,-1.7606624709465208,8.080842987588223,0.6100006103515625,0.2694035376256494,0.9329990386962876,-0.18231179404245523,2.0483098714350305,0.3753436223269162,1.490654455065659,-1.388680319960656,91.3041675477769,39.94056802209417,0.5576554163693707,12,-0.6599979400634766,-1.1799983978271484,-1.1974992752075195,-2.2150001525878835,-0.1399993896484375,3,-0.021246459382712635,1.399993896484375,35.169998168945305,2.703697424377287,34.810001373291016,-2.945954862722052,34.509998321533196,-0.021246459382712635 9804,2011-12-23,35.709999084472656,35.790000915527344,35.439998626708984,35.45000076293945,903600.0,0.01161472680661313,-1.4999931881037043,-6.499809269502194,64.10835117256715,59.99504278353447,-1.016286384294439,-1.3270042664683146,-1.601008840520187,-2.150226697769419,7.447979569055282,0.4900016784667969,0.33728595295841757,1.216498947143556,0.09416638781505071,2.3388315064720615,0.6553326674792999,1.7776652268078124,-1.6224383092509242,93.98483301400825,42.42188430014295,0.561166279664253,12,-0.6899986267089844,-1.3849983215332031,-1.607499122619629,-2.624999999999993,-0.5999984741211009,4,-0.022402667532086307,9.166444147752559,35.29999923706055,1.399993896484375,35.169998168945305,2.703697424377287,34.810001373291016,-0.022402667532086307 9805,2011-12-27,35.849998474121094,35.880001068115234,35.36999893188477,35.5099983215332,666800.0,0.00392045346507186,1.549976635291165,1.3077013366198629,66.36967546199014,60.7399562060997,-1.0101151307684972,-1.3428959436598475,-1.6950198222522772,-2.2521630614615376,7.872469872857692,0.5100021362304616,0.49081111729411475,1.2339984893798857,0.07983271205362286,2.3881642667061485,0.6569156007167578,1.8110813780430135,-1.524096079256573,97.8259006686772,40.9435321212418,0.5770828886631302,12,-0.7849979400634766,-1.4799976348876953,-1.732499122619629,-2.7649993896484304,-0.5499992370605469,1,-0.016178466974722583,-1.4999931881037043,35.709999084472656,9.166444147752559,35.29999923706055,1.399993896484375,35.169998168945305,-0.016178466974722583 9806,2011-12-28,35.84000015258789,36.349998474121094,35.79999923706055,35.95000076293945,1476500.0,-0.0002788932206070349,-4.7893912624478,-0.3235310617195301,68.82219185733543,61.36586609716477,-0.9091730570825973,-1.2272770896851455,-1.6243387769137314,-2.207445928173577,8.506282633061653,0.5499992370605469,0.5857500838348741,1.1170001983642592,-0.07575075852666657,2.309751155255185,0.5206247199187999,1.7133756768097186,-1.265441970003259,70.00004487887193,8.503428995699764,0.596375478445462,12,-0.4350013732910156,-1.2350006103515625,-1.6075000762939453,-2.7550010681152273,-0.5699996948242188,2,-0.030970999040897396,1.549976635291165,35.849998474121094,-1.4999931881037043,35.709999084472656,9.166444147752559,35.29999923706055,-0.030970999040897396 9807,2011-12-29,36.2400016784668,36.29999923706055,35.91999816894531,35.959999084472656,1045400.0,0.011160756812943928,-1.1110910959702458,-2.545464003329172,83.66337381569704,63.515907212915934,-1.1214057984145427,-1.5799042910342251,-1.9722654690892512,-2.5416286145597837,9.58683166860551,0.45999908447265625,0.6648489843157037,1.4355016708374038,0.06565414032298378,2.8053492013518238,0.7505779055801938,2.1204254360946138,-1.3458642434056003,93.0381687498642,23.402934913563413,0.6849237652572088,12,-0.8350028991699219,-1.6350021362304688,-2.047501564025879,-3.1550025939941335,-0.75,3,-0.04690951115351538,-4.7893912624478,35.84000015258789,1.549976635291165,35.849998474121094,-1.4999931881037043,35.709999084472656,-0.04690951115351538 9808,2011-12-30,36.06999969482422,36.400001525878906,36.060001373291016,36.22999954223633,955800.0,-0.004691003746381983,-2.777853131291724,-0.571422732660318,75.80172495287215,64.91732078126287,-0.8196971074506791,-1.3848168203777504,-1.7520575176633741,-2.329599866920887,10.39477238866795,0.3400001525878906,0.6809403216563368,1.2044996261596665,-0.27790879252430045,2.6869080448436335,0.4632954168176866,1.9457038355016465,-0.9138072727322424,67.96106796440097,-2.5466328355365704,0.7412042093419818,12,-0.6399993896484375,-1.4399986267089844,-1.8999996185302734,-2.9850006103515554,-0.450000762939446,4,-0.03659550058198724,-1.1110910959702458,36.2400016784668,-4.7893912624478,35.84000015258789,1.549976635291165,35.849998474121094,-0.03659550058198724 9809,2012-01-03,35.70000076293945,36.52000045776367,35.54999923706055,36.459999084472656,1301100.0,-0.0102578024678458,1.204545553065409,4.749994039529838,69.51867566961077,66.18786065195107,-0.33436349109873476,-0.9567595040064987,-1.335439224715003,-1.9081220164823236,11.163032532445076,0.970001220703125,0.7034849655792357,0.7665006637573271,-0.7390016012985541,2.272002928813208,0.013749531229386491,1.5192517962852676,-0.29504652009008936,28.69577332103742,-40.683025209045184,0.7527511325279399,1,-0.1900005340576172,-1.0,-1.585000991821289,-2.6150016784667898,-0.24000167846679688,1,-0.015126075741934586,-2.777853131291724,36.06999969482422,-1.1110910959702458,36.2400016784668,-4.7893912624478,35.84000015258789,-0.015126075741934586 9810,2012-01-04,35.06999969482422,35.68000030517578,35.02000045776367,35.56999969482422,2760400.0,-0.01764708836559037,-1.200005086275956,0.6578961898117242,55.302998192838366,66.52455632618422,0.4284875944789377,-0.2937776879749876,-0.6777510423074773,-1.2545318994795025,11.64719108305525,0.6800003051757812,0.6770798169439018,0.10599956512451314,-1.3837460842622917,1.595745214511318,-0.6388732595688893,0.8508723898179156,1.4500007629394531,3.333282470703125,-62.78345604871811,0.7448728246934014,1,0.5150012969970703,-0.18999862670898438,-1.0274991989135742,-1.9850006103515554,0.13000106811523438,2,0.0011406021065132332,1.204545553065409,35.70000076293945,-2.777853131291724,36.06999969482422,-1.1110910959702458,36.2400016784668,0.0011406021065132332 9811,2012-01-05,35.049999237060554,35.139999389648445,34.720001220703125,35.110000610351555,1954700.0,-0.0005703010532565056,6.000031789426126,0.12000274658200283,60.49719535956621,67.29759778147134,0.5432393151531372,-0.23295261683006885,-0.6368174109939346,-1.2053903808291366,11.991119166703978,0.4199981689453196,0.658196007153613,0.0524991989135799,-1.4118685316918942,1.516866929519054,-0.6796846663891571,0.784683064216317,1.470001220703118,18.333230901604473,-47.54222804487703,0.7321838653027377,1,0.5700016021728445,-0.06999969482422586,-1.029998779296882,-1.9650001525878906,-0.05999755859375,3,0.007132667772946855,-1.200005086275956,35.06999969482422,1.204545553065409,35.70000076293945,-2.777853131291724,36.06999969482422,0.007132667772946855 9812,2012-01-06,35.0,35.169998168945305,34.65999984741211,35.09999847412109,2511000.0,-0.0014265117874150413,3.25002384207032,1.6666030898343407,54.87803459737573,66.55135789776143,0.6331733167959044,-0.1272585087474809,-0.5479811191073409,-1.1401364434441064,12.589004203045185,0.509998321533196,0.6928198283589282,-0.03700008392333842,-1.4537728781751937,1.379772710328517,-0.7453864810492661,0.6713863132025892,1.4480004882812523,18.279572097754663,-44.81395226606685,0.7083863971259262,1,0.5900001525878906,-0.020000457763671875,-1.0249996185302734,-1.9150009155273366,-0.09999847412109375,4,0.007714298793247698,6.000031789426126,35.049999237060554,-1.200005086275956,35.06999969482422,1.204545553065409,35.70000076293945,0.007714298793247698 9813,2012-01-09,34.509998321533196,34.830001831054695,34.36999893188477,34.450000762939446,1824400.0,-0.014000047956194361,-3.1818213344435975,-0.5999847409781459,46.90022990964,64.63934442410286,1.1167687570812532,0.46453090017645593,-0.04015447273986439,-0.6334230390008742,12.642850598068753,0.6300010681152273,0.7363305428009568,-0.5765016555786175,-1.8298636747984318,0.6768603636411967,-1.2031826651885211,0.05017935403128604,1.8307221282959105,6.511594897180036,-53.74660288986679,0.6266810096099055,1,0.9350013732910227,0.4700012207031321,-0.5699987411498952,-1.4249992370605327,1.0100021362304759,0,0.02839766457832904,3.25002384207032,35.0,6.000031789426126,35.049999237060554,-1.200005086275956,35.06999969482422,0.02839766457832904 9814,2012-01-10,34.470001220703125,35.049999237060554,34.439998626708984,35.049999237060554,1304300.0,-0.0011590003701945628,1.103457574501923,-9.667026958291064,49.431859437093905,62.75736486578106,1.0754719607971737,0.5459060299648826,-0.014990030768530005,-0.5788528790303644,12.873820185306812,0.6100006103515696,0.7467462265590399,-0.6249988555908175,-1.8580434347258787,0.6080457235442438,-1.2415211451583517,-0.008476566023283283,1.7130615076904334,7.633754502647945,-54.403767375337246,0.6165222895675321,1,0.9749984741210938,0.5099983215332031,-0.44750118255615234,-1.3850021362304616,1.6899986267089844,1,0.03336227648552992,-3.1818213344435975,34.509998321533196,3.25002384207032,35.0,6.000031789426126,35.049999237060554,0.03336227648552992 9815,2012-01-11,34.240001678466804,34.560001373291016,34.189998626708984,34.389999389648445,1121400.0,-0.006672455297105695,-1.959976806994354,0.25861762790789133,41.739127550320966,59.74813549833502,1.176833027811405,0.8178364734568646,0.20848164373278877,-0.3262087897009849,13.24997344742479,0.37000274658203125,0.7007671193836416,-0.8549983978271385,-2.0880429769621998,0.3780461813079228,-1.4715206873946727,-0.2384761082596043,1.7980159462060499,5.102354603525077,-54.88189550126372,0.6165222895675321,1,1.1149978637695241,0.7399978637695241,-0.21750164031983132,-1.1550025939941406,1.8599967956542898,2,0.03563076361567763,1.103457574501923,34.470001220703125,-3.1818213344435975,34.509998321533196,3.25002384207032,35.0,0.03563076361567763 9816,2012-01-12,34.259998321533196,34.389999389648445,34.02000045776367,34.34000015258789,1054600.0,0.0005840140796187221,3.1110922731316157,0.5333536786959097,35.369762298731516,54.382178663116626,1.0159852840491936,0.8085799835351253,0.18237735325796933,-0.3171472415964516,13.617812321032266,0.36999893188477273,0.6005687553142778,-0.8155015945434627,-2.0898223864083008,0.4588191973213753,-1.4526619904758817,-0.1783411986110437,1.5932174033432673,20.869420994144768,-33.87446393274998,0.6371603959324181,1,1.0100021362304759,0.7200012207031321,-0.23749828338622336,-1.1749992370605327,1.7300033569336009,3,0.027437317205454947,-1.959976806994354,34.240001678466804,1.103457574501923,34.470001220703125,-3.1818213344435975,34.509998321533196,0.027437317205454947 9817,2012-01-13,34.22999954223633,34.22999954223633,33.919998168945305,34.130001068115234,910500.0,-0.0008756211548911486,5.200122072175316,-1.2499523173754374,32.22588625337731,49.5404188076172,0.8167736987154299,0.8789155892335572,0.2373871181709788,-0.25781000247413033,14.15615416337173,0.3400001525878906,0.4654151074906707,-0.8425003051757827,-2.124864587668391,0.4398639773168256,-1.4836824464220868,-0.20131816392947854,1.4032303505865968,27.433723917454362,-21.748415249625022,0.6411821412463035,1,0.9899997711181641,0.75,-0.20749950408935547,-1.1450004577636648,1.7099990844726562,4,0.022202808834183907,3.1110922731316157,34.259998321533196,-1.959976806994354,34.240001678466804,1.103457574501923,34.470001220703125,0.022202808834183907 9818,2012-01-17,34.209999084472656,34.580001831054695,34.040000915527344,34.419998168945305,866500.0,-0.0005842961738574681,1.0377146640947483,-2.100022888532774,21.3739924521266,44.19100956123007,0.6092564925643629,0.9084774518901071,0.26237190210079575,-0.22281963963348517,14.344233038971769,0.5400009155273509,0.30830969114388296,-0.8390007019042969,-2.1680274803643087,0.49002607655571495,-1.5035140911343063,-0.1744873126742874,1.1833783670073998,25.663773575988667,-17.113714528654572,0.6645133892300074,1,0.5900001525878906,0.7700004577636719,-0.18249893188476562,-1.124999999999993,1.5300025939941406,1,0.020169612974922035,5.200122072175316,34.22999954223633,3.1110922731316157,34.259998321533196,-1.959976806994354,34.240001678466804,0.020169612974922035 9819,2012-01-18,34.11999893188477,34.200000762939446,33.889999389648445,34.18000030517578,1258500.0,-0.0026308142355002673,5.199885561701913,0.2857220708446625,16.342367401949176,39.8620505844646,0.5046311995843382,1.0009670681075633,0.33868250521776844,-0.13640328778637212,14.286722669222355,0.31999969482421164,0.034364822617298785,-0.8980007171630788,-2.2850327952287373,0.4890313609025796,-1.591516756195908,-0.20448467813024962,1.06710542004042,33.33314904909332,-2.378594023069475,0.6935160390328279,1,0.40999984741210227,0.950000762939446,-0.0024986267089914804,-1.0349998474121094,1.7400016784667898,2,0.041031698994885124,1.0377146640947483,34.209999084472656,5.200122072175316,34.22999954223633,3.1110922731316157,34.259998321533196,0.041031698994885124 9820,2012-01-19,33.529998779296875,34.150001525878906,33.47999954223633,34.080001831054695,1520800.0,-0.017291915916109457,-1.0615397255771917,9.166507724586365,13.333284892697606,34.62161608814587,0.9534777575219451,1.5955904377212136,0.9114011971564224,0.4522939808789701,14.551915362959623,0.6700019836425781,-0.2036668671115578,-1.4390008926391573,-2.9639779738131935,0.08597618853487887,-2.201489433226172,-0.6765123520521428,1.4495687786640374,4.5453757295593045,-25.72084417338251,0.7624885405870178,1,0.7950000762939453,1.470001220703125,0.6375007629394531,-0.44499969482421164,2.1399993896484375,3,0.07843725511076172,5.199885561701913,34.11999893188477,1.0377146640947483,34.209999084472656,5.200122072175316,34.22999954223633,0.07843725511076172 9821,2012-01-20,34.360000610351555,34.360000610351555,33.47999954223633,33.549999237060554,1771700.0,0.02475400719570464,1.1728384596184573,-1.472721598002452,23.742987293214696,31.162166387683527,0.01710544356017607,0.769605168330024,0.08146577323837079,-0.3775506276898639,14.699750999344744,0.8800010681152273,-0.3932956230073401,-0.5864990234375043,-2.134459384667416,0.9614613377924073,-1.36047920405246,0.1874811571774515,0.3496447047789317,79.99993064201105,55.291489128039984,0.7739801806149555,1,-0.0950012207031179,0.6399993896484446,-0.19250106811522727,-1.275001525878892,1.0099983215332173,4,0.05064021632308502,-1.0615397255771917,33.529998779296875,5.199885561701913,34.11999893188477,1.0377146640947483,34.209999084472656,0.05064021632308502 9822,2012-01-23,34.43000030517578,34.61999893188477,34.189998626708984,34.25,1692800.0,0.0020372437014199996,-1.8666395402065477,0.22222222222222612,26.436761449586555,28.88844766989981,-0.15896891087738396,0.675982125249547,0.012024932191039284,-0.45608572896296806,14.363739111542625,0.43000030517578836,-0.4813891820925491,-0.4794994354248061,-2.0402887903098943,1.081289919460282,-1.2598941128673502,0.300895242017738,-0.9500007629394531,83.33344487424826,61.44842306068496,0.7803946774425431,1,-0.16500091552734375,0.5699996948242188,-0.24250030517578125,-1.345001220703118,1.470001220703125,0,0.04530936274945385,1.1728384596184573,34.360000610351555,-1.0615397255771917,33.529998779296875,5.199885561701913,34.11999893188477,0.04530936274945385 9823,2012-01-24,34.549999237060554,34.630001068115234,34.220001220703125,34.299999237060554,2124800.0,0.0034853015051159453,-1.0000186084593363,1.3888865341414827,32.19809524709349,26.973584982121988,-0.30474410030795696,0.5237679916285245,-0.08312033102426142,-0.5809751961641041,13.83248516010891,0.4099998474121094,-0.5942708349511179,-0.32200050354003196,-1.8793212090665463,1.2353202019864824,-1.1006608563032856,0.45665984922322167,-1.0699996948242259,93.04332826919183,69.04475621249318,0.7786603527632555,1,-0.49499893188477273,0.450000762939446,-0.362499237060554,-1.4650001525878906,1.4900016784667898,1,0.040231531703115886,-1.8666395402065477,34.43000030517578,1.1728384596184573,34.360000610351555,-1.0615397255771917,33.529998779296875,0.040231531703115886 9824,2012-01-25,34.90999984741211,34.990001678466804,34.209999084472656,34.459999084472656,1837100.0,0.010419699516675873,1.5573670024826258,1.8000030517578125,47.297295555741684,27.591159204946514,-0.6657812759145258,0.1062056647356826,-0.43162488544041366,-0.9471756921389343,12.837708784161162,0.7800025939941477,-0.6750655737687765,0.07800006866455078,-1.4289751606338754,1.584975297962977,-0.6754875459846659,0.8314876833137674,-1.3840002441406227,94.70187298844432,65.27658282792609,0.753487614649214,1,-0.6749992370605469,0.09000015258789062,-0.7224998474121094,-1.825000762939446,1.1700019836425781,2,0.02377547506968014,-1.0000186084593363,34.549999237060554,-1.8666395402065477,34.43000030517578,1.1728384596184573,34.360000610351555,0.02377547506968014 9825,2012-01-26,35.27000045776367,35.279998779296875,34.860000610351555,35.049999237060554,1529500.0,0.010312248980953509,2.5000158947134774,0.4888907726867981,53.333356452742684,29.587114110947752,-0.9658847359443428,-0.31565885534470794,-0.8018219379037959,-1.305757205991526,11.837890931160382,0.4199981689453196,-0.6793238068930236,0.4670005798339858,-0.9785611568551076,1.9125623165230792,-0.25578028851055734,1.189781448178529,-1.6561607299804635,99.4445374571641,65.78171293094493,0.7227808683445456,1,-0.8900012969970703,-0.2700004577636719,-1.0650005340576172,-2.095001220703125,1.2399978637695312,3,0.01672810164248295,1.5573670024826258,34.90999984741211,-1.0000186084593363,34.549999237060554,-1.8666395402065477,34.43000030517578,0.01672810164248295 9826,2012-01-27,34.72999954223633,35.20000076293945,34.56999969482422,35.20000076293945,1431000.0,-0.015310487908102077,1.6808486461918057,-2.1363573311139543,46.437985959085054,31.166236300470835,-0.39359350448394537,0.14431912115075818,-0.2581926261280074,-0.7574036061575455,10.069219508630196,0.7000007629394531,-0.7055337329763844,-0.01750030517577983,-1.378164686306853,1.3431640759552934,-0.6978324957413164,0.6628318853897568,-0.9828670903320287,49.54136146176379,13.357115191991511,0.680332190565536,1,-0.35000038146972656,0.2700004577636719,-0.5150003433227539,-1.5299997329711843,1.1800003051757812,4,0.027065898044882575,2.5000158947134774,35.27000045776367,1.5573670024826258,34.90999984741211,-1.0000186084593363,34.549999237060554,0.027065898044882575 9827,2012-01-30,34.540000915527344,34.709999084472656,34.31999969482422,34.59999847412109,1302700.0,-0.005470735076685496,1.7857220708446866,0.12765404843839798,50.42983732310552,34.39466350835738,-0.1732118381901131,0.21125918914327713,-0.08088323515391949,-0.5559208370092108,8.111166853407916,0.4099998474121094,-0.6858781777812553,-0.12249889373779155,-1.2891567258833803,1.0441589384077972,-0.7058278098105859,0.4608300223350028,-0.670239157431638,30.841301418212154,-8.72057544546442,0.5833289160727957,1,-0.1600017547607422,0.45999908447265625,-0.37000179290771484,-0.9200010299682617,1.7000007629394531,0,0.02403005195012331,1.6808486461918057,34.72999954223633,2.5000158947134774,35.27000045776367,1.5573670024826258,34.90999984741211,0.02403005195012331 9828,2012-01-31,34.75,34.810001373291016,34.470001220703125,34.72999954223633,1500500.0,0.006079880686345129,3.8570338682869676,-0.3333545269583304,53.82512408202236,38.559414250587736,-0.33364244047171354,-0.1082515272568969,-0.2830173670167824,-0.7585268883306924,5.939735576896403,0.3400001525878906,-0.6389044120431961,0.15350017547607564,-0.8094623868414956,1.116462737793647,-0.32798110568271,0.6349814566348613,-0.7674192802082018,50.467389676784535,6.583158810267996,0.4814812811587866,1,-0.37000083923339844,0.25,-0.505000114440918,-1.0,1.9300003051757812,1,0.033093569090040464,1.7857220708446866,34.540000915527344,1.6808486461918057,34.72999954223633,2.5000158947134774,35.27000045776367,0.033093569090040464 9829,2012-02-01,35.15999984741211,35.290000915527344,34.759998321533196,34.84999847412109,1398300.0,0.011798556760060697,-1.1632684837019227,15.499713904253646,61.979154249020475,43.96451084573472,-0.6488360746693402,-0.5910864804769105,-0.6676530999334744,-1.1589938682313203,4.95597662508059,0.5400009155273438,-0.5651735327372904,0.5905000686645536,-0.266655344780645,1.4476554821097523,0.1619223619419543,1.019077775387153,-1.0736256828599053,86.5978448953909,36.24615936732472,0.4285777067225985,2,-0.7749996185302734,-0.15999984741210938,-0.779998779296875,-1.404998779296875,1.6800003051757812,2,0.025028471898016935,3.8570338682869676,34.75,1.7857220708446866,34.540000915527344,1.6808486461918057,34.72999954223633,0.025028471898016935 9830,2012-02-02,35.110000610351555,35.4900016784668,35.029998779296875,35.209999084472656,1151300.0,-0.0014220488417958643,-2.538454766865225,-0.32257429397651216,60.9819447470027,48.102172785044495,-0.392410149775138,-0.5670075957658298,-0.6107233959733804,-1.0881593606585724,4.95321817881134,0.4600028991699219,-0.45776082587374844,0.5385007858276296,-0.32374342705702475,1.400744998712284,0.10737867938529888,0.9696228922699603,-0.9032637707018338,67.52133129448374,12.885131101345848,0.43112210644232873,2,-0.27000045776366477,-0.1100006103515554,-0.4374999999999929,-1.1499996185302663,2.000000000000007,3,0.027627490852766945,-1.1632684837019227,35.15999984741211,3.8570338682869676,34.75,1.7857220708446866,34.540000915527344,0.027627490852766945 9831,2012-02-03,35.29999923706055,35.47999954223633,35.040000915527344,35.33000183105469,897400.0,0.005411524449047578,1.6666743731721132,0.30003051804377207,63.27543447805834,52.19535867709692,-0.48617401002130123,-0.7771620379318094,-0.7685519694606313,-1.2596788581354303,5.4270624715567966,0.4399986267089844,-0.3157729672100089,0.7159994125366183,-0.18196130033864932,1.6139601254118858,0.267019056098988,1.1649797689742485,-0.9392706167527791,83.7605026262679,24.622418521975035,0.4489803564376322,2,-0.4499988555908203,-0.2999992370605469,-0.5824985504150391,-1.2649993896484375,2.25,4,0.03427759520182394,-2.538454766865225,35.110000610351555,-1.1632684837019227,35.15999984741211,3.8570338682869676,34.75,0.03427759520182394 9832,2012-02-06,35.27000045776367,35.380001068115234,35.09999847412109,35.18000030517578,656400.0,-0.0008498237944827292,-1.2399865724704424,-2.9997457088366177,63.118838291656424,55.63099679315946,-0.362624406082233,-0.7651268107775664,-0.70026561293394,-1.2169359096506724,6.0204988523109435,0.28000259399414773,-0.07975890677661113,0.6725006103515625,-0.2592752334084736,1.6042764541115986,0.20661268847154446,1.1383885322315805,-0.7737590704768209,78.43126255203133,14.436835532541693,0.46588792188001676,2,-0.4200000762939453,-0.2700004577636719,-0.2650012969970703,-0.7700004577636719,1.470001220703125,0,0.018145715376863825,1.6666743731721132,35.29999923706055,-2.538454766865225,35.110000610351555,-1.1632684837019227,35.15999984741211,0.018145715376863825 9833,2012-02-07,35.4900016784668,35.61999893188477,34.959999084472656,35.150001525878906,889800.0,0.006237630219670054,1.2000190736560736,3.7777730682829653,66.42689865890904,57.756508249066954,-0.4864156760689653,-0.9570106292334941,-0.8573563930938661,-1.4280534717925448,6.522854426460019,0.6599998474121165,0.08795904462667892,0.8435016632080092,-0.16851687539320181,1.8555202018092203,0.3374923939074037,1.3495109325086148,-0.8745090562383524,84.88405102819267,16.308464316103667,0.5060092693006069,2,-0.5200023651123047,-0.4900016784667969,-0.4850025177001953,-0.9900016784667969,1.2199974060058594,1,0.021132712440953716,-1.2399865724704424,35.27000045776367,1.6666743731721132,35.29999923706055,-2.538454766865225,35.110000610351555,0.021132712440953716 9834,2012-02-08,35.61999893188477,35.630001068115234,35.220001220703125,35.47999954223633,917700.0,0.0036629260994611723,4.124880793438871,0.41176272593658475,78.16715387233388,60.51581907346598,-0.5644680523508683,-1.0502841186489391,-0.9290502566186092,-1.5553464738164777,7.4044556983195005,0.4099998474121094,0.2502741790678442,0.9159990310669031,-0.18091393973131886,2.012912001865125,0.36754254566779565,1.4644555164660105,-0.863875426304439,98.50714826602702,20.930306050698803,0.5484564853991106,2,-0.6449985504150462,-0.6199989318847727,-0.5899982452392649,-1.0949974060058665,0.8100013732910085,2,0.029758602051561667,1.2000190736560736,35.4900016784668,-1.2399865724704424,35.27000045776367,1.6666743731721132,35.29999923706055,0.029758602051561667 9835,2012-02-09,35.459999084472656,35.66999816894531,35.33000183105469,35.650001525878906,979400.0,-0.004491854357381642,1.956544815232535,-1.3571662125339912,68.09212012307435,62.9218339805759,-0.4187149623308599,-0.8371182965529655,-0.7184965239152561,-1.3933856675363998,7.975779863204985,0.339996337890625,0.379972176414185,0.6949993133544936,-0.4286326307829569,1.818631257491944,0.1331833412857648,1.2568152854232224,-0.564055168886739,70.4226260194926,-6.564839894950666,0.5618159720687266,2,-0.4650001525878906,-0.8799991607666016,-0.3549985885620117,-0.7699985504150391,0.8899993896484375,3,0.038917120804989436,4.124880793438871,35.61999893188477,1.2000190736560736,35.4900016784668,-1.2399865724704424,35.27000045776367,0.038917120804989436 9836,2012-02-10,35.20000076293945,35.439998626708984,35.11999893188477,35.310001373291016,1262100.0,-0.007332158156965418,-1.3703306018650057,0.5789431416639897,61.919541573808566,64.19846778620958,-0.09502908671735355,-0.5302739850492699,-0.41959456043566234,-1.1340360521872128,8.151671657646082,0.3400001525878835,0.42149773517529354,0.38800086975097514,-0.725280265808891,1.5012820053108413,-0.1686396980289615,0.9446414375309118,-0.16472708174884332,33.80309689343549,-40.630903309516945,0.5566405677799342,2,-0.13000106811523438,-0.6250019073486328,0.032500267028808594,-0.5100002288818359,1.329998016357429,4,0.05426135812539701,1.956544815232535,35.459999084472656,4.124880793438871,35.61999893188477,1.2000190736560736,35.4900016784668,0.05426135812539701 9837,2012-02-13,34.990001678466804,35.459999084472656,34.919998168945305,35.34000015258789,1245600.0,-0.0059658829523022705,-1.2040606607915447,3.1817866555693626,56.62655862927946,64.50973829146035,0.20731705895315145,-0.27449140281159856,-0.20166643618549784,-0.9305438818713228,8.031859687505344,0.5400009155273509,0.40800159353945986,0.14000167846680256,-0.9410510031424337,1.2210543600760388,-0.4005246623378156,0.6805280192714207,0.6799964904785085,9.333801269533057,-60.15426146902627,0.5405263408046171,2,0.22499656677245383,-0.41500282287598367,0.3099985122680593,-0.3000011444091868,1.3799972534179688,0,0.07316368779053795,-1.3703306018650057,35.20000076293945,1.956544815232535,35.459999084472656,4.124880793438871,35.61999893188477,0.07316368779053795 9838,2012-02-14,34.900001525878906,34.950000762939446,34.669998168945305,34.939998626708984,1086300.0,-0.0025721677127922282,8.33320617967034,0.11427792915531568,49.8360926386146,63.160509223637476,0.3585365075047733,-0.13718085754327092,-0.11235660602877573,-0.8386984242024909,8.334044378344538,0.3200035095214986,0.4642163553344787,0.015501403808592329,-1.0227460658527008,1.0537488734698854,-0.5036223310220578,0.5346251386392424,0.7549966430664057,23.000335693359922,-41.50973946185807,0.5191237348306474,2,0.26999664306640625,-0.32500267028808594,0.3849983215332031,-0.21000099182128906,1.479999542236321,1,0.05272206510430966,-1.2040606607915447,34.990001678466804,-1.3703306018650057,35.20000076293945,1.956544815232535,35.459999084472656,0.05272206510430966 9839,2012-02-15,35.52000045776367,35.54999923706055,34.720001220703125,34.90999984741211,3929400.0,0.017765011598209535,1.4776127900885923,-15.251120648545541,53.77644653529928,62.35989831122599,-0.2291205297013832,-0.6818776472937813,-0.7094143658903107,-1.4409333417364678,8.780922317705826,0.8299980163574219,0.5372079404916832,0.5655002593994141,-0.4441060195110964,1.5751065383099245,0.06069711994415883,1.0703033988546693,0.09559771118163951,85.00022888183605,23.880157865476477,0.5048031394552546,2,-0.3500022888183594,-0.9450016021728516,-0.30750083923339844,-0.8299999237060547,1.220001220703125,2,0.03350221315802049,8.33320617967034,34.900001525878906,-1.2040606607915447,34.990001678466804,-1.3703306018650057,35.20000076293945,0.03350221315802049 9840,2012-02-16,36.15999984741211,36.36999893188477,35.779998779296875,36.04999923706055,2290900.0,0.018018000602490147,1.2264207980652633,0.1803286889961728,70.96781771725932,63.214607560026096,-0.7873081087965375,-1.174983465793055,-1.3224312535193334,-2.0677293773546452,9.024548672127153,0.8499984741211009,0.6025685303086874,1.0739995956420927,0.16557379558570062,1.9824253956984847,0.6197866956138967,1.5282124956702887,-1.490001678466804,87.64711822190276,24.027115670031108,0.4542129000281948,2,-0.6400012969970703,-1.2350006103515625,-0.9475002288818359,-1.4699993133544922,0.9799995422363281,3,0.007466826850194064,1.4776127900885923,35.52000045776367,8.33320617967034,34.900001525878906,-1.2040606607915447,34.990001678466804,0.007466826850194064 9841,2012-02-17,36.099998474121094,36.459999084472656,35.849998474121094,36.290000915527344,1452400.0,-0.0016593300205810513,1.301894397420395,-1.7272853377722293,73.78051475291608,64.39923827794384,-0.6726268163563205,-1.030791247058815,-1.233009308929148,-1.9958572684816929,9.695858800941647,0.6100006103515625,0.6018121958278471,0.9269983291626005,-0.02108728764450518,1.8750839459697062,0.45295552075904766,1.4010411375661533,-1.3960002899169979,79.88824434508722,11.621211028675589,0.474042808403554,2,-0.5349998474121094,-1.1299991607666016,-0.9324989318847656,-1.4099979400634766,1.0800018310546875,4,0.006925208048948139,1.2264207980652633,36.15999984741211,1.4776127900885923,35.52000045776367,8.33320617967034,34.900001525878906,0.006925208048948139 9842,2012-02-21,35.9900016784668,36.25,35.939998626708984,36.22999954223633,1411000.0,-0.0030470027784945675,1.2143051771117166,1.263130420815933,69.4969500308894,64.74035509705277,-0.5026123461756811,-0.8410518670453939,-1.0887830153688753,-1.881215022420605,10.851689049617603,0.3100013732910156,0.6098749668187153,0.7390014648437528,-0.2083913708554661,1.6863943005429718,0.26530504699414337,1.2126978826933623,-1.2157634582519563,73.74317510517061,3.0914014065807294,0.4736964178496091,2,-0.4250030517578125,-1.0200023651123047,-0.8650016784667969,-1.3000011444091797,0.8999977111816406,1,0.015004086569775588,1.301894397420395,36.099998474121094,1.2264207980652633,36.15999984741211,1.4776127900885923,35.52000045776367,0.015004086569775588 9843,2012-02-22,35.939998626708984,36.33000183105469,35.720001220703125,36.060001373291016,1366700.0,-0.0013893595283639426,-1.17858310626703,0.5000158947134183,63.82980450297858,63.14731627823551,-0.42696429137237857,-0.7184073243934535,-0.9821816461524548,-1.8145154122071574,11.915763997146104,0.6100006103515625,0.5915290881978734,0.6194984436035185,-0.31522236000515136,1.5542192472121883,0.15213804179918355,1.0868588454078534,-1.0983299719238317,70.11487952995856,1.4190320257896758,0.4673604018043343,2,-0.375,-0.9699993133544922,-0.8399991989135742,-1.2499980926513672,1.2700004577636719,2,0.011964394034679637,1.2143051771117166,35.9900016784668,1.301894397420395,36.099998474121094,1.2264207980652633,36.15999984741211,0.011964394034679637 9844,2012-02-23,35.7400016784668,35.97999954223633,35.61999893188477,35.880001068115234,1244000.0,-0.005564745572738006,1.1176734583968706,1.1666348782503655,60.606115096363226,62.31553794193428,-0.23261698329608294,-0.47752334341450364,-0.751888966869366,-1.604882904816833,12.736171712090528,0.3600006103515554,0.572720139776429,0.3780014038085966,-0.5536767635011302,1.3096795711183233,-0.08783767984626678,0.84384048746346,-0.8335998064941421,14.286038664673823,-52.30462695524086,0.46583908365486365,2,-0.1750030517578125,-0.7700023651123047,-0.8500022888183594,-1.0500011444091797,1.3799972534179759,3,0.01790708896452098,-1.17858310626703,35.939998626708984,1.2143051771117166,35.9900016784668,1.301894397420395,36.099998474121094,0.01790708896452098 9845,2012-02-24,35.86000061035156,36.08000183105469,35.63999938964844,35.959999084472656,3051600.0,0.003357552497180283,1.5882194547290474,0.7142779291553134,59.65522911281673,62.06394766849074,-0.3239785103091961,-0.5808342790311798,-0.8376389407351184,-1.7071057937250913,13.203034154815912,0.44000244140625,0.521388782153835,0.4685003280639677,-0.4879459831248667,1.424946639252802,-0.009722827530445954,0.9467234836583813,-0.8914548498789046,28.571623198804126,-34.36636375310026,0.47822315559441647,2,-0.2950019836425781,-0.8900012969970703,-1.0600013732910156,-1.1700000762939453,1.1899986267089844,4,0.02453990666863537,1.1176734583968706,35.7400016784668,-1.17858310626703,35.939998626708984,1.2143051771117166,35.9900016784668,0.02453990666863537 9846,2012-02-27,35.66999816894531,36.040000915527344,35.470001220703125,35.779998779296875,2790200.0,-0.005298450590416448,-1.235316997277324,1.1000228885328451,56.53592367597942,62.05387711812407,-0.0673816941524592,-0.33391892190647354,-0.6281067896889851,-1.474863929465812,14.078444816089075,0.5699996948242188,0.40836289753172395,0.23149795532226847,-0.6793776578001598,1.1423735684446967,-0.22393985123894566,0.6869357618834826,-0.6417942755126518,23.255442593282588,-36.16446133631476,0.4554378065612134,2,-0.10499954223632812,-0.6999988555908203,-1.0074987411499023,-0.9799976348876953,1.6700019836425781,0,0.04121113810381205,1.5882194547290474,35.86000061035156,1.1176734583968706,35.7400016784668,-1.17858310626703,35.939998626708984,0.04121113810381205 9847,2012-02-28,35.36999893188477,35.540000915527344,35.18000030517578,35.4900016784668,1861000.0,-0.008410407974781542,2.272714662227771,1.0909280066582792,48.08912322476413,61.85976940547401,0.3265264786996269,0.033149510196182064,-0.3000555287556068,-1.121326865408129,15.052107733318454,0.48999786376953125,0.35807732196621345,-0.11000118255614666,-0.9183777127011155,0.6983753475888221,-0.5141894476286311,0.29418708251633774,-0.2845232308105139,16.521597792123114,-38.03823598833118,0.4041882650724855,2,0.2200012207031179,-0.04500007629395242,-0.737499237060554,-0.6799983978271555,1.6599998474121094,1,0.051173351087080654,-1.235316997277324,35.66999816894531,1.5882194547290474,35.86000061035156,1.1176734583968706,35.7400016784668,0.051173351087080654 9848,2012-02-29,35.900001525878906,36.25,35.400001525878906,35.47999954223633,2817600.0,0.014984523890283707,-1.9310392454766085,-3.499936423167605,53.954842137137305,61.879591139011566,-0.05219786005599758,-0.42823630446689265,-0.8078418200169892,-1.591292074940199,16.431981987395353,0.8800010681152273,0.3613289386885654,0.3625013351440458,-0.3888302213360859,1.1138328916241775,-0.013164443096023604,0.7381671133841152,-0.7595448894687138,67.28985290237938,17.533556685910753,0.37566577824006675,2,-0.0800018310546875,-0.56500244140625,-1.2675018310546875,-1.210000991821289,0.9899978637695312,2,0.027576540994180165,2.272714662227771,35.36999893188477,-1.235316997277324,35.66999816894531,1.5882194547290474,35.86000061035156,0.027576540994180165 9849,2012-03-01,36.040000915527344,36.290000915527344,35.83000183105469,35.939998626708984,2241500.0,0.0038997042812802807,-1.87503129284139,0.23809956312840028,58.238670229944134,60.46524141819877,-0.1236849103226163,-0.5258905985182025,-0.9254743692954861,-1.683402561625698,17.14719421722124,0.45999908447265625,0.4096536456162525,0.4585006713867159,-0.302751916487189,1.2197532592606208,0.07787437744975989,0.8391269653236719,-0.8600006103515625,77.47748986184617,29.082223550195806,0.38062629393695324,3,-0.220001220703125,-0.7050018310546875,-1.5125007629394531,-1.3500003814697266,0.75,3,0.032463877336951885,-1.9310392454766085,35.900001525878906,2.272714662227771,35.36999893188477,-1.235316997277324,35.66999816894531,0.032463877336951885 9850,2012-03-02,36.08000183105469,36.18999862670898,35.7599983215332,36.0099983215332,1443600.0,0.0011099032883239435,1.9655489930414927,0.7000190730497806,63.33335259948566,59.30444562337317,-0.19693693046012584,-0.5159483764536077,-0.9347676444504529,-1.676552158866599,17.557100674829616,0.43000030517577414,0.5026106226812814,0.4500015258789034,-0.30836207892340894,1.2083651306812158,0.07081972347774723,0.8291833282800596,-0.8488015747070321,81.08117396384631,29.566123790599427,0.37918180240115656,3,-0.3250007629394531,-0.69000244140625,-1.4625015258789062,-1.3900012969970703,-0.17000198364257812,4,0.028824751886097344,-1.87503129284139,36.040000915527344,-1.9310392454766085,35.900001525878906,2.272714662227771,35.36999893188477,0.028824751886097344 9851,2012-03-05,36.5099983215332,36.54999923706055,35.95000076293945,35.97999954223633,1954200.0,0.011917862213310926,-1.0339057569958103,7.571031551414092,71.59088199786285,59.53710473081467,-0.6287819421466239,-0.8966168703233919,-1.3380982474574168,-2.0712513815078353,18.161030598509548,0.5999984741210938,0.5517228556237868,0.8194980621337891,-0.017047322898072537,1.6560434471656507,0.4012253696178618,1.2377707546497163,-1.22964611206055,97.08022286759649,38.56768807347477,0.4182726925159295,3,-0.6449985504150391,-1.0749988555908203,-1.8199987411499023,-1.819997787475586,-0.7899971008300781,0,0.014790494120862752,1.9655489930414927,36.08000183105469,-1.87503129284139,36.040000915527344,-1.9310392454766085,35.900001525878906,0.014790494120862752 9852,2012-03-06,35.90999984741211,36.47000122070313,35.79999923706055,36.38999938964844,1371700.0,-0.01643381270075872,1.0937457159375819,-0.9056615995854206,62.53101220231366,59.392794475185234,-0.0461816414721099,-0.2595184954514522,-0.7294616760154824,-1.4287076464479043,18.679131149466972,0.7099990844726562,0.46592049272997826,0.18749961853027486,-0.6300665881318395,1.0050658251923892,-0.22128348480077875,0.5962827218613285,-0.5534688162841803,44.34776839765811,-17.88612672873554,0.4087831033310559,3,-0.04500007629394531,-0.47500038146972656,-1.2200002670288086,-1.2199993133544922,-0.18999862670898438,1,0.03982178533144265,-1.0339057569958103,36.5099983215332,1.9655489930414927,36.08000183105469,-1.87503129284139,36.040000915527344,0.03982178533144265 9853,2012-03-07,36.2400016784668,36.310001373291016,35.720001220703125,35.93000030517578,1092600.0,0.009189691797742316,1.6222184546263723,-0.6458368102742611,59.625690266804604,59.28385838301205,-0.36783449560926584,-0.559117513117819,-1.051003624962874,-1.7176454257068627,18.79209146733163,0.5900001525878906,0.37998761839627093,0.48000144958496094,-0.3611251208002244,1.3211280199701463,0.059438164392368265,0.9005647347775536,-0.811862554982909,62.65080729298324,3.1605169862513307,0.42056328519259223,3,-0.3750019073486328,-0.7300014495849609,-1.550002098083496,-1.5500011444091797,-0.44000244140625,2,0.021799035988993465,1.0937457159375819,35.90999984741211,-1.0339057569958103,36.5099983215332,1.9655489930414927,36.08000183105469,0.021799035988993465 9854,2012-03-08,36.68000030517578,36.70000076293945,36.29999923706055,36.43000030517578,1443600.0,0.012141241896531874,1.7586225040119965,0.8064480403617794,57.344645249027764,59.02712684259106,-0.7380900150496004,-0.9651136397424764,-1.490472665368742,-2.1198317179626827,19.085913727326236,0.45999908447265625,0.33033670946355187,0.8670000076293931,-0.06559294716623754,1.7995929624250238,0.40070353023158134,1.3332964850272049,-1.1845495748772947,97.95913600959125,40.29425867228586,0.4662964773978153,3,-0.7399997711181641,-0.9950008392333984,-1.9900007247924805,-1.989999771118164,-0.4799995422363281,3,0.005725165832210388,1.6222184546263723,36.2400016784668,1.0937457159375819,35.90999984741211,-1.0339057569958103,36.5099983215332,0.005725165832210388 9855,2012-03-09,36.84000015258789,36.93000030517578,36.5,36.66999816894531,1085400.0,0.004362045967309713,1.4571285326590446,0.6800079345703125,60.16487057785402,59.43034316502157,-0.8319458596978464,-1.0713552765545202,-1.6525860846268046,-2.246612850209189,19.43461503472614,0.43000030517578125,0.3171949651097634,0.9579998016357436,-0.06449604988199553,1.9804956531534827,0.4467518758768776,1.4692477273946096,-1.24818541967813,92.56196523263365,36.15050774854589,0.5112479257588693,3,-0.7849998474121094,-1.0400009155273438,-2.1475000381469727,-2.1499996185302734,-0.529998779296875,4,-0.001357199697433642,1.7586225040119965,36.68000030517578,1.6222184546263723,36.2400016784668,1.0937457159375819,35.90999984741211,-0.001357199697433642 9856,2012-03-12,37.11000061035156,37.18000030517578,36.709999084472656,36.86999893188477,1272400.0,0.007329002623380987,1.473683682176379,1.4117581061370612,64.73683100988113,61.28008847447901,-0.9791711612822027,-1.2552856929071297,-1.9212839374996946,-2.474621431536413,20.397908355354943,0.470001220703125,0.3382904971285541,1.13250026702881,0.024959547241167,2.240040986816453,0.5787299071349921,1.686270626922628,-1.3843673202151976,95.2054973479999,39.29328027025963,0.5537703598938208,3,-0.8199996948242188,-1.1850013732910156,-2.190000534057617,-2.4200000762939453,-0.9200019836425852,0,-0.03233631752096289,1.4571285326590446,36.84000015258789,1.7586225040119965,36.68000030517578,1.6222184546263723,36.2400016784668,-0.03233631752096289 9857,2012-03-13,37.54999923706055,37.56999969482422,37.09000015258789,37.290000915527344,2050100.0,0.011856605213481197,2.2000050862759557,1.0833187634109833,69.21244157315039,62.97537730070268,-1.2040337845728715,-1.5743814809657621,-2.3677354975729656,-2.876828530543385,22.009383506922013,0.4799995422363281,0.371185144408976,1.4444990158081055,0.23084941744306064,2.6581486141731503,0.8376742166255795,2.0513238149906314,-1.6498419051194517,98.91889328324048,42.95244278820496,0.6068247991825231,3,-0.904998779296875,-1.4300003051757812,-2.6249990463256836,-2.8599987030029297,-1.6300010681152344,1,-0.048734968136864176,1.473683682176379,37.11000061035156,1.4571285326590446,36.84000015258789,1.7586225040119965,36.68000030517578,-0.048734968136864176 9858,2012-03-14,36.7400016784668,37.63999938964844,36.63000106811523,37.540000915527344,1432300.0,-0.021571173769673768,1.0200043487714863,-3.076940006162243,60.41667660078363,63.21737800857374,-0.2931828833667254,-0.652944629576254,-1.5682556497149776,-2.0338448684530306,23.864145537433814,1.0099983215332102,0.41528565657664274,0.5425014495849609,-0.5602773723236965,1.6452802714936183,-0.008887961369367758,1.0938908605392896,-0.6060664157220614,32.835999350932184,-27.229454911081355,0.5513894109543283,3,-0.060001373291015625,-0.5850028991699219,-1.8150014877319336,-2.0500011444091797,-0.2800025939941406,2,-0.027762667696378807,2.2000050862759557,37.54999923706055,1.473683682176379,37.11000061035156,1.4571285326590446,36.84000015258789,-0.027762667696378807 9859,2012-03-15,36.709999084472656,36.91999816894531,36.41999816894531,36.72000122070313,1215000.0,-0.0008166192875196376,1.4390479912168073,0.01250268221158173,59.02334012041814,62.738487733121794,-0.1767316248655817,-0.5578189019242075,-1.5374082552584554,-1.97085539783194,24.611363027601495,0.5,0.522618197579007,0.45299892425536825,-0.6239773173119048,1.5299751658226413,-0.0854891965282647,0.9914870450390012,-0.3350935614233279,23.7705430622608,-38.6147987517037,0.5384881207836361,3,-0.029998779296875,-0.5550003051757812,-1.7249994277954102,-2.019998550415039,-0.6299972534179688,3,-0.024788882323808492,1.0200043487714863,36.7400016784668,2.2000050862759557,37.54999923706055,1.473683682176379,37.11000061035156,-0.024788882323808492 9860,2012-03-16,36.43000030517578,36.66999816894531,36.29999923706055,36.52000045776367,2143200.0,-0.00762731643366632,-1.1142657845691055,8.998093058727399,57.9166964690175,61.21913378547231,0.17671944951876384,-0.27041978849818804,-1.239490943096186,-1.665390210119746,24.198594097942376,0.4099998474121094,0.5674446208955928,0.1595001220703125,-0.9191242108930808,1.2381244550337058,-0.3798120444113806,0.6988122885520056,1.2099990844726562,9.701571142672508,-55.252661812187526,0.539312166481696,3,0.25,-0.27500152587890625,-1.442500114440918,-1.739999771118164,-0.020000457763671875,4,-0.006313465284370379,1.4390479912168073,36.709999084472656,1.0200043487714863,36.7400016784668,2.2000050862759557,37.54999923706055,-0.006313465284370379 9861,2012-03-19,36.349998474121094,36.61999893188477,36.31999969482422,36.45000076293945,1075700.0,-0.002196042557905842,-2.749994039529927,1.1111346585851736,60.698689592618415,61.01554238439506,0.25886046051357425,-0.17995463902025222,-1.141485992932033,-1.563641429596558,23.656914454140164,0.299999237060554,0.5858741029190639,0.06699829101562216,-1.0090978493670875,1.1430944313983318,-0.4710497791757362,0.6050463612069805,1.2632009124755825,3.731285922914656,-64.5672174893919,0.5380480701913559,3,0.3300018310546875,-0.19499969482421875,-1.5624990463256836,-1.6499977111816406,0.220001220703125,0,-0.001100332943852922,-1.1142657845691055,36.43000030517578,1.4390479912168073,36.709999084472656,1.0200043487714863,36.7400016784668,-0.001100332943852922 9862,2012-03-20,36.52999877929688,36.61999893188477,36.18999862670898,36.2400016784668,1137600.0,0.004951865549703838,-1.205111652337209,-2.899904634751168,57.44678356666445,60.773441639935044,0.19674569909805228,-0.3345795157885476,-1.2994085029499374,-1.7116856877721673,22.98729041140471,0.43000030517579546,0.5906443141963464,0.21999874114990803,-0.852234455231013,1.292231937530829,-0.3161178570405525,0.7561153393403686,1.0569366043090724,23.448274047708235,-43.11982965118602,0.5361165981904594,3,0.38500022888182883,-0.3750000000000071,-1.7074995040893626,-1.6499977111816477,0.17000198364257102,1,-0.009307423048166008,-2.749994039529927,36.349998474121094,-1.1142657845691055,36.43000030517578,1.4390479912168073,36.709999084472656,-0.009307423048166008 9863,2012-03-21,36.36999893188477,36.61000061035156,36.209999084472656,36.4900016784668,872000.0,-0.004379957644641053,1.2222269317170347,-0.413806711303421,53.882333088893375,60.388740288809004,0.4214442449850324,-0.14831770994953075,-1.1029382408274344,-1.5283193349276445,22.772645534436794,0.40000152587890625,0.5201354669590756,0.03849887847901101,-1.0196477574554166,1.0966455144134386,-0.49057443948820634,0.5675721964462284,1.1610589814453007,24.657591513601375,-38.85627306741811,0.5290733179672151,3,0.5450000762939382,-0.21500015258789773,-1.4750003814697337,-1.3899993896484446,0.450000762939446,2,-0.012372856094448603,-1.205111652337209,36.52999877929688,-2.749994039529927,36.349998474121094,-1.1142657845691055,36.43000030517578,-0.012372856094448603 9864,2012-03-22,36.38000106811523,36.45000076293945,36.08000183105469,36.209999084472656,1404000.0,0.0002750106275555275,1.3870793084353659,-1.4166507724585409,53.55449551501601,59.6542541707159,0.4072373622306671,-0.11374611993728934,-1.0743123723233055,-1.5307864367323916,22.662875222035368,0.3699989318847656,0.5274156668844725,0.016501045227045097,-1.004381441937518,1.0373835323916083,-0.49394019835524006,0.5269422888093303,1.0974144737499998,50.84764392489405,-10.01264023585393,0.5104412435822826,3,0.47999954223633523,-0.20000076293944602,-1.5075025558471609,-1.4000015258788991,0.3899993896484446,3,0.002198955855104101,1.2222269317170347,36.36999893188477,-1.205111652337209,36.52999877929688,-2.749994039529927,36.349998474121094,0.002198955855104101 9865,2012-03-23,36.7400016784668,36.83000183105469,36.310001373291016,36.40999984741211,1662900.0,0.009895563490433412,1.0392089398177928,1.9411645910468667,52.77112376344107,58.324731143333665,0.035269180408022294,-0.4262953336753341,-1.3832906065206956,-1.875493651824769,22.6206884307184,0.5200004577636719,0.5409488726244405,0.3325016021728544,-0.6727453425161372,1.337748546861846,-0.17012187017164138,0.8351250745173502,0.6535690407498009,87.99997965494791,30.410901033198925,0.5026234723444941,3,0.11999893188476562,-0.3300018310546875,-1.8675031661987305,-1.7600021362304688,0.34999847412109375,4,-0.017964066882417473,1.3870793084353659,36.38000106811523,1.2222269317170347,36.36999893188477,-1.205111652337209,36.52999877929688,-0.017964066882417473 9866,2012-03-26,37.13999938964844,37.18999862670898,36.88000106811523,36.93000030517578,1598900.0,0.01088725348143016,1.0000000000000917,0.6363573311138854,65.56961145142927,57.91997224092021,-0.4023355845448364,-0.7489148466523403,-1.7272106125301292,-2.2575570334042965,23.146467443127747,0.4499969482421804,0.5463518411798987,0.6589992523193331,-0.3340903175382266,1.6520888221768928,0.16245446739055325,1.155544037248113,0.1747571962784491,95.49555122534677,34.73484853838302,0.49654478492877857,3,-0.279998779296875,-0.7299995422363281,-1.9175004959106445,-2.1599998474121094,-0.1100006103515554,0,-0.019655346102127047,1.0392089398177928,36.7400016784668,1.3870793084353659,36.38000106811523,1.2222269317170347,36.36999893188477,-0.019655346102127047 9867,2012-03-27,37.18000030517578,37.310001373291016,37.04999923706055,37.2599983215332,1858100.0,0.0010770305919416412,1.8888465043338207,-0.38094459582198004,62.841511829209956,58.18939837741202,-0.5591398006705575,-0.681292548128205,-1.7085457096707728,-2.2635611446620985,24.38264744368455,0.26000213623046875,0.5279017431765141,0.6085000991821303,-0.2829859520644433,1.499986150428704,0.1627570735588435,1.0542431248054172,-1.0999984741210938,89.43080353681493,27.714977702270176,0.44574302562328794,3,-0.4849987030029297,-0.7700004577636719,-1.912501335144043,-2.200000762939453,-1.3600006103515625,1,-0.0164066865342829,1.0000000000000917,37.13999938964844,1.0392089398177928,36.7400016784668,1.3870793084353659,36.38000106811523,-0.0164066865342829 9868,2012-03-28,36.88999938964844,37.18999862670898,36.709999084472656,37.06999969482422,2220400.0,-0.007799916975443688,1.2857220708447301,2.250059606122741,52.991438129125804,57.5191870450462,-0.27448965044400353,-0.3302528798185733,-1.3613944764638148,-1.9509639445198843,24.350867906706625,0.479999542236321,0.4561934422801244,0.26899929046631144,-0.5741247894354728,1.1121233703680957,-0.1525627494845807,0.6905613304172036,-0.7853975677490226,65.8534845566731,8.361888883543344,0.421562039950893,3,-0.19499778747558594,-0.4799995422363281,-1.6225004196166992,-1.9099998474121094,-0.8299980163574219,2,-0.0051504101342516595,1.8888465043338207,37.18000030517578,1.0000000000000917,37.13999938964844,1.0392089398177928,36.7400016784668,-0.0051504101342516595 9869,2012-03-29,37.209999084472656,37.22000122070313,36.2400016784668,36.72000122070313,2031700.0,0.008674429387873994,2.8431193621253716,-2.722205738990339,55.04085465803388,57.19964906604802,-0.5767578900915424,-0.5882656737692429,-1.6164456956309152,-2.2550590897857745,23.927367992757407,0.9799995422363352,0.3214304126441476,0.5304990768432631,-0.30521574287663356,1.3662138965631598,0.11264166698331479,0.9483564867032115,-1.0812892715454083,90.65398903363352,36.04540154872081,0.4178574098599469,3,-0.5149974822998047,-0.7999992370605469,-1.942500114440918,-2.229999542236328,-1.3199996948242188,3,-0.010481037335235532,1.2857220708447301,36.88999938964844,1.8888465043338207,37.18000030517578,1.0000000000000917,37.13999938964844,-0.010481037335235532 9870,2012-03-30,37.11999893188477,37.400001525878906,37.0099983215332,37.38999938964844,2162400.0,-0.0024187088095209974,1.6896334004182945,-0.5510237446477163,50.14324235995213,56.02682159575177,-0.42307979472042945,-0.43885708530718404,-1.4421834017825574,-2.1477598719028776,23.73814481204558,0.3900032043457031,0.27731883945964597,0.38849906921387145,-0.4191033635382908,1.1961015019660337,-0.015302147162209678,0.7923002855899526,-0.9676632877502485,75.86184217016901,25.298409419786566,0.4038012163760801,3,-0.37999725341797586,-0.7099990844726634,-1.8524999618530344,-2.1399993896484446,-0.8899993896484446,4,-0.009428838475005086,2.8431193621253716,37.209999084472656,1.2857220708447301,36.88999938964844,1.8888465043338207,37.18000030517578,-0.009428838475005086 9871,2012-04-02,37.04999923706055,37.34000015258789,36.88000106811523,37.02000045776367,1666100.0,-0.0018857676950011504,-1.9677594014568895,-0.11110640161630154,41.98718654097739,54.30908859289765,-0.2719402055940989,-0.34396274465795074,-1.313755198990897,-2.056700745886019,22.956373602962916,0.45999908447266336,0.2420942047971053,0.2914993286132841,-0.5210148842387099,1.104013541465278,-0.1147577778127129,0.6977564350392811,-0.8477569576562445,69.82738492602446,24.332146618461095,0.40625710642599744,4,-0.30999755859375,-0.6399993896484375,-1.7825002670288086,-2.049999237060547,-0.8699989318847656,0,0.0010796468650755564,1.6896334004182945,37.11999893188477,2.8431193621253716,37.209999084472656,1.2857220708447301,36.88999938964844,0.0010796468650755564 9872,2012-04-03,37.34000015258789,37.38000106811523,36.86999893188477,37.04999923706055,2502600.0,0.007827285330609612,1.7567478400726109,9.66709053916582,61.538405108161086,55.15976326170517,-0.48607530893225004,-0.5495124176813988,-1.5430097459515792,-2.3239017342264248,22.495975432780966,0.5100021362304545,0.24178587951237773,0.5100002288818359,-0.23717649658536288,1.2571769543490348,0.13641186614823653,0.8835885916154353,-1.0898475033246058,94.82746713933842,45.759205162468334,0.37358836273359886,4,-0.5999984741210938,-0.9300003051757812,-2.0725011825561523,-2.3400001525878906,-0.8800010681152344,1,-0.008302125656781012,-1.9677594014568895,37.04999923706055,1.6896334004182945,37.11999893188477,2.8431193621253716,37.209999084472656,-0.008302125656781012 9873,2012-04-04,37.02999877929688,37.22000122070313,36.79999923706055,37.06999969482422,3007600.0,-0.008302125656781012,1.4705710759564066,-0.13793375601797028,55.55554083838441,55.38210163096833,-0.08114022529886,-0.18687293651951364,-1.1784803047073922,-1.9813349462725398,22.14066801284673,0.5400009155273438,0.22972703672304107,0.1604990005493221,-0.5372407899646134,0.8582387910632576,-0.18837089470764568,0.5093688958062899,-0.7338521749689733,68.10320730580455,15.180828406898769,0.34886989525696877,4,-0.20999717712403054,-0.5099983215332102,-1.5724992752075266,-2.029998779296882,-0.45999908447266336,2,-0.03267618483285406,1.7567478400726109,37.34000015258789,-1.9677594014568895,37.04999923706055,1.6896334004182945,37.11999893188477,-0.03267618483285406 9874,2012-04-05,36.88999938964844,37.209999084472656,36.61000061035156,37.02999877929688,3767500.0,-0.003780701978492007,1.399993896484375,3.499904634751896,58.39412704865539,56.006879773769924,0.15512313967707314,-0.03197358476869283,-0.9960610728785468,-1.818195246272822,21.083969322425684,0.5999984741210938,0.22512730361498967,0.009999656677244673,-0.6820300164475341,0.7020293298020235,-0.33601517988514473,0.3560144932396341,-0.5496985884584902,35.442842380754634,-21.998774422990074,0.3460148365623909,4,-0.06999778747558594,-0.20999908447265625,-1.3125,-1.8899993896484375,-0.6899986267089844,3,-0.022499268909999648,1.4705710759564066,37.02999877929688,1.7567478400726109,37.34000015258789,-1.9677594014568895,37.04999923706055,-0.022499268909999648 9875,2012-04-09,36.790000915527344,36.900001525878906,36.47000122070313,36.54999923706055,23617100.0,-0.002710720405952438,-1.1500138283567551,-1.7143051771116296,57.97105255156057,55.16259545156229,0.29386266354879353,0.0675503539445046,-0.865535813602321,-1.7083364354407564,19.676141044718577,0.43000030517577414,0.252034964274479,-0.08749885559082315,-0.7804975112939019,0.6054998001122556,-0.4339981834423625,0.2590004722607162,-0.40731208534983665,35.16480752543458,-27.869919947547388,0.3464993278515385,4,0.030000686645507812,-0.1100006103515625,-1.2125015258789062,-1.7900009155273438,-1.0100021362304688,0,-0.02446321020609321,1.399993896484375,36.88999938964844,1.4705710759564066,37.02999877929688,1.7567478400726109,37.34000015258789,-0.02446321020609321 9876,2012-04-10,35.90999984741211,36.5,35.630001068115234,36.38000106811523,4638700.0,-0.023919571791688243,1.4507043766991543,-1.9583247238337143,41.040485370207115,52.74025917833975,1.0963307724873843,0.8991402560067456,0.0528042534604225,-0.8134327690599292,18.384993121010464,1.1599998474121094,0.262138764049773,-0.9074998855590835,-1.7142051105856098,-0.10079466053255715,-1.310852498072343,-0.5041472730458239,1.4900016784667969,15.99993024553578,-49.89240703490003,0.4033526125132624,4,0.6050014495849609,0.7250003814697266,-0.33749961853027344,-0.9099998474121094,-0.3600006103515625,1,0.00891115834541778,-1.1500138283567551,36.790000915527344,1.399993896484375,36.88999938964844,1.4705710759564066,37.02999877929688,0.00891115834541778 9877,2012-04-11,35.720001220703125,36.2400016784668,35.400001525878906,36.22000122070313,3883300.0,-0.005290967070908481,2.111106401616299,1.0638270242192378,40.687716352801274,51.37317898097036,1.1817195476010482,0.996080078512108,0.2858497063169949,-0.6165106062200962,16.702444959033123,0.8400001525878906,0.24500869641928347,-1.0059986114501953,-1.8755630631458189,-0.13643415975457174,-1.440780837298007,-0.5712163856023835,1.6446002960205064,17.582403762717338,-51.314753823128896,0.43478222584781084,4,0.6800003051757812,0.7999992370605469,-0.07000160217285156,-0.7050018310546875,-0.6200027465820384,2,0.012877913458917867,1.4507043766991543,35.90999984741211,-1.1500138283567551,36.790000915527344,1.399993896484375,36.88999938964844,0.012877913458917867 9878,2012-04-12,35.720001220703125,35.86999893188477,35.630001068115234,35.689998626708984,2812900.0,0.0,-2.2000203453626237,-0.060005187988280397,40.51724232429109,49.759444277221164,1.1156214719143236,0.9652341805370668,0.32301413085258446,-0.600415511084023,15.98477402084658,0.23999786376953836,0.13055530484371758,-0.9549985885620131,-1.9338801417642415,0.02388296464021522,-1.4444393651631273,-0.46555781196089896,1.5660162963867208,17.679564997470916,-51.29067451396247,0.4894407766011152,4,0.6800003051757812,0.7999992370605469,-0.07000160217285156,-0.7050018310546875,-0.7800025939941406,3,0.02071662481748837,2.111106401616299,35.720001220703125,1.4507043766991543,35.90999984741211,-1.1500138283567551,36.790000915527344,0.02071662481748837 9879,2012-04-13,35.79999923706055,36.310001373291016,35.75,35.939998626708984,3145400.0,0.0022395860476918106,-3.666719649044728,-4.66624284806103,35.31244784588608,48.111578220102714,0.9103102702181687,0.8575318202489726,0.2686588301644335,-0.6574626689020135,15.34301755163718,0.5900001525878906,0.023914336289962534,-0.829500579833983,-1.8832646868809277,0.22426352721296183,-1.3563826333574553,-0.30261852631051056,1.4105776403808648,26.666514078776043,-38.248504255235375,0.5268820535234718,4,0.5900020599365234,0.720001220703125,-0.11249923706054688,-0.7849998474121094,-0.06999969482421875,4,0.02150839313333175,-2.2000203453626237,35.720001220703125,2.111106401616299,35.720001220703125,1.4507043766991543,35.90999984741211,0.02150839313333175 9880,2012-04-16,36.20000076293945,36.43999862670898,35.86999893188477,35.86999893188477,2289800.0,0.011173227217972093,-2.4545244370463473,-2.3571662125340094,35.31252495943906,47.36994915548735,0.40910474101477945,0.4631623958635913,-0.09891135865927225,-1.0410556151323789,14.825256669284187,0.6399993896484304,-0.012642821462570453,-0.4179990768432589,-1.4858561203879432,0.6498579667014255,-0.9519275986156046,0.11592944492908686,0.9381531004394574,72.72730425374014,11.198007528163274,0.5339285217723425,4,0.1900005340576172,0.31999969482421875,-0.3875007629394531,-1.1100006103515625,0.049999237060546875,0,0.0,-3.666719649044728,35.79999923706055,-2.2000203453626237,35.720001220703125,2.111106401616299,35.720001220703125,0.0 9881,2012-04-17,36.310001373291016,36.36999893188477,35.91999816894531,36.34000015258789,1938400.0,0.0030386908296471393,9.00042387249773,-0.09090488740925891,36.697265900694234,44.609822576879914,0.204613915476898,0.36892672927868375,-0.18065891207442064,-1.1225047535365604,14.279515345483413,0.45000076293946023,-0.08602997442240223,-0.30599861145019247,-1.376116361571178,0.7641191386707931,-0.8410574865106852,0.2290602636103003,0.7586263965878928,87.50022924927342,28.281659123251487,0.5350588750604922,4,0.0,0.20999908447265625,-0.38250160217285156,-1.105001449584961,-0.04000091552734375,1,-0.014596600769726242,-2.4545244370463473,36.20000076293945,-3.666719649044728,35.79999923706055,-2.2000203453626237,35.720001220703125,-0.014596600769726242 9882,2012-04-18,36.18999862670898,36.41999816894531,36.02999877929688,36.150001525878906,1705400.0,-0.0033049502077493464,-1.785684118745067,-1.3332909460831812,38.709673449849596,42.738059533709375,0.16129587692058323,0.48712673122974337,-0.032247935845475695,-0.9714843932991428,13.950198367474599,0.3899993896484304,-0.1404263119558138,-0.40900135040283914,-1.4955480714036327,0.6775453705979544,-0.9522747109032323,0.13427201009755407,0.8118840934099296,69.13570944163939,10.312075110471284,0.5432733605003964,4,0.11500167846680398,0.3300018310546946,-0.08249855041503196,-0.8599987030029226,0.13000106811524148,2,-0.01768442702222428,9.00042387249773,36.310001373291016,-2.4545244370463473,36.20000076293945,-3.666719649044728,35.79999923706055,-0.01768442702222428 9883,2012-04-19,35.91999816894531,36.25,35.84000015258789,36.13999938964844,1884400.0,-0.007460637413906901,-1.157909530788845,-5.500429184550334,28.852465167471294,39.45565265802225,0.28752022887103834,0.7606864851317496,0.25651665681687064,-0.6611831487098669,13.723707079559569,0.4099998474121094,-0.1711417043934631,-0.6565017700195312,-1.7809899467194015,0.467986406680339,-1.2187458583694664,-0.09425768166959614,1.0178093034039932,24.637464824551472,-28.91397167554485,0.5622440883499351,4,0.23000335693359375,0.6000022888183594,0.46250152587890625,-0.39499855041503906,0.44000244140625,3,-0.022828500462819035,-1.785684118745067,36.18999862670898,9.00042387249773,36.310001373291016,-2.4545244370463473,36.20000076293945,-0.022828500462819035 9884,2012-04-20,36.459999084472656,36.459999084472656,35.93000030517578,35.93000030517578,2156900.0,0.015033433826681097,1.0,-2.4090719933416564,40.57144102756926,37.522362488689886,-0.3574839841836024,0.23925272460157743,-0.26224923137928613,-1.1610064937807323,13.620309405057629,0.5400009155273438,-0.28741162124288877,-0.12050075531006144,-1.2426125371070071,1.0016110264868843,-0.6815566462085343,0.4405551355884114,0.4162961500178355,100.0,47.23535881319616,0.5610558908984733,4,-0.5099983215332031,-0.05999755859375,-0.042499542236328125,-0.8999996185302734,0.29000091552734375,4,-0.04168953636674666,-1.157909530788845,35.91999816894531,-1.785684118745067,36.18999862670898,9.00042387249773,36.310001373291016,-0.04168953636674666 9885,2012-04-23,36.08000183105469,36.22000122070313,36.040000915527344,36.22000122070313,2092600.0,-0.010422305621499595,1.5714441416892138,-0.2641504001842709,37.27037983758006,37.10346187395355,-0.0992261429006831,0.5979251515318111,0.1401633308045973,-0.7461462369765428,12.882006512807505,0.4199981689453125,-0.3826453040258002,-0.4674980163574247,-1.60851953207262,0.6735234993577706,-1.0380087742150224,0.10301274150017292,0.7372416550913385,38.71001482812298,-11.404879981282704,0.5705107578575962,4,-0.15000152587890625,0.31999969482421875,0.3374977111816406,-0.5200023651123047,-0.13000106811523438,0,-0.009700728133475445,1.0,36.459999084472656,-1.157909530788845,35.91999816894531,-1.785684118745067,36.18999862670898,-0.009700728133475445 9886,2012-04-24,36.40999984741211,36.43999862670898,36.060001373291016,36.11999893188477,2133300.0,0.009146286020234706,1.1714223433242983,-2.0714441416892173,37.922069171883386,36.79616774274045,-0.39207089332606415,0.22180536343509516,-0.15474081052057898,-1.043798523919989,11.411453044293756,0.37999725341796164,-0.4770285750324277,-0.10100002288818644,-1.2084269645355263,1.0064269187591535,-0.6547134937118599,0.45271344793548707,0.35055396032323216,91.93559303262802,45.5153311049023,0.5537134708236702,4,-0.36499977111816406,-0.009998321533203125,0.00749969482421875,-0.8500003814697266,-0.40000152587890625,1,-0.00439439297123434,1.5714441416892138,36.08000183105469,1.0,36.459999084472656,-1.157909530788845,35.91999816894531,-0.00439439297123434 9887,2012-04-25,36.56999969482422,36.7400016784668,36.349998474121094,36.58000183105469,1836400.0,0.004394392971234229,1.3636426688861145,-0.03449001604798695,43.78379102864934,37.15911759878025,-0.4680378553927085,0.014506383088701114,-0.2702940770980007,-1.1847239732783805,9.905150075630607,0.3900032043457031,-0.5666594796568276,0.08949985504150249,-0.9730381103839036,1.1520378204669086,-0.4417691276712006,0.6207688377542055,-1.1699981689453125,81.11092273131861,35.887072114189195,0.5312689827127023,4,-0.3249988555908203,-0.1699981689453125,-0.15250015258789062,-1.010000228881836,-0.15000152587890625,2,-0.00820342465310453,1.1714223433242983,36.40999984741211,1.5714441416892138,36.08000183105469,1.0,36.459999084472656,-0.00820342465310453 9888,2012-04-26,36.70000076293945,36.790000915527344,36.349998474121094,36.47000122070313,1579400.0,0.0035548555974866947,1.1463541715125745,-22.995041952707147,47.42549190487857,38.50501138311276,-0.49663321382311665,-0.1375088908204276,-0.35052013057742926,-1.298533127998283,9.145246130509653,0.44000244140625,-0.5231864096537677,0.22900085449218466,-0.8214500469760324,1.2794517559604017,-0.2962245962419203,0.7542263052262896,-1.2731992340087857,89.53487340536897,41.294457151722014,0.5252254507341082,4,-0.38500022888183594,-0.2999992370605469,-0.16500186920166016,-1.1400012969970703,-0.479999542236321,3,-0.010354252321950086,1.3636426688861145,36.56999969482422,1.1714223433242983,36.40999984741211,1.5714441416892138,36.08000183105469,-0.010354252321950086 9889,2012-04-27,36.81999969482422,36.93999862670898,36.650001525878906,36.79999923706055,1438900.0,0.003269725596462214,1.2307613304576872,0.08695868508782383,50.40429631670838,40.18187486725379,-0.5104037106363819,-0.30379965142321197,-0.43831087342561403,-1.3933347560019769,9.409781754320305,0.289997100830071,-0.4549717456340332,0.368499755859375,-0.637738658957943,1.374738170676693,-0.134619451549284,0.871618963268034,-1.3386701904296814,86.66675143793329,35.25333041579701,0.5031192074086575,4,-0.43000030517578125,-0.4199981689453125,-0.2850008010864258,-1.260000228881836,-0.6100006103515625,4,-0.01249318545044198,1.1463541715125745,36.70000076293945,1.3636426688861145,36.56999969482422,1.1714223433242983,36.40999984741211,-0.01249318545044198 9890,2012-04-30,36.77000045776367,36.84000015258789,36.56999969482422,36.790000915527344,1605500.0,-0.0013579369221878856,3.500047684140255,-1.0,64.9305803908479,43.3189098106042,-0.4146522020920713,-0.29657121549173837,-0.37665262957214907,-1.3200891909709824,9.327058447168534,0.2700004577636719,-0.3798393723184432,0.3360004425048828,-0.6327618205213525,1.3047627055311182,-0.14838068900823487,0.8203815740180005,-1.2011508060302702,80.68196596239109,23.764969476940557,0.4843811315131188,4,-0.3800010681152344,-0.3699989318847656,-0.25,-1.210000991821289,0.22999954223632812,0,-0.0005439341178863355,1.2307613304576872,36.81999969482422,1.1463541715125745,36.70000076293945,1.3636426688861145,36.56999969482422,-0.0005439341178863355 9891,2012-05-01,37.09000015258789,37.25,36.790000915527344,36.83000183105469,1766900.0,0.008702738396530352,-1.7058757531218796,-12.999618539004388,72.75747003053027,47.10199831956872,-0.6843390660681052,-0.6465704938200787,-0.6791001901899847,-1.6134684336727219,9.763282158245692,0.4799995422363281,-0.276997156556817,0.6540000915527315,-0.32026645211307425,1.6282666352185373,0.16686681971982864,1.1411333633856344,-1.4388815623559523,82.22226931717034,19.489911986046287,0.48713327183290184,5,-0.5450000762939453,-0.6899986267089844,-0.4549999237060547,-1.5300006866455078,0.009998321533203125,1,-0.03073603086973553,3.500047684140255,36.77000045776367,1.2307613304576872,36.81999969482422,1.1463541715125745,36.70000076293945,-0.03073603086973553 9892,2012-05-02,37.02999877929688,37.06999969482422,36.75,36.93000030517578,1850000.0,-0.0016177237272624323,2.5555461365659307,0.38461199876757873,71.3354672445459,51.82233188368812,-0.5505491640726703,-0.6440027980766914,-0.5983359488883835,-1.5242108102742336,10.118266851471619,0.3400001525878906,-0.19776212560044115,0.6094987869262738,-0.31268294367419713,1.5316805175267447,0.14840792162603833,1.0705896522265093,-1.2509696762834963,75.5554613656601,6.829934259348178,0.46109086530023574,5,-0.4399986267089915,-0.6299972534179759,-0.39499855041504617,-1.4699993133544993,0.3600006103515554,2,-0.027545246864386974,-1.7058757531218796,37.09000015258789,3.500047684140255,36.77000045776367,1.2307613304576872,36.81999969482422,-0.027545246864386974 9893,2012-05-03,35.81999969482422,37.38000106811523,35.630001068115234,37.040000915527344,4820300.0,-0.03267618483285406,-1.1875020861645478,-12.20019836728379,50.23810064441125,52.89640517444835,0.7194290703649955,0.496135396374072,0.6204057883144003,-0.2806772354212299,10.417116571467364,1.749999999999993,-0.15668322476384589,-0.5400003433227525,-1.4525327227996883,0.3725320361541833,-0.9962665330612239,-0.08373415358428105,1.4300003051757812,10.857064383370579,-60.57838726242898,0.45626618973846794,5,0.6850013732910156,0.5800018310546875,0.7325010299682617,-0.26000022888183594,1.5,3,0.016750376304659476,2.5555461365659307,37.02999877929688,-1.7058757531218796,37.09000015258789,3.500047684140255,36.77000045776367,0.016750376304659476 9894,2012-05-04,36.060001373291016,36.27999877929688,35.79999923706055,35.79999923706055,2809200.0,0.006700214419641082,-2.6922738343261794,-0.213116291867824,48.26733467917837,54.11828904573705,0.4656934219751676,0.2010732453331343,0.39856334344807465,-0.4978627331983745,11.12603480250391,0.47999954223633523,-0.10946335646937655,-0.25849876403808736,-1.144655805251368,0.6276582771751933,-0.7015772846447277,0.18457975656855297,1.3199996948242116,24.571446010044742,-44.77144156356742,0.4430785206066388,5,0.44499969482421875,0.3400001525878906,0.49249935150146484,-0.5000019073486328,1.3400001525878906,4,0.004437044961696168,-1.1875020861645478,35.81999969482422,2.5555461365659307,37.02999877929688,-1.7058757531218796,37.09000015258789,0.004437044961696168 9895,2012-05-07,35.88999938964844,36.09000015258789,35.7599983215332,35.939998626708984,2037900.0,-0.004714419777268608,-1.1290346397588138,-0.19230317791014995,44.878027449057534,54.89117329875639,0.6771151000024105,0.3164149995347998,0.5812550107492314,-0.3048434977938683,11.895010353302254,0.3300018310546875,-0.004938433697773803,-0.38350067138672017,-1.2601993476572204,0.4931980048837801,-0.8218500095219738,0.0548486667485335,1.4900016784667898,14.857046944754524,-50.03318282819493,0.43834933813525173,5,0.6150016784667969,0.5100021362304688,0.662501335144043,-0.3299999237060547,1.69000244140625,0,0.008916124276015402,-2.6922738343261794,36.060001373291016,-1.1875020861645478,35.81999969482422,2.5555461365659307,37.02999877929688,0.008916124276015402 9896,2012-05-08,36.22999954223633,36.2599983215332,35.630001068115234,35.689998626708984,2420200.0,0.00947339532933933,1.0999961852930331,-10.800183108262761,50.46297359204997,55.63330469468979,0.34519802444228276,0.001705039697810662,0.26428229080095633,-0.6261621671730069,11.157292735074833,0.6299972534179688,0.032184993126165296,-0.05950050354003622,-0.9197933058647934,0.8007922987847209,-0.48964690470241834,0.3706458976223459,1.1150015258789026,34.285627092634066,-28.825517420683262,0.4301464011623795,5,0.27500152587890625,0.1600017547607422,0.345001220703125,-0.6700000762939453,1.8699989318847656,1,0.021253118064934462,-1.1290346397588138,35.88999938964844,-2.6922738343261794,36.060001373291016,-1.1875020861645478,35.81999969482422,0.021253118064934462 9897,2012-05-09,36.18000030517578,36.36999893188477,35.95000076293945,36.040000915527344,1535000.0,-0.0013800507229446701,-1.6249910592948016,0.2592576894276551,53.17075893895552,56.27166769847612,0.3733162568323607,0.0926852483969327,0.34687409250960854,-0.5518343486351398,9.97712227284297,0.4199981689453196,0.11912126675571244,-0.13249969482421875,-0.9523294493942132,0.6873300597457757,-0.542414572109216,0.27741518246077845,1.1307007629394477,31.428527832031378,-35.03946542123225,0.40991487728499787,5,0.3250007629394531,0.21000099182128906,0.3950004577636719,-0.6200008392333984,2.299999237060547,2,0.025428362664046134,1.0999961852930331,36.22999954223633,-1.1290346397588138,35.88999938964844,-2.6922738343261794,36.060001373291016,0.025428362664046134 9898,2012-05-10,36.459999084472656,36.540000915527344,36.09000015258789,36.29999923706055,1388100.0,0.007739048560948092,1.812473923253901,1.1428610354223434,50.0,56.22674588550852,0.062238027624630377,-0.1360052894955075,0.0863072944107941,-0.8118565569045444,8.648198701588512,0.4500007629394531,0.19018871692036754,0.11049919128417685,-0.6621783489075668,0.8831767314759205,-0.2758395788116914,0.4968379613800451,0.8170879836425726,91.2085885198553,27.784945114595438,0.3863387700958705,5,0.045001983642578125,-0.06999778747558594,0.11500167846679688,-0.8999996185302734,2.25,3,0.025507414386410243,-1.6249910592948016,36.18000030517578,1.0999961852930331,36.22999954223633,-1.1290346397588138,35.88999938964844,0.025507414386410243 9899,2012-05-11,36.56999969482422,36.7400016784668,36.33000183105469,36.34000015258789,1283400.0,0.0030170217529821297,-2.2800488288700693,1.4374985098824595,56.862715765493334,55.330316482691345,-0.09717324167448993,-0.19537880267622398,-0.007095761959789115,-0.9019961928020308,8.323478532953859,0.4099998474121094,0.22522263813729637,0.18199977874756001,-0.5511146183704412,0.9151141758655612,-0.18455741981144058,0.5485569773065606,0.6741456532910135,84.6845143996151,17.38563482747027,0.36655719855900065,5,-0.06499862670898438,-0.17999839782714844,0.10000133514404297,-0.6550006866455078,2.0,4,0.02050861378886326,1.812473923253901,36.459999084472656,-1.6249910592948016,36.18000030517578,1.0999961852930331,36.22999954223633,0.02050861378886326 9900,2012-05-14,36.20000076293945,36.4900016784668,35.959999084472656,36.36000061035156,1553700.0,-0.010117553595088813,1.52380995631284,-0.6956528950292737,47.091425914576156,52.47853380314089,0.20502933478965701,0.18405681797251816,0.3742539632406192,-0.5104136818598874,8.186319760863025,0.6100006103515625,0.22449487085758335,-0.1879991531372056,-0.9211135502552068,0.5451152439807956,-0.5545563516962062,0.178558045421795,1.0118616995757819,51.351295621692216,-12.301161530479767,0.36655719855900065,5,0.30500030517578125,0.1900005340576172,0.5500001907348633,-0.27500152587890625,1.829998016357429,0,0.03314919164775221,-2.2800488288700693,36.56999969482422,1.812473923253901,36.459999084472656,-1.6249910592948016,36.18000030517578,0.03314919164775221 9901,2012-05-15,35.779998779296875,36.290000915527344,35.70000076293945,36.20000076293945,1949400.0,-0.011602264496982095,-1.0344902428918135,2.6250149011754047,39.79327706905287,48.973846005863884,0.46898451806818287,0.5927047426273546,0.7870981162900677,-0.07584148279247671,8.20773281800179,0.5900001525878906,0.18721587071259194,-0.5815010070800781,-1.3631936224865697,0.20019160832641347,-0.9723473147833204,-0.19065469937683588,1.4002264553303618,7.692110185966328,-51.531530113774934,0.39084630770324463,5,0.7250022888183594,0.6100025177001953,0.9700021743774414,0.14500045776367188,1.7900009155273438,1,0.05030752132946792,1.52380995631284,36.20000076293945,-2.2800488288700693,36.56999969482422,1.812473923253901,36.459999084472656,0.05030752132946792 9902,2012-05-16,35.54999923706055,35.970001220703125,35.54999923706055,35.880001068115234,1791400.0,-0.006428159588686477,-1.5454524437046284,0.78571493446926,35.51635803180899,47.33809682668585,0.5218460396804829,0.8140347192461235,1.026462337664853,0.16179063607981448,8.427234757562733,0.4200019836425781,0.08968890792259288,-0.7795005798339858,-1.6392553088114639,0.08025414914349227,-1.2093779443227248,-0.34962321534524676,1.5992215142364472,0.0,-53.10139116594471,0.4298773644887384,5,0.595001220703125,0.8400020599365234,1.0250015258789062,0.43000030517578125,2.2099990844726562,2,0.07172993788427973,-1.0344902428918135,35.779998779296875,1.52380995631284,36.20000076293945,-2.2800488288700693,36.56999969482422,0.07172993788427973 9903,2012-05-17,35.09999847412109,35.630001068115234,35.09999847412109,35.630001068115234,1674500.0,-0.012658249580785874,1.0000000000000269,1.6060595551856691,29.999999999999943,45.30839297344381,0.959919903218136,1.2642732836838562,1.4701532379665494,0.614808984208473,8.564263129893611,0.5300025939941477,-0.08632863894498399,-1.1885013580322337,-2.195995215788514,-0.18100750027595325,-1.6922482869103774,-0.6847544291540899,1.9852534166064473,0.0,-46.83742443985939,0.5037469288781411,5,0.8200016021728587,1.1400012969970703,1.3600025177002024,0.8800010681152415,2.490001678466804,3,0.09629633091315615,-1.5454524437046284,35.54999923706055,-1.0344902428918135,35.779998779296875,1.52380995631284,36.20000076293945,0.09629633091315615 9904,2012-05-18,34.939998626708984,35.290000915527344,34.84000015258789,35.130001068115234,1654700.0,-0.004558400409335306,-1.307699831761806,0.3584934178800415,29.251697149619048,43.572134051283975,1.0553177473371846,1.3750598348411671,1.607669273824655,0.7703801320835737,9.295868386247513,0.4500007629394531,-0.27424919292277394,-1.2725011825561552,-2.4418448434178615,-0.10315752169444892,-1.8571730129870119,-0.6878293521252985,2.026138059022159,6.060507978489752,-34.98820532943962,0.5846718304308541,5,0.8500022888183594,1.1700019836425781,1.5200023651123047,1.0400009155273438,3.0699996948242188,4,0.10789927320952408,1.0000000000000269,35.09999847412109,-1.5454524437046284,35.54999923706055,-1.0344902428918135,35.779998779296875,0.10789927320952408 9905,2012-05-21,35.72999954223633,35.77000045776367,34.959999084472656,34.959999084472656,2405000.0,0.022610215986770266,-1.103898420121773,-4.0525819145518795,36.06558145933912,41.97242381431611,0.26846615292658527,0.5876208022593943,0.7987427964584839,-0.021736018304466143,9.704898675651808,0.8300018310546875,-0.2809933446373378,-0.4650001525878906,-1.653019960151994,0.7230196549762127,-1.0590100563699423,0.12900975119416103,1.0660462208433543,61.3792359560021,24.483723197586514,0.5940099037820533,5,0.060001373291015625,0.3800010681152344,0.725001335144043,0.3250007629394531,2.6000022888183594,0,0.07948503187722511,-1.307699831761806,34.939998626708984,1.0000000000000269,35.09999847412109,-1.5454524437046284,35.54999923706055,0.07948503187722511 9906,2012-05-22,36.25,36.31999969482422,35.790000915527344,35.790000915527344,2154200.0,0.01455360941577899,-1.3043471049707263,0.5974010532521513,42.69664606922164,40.80863349545679,-0.2775904903259061,0.05799225007245212,0.25676477006585685,-0.5406897632298779,10.255882132313571,0.5900001525878906,-0.28319841746619545,0.06300029754638814,-1.1210718482312032,1.2470724433239795,-0.5290357753424075,0.6550363704351838,0.3895621142403414,95.27028942735706,60.651588266560594,0.592036072888796,5,-0.45999908447265625,-0.1399993896484375,0.2050008773803711,-0.095001220703125,2.0900001525878906,1,0.049103414601293194,-1.103898420121773,35.72999954223633,-1.307699831761806,34.939998626708984,1.0000000000000269,35.09999847412109,0.049103414601293194 9907,2012-05-23,36.27000045776367,36.27000045776367,35.880001068115234,36.04999923706055,2835400.0,0.0005517367658944838,2.5454293244555415,0.47826447514636855,55.42168896193488,41.41104338011622,-0.3167963803493876,0.015140489562497805,0.20038137987256732,-0.5659034638865421,10.23587722675007,0.3899993896484375,-0.25360018411117835,0.09800071716308878,-1.0731730237835961,1.2691744581097737,-0.4875861533102537,0.6835875876364312,0.22559669954447514,96.62167212666861,56.56016678652751,0.5855868704733439,5,-0.4799995422363281,-0.15999984741210938,0.14500045776367188,-0.11500167846679688,2.5400009155273438,2,0.03584227241944471,-1.3043471049707263,36.25,-1.103898420121773,35.72999954223633,-1.307699831761806,34.939998626708984,0.03584227241944471 9908,2012-05-24,36.31999969482422,36.5099983215332,36.0,36.27999877929688,6017600.0,0.0013785287132479507,1.4285740236148956,0.18182133444302498,53.282804686679675,41.01327548247026,-0.43442767089338474,-0.06828833320961536,0.13994270601835268,-0.6181636796313086,10.203251493807535,0.5099983215332031,-0.27634815182767625,0.16700000762939737,-0.9801912113063409,1.3141912265651357,-0.4065956018384682,0.740595617097263,-1.4799995422363281,88.6228242496231,44.67685289965589,0.5735956094678676,5,-0.6450004577636719,-0.20999908447265625,0.09250068664550781,-0.16500091552734375,2.779998779296875,3,0.03964753961477019,2.5454293244555415,36.27000045776367,-1.3043471049707263,36.25,-1.103898420121773,35.72999954223633,0.03964753961477019 9909,2012-05-25,36.36000061035156,36.4900016784668,36.22999954223633,36.290000915527344,5529900.0,0.0011013468024076989,-1.7368294249919691,1.749952317375859,56.13578323765054,42.018204073922966,-0.5669728532416656,-0.15232814257328187,0.09071915051652013,-0.6543080964001291,9.879295669428299,0.26000213623046875,-0.30979416640017376,0.23000087738036967,-0.8786832126859991,1.3386849674467385,-0.3243411676528183,0.7843429224135576,-1.486600494384767,90.32272354752253,40.93342165167392,0.5543420450331852,5,-0.6850013732910156,-0.25,-0.024999618530273438,-0.2050018310546875,2.8999977111816406,4,0.03382836968066916,1.4285740236148956,36.31999969482422,2.5454293244555415,36.27000045776367,-1.3043471049707263,36.25,0.03382836968066916 9910,2012-05-29,36.75,36.810001373291016,36.310001373291016,36.5,6587200.0,0.01072605564086282,1.702682640163309,3.571444141689373,56.70103498214073,43.89684384204384,-0.9730800449956405,-0.5732959232723829,-0.2951346244275257,-1.0280846871780653,9.921124188568404,0.5,-0.3410919639727581,0.6210002899169922,-0.4852866584310931,1.7272872382650775,0.06785681574294955,1.1741437640910348,-1.8438679199218768,94.11751506243759,41.04894486747669,0.5531434741740425,5,-0.9249992370605469,-0.6399993896484375,-0.5749988555908203,-0.595001220703125,2.009998321533203,1,0.0342856686131483,-1.7368294249919691,36.36000061035156,1.4285740236148956,36.31999969482422,2.5454293244555415,36.27000045776367,0.0342856686131483 9911,2012-05-30,35.95000076293945,36.5099983215332,35.86999893188477,36.22999954223633,1378600.0,-0.02176868672273602,-1.909071993341718,-1.1199951171875,47.51620422055372,45.2301600852377,-0.16363835738597032,0.1443176321972004,0.5023787326195261,-0.21603056044138214,8.917266093783082,0.8800010681152273,-0.4358089333054451,-0.12199897766113565,-1.1331916241585347,0.8891936688362634,-0.6275953009098316,0.3835973455875603,-0.9677139111328117,8.510810986298898,-45.34136810080404,0.5055963232486981,5,-0.125,0.15999984741210938,0.21500015258789062,0.20499801635742188,2.739997863769524,2,0.0662030881114406,1.702682640163309,36.75,-1.7368294249919691,36.36000061035156,1.4285740236148956,36.31999969482422,0.0662030881114406 9912,2012-05-31,36.0099983215332,36.36000061035156,35.68000030517578,35.9900016784668,2277500.0,0.0016689167543941785,-1.125002980235081,-0.07141689373297003,44.89795035703319,46.88548790268584,-0.16932989469785298,0.004201532017631848,0.4347383817882289,-0.2627036176076416,8.040256768216189,0.6800003051757812,-0.4638321867239199,-0.011001396179196377,-0.9160733236146896,0.8940705312562969,-0.46353735989694655,0.4415345675385538,-0.9546028888671856,29.20333667541008,-19.10048829727171,0.452535963717748,5,-0.18499755859375,0.10000228881835938,0.21250247955322266,0.14500045776367188,2.5500030517578125,3,0.06470430268421867,-1.909071993341718,35.95000076293945,1.702682640163309,36.75,-1.7368294249919691,36.36000061035156,0.06470430268421867 9913,2012-06-01,36.41999816894531,36.47000122070313,35.56999969482422,35.70000076293945,3351700.0,0.011385722480496074,1.1951162779878746,36.005913773368945,48.40762680428737,49.013924530982315,-0.4161605233198671,-0.3779193077781713,0.026860460823982635,-0.6490356318365755,7.682397392522963,0.9000015258789134,-0.41438630722092995,0.36899852752685547,-0.5477217152998008,1.2857187703535118,-0.08936159388647269,0.8273586489401836,-1.294418498654295,68.54817125506446,23.819885497785656,0.4583601214133287,6,-0.5349979400634766,-0.30999755859375,-0.09749698638916016,-0.2649993896484375,2.3000030517578196,4,0.06562337519235828,-1.125002980235081,36.0099983215332,-1.909071993341718,35.95000076293945,1.702682640163309,36.75,0.06562337519235828 9914,2012-06-04,36.22000122070313,36.4900016784668,36.150001525878906,36.290000915527344,2684000.0,-0.005491404675926459,-2.23811080835604,-0.09722214863596604,50.22026949929134,50.58666764653257,-0.017322521784912226,-0.1742551230658833,0.22637665494995218,-0.42565490273413076,7.292248274507472,0.3400001525878906,-0.3250583253671451,0.16100158691406818,-0.7588366737204808,1.0808398475486172,-0.2989175434032063,0.6209207172313427,-1.0270446822921144,52.41940693843329,8.176567846401127,0.4599191303172749,6,-0.030000686645514918,-0.1100006103515696,0.1374998092651296,-0.0650024414062571,2.6100006103515554,0,0.07951400210808868,1.1951162779878746,36.41999816894531,-1.125002980235081,36.0099983215332,-1.909071993341718,35.95000076293945,0.07951400210808868 9915,2012-06-05,36.209999084472656,36.40999984741211,36.13999938964844,36.18000030517578,1828600.0,-0.0002761495277023851,-3.9090719933416564,-0.4285558583106702,55.20581829467216,51.97657567158262,0.07591072718968661,-0.14656465861480683,0.22416622798678532,-0.3884173139188931,6.819316681256382,0.2700004577636719,-0.15697106269553984,0.13499946594238565,-0.7835928534081944,1.0535917852929657,-0.3242966937329044,0.5942956256176757,-0.9523607526664364,68.08514092080433,18.424968314120918,0.45929615967528825,6,-0.019998550415039062,-0.09999847412109375,0.18500137329101562,-0.05500030517578125,2.8700027465820312,1,0.0842308565085943,-2.23811080835604,36.22000122070313,1.1951162779878746,36.41999816894531,-1.125002980235081,36.0099983215332,0.0842308565085943 9916,2012-06-06,37.0,37.0,36.5,36.72999954223633,1760700.0,0.021817203410704034,2.703697424377287,9.000381485249237,65.45843483494718,53.09176965747288,-0.6666164681544657,-0.9232571798539908,-0.5820142623242859,-1.1466317497571765,7.008594688258149,0.7900009155273438,0.06525664535926978,0.886500358581543,-0.11980209440157097,1.892802811564657,0.38334913208998955,1.3896515850730964,-1.6802671465343906,100.0,42.23815283239714,0.503151226491556,6,-0.7150001525878906,-0.8899993896484375,-0.6049995422363281,-0.8199996948242188,2.8800010681152273,2,0.047567522203600054,-3.9090719933416564,36.209999084472656,-2.23811080835604,36.22000122070313,1.1951162779878746,36.41999816894531,0.047567522203600054 9917,2012-06-07,37.099998474121094,37.45000076293945,36.97000122070313,37.0,1549200.0,0.0027026614627323475,-5.000143054695022,0.37036409104395374,73.04149409688296,55.28717959193992,-0.7112989834709893,-1.002180044454505,-0.6986534543644041,-1.2134605603501782,7.672780900738699,0.479999542236321,0.2172142166948987,0.9404989242553725,-0.1584479165430892,2.0394457650538342,0.39102550385614165,1.4899723446546034,-1.679449591863424,81.38286755500364,15.640598572229337,0.5494734203992305,6,-0.5899982452392578,-0.9549980163574219,-0.627497673034668,-0.6899986267089844,2.4800033569335938,3,0.04285714873268742,2.703697424377287,37.0,-3.9090719933416564,36.209999084472656,-2.23811080835604,36.22000122070313,0.04285714873268742 9918,2012-06-08,37.38999938964844,37.43000030517578,36.86000061035156,37.02999877929688,1570700.0,0.007816736589076445,1.5908933277847135,3.600061036087516,77.40494613763812,57.65041991416076,-0.931517864787395,-1.2848080811649396,-0.9929193207569966,-1.467949375914074,8.535874322310116,0.5699996948242188,0.3108116608328473,1.183999824523923,-0.04006455388314123,2.408064202930987,0.5719676353203909,1.796032013727455,-1.8070943569362257,95.41974729841093,21.214046421285346,0.6120321892035336,6,-0.8799991607666016,-1.2449989318847656,-0.8949985504150391,-0.9799995422363281,2.6399993896484446,4,0.031291842812024795,-5.000143054695022,37.099998474121094,2.703697424377287,37.0,-3.9090719933416564,36.209999084472656,0.031291842812024795 9919,2012-06-11,37.31999969482422,37.81999969482422,37.29999923706055,37.47000122070313,1658900.0,-0.0018721501997027712,-4.47361869579184,-0.416670198787804,71.20002360028442,59.26141864951005,-0.7945801877268366,-1.2181969166836737,-0.9384020383289595,-1.3610470542628406,9.240353875060705,0.5200004577636719,0.33073724407564953,1.0765001296997099,-0.23718971644507292,2.3901899758444927,0.4196552066273185,1.7333450527721013,-1.5877270036938285,70.23810064441123,-5.359142096177621,0.6568449230723916,6,-0.625,-0.9899997711181641,-0.8674983978271484,-0.9099998474121094,2.9399986267089844,0,0.037513438835131474,1.5908933277847135,37.38999938964844,-5.000143054695022,37.099998474121094,2.703697424377287,37.0,0.037513438835131474 9920,2012-06-12,37.400001525878906,37.43000030517578,36.91999816894531,37.33000183105469,1782200.0,0.002143671803560565,6.846352485474499,-0.46665988505160294,67.37163707104793,61.46757785512052,-0.8634879396150694,-1.268736998876534,-1.0303744494997744,-1.3938857888070828,9.862520426540142,0.5100021362304688,0.36508524650753316,1.0965019226074233,-0.3148105948545279,2.5078144400693745,0.3908456638764477,1.802158181338399,-1.458956134379136,68.18194954194723,-4.723264691400175,0.7056562587309764,6,-0.7050018310546875,-1.0700016021728516,-0.9475002288818359,-0.9900016784667969,3.079998016357422,1,0.038235300717468945,-4.47361869579184,37.31999969482422,1.5908933277847135,37.38999938964844,-5.000143054695022,37.099998474121094,0.038235300717468945 9921,2012-06-13,37.58000183105469,37.83000183105469,37.13000106811523,37.2400016784668,1826500.0,0.004812842188020472,-1.499996594028613,4.85716621253406,68.87611459051338,64.1318183255072,-0.8805571809628461,-1.3776016763328016,-1.2182438783108651,-1.5384502580844952,10.233495427035233,0.7000007629394602,0.39273849028211316,1.186502075195314,-0.311178140109881,2.684182290500509,0.43766196754271647,1.9353421828479114,-1.451061009222471,74.2268365581249,4.143074124492145,0.7488401076525981,6,-0.8800010681152344,-1.2450008392333984,-1.1275005340576172,-1.1700019836425781,2.6799964904785156,2,0.039914846378758195,6.846352485474499,37.400001525878906,-4.47361869579184,37.31999969482422,1.5908933277847135,37.38999938964844,0.039914846378758195 9922,2012-06-14,38.099998474121094,38.22000122070313,37.52000045776367,37.52000045776367,1657000.0,0.01383705741697705,-1.413803989660844,1.7058757531218796,72.58884673997866,66.81862054058402,-1.198997268688089,-1.7884587910112018,-1.749578509504616,-2.020745254073617,10.529782068110693,0.7000007629394602,0.4047528149995472,1.5789987564086942,-0.04516020486248351,3.203157717679872,0.7669192757731054,2.391078237044283,-1.7669303311821807,91.17627259365591,22.469394676011703,0.8120794806355884,6,-0.9199981689453125,-1.569997787475586,-1.6524972915649414,-1.6899986267089844,1.6800003051757884,3,0.04671923005989553,-1.499996594028613,37.58000183105469,6.846352485474499,37.400001525878906,-4.47361869579184,37.31999969482422,0.04671923005989553 9923,2012-06-15,38.47999954223633,38.56999969482422,38.02999877929688,38.43000030517578,2070600.0,0.009973781714803565,3.6956694807025072,0.08620587596929816,74.76637179972816,69.54596524063255,-1.4036679179343494,-2.0050554512791408,-2.126741885076612,-2.3623682736629945,10.259253074068857,0.5400009155273366,0.541518736907193,1.7899997711181612,0.08692490539711883,3.4930746368392036,0.9384623382576365,2.641537203978686,-1.8827607684104208,94.54545034193528,27.39251732460623,0.8515374328605212,6,-1.125,-1.7749996185302734,-2.032498359680176,-2.0699996948242188,0.8500022888183594,4,0.028586338407072365,-1.413803989660844,38.099998474121094,-1.499996594028613,37.58000183105469,6.846352485474499,37.400001525878906,0.028586338407072365 9924,2012-06-18,38.709999084472656,38.7400016784668,38.29999923706055,38.34000015258789,1491400.0,0.0059771191520903155,1.0465033755311692,7.4000915541313805,73.78642484667121,71.61047707974355,-1.38943037171164,-2.0428736834792076,-2.3466593236436353,-2.558010893012778,9.665526034909805,0.44000244140625,0.7093461646681618,1.8314992904663114,0.10953883859252045,3.5534597423401024,0.9705190645294195,2.6924795164032034,-1.7971185632870217,98.35150900329698,33.17973506405259,0.8609802259368948,6,-1.0899982452392578,-1.9199981689453125,-2.262497901916504,-2.299999237060547,0.7700004577636719,0,0.034099708758549285,3.6956694807025072,38.47999954223633,-1.413803989660844,38.099998474121094,-1.499996594028613,37.58000183105469,0.034099708758549285 9925,2012-06-19,38.56999969482422,38.95000076293945,38.47999954223633,38.77000045776367,1951200.0,-0.0036166208462814486,-1.473683682176379,-0.5405441629808336,87.86130800194483,74.09968520940996,-0.982813074591526,-1.7699454695663306,-2.194773021409368,-2.389868055117617,10.153907580541896,0.470001220703125,0.8401878758112105,1.5494998931884751,-0.24072450218171326,3.3397242885586635,0.6543876955033809,2.4446120908735693,-1.328237365327972,79.12081693222841,6.501662578736202,0.8951121976850941,6,-0.6649990081787109,-1.6749992370605469,-2.1224985122680664,-2.049999237060547,1.4799995422363281,1,0.043816402387365505,1.0465033755311692,38.709999084472656,3.6956694807025072,38.47999954223633,-1.413803989660844,38.099998474121094,0.043816402387365505 9926,2012-06-20,38.02999877929688,38.599998474121094,37.70000076293945,38.599998474121094,2566900.0,-0.014000542385272596,2.1578883966216487,2.8499876022811446,75.63453251062369,74.3878005887145,-0.3144049492969643,-1.1486457482333137,-1.620545563725834,-1.8159557775503075,11.140113508139317,0.8999977111816406,0.9768656182561344,0.920499038696299,-0.8853563230767421,2.72635440046934,0.017571357809778476,1.8234267195828195,-0.4465887631119969,35.66421067794941,-40.69332105695379,0.9029276808865193,6,-0.12499809265137429,-1.1349983215332102,-1.5824975967407298,-1.5099983215332102,1.9300003051757741,2,0.06442284621563532,-1.473683682176379,38.56999969482422,1.0465033755311692,38.709999084472656,3.6956694807025072,38.47999954223633,0.06442284621563532 9927,2012-06-21,37.56999969482422,38.33000183105469,37.52999877929688,38.16999816894531,1666500.0,-0.01209569022450463,-1.352949096253773,1.0526294655405628,64.41105440583429,72.94403484073628,0.24504400825650663,-0.6179425929449138,-1.1248343287561653,-1.3213421920983563,12.076714191203424,0.8000030517578054,1.0923143059743197,0.3954999923706026,-1.3763911057710132,2.1673910905122185,-0.49044555670020884,1.281445541441414,1.3800010681152344,2.816961947104243,-71.4497099845794,0.8859455490708094,6,0.36499977111816406,-0.6749992370605469,-1.1224985122680664,-1.0499992370605469,3.0,3,0.0715996446249525,2.1578883966216487,38.02999877929688,-1.473683682176379,38.56999969482422,1.0465033755311692,38.709999084472656,0.0715996446249525 9928,2012-06-22,37.7599983215332,37.91999816894531,37.47999954223633,37.709999084472656,2600800.0,0.005057189998730838,1.3783778210798718,-0.08333227369250919,69.34669947178884,72.73810993757012,0.1263345905648734,-0.7320619303264237,-1.2761766971446775,-1.4786231584454725,12.789780034021225,0.4399986267089844,1.0996423980944101,0.5134986877441392,-1.2289768271549306,2.255974202643209,-0.3577390697053957,1.3847364451936741,1.161602401733397,19.04752018933339,-55.587478973663714,0.8712377574495346,6,0.1750011444091797,-0.8649978637695312,-1.492497444152832,-1.2399978637695312,2.120002746582024,4,0.05349577721277976,-1.352949096253773,37.56999969482422,2.1578883966216487,38.02999877929688,-1.473683682176379,38.56999969482422,0.05349577721277976 9929,2012-06-25,37.59000015258789,37.70000076293945,37.400001525878906,37.459999084472656,1155000.0,-0.0045020703522745675,-1.4000305180437933,2.600061036087587,66.66669738084818,72.65978330532569,0.3784590459225754,-0.49033001550323263,-1.0712796248873815,-1.2831102325873402,13.49108006066733,0.3599967956542969,1.0654295642987464,0.2820005416870117,-1.414963714629316,1.9789647980033394,-0.5664815864711485,1.130482669845172,1.2739365234374986,12.25798195032031,-60.594574973958586,0.8484821281581632,6,0.4500007629394531,-0.6949996948242188,-1.510000228881836,-1.220001220703125,1.5099983215332031,0,0.046288951088152785,1.3783778210798718,37.7599983215332,-1.352949096253773,37.56999969482422,2.1578883966216487,38.02999877929688,0.046288951088152785 9930,2012-06-26,38.0099983215332,38.22999954223633,37.61000061035156,37.61000061035156,1671700.0,0.011173135600968997,-2.1000123978370544,3.0768801901464244,63.39522868495904,72.05079598248633,0.060444929631778166,-0.854924733105733,-1.4636741529476325,-1.6740939996509994,13.936354737669749,0.6399993896484375,0.9935746328929156,0.6389987945556612,-1.06428443433974,2.3422820234510624,-0.21264281989203937,1.4906404090033618,0.7661022454833954,50.83319558002619,-17.817648984907187,0.8516416144477016,6,0.16500282287597656,-1.0549983978271484,-2.05999755859375,-1.769998550415039,1.2400016784667969,1,0.03867406697227738,-1.4000305180437933,37.59000015258789,1.3783778210798718,37.7599983215332,-1.352949096253773,37.56999969482422,0.03867406697227738 9931,2012-06-27,38.33000183105469,38.43000030517578,38.11999893188477,38.13000106811523,1314300.0,0.008418929851417456,-1.818129800773443,0.5000047683988847,65.41358415379644,71.25354458402163,-0.15866872836796375,-1.0408471174911895,-1.7553326165642247,-1.9659614788853332,15.310740937389788,0.4200019836425781,0.9907894276239659,0.8400022506713896,-0.7755669354760499,2.455571436818829,0.03221765759766981,1.6477868437451093,0.363532793493647,90.29139877336968,22.29059179212905,0.80778459307372,6,-0.1550006866455078,-1.0700016021728516,-2.3800010681152344,-2.0900020599365234,1.2399978637695312,2,0.04487339743908736,-2.1000123978370544,38.0099983215332,-1.4000305180437933,37.59000015258789,1.3783778210798718,37.7599983215332,0.04487339743908736 9932,2012-06-28,38.34000015258789,38.34000015258789,37.959999084472656,38.0,971300.0,0.0002608484491410934,1.2352993975024964,1.699994277975869,62.80326110762087,69.92431006267637,-0.1464426115648294,-0.9142094099530453,-1.7324166583032579,-1.9470009928723826,16.424389711443705,0.3800010681152344,1.0150946841931585,0.7335004806518555,-0.7644598763003714,2.2314608376040823,-0.015479697824261507,1.4824806591279724,0.2759224860402796,91.26211075227401,25.625442481205255,0.7489801784761143,6,-0.16499900817871094,-1.0799999237060547,-2.3899993896484375,-2.1000003814697266,1.2299995422363281,3,0.04225349309956683,-1.818129800773443,38.33000183105469,-2.1000123978370544,38.0099983215332,-1.4000305180437933,37.59000015258789,0.04225349309956683 9933,2012-06-29,38.810001373291016,39.09000015258789,38.47000122070313,38.84000015258789,1510000.0,0.012258769400954161,1.3396239995393295,-0.08823166421703374,68.12655523286843,69.29543566114273,-0.6310745255739079,-1.2606090588244925,-2.1546592693618223,-2.3885291685358823,18.099782202278128,0.75,1.033520552060935,1.0840015411376953,-0.3966440939949578,2.5646471762703484,0.3436787235713652,1.8243243587040254,-1.4099998474121094,83.43201143055778,17.61824224322382,0.7403228175663282,6,-0.5650005340576172,-1.480001449584961,-2.8600006103515625,-2.5700016021728516,0.6699981689453125,4,0.045349091967423316,1.2352993975024964,38.34000015258789,-1.818129800773443,38.33000183105469,-2.1000123978370544,38.0099983215332,0.045349091967423316 9934,2012-07-02,39.099998474121094,39.18000030517578,38.77000045776367,38.810001373291016,1180100.0,0.007472225987336767,-1.2162217892012825,-9.666963377416073,69.67592674354944,67.27483774354324,-0.9609908873719206,-1.3953199697353966,-2.409951796734248,-2.650153526834245,19.935516196850863,0.4099998474121094,0.9947004049713897,1.2299987792968778,-0.19301513500663248,2.653012693600388,0.5184918221451227,1.941505736448633,-1.6661969757080044,94.90434098054747,28.17605469922448,0.7115069571517545,7,-0.80999755859375,-1.7249984741210938,-3.207498550415039,-2.8599987030029297,0.3500022888183594,0,0.019948916225927427,1.3396239995393295,38.810001373291016,1.2352993975024964,38.34000015258789,-1.818129800773443,38.33000183105469,0.019948916225927427 9935,2012-07-03,39.2599983215332,39.29999923706055,39.040000915527344,39.099998474121094,712600.0,0.004092067868442628,1.1666375268219025,0.5517291274779337,69.53488103887716,66.59709869112696,-1.1318472632065522,-1.3861756502747937,-2.520422003883972,-2.778007453362214,21.895394217845087,0.2599983215332031,0.9096390357743331,1.2374986648559556,-0.0867663936825025,2.5617637233944137,0.5753661355867266,1.8996311941251847,-1.7563488708496067,97.01485739012108,29.94479805185496,0.662132529269228,7,-0.9099979400634766,-1.8249988555908203,-3.3674983978271484,-3.019998550415039,-0.05999755859375,1,-0.004075391091505787,-1.2162217892012825,39.099998474121094,1.3396239995393295,38.810001373291016,1.2352993975024964,38.34000015258789,-0.004075391091505787 9936,2012-07-05,38.7599983215332,39.27000045776367,38.68999862670898,39.150001525878906,1458100.0,-0.012735609306579132,-1.188675442826573,-2.437522351763107,57.71028766238107,65.85256905296549,-0.5782123228236031,-0.7879594830629344,-1.9863196634327025,-2.244291224480669,22.781345804265055,0.5800018310546946,0.8007490066000287,0.649498748779294,-0.6215132200393967,1.9205107175979848,0.013992764369945121,1.285004733188643,-1.148567883666992,59.70142880323851,-4.140928513117579,0.6355059844093469,7,-0.40999794006347656,-1.3249988555908203,-2.7924976348876953,-2.6399974822998047,0.8300018310546875,3,0.012641942716353993,1.1666375268219025,39.2599983215332,-1.2162217892012825,39.099998474121094,1.3396239995393295,38.810001373291016,0.012641942716353993 9937,2012-07-06,38.68999862670898,38.7400016784668,38.38999938964844,38.5,950600.0,-0.0018059777568498747,1.413769517119819,-0.48717196318356504,52.644829010963576,63.99680566842935,-0.37172404161102435,-0.6247654190034169,-1.8874859767983807,-2.137286965157294,22.848267053012382,0.3699989318847656,0.6530592937374848,0.4999990463256765,-0.7019109185234029,1.701909011174756,-0.10095593609886322,1.1009540287502162,-0.9772540608911058,32.966954655397856,-25.876669926008837,0.6009549824245397,7,-0.3399982452392507,-1.2549991607665945,-2.7224979400634695,-2.569997787475579,0.6000022888183665,4,0.022744923736124134,-1.188675442826573,38.7599983215332,1.1666375268219025,39.2599983215332,-1.2162217892012825,39.099998474121094,0.022744923736124134 9938,2012-07-09,38.560001373291016,38.709999084472656,38.27999877929688,38.709999084472656,1164600.0,-0.0033599704841607014,4.7334248874646185,-0.7894673439476674,48.062040719766976,61.929621594975885,-0.12998129753694343,-0.4243783773658265,-1.733761780740565,-1.9692283514581703,23.079662206946946,0.43000030517577414,0.5757506947872031,0.3115016937255888,-0.8392643409897929,1.4622677284409704,-0.2638813236321056,0.8868847110832832,-0.7520215271985862,27.451222385530578,-25.30457358296173,0.5753830173576925,7,-0.10500144958496094,-1.1250019073486328,-2.592500686645508,-2.440000534057617,0.5900001525878906,0,0.02619290159654364,1.413769517119819,38.68999862670898,-1.188675442826573,38.7599983215332,1.1666375268219025,39.2599983215332,0.02619290159654364 9939,2012-07-10,38.72000122070313,38.97000122070313,38.61000061035156,38.72999954223633,1591000.0,0.004149373488428809,-2.130446320468441,0.06665649398535484,51.92804426234983,60.65548999246374,-0.12609391786683233,-0.49973767136818736,-1.871554791246652,-2.099749655988056,22.897716738916284,0.4099998474121165,0.5935458167556789,0.40150146484375426,-0.6796721649743347,1.4826750946618432,-0.13908535006528666,0.9420882797527952,-0.8225002111526152,43.13747489593765,-6.023765634460055,0.5405868149090434,7,-0.09000205993653054,-1.00000190734864,-2.722500801086433,-2.6000003814697337,0.29999923706053977,1,0.019628055205918482,4.7334248874646185,38.560001373291016,1.413769517119819,38.68999862670898,-1.188675442826573,38.7599983215332,0.019628055205918482 9940,2012-07-11,38.83000183105469,38.93999862670898,38.63000106811523,38.72999954223633,1160800.0,0.0028409247645564406,-1.0666556464019976,-10.0019076688358,61.56076629298698,60.22739911904047,-0.12018324784288126,-0.5239778696613087,-1.956000619658866,-2.1895517687216923,23.480732743838164,0.30999755859375,0.581604045782889,0.44000205993652486,-0.5723634155117381,1.4523675353847878,-0.06618067778760661,0.9461847976606563,-0.8483509278535664,55.55576962350126,4.49362030937781,0.5061827377241314,7,-0.20000267028808594,-1.1100025177001953,-2.6800012588500977,-2.710000991821289,-0.060001373291015625,2,0.015967007536654698,-2.130446320468441,38.72000122070313,4.7334248874646185,38.560001373291016,1.413769517119819,38.68999862670898,0.015967007536654698 9941,2012-07-12,39.08000183105469,39.18000030517578,38.599998474121094,38.68999862670898,1122400.0,0.006438320582309531,-1.0350816139416288,3.899942780850729,73.23085663042892,61.38602084379692,-0.28229390427886614,-0.6912821467446832,-2.187330056545676,-2.416736423311775,23.659465536428176,0.5800018310546875,0.6053419079659292,0.615002059936522,-0.36647957999549874,1.5964836998685428,0.12426123997050809,1.105742879902536,-1.0192500278220038,88.8890772686813,30.413740746761874,0.4907408199660106,7,-0.29000282287597656,-1.180002212524414,-2.9300012588500977,-2.960000991821289,-0.5400009155273438,3,0.003070596884911403,-1.0666556464019976,38.83000183105469,-2.130446320468441,38.72000122070313,4.7334248874646185,38.560001373291016,0.003070596884911403 9942,2012-07-13,39.88000106811523,39.97000122070313,39.11999893188477,39.11999893188477,1624600.0,0.02047080858693362,-1.2368418410882314,1.9487074151236112,77.4612254094877,62.42320641897684,-0.9396895716421056,-1.4241052283381563,-2.9570434033592363,-3.1872803973381707,23.682299628143717,0.8899993896484446,0.6489144536352214,1.3260011672973562,0.17559741600419443,2.476404918590518,0.7507992916507717,1.9012030429439406,-1.7448944188528728,94.6745548773873,29.92253481981868,0.5752018756465814,7,-0.7550010681152202,-1.4650001525878835,-3.6825008392333913,-3.760000228881829,-1.200000762939446,4,-0.00727183820863031,-1.0350816139416288,39.08000183105469,-1.0666556464019976,38.83000183105469,-2.130446320468441,38.72000122070313,-0.00727183820863031 9943,2012-07-16,39.58000183105469,39.93000030517578,39.47999954223633,39.709999084472656,1233800.0,-0.007522548370752058,-1.7272622185231423,-0.1710485368669409,74.93740158496615,63.00781473468981,-0.5799693210981403,-1.093537423441738,-2.5906120089324105,-2.858472936359867,23.313538054849463,0.4500007629394531,0.6551293525430424,0.9710018157959013,-0.26639701904473156,2.208400650636534,0.35230239837558486,1.5897012332162177,-1.2981036160770714,71.53294833740753,0.13496979878516413,0.6186994174203171,7,-0.4550018310546804,-1.1650009155273438,-3.2525014877319336,-3.4350013732910156,-1.3700027465820312,0,-0.0073269555864398095,-1.2368418410882314,39.88000106811523,-1.0350816139416288,39.08000183105469,-1.0666556464019976,38.83000183105469,-0.0073269555864398095 9944,2012-07-17,40.02999877929688,40.08000183105469,39.47999954223633,39.79999923706055,1300300.0,0.011369300844476626,2.6363152966743346,-1.7692646282059352,75.12442862470442,63.62887557755951,-0.9880796543830215,-1.5173691575631665,-2.975315263953057,-3.273559102587356,22.798197029512245,0.6000022888183594,0.6957513267402149,1.354998779296885,-0.03632071020766858,2.7463182688014385,0.6593390345446082,2.0506585240491617,-1.6130523238612255,96.62142308505257,21.687640630907865,0.6956597447522757,7,-0.8499984741211009,-1.529998779296882,-3.702498435974128,-3.8849983215332102,-1.8600006103515696,1,-0.021983444423013587,-1.7272622185231423,39.58000183105469,-1.2368418410882314,39.88000106811523,-1.0350816139416288,39.08000183105469,-0.021983444423013587 9945,2012-07-18,40.2599983215332,40.2599983215332,39.65999984741211,39.900001525878906,1162700.0,0.005745679471648613,2.3333545262845576,1.5652065745608459,74.55473232494333,65.50048054006643,-1.186036150640767,-1.7015034973686909,-3.130521773146377,-3.468872046329011,22.10062578925185,0.5999984741210938,0.6794946332929399,1.5004983901977553,-0.059076246558866785,3.0600730269543774,0.7207110718194443,2.2802857085760664,-1.6767463285356428,100.0,25.893144878300532,0.7797873183783096,7,-0.9899997711181641,-1.6700000762939453,-3.7474985122680664,-3.9299983978271484,-2.5199966430664062,2,-0.030799749514801023,2.6363152966743346,40.02999877929688,-1.7272622185231423,39.58000183105469,-1.2368418410882314,39.88000106811523,-0.030799749514801023 9946,2012-07-19,40.47999954223633,40.63999938964844,40.11000061035156,40.22999954223633,1520800.0,0.0054645114226310465,-1.1632697547683923,0.6944506257218849,75.84545469623347,68.07832783842976,-1.2699455644158917,-1.8219584910852973,-3.2825923551739606,-3.6495214297333476,23.027467240097447,0.529998779296875,0.6366790679049998,1.5979995727539062,-0.09912609449291665,3.295125240000729,0.7494367391304948,2.4465624063773177,-1.6955379898144898,89.47369741930783,16.81243688276203,0.8485628336234119,7,-1.0200004577636719,-1.5949993133544922,-3.9674997329711914,-4.149999618530273,-2.509998321533196,3,-0.042243060864871396,2.3333545262845576,40.2599983215332,2.6363152966743346,40.02999877929688,-1.7272622185231423,39.58000183105469,-0.042243060864871396 9947,2012-07-20,40.2599983215332,40.459999084472656,40.04999923706055,40.16999816894531,1470700.0,-0.005434812825864221,-1.4848624966765696,0.3600006103515625,68.63753238576975,70.36449357909673,-0.898283669934564,-1.4652188877974908,-2.9942044751284413,-3.386258028037993,24.250268073847042,0.43000030517578125,0.5785838652016722,1.2434984207153335,-0.4421592754782466,2.9291561169089135,0.40066957261854697,2.08632726881212,-1.21576147189964,67.24128292232157,-3.889936856056792,0.8428288480967894,7,-0.6399993896484375,-1.2399978637695312,-3.742497444152832,-3.924997329711914,-2.299999237060547,4,-0.0427222423674547,-1.1632697547683923,40.47999954223633,2.3333545262845576,40.2599983215332,2.6363152966743346,40.02999877929688,-0.0427222423674547 9948,2012-07-23,39.77999877929688,40.060001373291016,39.540000915527344,39.959999084472656,1039000.0,-0.011922492852653455,1.7368093478959203,-1.999999999999921,58.33334891626927,71.07619409619889,-0.2537084371388474,-0.8707715542608838,-2.4590125039507953,-2.873810902766756,25.235564805769194,0.7199974060058594,0.6124462577436347,0.662498855590826,-0.9464866438514861,2.271484355033138,-0.14199389413033003,1.466991605311982,-0.5123551740612342,25.86200659679692,-40.516270582225076,0.8044927497211567,7,-0.15999984741211648,-0.7599983215332102,-2.9249982833862376,-3.2499980926513743,-1.7599983215332102,0,-0.027652048966215315,-1.4848624966765696,40.2599983215332,-1.1632697547683923,40.47999954223633,2.3333545262845576,40.2599983215332,-0.027652048966215315 9949,2012-07-24,39.33000183105469,39.77000045776367,39.099998474121094,39.709999084472656,1425900.0,-0.011312140825815997,1.6800079345703125,2.1110922731319444,50.80095708064216,69.88065973927169,0.3262225141404542,-0.2990676087124058,-1.961460373295992,-2.395889058594946,26.12272888707216,0.6800003051757884,0.6751877497996759,0.1255018234252958,-1.3150744005052388,1.5660780473558304,-0.5947862885399715,0.8457899353905631,1.30999755859375,14.935274038771173,-45.60270991927406,0.7202881119652684,7,0.2899971008300781,-0.3100013732910156,-2.300002098083496,-2.625001907348633,-1.5300025939941406,1,-0.02847705808387946,1.7368093478959203,39.77999877929688,-1.4848624966765696,40.2599983215332,-1.1632697547683923,40.47999954223633,-0.02847705808387946 9950,2012-07-25,39.47999954223633,39.77999877929688,39.2599983215332,39.58000183105469,666500.0,0.00381382415963194,1.0800177003303246,0.26316582006545264,58.95526353746767,68.29448272894265,0.3108080529447719,-0.35130126669233164,-2.049251434339112,-2.517444845982375,26.355239093944338,0.520000457763679,0.7824669501750208,0.2019994735717745,-1.1277021040739754,1.5317010512175244,-0.46285131525110046,0.8668502623946495,1.129199829101566,24.67537936398631,-34.48260473498851,0.6648507888228758,7,0.3899993896484375,-0.45999908447265625,-2.274998664855957,-2.6899986267089844,-1.7700004577636719,2,-0.033181392818648736,1.6800079345703125,39.33000183105469,1.7368093478959203,39.77999877929688,-1.4848624966765696,40.2599983215332,-0.033181392818648736 9951,2012-07-26,40.04999923706055,40.400001525878906,39.849998474121094,39.88000106811523,908000.0,0.014437682407124175,-3.7825654293959596,-1.699942780850729,65.04429110599497,66.91482336188791,-0.11971719524756708,-0.8283036844059382,-2.5355984755910157,-3.0622651664796905,26.622385654195014,0.9200019836425781,0.883912426325324,0.6859992980957017,-0.607536644092356,1.9795352402837594,0.03923132700167287,1.3327672691897305,0.5290161163330112,69.85296592579296,7.077050241646248,0.6467679710940284,7,-0.18000030517578125,-1.029998779296875,-2.649998664855957,-3.154998779296875,-2.3800010681152344,3,-0.057677842761509446,1.0800177003303246,39.47999954223633,1.6800079345703125,39.33000183105469,1.7368093478959203,39.77999877929688,-0.057677842761509446 9952,2012-07-27,39.959999084472656,40.52999877929688,39.790000915527344,40.38999938964844,2897900.0,-0.002247194863979174,1.0845037126185832,-2.529440804236498,65.6250026609265,65.88011237032794,-0.019194463048769705,-0.643718216126743,-2.3538520354692594,-2.9377730952108507,27.263090756716167,0.7399978637695384,0.9450514838353214,0.5149991989135714,-0.7095984322942357,1.7395968301213784,-0.09729961669033571,1.1272980145174785,0.5894359313354514,60.139889987355176,-6.810887967627011,0.6122988156039046,7,-0.09000015258789062,-0.9399986267089844,-2.5599985122680664,-3.0649986267089844,-1.9500007629394531,4,-0.049799747481545364,-3.7825654293959596,40.04999923706055,1.0800177003303246,39.47999954223633,1.6800079345703125,39.33000183105469,-0.049799747481545364 9953,2012-07-30,40.56999969482422,40.86000061035156,39.959999084472656,39.9900016784668,1839300.0,0.015265280889072752,-1.812490686820883,-1.3488316388992387,68.7626898839959,65.17325251024923,-0.5296991936998268,-1.1753651492146275,-2.8486193991075837,-3.5146536826349006,27.19771299481516,0.9000015258789062,0.9669487817959137,1.0369998931884794,-0.2469749145560698,2.3209747009330286,0.39501248931620836,1.6789872970607504,-1.470001220703125,83.52269525374209,12.999557618317496,0.6419874038722729,7,-0.5900001525878906,-1.4399986267089844,-3.1549997329711914,-3.674999237060547,-2.8899993896484375,0,-0.06433326669915007,1.0845037126185832,39.959999084472656,-3.7825654293959596,40.04999923706055,1.0800177003303246,39.47999954223633,-0.06433326669915007 9954,2012-07-31,39.88000106811523,40.5099983215332,39.22999954223633,40.43000030517578,3541900.0,-0.017007607392144464,2.6056543861251553,-0.9482777898357824,59.528139843853246,63.50363112346143,0.1528594872527833,-0.44684444381349664,-2.0438714476346718,-2.802236623847861,26.564071587544273,1.3400001525878906,0.8769854958111694,0.30800113677977947,-0.9679553246832882,1.583957598242847,-0.32997709395175434,0.9459793675113133,-0.7448025512695224,39.87736809464144,-31.1948867165398,0.6379782307315348,7,0.09999847412110086,-0.7499999999999929,-2.4650011062622,-2.9850006103515554,-1.720001220703118,1,-0.046639933814812684,-1.812490686820883,40.56999969482422,1.0845037126185832,39.959999084472656,-3.7825654293959596,40.04999923706055,-0.046639933814812684 9955,2012-08-01,39.099998474121094,40.36000061035156,39.099998474121094,39.52000045776367,3418600.0,-0.01955874054922635,-4.999981834860719,0.7636410295535312,50.16553530872556,60.65030674707166,0.8392701196014372,0.33788004873169086,-1.1812853318513348,-2.00667841981695,25.693961427022856,1.2600021362304688,0.7958844531157396,-0.46400146484374716,-1.7501600544261748,0.8221571247386805,-1.107080759634961,0.17907782994746668,1.7600021362304688,0.0,-65.97572342350789,0.6430792947912153,8,0.8800010681152344,0.13500213623046875,-1.632497787475586,-2.204998016357422,-0.8599967956542969,2,-0.033248063626421076,2.6056543861251553,39.88000106811523,-1.812490686820883,40.56999969482422,1.0845037126185832,39.959999084472656,-0.033248063626421076 9956,2012-08-02,39.25,39.2599983215332,38.61999893188477,38.93000030517578,2152200.0,0.003836356310299882,2.7647428417556354,-0.7619004368715997,44.155829449628676,57.93011753194489,0.5547864652181644,0.23870918427427057,-1.2620213455125935,-2.1444052979425834,25.21073114685246,0.6399993896484304,0.6781241462825705,-0.3385000228881836,-1.5779940526809284,0.9009940069045612,-0.9582470377845524,0.28124699200818526,1.5748005676269514,28.12502660919625,-32.8068746010062,0.6197470148963711,8,0.48999977111816406,0.15999984741210938,-1.6849994659423828,-2.354999542236328,-1.1300010681152273,3,-0.03923569211534639,-4.999981834860719,39.099998474121094,2.6056543861251553,39.88000106811523,-1.812490686820883,40.56999969482422,-0.03923569211534639 9957,2012-08-03,39.56999969482422,39.9900016784668,39.45000076293945,39.79999923706055,1375200.0,0.008152858466859092,-1.2978889186491027,-0.7187492549412298,49.907558747086085,56.99391862425786,0.14149743420600203,-0.012630292158860357,-1.5082537720724218,-2.457170471261037,25.575241609442745,0.7400016784667969,0.5487736500949367,-0.06250038146972514,-1.2279646708090155,1.1029639078695652,-0.6452325261393739,0.5202317631999236,1.166608807373045,42.41071656650237,-16.470526168267483,0.5827321446696456,8,0.1700000762939453,-0.15999984741210938,-1.852499008178711,-2.674999237060547,-1.6300010681152415,4,-0.04801621280091717,2.7647428417556354,39.25,-4.999981834860719,39.099998474121094,2.6056543861251553,39.88000106811523,-0.04801621280091717 9958,2012-08-06,39.56999969482422,39.88000106811523,39.5099983215332,39.65999984741211,725400.0,0.0,-2.5237870338412796,0.39130579005854743,45.36291159898903,56.38969134851862,0.12133621974300013,0.07053212730005498,-1.434577453995601,-2.4369291519812393,26.159046837621247,0.37000274658202414,0.3797877772907512,-0.1130002975463853,-1.1647763689168045,0.9387757738240339,-0.6388883332315913,0.41288773813882074,1.0819444245605467,50.26460686403508,-3.684016551645527,0.5258880356852096,8,0.1700000762939453,0.0,-1.852499008178711,-2.674999237060547,-1.9799995422363281,0,-0.03942384092297746,-1.2978889186491027,39.56999969482422,2.7647428417556354,39.25,-4.999981834860719,39.099998474121094,-0.03942384092297746 9959,2012-08-07,39.47999954223633,39.7400016784668,39.43000030517578,39.68000030517578,1863100.0,-0.0022744542148597224,-1.0666810777818752,2.2222269317170347,41.90872584354675,54.49563160474963,0.26245061184194896,0.23229887845536723,-1.2717172932499352,-2.3265264768587812,26.386465288250598,0.3100013732910156,0.25727331796596076,-0.24100036621094034,-1.196821200726319,0.7148204683044384,-0.7189107834686297,0.236910051046749,1.0906667696484362,49.425274756593836,1.2480630657787373,0.4779104172576894,8,0.26000022888183594,0.09000015258789062,-1.6924991607666016,-2.5149993896484375,-1.1599998474121094,1,-0.04559268637110492,-2.5237870338412796,39.56999969482422,-1.2978889186491027,39.56999969482422,2.7647428417556354,39.25,-0.04559268637110492 9960,2012-08-08,39.45000076293945,39.61000061035156,39.150001525878906,39.560001373291016,937700.0,-0.0007598475087311485,3.380962761126249,0.5500009536706785,38.87689643296757,51.5881433077466,0.3215622677307053,0.32794173924563097,-1.1802776482500832,-2.271621703875965,26.46827260902702,0.45999908447265625,0.21152897919884595,-0.3019990921020508,-1.1725599519373517,0.5685617677332502,-0.7372795220197048,0.13328133781560325,1.0426388537453093,60.58395380048874,16.902173296928368,0.4352804299176517,8,0.28999900817871094,0.11999893188476562,-1.6175003051757812,-2.440000534057617,-1.7000007629394531,2,-0.032699642346755264,-1.0666810777818752,39.47999954223633,-2.5237870338412796,39.56999969482422,-1.2978889186491027,39.56999969482422,-0.032699642346755264 9961,2012-08-09,39.20000076293945,39.5,39.040000915527344,39.40999984741211,915300.0,-0.006337135492145762,1.3589733557650925,1.9090719933416562,38.62662595469838,48.58832367372125,0.4898200084857578,0.6191361362091214,-0.8446847145524501,-1.9966391962924703,26.176155397402884,0.45999908447265625,0.23072822154567518,-0.5579990386962876,-1.4105263856227808,0.2945283082302055,-0.9842627121595342,-0.13173536523304108,1.2177332263533103,16.842075675502034,-22.873971324123968,0.42626367346324534,8,0.5399990081787109,0.3699989318847656,-1.3075008392333984,-2.1300010681152344,-1.920001983642571,3,-0.024489772086439876,3.380962761126249,39.45000076293945,-1.0666810777818752,39.47999954223633,-2.5237870338412796,39.56999969482422,-0.024489772086439876 9962,2012-08-10,39.59000015258789,39.66999816894531,39.06999969482422,39.16999816894531,1081900.0,0.009948963828009694,1.0689673316101367,-2.000018165304269,47.921238533986234,46.2726068570535,0.04673111796495988,0.21744516497767563,-1.144728799206284,-2.3620087152240217,25.05116969502792,0.5999984741210938,0.2091329776851083,-0.15349960327148438,-1.0071540647956496,0.7001548582526809,-0.5803268340335705,0.2733276274906018,0.7558244344085523,65.47608775618696,23.015868717991914,0.4268272307620832,8,-0.02500152587890625,-0.020000457763671875,-1.697500228881836,-2.520000457763672,-2.6500015258789134,4,-0.03713061922297134,1.3589733557650925,39.20000076293945,3.380962761126249,39.45000076293945,-1.0666810777818752,39.47999954223633,-0.03713061922297134 9963,2012-08-13,39.290000915527344,39.61000061035156,39.11000061035156,39.43999862670898,933600.0,-0.007577651828852949,1.040809335855696,-0.3571357208381226,49.54750076811809,45.1636469597496,0.16323405641984579,0.5213333244059442,-0.7696231337064319,-2.0363192997036137,23.865388367398612,0.5,0.09419512985412837,-0.4389987945556655,-1.3139331155429872,0.43593552643165623,-0.8764659550493263,-0.0015316340620046276,0.9867906452646338,35.71424678884584,-9.805197241169111,0.43746716049365947,8,0.1999988555908203,0.279998779296875,-1.397500991821289,-2.220001220703125,-2.2800025939941406,0,-0.034359945466044706,1.0689673316101367,39.59000015258789,1.3589733557650925,39.20000076293945,3.380962761126249,39.45000076293945,-0.034359945466044706 9964,2012-08-14,39.150001525878906,39.400001525878906,38.97999954223633,39.290000915527344,1463500.0,-0.0035632320281547836,1.333340397575552,0.933343506014642,46.2585257621826,44.7295347879115,0.2109801159195399,0.6240190137733137,-0.5481481030669428,-1.8713427150474118,22.377479477710864,0.4200019836425781,-0.028058816031929723,-0.5349983215332017,-1.4343655274988123,0.3643688844324089,-0.9846819245160106,-0.08531471855039285,1.060518329756782,24.638017680327735,-22.54655353178672,0.44968360298280574,8,0.154998779296875,0.5799980163574219,-1.2050018310546875,-2.0800018310546875,-1.9800033569335938,1,-0.0398467768196592,1.040809335855696,39.290000915527344,1.0689673316101367,39.59000015258789,1.3589733557650925,39.20000076293945,-0.0398467768196592 9965,2012-08-15,39.02000045776367,39.16999816894531,38.900001525878906,39.16999816894531,1492300.0,-0.003320589094467863,2.6000101726812646,1.07141689373297,37.02772717139805,43.93752342366365,0.36703807645099573,0.6918298837738917,-0.33617971843263206,-1.7226150116622634,20.572347272133683,0.26999664306640625,-0.2396976151664063,-0.6029994964599581,-1.5064213797137995,0.30042238679388333,-1.0547104380868788,-0.15128855483303738,1.1268985609219797,15.584344810502849,-27.54590348263516,0.4517109416269225,8,0.4250011444091797,0.7099990844726562,-0.845001220703125,-1.9500007629394531,-1.5900001525878906,2,-0.01793953753786226,1.333340397575552,39.150001525878906,1.040809335855696,39.290000915527344,1.0689673316101367,39.59000015258789,-0.01793953753786226 9966,2012-08-16,38.77000045776367,39.08000183105469,38.72999954223633,39.0,1205000.0,-0.00640697070904972,-1.2580692795176276,1.5333536786958624,35.59324069070941,42.34704363962179,0.605460418936488,0.8507720254514837,-0.030895422435506248,-1.4615388206394897,18.191832889347587,0.3500022888183594,-0.3697699555713072,-0.7674995422363295,-1.652909673143455,0.11791058867079585,-1.2102046076898887,-0.3247944767827704,1.3158225574499411,4.255422762413002,-35.20622190518607,0.4427050654535615,8,0.5349998474121094,0.9599990844726562,-0.595001220703125,-1.7000007629394531,-0.6899986267089844,3,-0.026309013302046935,2.6000101726812646,39.02000045776367,1.333340397575552,39.150001525878906,1.040809335855696,39.290000915527344,-0.026309013302046935 9967,2012-08-17,38.540000915527344,38.88999938964844,38.459999084472656,38.88999938964844,1257200.0,-0.0059324100985475026,1.4571553133514987,1.5217355248536315,22.933349609375,39.854870085220234,0.7531963554529355,0.9963922802915661,0.24963190052629614,-1.2223267763865309,15.927518453048112,0.43000030517578125,-0.3888465323250472,-0.9114992141723661,-1.8347484842316817,0.01175005588694944,-1.373123849202024,-0.44987457914270834,1.4871891363531162,6.956671730808781,-25.819031965928524,0.46162463502965845,8,0.5599994659423828,1.1199989318847656,-0.19500160217285156,-1.470001220703125,-0.5,4,-0.03269336030873893,-1.2580692795176276,38.77000045776367,2.6000101726812646,39.02000045776367,1.333340397575552,39.150001525878906,-0.03269336030873893 9968,2012-08-20,38.68000030517578,38.68999862670898,38.29999923706055,38.4900016784668,1197600.0,0.0036325735942583925,2.7143635670041255,-0.5428555858310626,31.24999254942125,38.670566385872945,0.5293397939600055,0.8113570908678156,0.15347984349099875,-1.3475755595094228,14.75367400758702,0.3899993896484304,-0.37643325524301474,-0.7164999008178725,-1.687191412761706,0.254191611125961,-1.2018456567897928,-0.2311541448459522,1.2531582886602095,34.545479766541014,2.5578728562117092,0.4853457559719177,8,0.30499839782714844,0.8999996185302734,0.09000015258789062,-1.2749996185302734,-0.5800018310546875,0,-0.04498453114629308,1.4571553133514987,38.540000915527344,-1.2580692795176276,38.77000045776367,2.6000101726812646,39.02000045776367,-0.04498453114629308 9969,2012-08-21,38.209999084472656,38.650001525878906,38.18999862670898,38.650001525878906,2065100.0,-0.012151013883012651,1.090910667221561,-2.31581906157769,34.60208343233069,38.195587163579965,0.8942905247657009,1.2576275172065081,0.6650276232111167,-0.8705164980981266,14.42570964996943,0.490001678466804,-0.44163104352572446,-1.1305009841918974,-2.237064381556891,-0.023937586826903612,-1.6837826828743943,-0.5772192855094005,1.5925067608213013,2.040863990409467,-32.58874594882081,0.5532816986824961,8,0.7199993133544922,1.3150005340576172,0.5600013732910156,-0.8049983978271484,-0.29000091552734375,1,-0.031405411978329356,2.7143635670041255,38.68000030517578,1.4571553133514987,38.540000915527344,-1.2580692795176276,38.77000045776367,-0.031405411978329356 9970,2012-08-22,38.16999816894531,38.2599983215332,37.97999954223633,38.0,935100.0,-0.0010468703607898755,-1.6666666666666667,-0.3863573311138854,30.575498106372464,37.30101740265486,0.8198441049579586,1.2590041664318719,0.7443877909507108,-0.822181646820745,14.184260892144012,0.279998779296875,-0.48713707829213604,-1.105001831054686,-2.32596793154201,0.11596426943263793,-1.7154848812983516,-0.4945187808110205,1.4712569544901442,17.27256648830104,-17.42883949264691,0.6104830502436636,8,0.6550006866455078,1.2500019073486328,0.6700019836425781,-0.7099971771240234,0.060001373291015625,2,-0.026198586533168533,1.090910667221561,38.209999084472656,2.7143635670041255,38.68000030517578,1.4571553133514987,38.540000915527344,-0.026198586533168533 9971,2012-08-23,37.7400016784668,38.20000076293945,37.650001525878906,38.20000076293945,881600.0,-0.011265300264760136,1.3913057900585475,-2.705906112557221,18.339086187210853,34.01411158634649,1.1409426136037837,1.5885119827746692,1.2037556037354733,-0.38514932590778983,13.338773254600506,0.5499992370605469,-0.5237917025846244,-1.4194984436035156,-2.7626991090755624,-0.07629777813146887,-2.0910987763395426,-0.7478981108674887,1.7019027752247666,7.258089325597278,-25.3747691240148,0.6716003327360242,8,0.8899993896484375,1.5149993896484375,1.1899967193603516,-0.19000244140625,0.9099998474121094,3,-0.008214132472280533,-1.6666666666666667,38.16999816894531,1.090910667221561,38.209999084472656,2.7143635670041255,38.68000030517578,-0.008214132472280533 9972,2012-08-24,37.97000122070313,38.02000045776367,37.63000106811523,37.65999984741211,830600.0,0.006094317223297008,-1.1081108946005986,-0.6739173701756578,24.35895868382974,31.21538468809223,0.734187702228148,1.2667285362565153,0.9896419608698253,-0.6113346601995815,12.311562467814289,0.3899993896484446,-0.5443740436124784,-1.089999008178701,-2.4776132124382144,0.29761519608081244,-1.7838061103084613,-0.3961919060489407,1.221036823094657,32.075559970059494,1.6038892466328534,0.6938071021297574,8,0.5450000762939382,1.2749996185302663,1.202498435974114,-0.23000144958496804,0.7999992370605398,4,0.0028970399477252773,1.3913057900585475,37.7400016784668,-1.6666666666666667,38.16999816894531,1.090910667221561,38.209999084472656,0.0028970399477252773 9973,2012-08-27,37.959999084472656,38.099998474121094,37.84000015258789,37.95000076293945,1018800.0,-0.00026342206765650467,-1.260859469590168,0.032252507229433826,24.99996862910453,28.853322784416886,0.5986425446284684,1.1290576730218262,1.003490859154553,-0.5925879173349244,10.806969853054897,0.2599983215332031,-0.5504611338765741,-0.969501113891603,-2.245621597858708,0.3066193700755022,-1.6075613558751556,-0.3314408719080504,0.9812730432159213,32.35273218219332,4.1018217958718886,0.6380602419835517,8,0.4400005340576172,1.2850017547607422,1.3600006103515625,-0.2199993133544922,0.8800010681152344,0,0.0021075298467909676,-1.1081108946005986,37.97000122070313,1.3913057900585475,37.7400016784668,-1.6666666666666667,38.16999816894531,0.0021075298467909676 9974,2012-08-28,38.02000045776367,38.15999984741211,37.7599983215332,37.849998474121094,1453000.0,0.0015806473850932257,-1.2857080576778455,17.003052270125906,26.71009043442831,27.70691870253136,0.40397623898971347,0.9724215434732599,0.9406980739226825,-0.6411716108839585,10.615296411431189,0.40000152587890625,-0.646464642474271,-0.8164997100830078,-2.071892652285996,0.4388932321199803,-1.4441961811845019,-0.18880323898151374,0.7114683003931717,61.904934907660135,36.1847739542867,0.6276964711014955,8,0.33500099182128906,1.2250003814697266,1.2999992370605469,-0.2800006866455078,0.779998779296875,1,0.002104103508528077,-1.260859469590168,37.959999084472656,-1.1081108946005986,37.97000122070313,1.3913057900585475,37.7400016784668,0.002104103508528077 9975,2012-08-29,37.79999923706055,37.86000061035156,37.43999862670898,37.7599983215332,1542800.0,-0.005786460232885204,4.249904634751186,0.23529675754515875,26.97366604845176,26.749188186724954,0.48357398965683274,1.1489433798151722,1.1598071856892105,-0.40931940175656223,10.80089384952257,0.5800018310546946,-0.745869566435708,-0.9715009689331069,-2.301831933541102,0.3588299956748884,-1.6366664512371045,-0.30633548662910925,0.7552346906896403,47.3683682176384,19.67731479221723,0.6651654823039981,8,0.36499977111816406,1.3500003814697266,1.5200004577636719,-0.05999946594238281,1.3400001525878906,2,0.0031745749816607383,-1.2857080576778455,38.02000045776367,-1.260859469590168,37.959999084472656,-1.1081108946005986,37.97000122070313,0.0031745749816607383 9976,2012-08-30,37.709999084472656,37.84000015258789,37.599998474121094,37.63999938964844,1091800.0,-0.002380956465725337,-2.1999898275774377,1.7499523173755485,15.69343218126781,25.944752916935265,0.45527778715980816,1.1780544570282032,1.265259533258643,-0.2938201857355267,11.754507235870134,0.24000167846679688,-0.8295509507165661,-0.9845010757446317,-2.375123783308311,0.4061216318190475,-1.6798124295264714,-0.28918972196279213,0.644492489090112,37.50000000000062,13.98586344030145,0.6953113537818384,8,0.354999542236321,1.4400005340576172,1.7350006103515625,0.030000686645507812,1.3899993896484375,3,0.013789458244187092,4.249904634751186,37.79999923706055,-1.2857080576778455,38.02000045776367,-1.260859469590168,37.959999084472656,0.013789458244187092 9977,2012-08-31,37.66999816894531,37.900001525878906,37.52000045776367,37.81999969482422,1958300.0,-0.001060750901577534,1.451578766027613,-2.1428882833787464,17.33869851319318,24.399053579576588,0.4010671098466787,1.1261520367031679,1.3353958346120152,-0.2252602022894976,11.898156672290101,0.3800010681152344,-0.870349143268399,-0.9295019149780259,-2.3278697079022734,0.4688658779462216,-1.6286858114401497,-0.23031801851590217,0.5198846741837713,31.944326707074804,9.561430264036435,0.6991838964621253,8,0.3750019073486328,1.480001449584961,1.7750015258789062,0.07000160217285156,1.7600021362304688,4,0.02601548724633318,-2.1999898275774377,37.709999084472656,4.249904634751186,37.79999923706055,-1.2857080576778455,38.02000045776367,0.02601548724633318 9978,2012-09-04,38.0099983215332,38.02000045776367,37.4900016784668,37.68000030517578,1758600.0,0.009025754423003463,2.0285446480147353,-2.1999643965210316,28.731316196638915,23.746746108944176,-0.04913454611756407,0.699133048114092,1.0239780649663288,-0.5344342653599057,11.937488587918061,0.529998779296875,-0.8809470607351173,-0.5115016937255845,-1.8548883739002875,0.8318849864491185,-1.183195033812936,0.16019164636176697,0.04490536264026446,79.16649006061141,54.7113959085537,0.6716933400873517,9,-0.15999984741210938,1.1400012969970703,1.4350013732910156,-0.26999855041503906,1.0300025939941406,1,0.01999479531152515,1.451578766027613,37.66999816894531,-2.1999898275774377,37.709999084472656,4.249904634751186,37.79999923706055,0.01999479531152515 9979,2012-09-05,37.68000030517578,38.02999877929688,37.65999984741211,38.0,1289300.0,-0.008681874004989765,-1.05554613656597,-0.9697018738367993,26.73611708996998,23.320148218232784,0.22101949078761152,0.9353197108427622,1.3847935528607849,-0.17649346952698863,12.100200561074686,0.36999893188477273,-0.8339333233095516,-0.7514997482299819,-2.0653664782672436,0.5623669818072798,-1.4084331132486128,-0.09456638321135102,-0.24000167846680398,40.67824006724233,14.477246745490206,0.6569333650186324,9,0.1399993896484375,1.2949981689453125,1.875,0.1700000762939453,1.1899986267089915,2,0.030785558333787266,2.0285446480147353,38.0099983215332,1.451578766027613,37.66999816894531,-2.1999898275774377,37.709999084472656,0.030785558333787266 9980,2012-09-06,38.15999984741211,38.209999084472656,37.65999984741211,37.849998474121094,984400.0,0.012738841251293653,1.6829241061044482,-0.9687552154113916,40.192918156974194,25.748351770428712,-0.29116675765432376,0.3728368543833227,0.9282846404513379,-0.6318622616028478,12.553105960521846,0.5499992370605469,-0.840655326169454,-0.20700016021728374,-1.4341346935574109,1.0201343731228434,-0.8205674268873508,0.4065671064527834,-0.7082012176513715,93.0556365004265,61.4316520846742,0.6135672666700642,9,-0.33500099182128906,0.7399997711181641,1.3950004577636719,-0.3099994659423828,0.5200004577636719,3,0.016771472542126853,-1.05554613656597,37.68000030517578,2.0285446480147353,38.0099983215332,1.451578766027613,37.66999816894531,0.016771472542126853 9981,2012-09-07,38.2400016784668,38.25,37.97000122070313,38.150001525878906,1019300.0,0.002096484050696734,4.091035200277312,0.2903217867470621,44.932450283331235,28.034295281484432,-0.3271926861907559,0.22896590067790612,0.8628711454986941,-0.6882744756169927,13.167497466208506,0.2799987792968679,-0.8321570332838277,-0.078998374938962,-1.2423862976619588,1.0843895477840348,-0.660692336300464,0.50269558642254,-0.7578750305175816,98.68442847175864,61.298891403313284,0.5816939613614986,9,-0.3950023651123047,0.47499847412109375,1.3674983978271484,-0.3900012969970703,0.8599967956542969,4,0.023535503966476856,1.6829241061044482,38.15999984741211,-1.05554613656597,37.68000030517578,2.0285446480147353,38.0099983215332,0.023535503966476856 9982,2012-09-10,38.11999893188477,38.400001525878906,38.099998474121094,38.349998474121094,736600.0,-0.003138147000908753,-1.2222410602014722,-2.5555461365658516,40.4761873868732,29.75387514345873,-0.2052605225207742,0.2457952454897665,0.9960462405703794,-0.5432243339585057,13.435791892311494,0.3000030517578125,-0.8124784618843748,-0.12550106048583132,-1.124985605934576,0.8739834849629133,-0.6252433332102001,0.37424121223853746,-0.5917998828125093,69.23047901706632,30.185052267722455,0.49974227272437216,9,-0.19999885559082742,0.5950012207031179,1.455000877380364,-0.20999908447266336,0.979999542236321,0,0.02570827832360245,4.091035200277312,38.2400016784668,1.6829241061044482,38.15999984741211,-1.05554613656597,37.68000030517578,0.02570827832360245 9983,2012-09-11,37.93999862670898,38.209999084472656,37.91999816894531,38.16999816894531,1208700.0,-0.0047219388829845554,-1.1481512878113564,1.0000000000000617,44.90566200698727,31.775605318187502,-0.03173266633584859,0.33673567744890676,1.172246997984736,-0.33465790313359634,13.849006737450885,0.29000091552734375,-0.7162159495129572,-0.2380012512207088,-1.115357092222169,0.6393545897807513,-0.6766791717214389,0.20067666928002126,-0.3420553794921801,37.83758705480168,-5.6454132117275435,0.43867792050072885,9,-0.019998550415031957,0.720001220703125,1.6350011825561594,0.27500152587891336,1.5600013732910227,1,0.03927258124405597,-1.2222410602014722,38.11999893188477,4.091035200277312,38.2400016784668,1.6829241061044482,38.15999984741211,0.03927258124405597 9984,2012-09-12,37.59000015258789,37.97000122070313,37.59000015258789,37.91999816894531,1213400.0,-0.009225052366625408,-1.303050620181069,1.4347768397657659,40.202745806092466,33.245503069036474,0.2803361067723884,0.5943426577664113,1.5049516693965188,0.03353920660507015,14.73145402449601,0.3800010681152415,-0.6566701812432427,-0.5099996566772447,-1.2961433826439475,0.2761440692894581,-0.9030715196605996,-0.11692779369388973,0.8100013732910156,0.0,-44.86524842140569,0.3930718629833517,9,0.35500144958496094,1.0,2.064999580383301,0.625,2.2099990844726562,2,0.03857410899317659,-1.1481512878113564,37.93999862670898,-1.2222410602014722,38.11999893188477,4.091035200277312,38.2400016784668,0.03857410899317659 9985,2012-09-13,38.31999969482422,38.31999969482422,37.540000915527344,37.56999969482422,1324000.0,0.01942004626956817,1.0799967447916667,-2.272740934259655,58.89565885903311,38.04575047767706,-0.4114082824650964,-0.201098490482984,0.7606263597055545,-0.6677645594853843,15.483471438674536,0.779998779296875,-0.5813103605253929,0.25499992370605185,-0.4119811780411311,0.9219810254532348,-0.07849062716753963,0.5884904745796433,0.06380180358886633,90.69746810737922,39.378394205367144,0.33349055087359275,9,-0.3749980926513672,0.2349987030029297,1.3350000381469727,-0.10499954223632812,1.3899993896484375,3,0.014352798576218184,-1.303050620181069,37.59000015258789,-1.1481512878113564,37.93999862670898,-1.2222410602014722,38.11999893188477,0.014352798576218184 9986,2012-09-14,37.75,38.349998474121094,37.65999984741211,38.27999877929688,2201100.0,-0.014874731194249091,1.059703022159466,-0.7066650390625094,46.944432670707315,41.33527649517863,0.1842367109945542,0.30416178067866895,1.3255004350789932,-0.07736141115199757,16.552345974891896,0.6899986267089844,-0.5274408495456555,-0.2639997482299776,-0.8557468214861856,0.3277473250262304,-0.5598732848580781,0.031873788398122826,0.6000494750976557,24.41848086442753,-28.12297911765331,0.29587353662810356,9,0.19500160217285156,0.8049983978271484,1.9049997329711914,0.4650001525878906,1.8100013732910156,4,0.02463576967353065,1.0799967447916667,38.31999969482422,-1.303050620181069,37.59000015258789,-1.1481512878113564,37.93999862670898,0.02463576967353065 9987,2012-09-17,37.27999877929688,37.810001373291016,37.099998474121094,37.66999816894531,2750600.0,-0.012450363462334302,1.1193932975779728,0.7358495998157192,41.625622706251846,42.76797721846896,0.6627991453547608,0.7114006976713583,1.7870655465522631,0.4079626274211492,17.73284714627969,0.7100028991699219,-0.46901321300850896,-0.6710008621215735,-1.2944010071819392,-0.04760071706120783,-0.9827009346517599,-0.3593007895913871,1.0699996948242116,14.400024414063067,-39.014098203325936,0.3117000725301845,9,0.4700012207031179,1.104999542236321,2.3750009536743093,0.9350013732910085,1.7700004577636648,0,0.04881973590178679,1.059703022159466,37.75,1.0799967447916667,38.31999969482422,-1.303050620181069,37.59000015258789,0.04881973590178679 9988,2012-09-18,36.93999862670898,37.27999877929688,36.81999969482422,37.25,1954000.0,-0.00912017606547566,1.486488715680456,0.7948765601158432,37.557593965400486,43.97036353796123,0.9331934716993402,0.9637736788027382,2.118695665333064,0.7593883274631139,18.864230587116452,0.45999908447266336,-0.38035125980849926,-0.9240009307861428,-1.6022777817335765,-0.24572407983870903,-1.263139356259856,-0.5848625053124294,1.4099998474121165,7.843073701006816,-42.65889234084055,0.33913842547371664,9,0.6700019836425852,1.2750015258789134,2.6275005340576243,1.2750015258789134,1.8900032043457102,1,0.058473197826552026,1.1193932975779728,37.27999877929688,1.059703022159466,37.75,1.0799967447916667,38.31999969482422,0.058473197826552026 9989,2012-09-19,37.0099983215332,37.09000015258789,36.68000030517578,36.84000015258789,1816900.0,0.0018949566168531273,1.484833772599066,-0.5483787608441393,40.5727869306181,44.01257117947722,0.8472574703529432,0.8424566183482014,2.0358087048493374,0.6994211785259168,19.94828202120984,0.4099998474121094,-0.30062309315119506,-0.7940011978149428,-1.5511266352184379,-0.0368757604114478,-1.1725639165166868,-0.41543847911319887,1.2176002502441392,19.760381926995294,-29.851686026048924,0.3785627187017463,9,0.5300025939941406,1.0300025939941406,2.5200014114379883,1.2050018310546875,2.0,2,0.06727916215597496,1.486488715680456,36.93999862670898,1.1193932975779728,37.27999877929688,1.059703022159466,37.75,0.06727916215597496 9990,2012-09-20,37.16999816894531,37.31999969482422,36.810001373291016,36.88999938964844,2044100.0,0.004323151976989292,-1.3182015224289505,1.6470693833587648,43.661964263647405,43.87140606617902,0.5945845316920781,0.6363226170315528,1.8609689054857341,0.5512844659495642,20.543524822843874,0.5099983215332031,-0.27184190851472323,-0.5840013504028292,-1.3708521834050202,0.20284948259936186,-0.9774267669039247,-0.19057593390173366,0.9028405761718759,29.341221618164376,-20.902284450412424,0.393425416501094,9,0.37000274658203125,0.7550010681152344,2.347501754760742,1.0450019836425781,1.7900009155273438,3,0.07075601823172928,1.484833772599066,37.0099983215332,1.486488715680456,36.93999862670898,1.1193932975779728,37.27999877929688,0.07075601823172928 9991,2012-09-21,37.43000030517578,37.540000915527344,36.790000915527344,37.08000183105469,2777600.0,0.006994946167301563,1.6315803563063003,1.25,47.3214544203623,44.63199129212225,0.23199759756253968,0.3709225537880627,1.5807826169062906,0.29966831846257236,20.486356576302132,0.75,-0.19915998426974824,-0.30849914550780966,-1.1086125739527404,0.49161428293712106,-0.708555859730275,0.0915575687146557,0.5035545959472643,66.37161867917077,13.242772619613163,0.4000567142224657,9,0.08499908447265625,0.4500007629394531,2.1575002670288086,1.0699996948242188,1.8699989318847656,4,0.06091367247415169,-1.3182015224289505,37.16999816894531,1.484833772599066,37.0099983215332,1.486488715680456,36.93999862670898,0.06091367247415169 9992,2012-09-24,38.08000183105469,38.09000015258789,37.34000015258789,37.41999816894531,2221900.0,0.01736579002349159,1.2058813629682819,1.885732970027248,50.7307248475118,45.27922049662497,-0.47413447594805547,-0.28502904961523967,0.8919435474184212,-0.3371243044447283,19.981726710473524,0.75,-0.1914080705915353,0.3360023498535156,-0.47228211243072593,1.1442868121377572,-0.0681398812886016,0.7401445809956329,-1.4000015258789062,99.2908991053046,47.41267842866131,0.40414223114211933,9,-0.56500244140625,-0.2950019836425781,1.4374980926513672,0.4199981689453125,1.1599998474121094,0,0.03886553232855605,1.6315803563063003,37.43000030517578,-1.3182015224289505,37.16999816894531,1.484833772599066,37.0099983215332,0.03886553232855605 9993,2012-09-25,38.040000915527344,38.33000183105469,37.959999084472656,38.02999877929688,1647000.0,-0.0010504441597668501,-3.93331977010325,0.015154667776379856,53.999999999999986,46.81224874039248,-0.4676330732896119,-0.25162840965332123,0.901512710921061,-0.26469275459061237,19.647412114916868,0.37000274658203125,-0.21252157322609122,0.2920013427734389,-0.5215585955249225,1.1055612810718003,-0.11477862637574532,0.6987813119226232,-1.331800613403317,82.42420319139589,27.925960596806178,0.4067799691491812,9,-0.5250015258789062,-0.35500144958496094,1.3399991989135742,0.6399993896484375,1.3699989318847656,1,0.026550954185727615,1.2058813629682819,38.08000183105469,1.6315803563063003,37.43000030517578,-1.3182015224289505,37.16999816894531,0.026550954185727615 9994,2012-09-26,38.099998474121094,38.540000915527344,38.04999923706055,38.150001525878906,1118100.0,0.0015772228483112993,-5.533289252835563,-4.999237223497068,49.26469007030067,45.74214109719998,-0.5002903912358008,-0.3218255902013567,0.7966461742597915,-0.2954136962700602,19.298914123418324,0.5,-0.2100126159951401,0.347999000549315,-0.47195320392497564,1.1679512050236056,-0.06197710168783033,0.7579751027864603,-1.3269261108398425,74.85700334821429,24.19353815413173,0.4099761022371469,9,-0.48999786376953125,-0.43499755859375,1.1825008392333984,0.7600021362304688,0.9300003051757884,2,0.019160193862722608,-3.93331977010325,38.040000915527344,1.2058813629682819,38.08000183105469,1.6315803563063003,37.43000030517578,0.019160193862722608 9995,2012-09-27,37.91999816894531,38.27999877929688,37.77999877929688,38.22000122070313,856100.0,-0.0047244176478916655,1.3809627611261683,5.999694842844207,46.1722105966345,45.65633864452523,-0.42800677754830474,-0.13952799243030256,0.9213460738705948,-0.08417179822023968,18.256822249250714,0.5,-0.2182249490372996,0.16199874877929688,-0.6611821523437413,0.9851796499023351,-0.24959170178222223,0.573589199340816,-1.0409100925292947,64.57127162388393,19.156693925995754,0.41159045056151855,9,-0.30999755859375,-0.30999755859375,1.3075008392333984,0.94000244140625,1.2600021362304688,3,0.028744731150344593,-5.533289252835563,38.099998474121094,-3.93331977010325,38.040000915527344,1.2058813629682819,38.08000183105469,0.028744731150344593 9996,2012-09-28,38.22999954223633,38.31999969482422,37.79999923706055,37.91999816894531,1184300.0,0.008175142095468102,1.1224435777066741,-1.0333273994201475,51.258587428092476,46.726668058063076,-0.7406467838125579,-0.4306546709981802,0.5514139814949317,-0.3662405979554251,17.184794624091865,0.5200004577636719,-0.17272387530458388,0.4460000991821289,-0.4032332814344741,1.295233479798732,0.021383408873830945,0.8706167894904269,-1.2512566954736286,74.16656865020202,30.45238182121311,0.42461669030830135,9,-0.6199989318847656,-0.6199989318847656,0.8924999237060547,0.6599998474121094,0.1399993896484446,4,0.019094939863387284,1.3809627611261683,37.91999816894531,-5.533289252835563,38.099998474121094,-3.93331977010325,38.040000915527344,0.019094939863387284 9997,2012-10-01,38.650001525878906,38.709999084472656,38.2400016784668,38.400001525878906,2276800.0,0.010986188560597965,1.5405600461893765,0.8064480403617794,57.700674811851265,48.96478815211316,-1.057035555585351,-0.8152722520961149,0.08221847890617084,-0.7547857947389573,16.176879227646467,0.4799995422363281,-0.24447954906034397,0.8170019149780288,-0.11371714241872866,1.7477209723747862,0.35164238627965005,1.2823614436764075,-1.577583194990325,93.54865173055936,47.06321124898753,0.46535952869838,10,-0.9550018310546875,-0.9550018310546875,0.2924995422363281,0.23999786376953125,-0.43000030517577414,0,0.016817533907377058,1.1224435777066741,38.22999954223633,1.3809627611261683,37.91999816894531,-5.533289252835563,38.099998474121094,0.016817533907377058 9998,2012-10-02,38.77000045776367,38.900001525878906,38.58000183105469,38.65999984741211,1832200.0,0.0031047587877692795,-1.37039758116929,0.44000244140625,63.47030810178085,51.50895717113124,-0.9947594042921324,-0.9227228495603583,-0.07111965027610267,-0.8467815784678265,15.545585521328547,0.31999969482421875,-0.22248228196116315,0.899000740051271,-0.12001759139474899,1.918019071497291,0.389491574328261,1.408509905774281,-1.5665756665883634,88.39279023984842,34.53900546363995,0.5095091657230099,10,-0.9249992370605469,-0.9799995422363281,0.1100006103515625,0.22500038146972656,-0.6300010681152344,1,0.012122806684388587,1.5405600461893765,38.650001525878906,1.1224435777066741,38.22999954223633,1.3809627611261683,37.91999816894531,0.012122806684388587 9999,2012-10-03,38.84000015258789,38.90999984741211,38.66999816894531,38.7400016784668,1307400.0,0.0018055118389921354,1.0000317894268367,0.9090719933416562,56.98924400390901,52.989766031160315,-0.8692895168563837,-0.9500731565465941,-0.15982555574248636,-0.8898431829397708,14.913229033224123,0.24000167846679688,-0.12917232130439515,0.9110004425048857,-0.19092068315261912,2.0129215681623904,0.3600398796761368,1.4619610053336345,-1.466917687942221,93.8053425966248,42.76915878551408,0.5509605628287518,10,-0.9899997711181641,-1.0450000762939453,-0.017499923706054688,0.29000091552734375,-0.8800010681152344,2,0.014675584258107666,-1.37039758116929,38.77000045776367,1.5405600461893765,38.650001525878906,1.1224435777066741,38.22999954223633,0.014675584258107666 10000,2012-10-04,38.79999923706055,39.06999969482422,38.709999084472656,38.86999893188477,1021700.0,-0.0010298896851234085,-1.8800048828125,-0.7000076295110194,66.45763601641147,55.11600843072134,-0.6411849948765749,-0.906124148315044,-0.14421696090943215,-0.8169554716463026,14.830763090927878,0.3600006103515625,0.025331750289097954,0.8389995574951143,-0.32650394297787955,2.0045030579681082,0.2562478072586174,1.4217513077316113,-1.2424866864829056,78.74012909892078,23.331649138493376,0.5827517502364976,10,-0.5949993133544922,-0.9249992370605469,1.9073486328125e-06,0.3300018310546875,-0.5699996948242188,3,0.005927823370074803,1.0000317894268367,38.84000015258789,-1.37039758116929,38.77000045776367,1.5405600461893765,38.650001525878906,0.005927823370074803 10001,2012-10-05,39.13999938964844,39.4900016784668,38.93000030517578,39.15999984741211,1923500.0,0.008762890702923798,-1.5454687323894818,0.28572207084465767,80.39211530837878,58.41171848192877,-0.7969173828688838,-1.2387531273147374,-0.5235371247135987,-1.1150516367848837,15.078060590888395,0.69000244140625,0.18001771761002772,1.1339998245239258,-0.141195999665932,2.4091956487137836,0.49640191242900045,1.7715977366188511,-1.3707386388762757,71.99981689453125,10.932953848572886,0.6375979120949276,10,-0.5049991607666016,-1.0549983978271484,-0.4825000762939453,-0.009998321533203125,-1.1499977111816406,4,0.001021995813774046,-1.8800048828125,38.79999923706055,1.0000317894268367,38.84000015258789,-1.37039758116929,38.77000045776367,0.001021995813774046 10002,2012-10-08,39.099998474121094,39.22000122070313,38.90999984741211,39.13000106811523,1073200.0,-0.001021995813774157,1.9523532724199875,1.500095365248548,89.1303476480922,62.31509044282791,-0.6671747834065371,-1.1821796423685953,-0.5212303101712905,-1.029281482726745,15.724947155755103,0.31000137329102273,0.3215884651403371,1.0449989318847628,-0.3207404017073543,2.41073826547688,0.36212926508870424,1.7278685986808213,-1.0554191749177875,57.14249783065256,-10.216594514488378,0.6828696667960584,10,-0.4649982452392578,-1.0149974822998047,-0.49249935150146484,0.030002593994140625,-1.2399978637695312,0,-0.018670065747431686,-1.5454687323894818,39.13999938964844,-1.8800048828125,38.79999923706055,1.0000317894268367,38.84000015258789,-0.018670065747431686 10003,2012-10-09,39.43000030517578,39.4900016784668,38.75,39.0099983215332,1585100.0,0.008439944857622006,1.7407229494415757,-13.998855689768096,90.06615071550645,66.848586070073,-0.8708490839331162,-1.4702092008600474,-0.9055339143557717,-1.3039452432455718,16.170247088774648,0.7400016784667969,0.4475112619160768,1.3005006790161104,-0.19519879067009072,2.7962001487023116,0.5526509441730099,2.048350413859211,-1.1541534252903176,92.6827906717095,18.505403583244103,0.7478497348431009,10,-0.7950000762939453,-1.3449993133544922,-0.8325004577636719,-0.2999992370605469,-1.1100006103515625,1,-0.030687270482060325,1.9523532724199875,39.099998474121094,-1.5454687323894818,39.13999938964844,-1.8800048828125,38.79999923706055,-0.030687270482060325 10004,2012-10-10,39.040000915527344,39.47999954223633,38.93999862670898,39.459999084472656,1279500.0,-0.009890930424295341,1.3478347403513156,-0.9999909174303594,78.76920548845617,70.47047439138652,-0.3726791307604742,-1.0182139278933278,-0.5532435884620881,-0.8577590661053947,16.015573966177477,0.5400009155273509,0.5064213522118379,0.8380012512207031,-0.6878554087729043,2.3638579112143105,0.07507292122389941,1.6009295812175068,-0.5698892678688665,42.30778635810107,-35.99029107368371,0.7629283299968026,10,-0.3950004577636719,-0.9549999237060547,-0.5400018692016602,0.09000015258789062,-0.8700027465820312,2,-0.02305331723291404,1.7407229494415757,39.43000030517578,1.9523532724199875,39.099998474121094,-1.5454687323894818,39.13999938964844,-0.02305331723291404 10005,2012-10-11,38.86999893188477,39.22999954223633,38.810001373291016,39.22000122070313,1133200.0,-0.004354558905119155,1.2702669264793176,0.8333424159854678,72.78473448683405,72.86226850902447,-0.06006439316448109,-0.8483922038330505,-0.39855792360150133,-0.6446024909577446,16.648288762792056,0.4199981689453125,0.5526885167129976,0.6404993057251076,-0.9138702333327373,2.1948688447829525,-0.13668546380381486,1.41768407525403,-0.2367048792969655,16.216035095136203,-60.96379462393148,0.777184769528924,10,-0.004997253417975855,-0.7849979400634837,-0.4724998474121165,0.26000213623046164,-0.7799987792968821,3,-0.023411367955187945,1.3478347403513156,39.040000915527344,1.7407229494415757,39.43000030517578,1.9523532724199875,39.099998474121094,-0.023411367955187945 10006,2012-10-12,38.68000030517578,38.97999954223633,38.47999954223633,38.86999893188477,1404600.0,-0.004888053304090478,1.4390252979651839,0.5428496692134349,61.11106401616299,73.24120064283689,0.2240398777967627,-0.616770040598503,-0.2312349429868874,-0.42041891619763305,17.098978644351188,0.5,0.6223672134784977,0.4040006637573228,-1.1456066274580365,1.9536079549726821,-0.3708029818503533,1.178804309364999,0.8100013732910156,19.80201385374255,-52.32623302566019,0.7748036456076782,10,0.30500030517578125,-0.5949993133544922,-0.3175010681152344,0.4500007629394531,-0.7900009155273438,4,-0.011633938970761593,1.2702669264793176,38.86999893188477,1.3478347403513156,39.040000915527344,1.7407229494415757,39.43000030517578,-0.011633938970761593 10007,2012-10-15,39.099998474121094,39.13999938964844,38.540000915527344,38.7599983215332,1078600.0,0.010858277291407203,1.8571220969836786,-1.7894874214467176,67.20774234460072,73.65647111426132,-0.1401519012071759,-0.9417092394069613,-0.6798119902229018,-0.8037621661679069,16.657396668292385,0.5999984741210938,0.740799017567646,0.7329988479614258,-0.7837448600617236,2.249742555984575,-0.025373006050145364,1.491370701972997,0.3698031616210926,61.38590302380214,-9.050019012271264,0.7583718540115743,10,-0.11499786376953125,-1.0149974822998047,-0.8199987411499023,0.05000114440917969,-1.3699989318847656,0,-0.028388665958362203,1.4390252979651839,38.68000030517578,1.2702669264793176,38.86999893188477,1.3478347403513156,39.040000915527344,-0.028388665958362203 10008,2012-10-16,39.099998474121094,39.4900016784668,38.93000030517578,39.2400016784668,952100.0,0.0,-1.3333412806268825,-0.41177394562936864,66.55626796820921,74.71947377696134,-0.09880987862462831,-0.8132880633581578,-0.7089801030743956,-0.7675334644700058,15.957799465409323,0.5600013732910156,0.8191824146608013,0.6249988555908175,-0.766335604318293,2.016333315499928,-0.0706683743637413,1.3206660855453762,-0.6199989318847656,61.38590302380214,-8.140036515488887,0.6956672299545561,10,-0.11499786376953125,-1.0149974822998047,-0.7824983596801758,0.05000114440917969,-0.9899978637695312,1,-0.03171350158978248,1.8571220969836786,39.099998474121094,1.4390252979651839,38.68000030517578,1.2702669264793176,38.86999893188477,-0.03171350158978248 10009,2012-10-17,39.5,39.77999877929688,39.09000015258789,39.22999954223633,1929800.0,0.010230218452403683,-1.509089395820499,-1.92853055775047,74.38270296745267,75.60003677152147,-0.44180550094993976,-1.0721498620306846,-1.1312016546092565,-1.1292511989239742,15.162371826666178,0.6899986267089915,0.8449258052856976,0.9005002975463867,-0.38008316862432423,2.1810837637170977,0.26020856446103124,1.5407920306317422,-0.9998004150390614,78.46161972140914,7.965713941386042,0.6402917330853539,10,-0.37000083923339844,-1.2700004577636719,-1.2100000381469727,-0.35000038146972656,-1.1100006103515625,2,-0.029873425447488167,-1.3333412806268825,39.099998474121094,1.8571220969836786,39.099998474121094,1.4390252979651839,38.68000030517578,-0.029873425447488167 10010,2012-10-18,39.79999923706055,39.83000183105469,39.40999984741211,39.5,1046600.0,0.007594917393937806,1.3333156729149227,1.1111064016162986,74.30337559021454,74.92351013616988,-0.6537903611906586,-1.2279722926482535,-1.449425930494833,-1.3950606772755876,14.952698559066588,0.4200019836425781,0.843847445737083,1.0689994812011747,-0.13112119545601786,2.2691201578583673,0.46893914287257843,1.669059819529771,-1.248607684326167,97.77758939798528,26.59983923648261,0.600060338328597,10,-0.6449985504150391,-1.5449981689453125,-1.5324983596801758,-0.6499996185302734,-1.7099990844726562,3,-0.04095480149148911,-1.509089395820499,39.5,-1.3333412806268825,39.099998474121094,1.8571220969836786,39.099998474121094,-0.04095480149148911 10011,2012-10-19,39.709999084472656,40.04999923706055,39.70000076293945,39.900001525878906,1989200.0,-0.0022613104098777592,-2.3333333333333335,-0.6333430820289154,68.27581035966,72.60633932634408,-0.5301877324205577,-1.01019554780855,-1.3710129069137338,-1.25827330449642,15.381234139098904,0.34999847412109375,0.88031521414662,0.8649993896484389,-0.24450938512122633,1.9745081644181042,0.3102450022636063,1.4197537770332715,-1.081890915039061,77.48340857474162,8.758051942131559,0.5547543873848336,10,-0.44499969482421875,-1.3449993133544922,-1.4599990844726562,-0.5599994659423828,-1.5499992370605469,4,-0.040795743370294235,1.3333156729149227,39.79999923706055,-1.509089395820499,39.5,-1.3333412806268825,39.099998474121094,-0.040795743370294235 10012,2012-10-22,39.560001373291016,39.849998474121094,39.290000915527344,39.61999893188477,1270700.0,-0.003777328497604815,1.1538506683099314,0.3157725666559963,63.48124288812913,69.65246067885772,-0.34428142431581676,-0.7838218851789946,-1.2471569822994297,-1.0628435993374055,16.653921080770502,0.55999755859375,0.8876054075415283,0.6410017013549805,-0.45095761083465646,1.7329610135446174,0.09502204526016556,1.1869813574497954,-0.8181419184472674,56.25014901175405,-9.57483995499129,0.5459796560948175,10,-0.2950019836425781,-1.1950016021728516,-1.3100013732910156,-0.4100017547607422,-0.8199996948242188,0,-0.04221440661450737,-2.3333333333333335,39.709999084472656,1.3333156729149227,39.79999923706055,-1.509089395820499,39.5,-0.04221440661450737 10013,2012-10-23,39.04999923706055,39.38000106811523,38.9900016784668,39.29999923706055,1474300.0,-0.01289186346122817,-1.1081326294951777,4.1668362156658345,53.115710880141634,66.802072389045,0.1186234485751072,-0.20477233228641012,-0.7600905372924558,-0.5164604006355304,17.709830048485646,0.5699996948242188,0.8073316152354906,0.08049964904785156,-0.930731924653351,1.091731222749054,-0.42511613780275326,0.5861154358984564,-0.20348859963945642,5.6601600737030004,-54.28636124677229,0.5056157868506022,10,0.21500015258789062,-0.6849994659423828,-0.9825000762939453,-0.06999969482421875,-0.48999786376953125,1,-0.03380280974683014,1.1538506683099314,39.560001373291016,-2.3333333333333335,39.709999084472656,1.3333156729149227,39.79999923706055,-0.03380280974683014 10014,2012-10-24,38.83000183105469,39.18999862670898,38.79999923706055,39.150001525878906,716400.0,-0.0056337364994637484,-1.0526019916478906,1.279998779296875,50.422571837212324,64.31738765019813,0.34162540090764537,0.07664905934694843,-0.5615448065795903,-0.2577984775935036,18.30317678609151,0.3899993896484304,0.7024429705965645,-0.17599792480469034,-1.104390009219486,0.7523941596101054,-0.6401939670120882,0.2881981174027075,1.2199974060058594,2.40020751953125,-52.890072313153475,0.46419604220739963,10,0.43499755859375,-0.46500205993652344,-0.9175014495849609,0.009998321533203125,-0.37000274658203125,2,-0.018542394714163968,-1.1081326294951777,39.04999923706055,1.1538506683099314,39.560001373291016,-2.3333333333333335,39.709999084472656,-0.018542394714163968 10015,2012-10-25,39.0099983215332,39.290000915527344,38.65999984741211,39.02000045776367,1008600.0,0.004635500437565332,1.2909002635594395,0.03125670552893212,48.082577613436754,62.86977804989522,0.20514996357135828,-0.01844612931648726,-0.7571527203033241,-0.39753154481450537,19.35842673093835,0.6300010681152344,0.5548641485350245,-0.05050144195556783,-0.8258170478504354,0.7248141639392998,-0.43815924490299807,0.3371563609918624,1.0150009155273452,25.179757396124923,-26.840356210201453,0.38765780294743374,10,0.2850017547607422,-0.5899982452392578,-1.2199974060058594,-0.23999786376953125,0.2800025939941406,3,-0.015893333980035895,-1.0526019916478906,38.83000183105469,-1.1081326294951777,39.04999923706055,1.1538506683099314,39.560001373291016,-0.015893333980035895 10016,2012-10-26,38.959999084472656,39.150001525878906,38.65999984741211,39.08000183105469,1130200.0,-0.0012817031328337114,2.7692127116406,11.99771167048055,47.94118175045552,60.729049094990195,0.33418724529406063,0.09385916394235494,-0.7156082954450227,-0.3197649275046359,20.39511967425031,0.4900016784667969,0.46365824138216283,-0.1370006561279311,-0.8096259407104398,0.5356246284545776,-0.47331329841918546,0.19931198616332324,1.010400177001955,25.210049014107984,-25.08138735334803,0.33631264229125307,10,0.3950004577636719,-0.5399990081787109,-1.227499008178711,-0.18999862670898438,0.29000091552734375,4,-0.02233056859160709,1.2909002635594395,39.0099983215332,-1.0526019916478906,38.83000183105469,-1.1081326294951777,39.04999923706055,-0.02233056859160709 10017,2012-10-31,39.29999923706055,40.38000106811523,38.72000122070313,39.86000061035156,1303600.0,0.00872690350558547,1.0749968409583466,4.666571301417763,48.09382163061341,58.67766616859066,0.028542214677948152,-0.205483215747158,-1.0528720415733446,-0.6313354061222967,21.44157215501627,1.6599998474120952,0.4186718796056752,0.17049961090087606,-0.4733856705298791,0.8143848923316312,-0.15144302981450153,0.49244225161625366,-0.6399993896484375,37.20924043221392,-7.40107052242999,0.3219426407153773,10,0.220001220703125,-0.4399986267089844,-1.602499008178711,-0.529998779296875,-0.029998779296875,2,-0.0290076186203434,2.7692127116406,38.959999084472656,1.2909002635594395,39.0099983215332,-1.0526019916478906,38.83000183105469,-0.0290076186203434 10018,2012-11-01,39.2400016784668,39.400001525878906,38.959999084472656,39.15999984741211,1380000.0,-0.001526655464592741,1.2000038146827137,-0.14286006226115625,53.24677576569759,56.329229812840104,0.12347212737905267,-0.11433074757271555,-0.9952921238968173,-0.5475989205172809,22.229521734821876,0.44000244140625,0.441193739126291,0.0870019912719755,-0.535593629524918,0.709597612068869,-0.22429581912647478,0.3982998016704258,-0.5800018310546875,33.72101275704845,-10.718695000475236,0.3112978103984484,11,0.279998779296875,-0.1600017547607422,-1.5900020599365234,-0.470001220703125,-0.10000228881835938,3,-0.012742099353027725,1.0749968409583466,39.29999923706055,2.7692127116406,38.959999084472656,1.2909002635594395,39.0099983215332,-0.012742099353027725 10019,2012-11-02,39.40999984741211,39.66999816894531,39.29999923706055,39.52000045776367,1305900.0,0.004332267117068023,-1.2424053266749897,-1.3749761586877742,58.76628684666819,54.60288661911273,-0.06776091746904456,-0.2523758992875642,-1.1506305244325858,-0.6915109335787193,23.15799650969509,0.4299964904785156,0.41052187110184235,0.22850017547607138,-0.38589822081792136,0.8428985717700641,-0.07869902267092499,0.5356993736230677,-0.7155999755859384,43.604620216107065,-4.223218367124872,0.30719919814699487,11,0.1100006103515625,-0.3299999237060547,-1.8100004196166992,-0.6399993896484375,0.11999893188477273,4,-0.021568091281708335,1.2000038146827137,39.2400016784668,1.0749968409583466,39.29999923706055,2.7692127116406,38.959999084472656,-0.021568091281708335 10020,2012-11-05,39.02999877929688,39.31999969482422,38.75,39.31999969482422,1269700.0,-0.009642249926072544,2.9310199679040276,2.6363573311138206,55.35167660591141,53.1668717575851,0.21403749648732173,0.15361559567472938,-0.7587935344934351,-0.28864596658048924,23.462617833888228,0.6599998474121094,0.37435483986982376,-0.16300086975096661,-0.7555547622482095,0.42955302274627627,-0.4592778159995916,0.13327607649765838,-0.3018868835449311,21.511550540267706,-28.627824143580582,0.29627694624862166,11,0.49000167846678977,0.05000114440917258,-1.392498016357429,-0.25999832153321023,0.6800003051757741,0,-0.014604143291097826,-1.2424053266749897,39.40999984741211,1.2000038146827137,39.2400016784668,1.0749968409583466,39.29999923706055,-0.014604143291097826 10021,2012-11-06,39.18000030517578,39.400001525878906,38.97000122070313,39.060001373291016,1183900.0,0.003843236755581625,-1.8666759915060076,-0.4137881139670197,51.33336724183971,51.81710779688629,-0.0212893746781333,0.007130053253717961,-0.881109883711062,-0.41755331484668545,23.172979278523375,0.43000030517577414,0.272860387116701,-0.0149993896484375,-0.607069886957369,0.577071107660494,-0.3110346383028997,0.2810358590060247,-0.43000030517578125,27.710790768431576,-20.138238611643505,0.29603524865446484,11,0.3400001525878906,-0.09000015258789062,-1.5699996948242188,-0.4099998474121094,0.15999984741210938,1,0.002807570431208717,2.9310199679040276,39.02999877929688,-1.2424053266749897,39.40999984741211,1.2000038146827137,39.2400016784668,0.002807570431208717 10022,2012-11-07,38.36999893188477,39.0,38.18999862670898,39.0,1171100.0,-0.02067384805977157,1.571428571428594,-5.250055631496905,40.419937783286834,50.406466341680186,0.6729234816892458,0.800689337147837,-0.05967951921180514,0.400743406108937,22.430920511426493,0.990001678466804,0.12120571644170752,-0.7885007858276296,-1.4858727791077797,-0.09112879254747952,-1.137186782467701,-0.4398147891875581,2.0100021362304545,12.162186543909884,-32.571067011760576,0.34868599664007444,11,0.9150009155273295,0.9150009155273295,-0.7599983215332102,0.40000152587889914,0.31999969482420454,2,0.022934612786344344,-1.8666759915060076,39.18000030517578,2.9310199679040276,39.02999877929688,-1.2424053266749897,39.40999984741211,0.022934612786344344 10023,2012-11-08,38.22000122070313,38.83000183105469,38.22000122070313,38.290000915527344,981200.0,-0.003909244601437711,-16.428664850139576,0.11111043832612787,32.02243819851482,48.36200704849158,0.7742222922006405,0.9016153250960599,0.10056228578803683,0.5521809180207882,21.25584074353134,0.6100006103515554,-0.007391722630103459,-0.8779985427856403,-1.6785139729902525,-0.07748311258102802,-1.2782562578879464,-0.47774082768333415,2.1161997985839704,2.027202923915759,-36.85173730662843,0.40025771510230485,11,1.0649986267089702,1.0649986267089702,-0.5250015258789134,0.5499992370605398,1.0499992370605398,3,0.02747250663330103,1.571428571428594,38.36999893188477,-1.8666759915060076,39.18000030517578,2.9310199679040276,39.02999877929688,0.02747250663330103 10024,2012-11-09,38.13999938964844,38.38999938964844,38.04999923706055,38.09000015258789,1172700.0,-0.0020931927917197113,-4.230728601191349,-0.7142779291553859,25.14964725392568,45.81390367521257,0.833729819620558,0.9599513711087795,0.18815547387944775,0.6294995233053413,19.95790112985192,0.3400001525878906,-0.12081135990356273,-0.9130002975463896,-1.8211875312057515,-0.004813063887027624,-1.3670939143760705,-0.4589066807167086,2.1532775817871013,6.666666666666667,-23.73909827361476,0.4540936168296802,11,1.0750007629394531,1.0750007629394531,-0.3224983215332031,0.6300010681152344,1.5400009155273438,4,0.02621919286845631,-16.428664850139576,38.22000122070313,1.571428571428594,38.36999893188477,-1.8666759915060076,39.18000030517578,0.02621919286845631 10025,2012-11-12,37.959999084472656,38.209999084472656,37.83000183105469,38.20000076293945,890000.0,-0.004719462717784784,1.9230746658450342,-4.800106813153277,24.489741445272784,43.20818808574783,0.9489127709176941,1.1260124751354468,0.3809044161512247,0.8079780601551292,19.063478646641535,0.37999725341796875,-0.17224787098140837,-1.0475006103515625,-2.077326890955433,-0.017674329747691786,-1.5624137506534979,-0.5325874700496271,2.2435467775878806,8.280081445017325,-15.502684155801296,0.5149131403019342,11,1.1450023651123047,1.1450023651123047,-0.1374988555908203,0.8100013732910156,1.4900016784667969,0,0.04135931856400976,-4.230728601191349,38.13999938964844,-16.428664850139576,38.22000122070313,1.571428571428594,38.36999893188477,0.04135931856400976 10026,2012-11-13,38.22999954223633,38.43999862670898,37.75,37.83000183105469,1136800.0,0.0071127624940885426,-1.4642747665206386,-1.6666454740522927,31.267555689279007,41.338602981155105,0.6308084136111916,0.8649151725091642,0.12995429149042792,0.546632699191477,18.81779743676766,0.6899986267089773,-0.19314478648254862,-0.755000114440918,-1.8334689024409059,0.32346867355906994,-1.2942345084409084,-0.21576572044092757,1.8311336779638552,38.39996337890625,17.95063002532144,0.5392343939999931,11,0.4799995422363281,0.8350009918212891,-0.18999958038330078,0.5400009155273438,1.220001220703125,1,0.03871304106611961,1.9230746658450342,37.959999084472656,-4.230728601191349,38.13999938964844,-16.428664850139576,38.22000122070313,0.03871304106611961 10027,2012-11-14,37.9900016784668,38.38999938964844,37.68999862670898,38.290000915527344,1584200.0,-0.0062777365064936586,1.8000244142487944,-0.7500023841994335,33.84145703220398,39.18245645521138,0.7436433896113854,1.0724775636622894,0.3878960151765085,0.8013228259373903,18.31860365411065,0.7000007629394602,-0.22666172782259508,-0.9394981384277372,-2.103872151959173,0.22487587510369877,-1.5216851451934588,-0.35731113166201567,1.8862408841173703,26.315983201994804,3.8308516040748444,0.5821870067657182,11,0.6899967193603516,1.0449981689453054,0.3699989318847656,0.779998779296875,1.2399978637695312,2,0.03553562554555745,-1.4642747665206386,38.22999954223633,1.9230746658450342,37.959999084472656,-4.230728601191349,38.13999938964844,0.03553562554555745 10028,2012-11-15,37.86000061035156,38.34000015258789,37.63999938964844,38.0,1506900.0,-0.0034219811100698605,-1.4137881139670097,0.4666658189540073,34.796194384852086,36.51911284834292,0.7345511549160264,1.1645236909497783,0.5237393848661327,0.9423756295857402,17.263697320811307,0.7000007629394531,-0.2636462752089841,-1.0074993133544936,-2.26219756029527,0.24719893358628298,-1.634848436824882,-0.3801501898841053,1.7976175586450864,27.5001788141051,2.372222860265275,0.6273491234703896,11,0.6599998474121094,1.1499996185302734,0.5,0.9099998474121094,1.2900009155273438,3,0.021922820997802184,1.8000244142487944,37.9900016784668,-1.4642747665206386,38.22999954223633,1.9230746658450342,37.959999084472656,0.021922820997802184 10029,2012-11-16,38.31999969482422,38.36999893188477,37.63999938964844,37.86000061035156,1808500.0,0.012150002035311136,1.6071525885558176,-3.285722070844687,40.057649243271186,34.81977647471623,0.1158594164382194,0.6446403066445683,0.08568673713581632,0.49892973832977106,15.71510778312315,0.7299995422363352,-0.32180891508068044,-0.4885002136230483,-1.728861082145258,0.7518606548991613,-1.1086806478841496,0.13168022063805296,1.0955042206506462,85.00011920940399,57.405187806536226,0.6201804342611036,11,0.20000076293945312,0.6900005340576172,0.04000091552734375,0.4500007629394531,0.4500007629394531,4,0.024791251839904493,-1.4137881139670097,37.86000061035156,1.8000244142487944,37.9900016784668,-1.4642747665206386,38.22999954223633,0.024791251839904493 10030,2012-11-19,38.16999816894531,38.56999969482422,37.95000076293945,38.5,1420000.0,-0.003914444860999455,1.638286474904227,-0.7173967127195529,38.93556046135396,33.442242387995584,0.1464406679607606,0.702270781610494,0.24086996953435857,0.6580740839302806,14.04162981616926,0.6199989318847656,-0.40768640833699976,-0.5570016860961928,-1.7357271376679435,0.6217237654755579,-1.1463644118820682,0.032361039689682514,1.0324452034303846,56.989097352683004,27.89071343415864,0.5893627257858762,11,0.15000152587890625,0.8400020599365234,0.19500255584716797,0.6000022888183594,0.6100006103515696,0,0.039559921631303396,1.6071525885558176,38.31999969482422,-1.4137881139670097,37.86000061035156,1.8000244142487944,37.9900016784668,0.039559921631303396 10031,2012-11-20,38.09000015258789,38.52999877929688,37.68999862670898,38.22000122070313,1740800.0,-0.002095834954021769,1.2400118001902227,0.39394044481437396,31.722054728845038,32.47581093750206,0.06209178998157938,0.6900594198902397,0.32264785131810925,0.7417330115301795,11.986776927898948,0.8400001525879048,-0.5401191121703874,-0.555999755859375,-1.6712416543085098,0.5592421425897598,-1.1136207050839388,0.0016211933651888444,0.9249499418605325,48.387162932639846,19.475566537229582,0.5576209492245672,11,0.14500045776367188,0.9200000762939453,0.38500118255615234,0.5049991607666016,0.34999847412108664,1,0.03570492530594449,1.638286474904227,38.16999816894531,1.6071525885558176,38.31999969482422,-1.4137881139670097,37.86000061035156,0.03570492530594449 10032,2012-11-21,37.88999938964844,38.18000030517578,37.54999923706055,38.11000061035156,1670600.0,-0.005250741983151785,2.5,1.6923031779100575,30.43475376411014,32.29940155590153,0.20880202802718628,0.79952498349801,0.5260097893900664,0.9441092126395745,10.964933545148519,0.6300010681152344,-0.6486435387981686,-0.6725004196166964,-1.7490029546504928,0.40400211541710007,-1.2107516871335946,-0.13424915209979815,0.9599566202239842,33.33333333333333,4.822307695127247,0.5382512675168977,11,0.1700000762939453,1.0750007629394531,0.6450014114379883,0.6300010681152344,1.19000244140625,2,0.04117185005068147,1.2400118001902227,38.09000015258789,1.638286474904227,38.16999816894531,1.6071525885558176,38.31999969482422,0.04117185005068147 10033,2012-11-23,37.72999954223633,38.15999984741211,37.52999877929688,37.93000030517578,737100.0,-0.004222746106874342,-1.09999554953686,0.9090893327784714,25.581408243288706,32.347374999164096,0.3262994507182384,0.9017990155204743,0.6933837355147716,1.0980736434411682,10.587327689732401,0.6300010681152273,-0.7670239036268995,-0.7665002822875948,-1.878431286912857,0.34543072233766736,-1.322465784600226,-0.21053477997496373,0.9379625194424293,19.230825661151925,-7.066474945856463,0.5559655023126311,11,0.31999969482421875,1.2250003814697266,0.8050012588500977,0.6050014495849609,2.0900001525878906,4,0.03975616268748805,2.5,37.88999938964844,1.2400118001902227,38.09000015258789,1.638286474904227,38.16999816894531,0.03975616268748805 10034,2012-11-26,38.11000061035156,38.290000915527344,37.709999084472656,37.709999084472656,2089600.0,0.01007158952360565,-1.899998092658643,-2.0,36.62794308120851,33.69606406982362,-0.06526808497231684,0.49022568013703705,0.3366076728586691,0.7095551468090093,10.50108659377166,0.5800018310546875,-0.772837218863458,-0.35049915313720703,-1.4635880862445063,0.7625897799700923,-0.9070436196908531,0.20604531341643906,0.375887326146092,55.76935773759277,27.67423866607485,0.5565444665536482,11,-0.060001373291015625,0.8449993133544922,0.4250001907348633,0.22500038146972656,1.4899978637695312,0,0.027289448933906835,-1.09999554953686,37.72999954223633,2.5,37.88999938964844,1.2400118001902227,38.09000015258789,0.027289448933906835 10035,2012-11-27,38.38999938964844,38.650001525878906,38.11999893188477,38.18000030517578,1356800.0,0.007347120829507947,-2.21211911037139,0.524995708481947,38.93556046135401,34.548064600054175,-0.31051030226938536,0.17011863364824364,0.0600326909555875,0.42002590626157144,10.762019708063761,0.5400009155273438,-0.7269120676909182,-0.03950042724609659,-1.1222741388842934,1.0432732843921002,-0.580887283065195,0.5018864285730018,-0.8600006103515554,76.78558047969686,46.632501960336626,0.5413868558190996,11,-0.2999992370605469,0.5650005340576172,0.28999996185302734,-0.10999870300292969,1.25,1,0.009898439024661698,-1.899998092658643,38.11000061035156,-1.09999554953686,37.72999954223633,2.5,37.88999938964844,0.009898439024661698 10036,2012-11-28,38.09000015258789,38.16999816894531,37.70000076293945,38.06999969482422,1750200.0,-0.007814515286015844,4.222295220938857,0.09524069028156222,45.424852897177516,35.83510858505123,-0.03627288991049227,0.42330069301168294,0.3784159045382225,0.7166370203795154,11.012385246162856,0.6899986267089844,-0.6567498148392872,-0.2959997177124052,-1.3587548727108256,0.7667554372860153,-0.8273772952116119,0.23537785978680148,-0.5376013183593713,49.99999999999968,16.845346716105844,0.5313775774992096,11,0.0,0.8649997711181641,0.6150007247924805,0.16500091552734375,1.1199989318847656,2,0.01811495468482205,-2.21211911037139,38.38999938964844,-1.899998092658643,38.11000061035156,-1.09999554953686,37.72999954223633,0.01811495468482205 10037,2012-11-29,38.15999984741211,38.27000045776367,37.810001373291016,38.15999984741211,1555200.0,0.0018377446716670853,3.181786655569427,0.0,48.99326539416186,37.412560919418986,-0.08897956230980952,0.27775681277067577,0.34314448884646254,0.6447395460677114,9.327942497470307,0.45999908447265625,-0.5622809397475237,-0.1690000534057603,-1.144012248200994,0.8060121413894734,-0.6565061508033736,0.318506043991853,-0.5856489593505856,56.249957425357856,18.366498299407773,0.48750609739761597,11,-0.06999969482421875,0.7950000762939453,0.6549997329711914,0.2049999237060547,0.8400001525878906,3,0.007337494245714948,4.222295220938857,38.09000015258789,-2.21211911037139,38.38999938964844,-1.899998092658643,38.11000061035156,0.007337494245714948 10038,2012-11-30,38.7400016784668,38.77000045776367,38.20000076293945,38.22000122070313,1582400.0,0.015199209469966002,-1.035708203622591,100.0,58.62072367447474,39.47512474510827,-0.5934315672337718,-0.3600861975498191,-0.18371247114696843,0.06826903672477158,7.747937919371767,0.6100006103515625,-0.49607716403853175,0.4360017776489258,-0.4633640723105614,1.335367627608413,-0.01368114733081427,0.8856847026286658,-1.1441377776489219,97.19637496702246,53.077163484116284,0.4496829249797419,11,-0.5900020599365234,0.2149982452392578,0.0749979019165039,-0.3750019073486328,0.37999725341797586,4,0.008776461999403518,3.181786655569427,38.15999984741211,4.222295220938857,38.09000015258789,-2.21211911037139,38.38999938964844,0.008776461999403518 10039,2012-12-03,38.560001373291016,38.790000915527344,38.13999938964844,38.7400016784668,1106600.0,-0.004646368027284686,3.6428882833787464,-0.34615412830576714,58.62072367447474,41.6623651021217,-0.4199712859956435,-0.2603805520483462,0.0461801732938909,0.24823507993515648,5.71206476437128,0.6500015258789062,-0.42904321417884006,0.2985013961791978,-0.4481762879784057,1.0451790803368013,-0.07483744589960395,0.6718402382579995,-0.9171720101953085,78.89912751936221,28.997055109977275,0.3733388420788034,12,-0.40000152587890625,0.39499855041503906,0.25499820709228516,-0.19500160217285156,0.75,0,0.03267630385526776,-1.035708203622591,38.7400016784668,3.181786655569427,38.15999984741211,4.222295220938857,38.09000015258789,0.03267630385526776 10040,2012-12-04,38.459999084472656,38.810001373291016,38.43999862670898,38.68000030517578,810200.0,-0.0025934202608101087,-1.846151588954974,1.2222269317170347,53.47431188537013,44.07928256395781,-0.306766027502519,-0.21636380904353558,0.1907833755427717,0.34586485441788994,4.7376087741600115,0.37000274658203836,-0.3550836020411339,0.22699909210204794,-0.4348678738834266,0.8888660580875225,-0.1039343908906929,0.5579325750947888,-0.7483394282310485,68.46827960684583,16.404418940805968,0.33093348299273745,12,-0.28999900817871094,0.49500083923339844,0.35500049591064453,-0.09499931335449219,0.729999542236321,1,0.029641170483248658,3.6428882833787464,38.560001373291016,-1.035708203622591,38.7400016784668,3.181786655569427,38.15999984741211,0.029641170483248658 10041,2012-12-05,39.290000915527344,39.5,38.459999084472656,38.52000045776367,1484000.0,0.021580911357582,-1.3370722946821596,-3.4999826605631847,66.66663406246118,48.105047041552375,-1.060130930427782,-1.0937808425858648,-0.5924352024240562,-0.4856989442304922,3.989028398020529,1.0400009155273438,-0.30825487781910255,1.0515008926391616,0.35554886986209766,1.7474529154162255,0.7035248812506296,1.3994769040276935,-1.490473921921783,87.57400857291834,30.920867548346365,0.3479760113885328,12,-0.7750015258789062,-0.33500099182128906,-0.43250083923339844,-0.9250011444091797,-0.25,2,0.008908080070386903,-1.846151588954974,38.459999084472656,3.6428882833787464,38.560001373291016,-1.035708203622591,38.7400016784668,0.008908080070386903 10042,2012-12-06,39.25,39.5099983215332,39.09000015258789,39.33000183105469,1167100.0,-0.0010180940339844513,-1.099982833927788,-0.10389842012177299,68.24143696746998,52.84505023312807,-0.9017554501253002,-1.0376742451429237,-0.5261059765141596,-0.46028216386868337,4.597953442641176,0.4199981689453125,-0.24036300144842215,0.9674999237060575,0.13807032488259807,1.796929522529517,0.5527851242943314,1.3822147231177837,-1.2804257057549933,81.02200552992312,19.826891363914733,0.4147147994117297,12,-0.6450004577636719,-0.2950000762939453,-0.3625001907348633,-0.8850002288818359,-0.2700004577636719,3,-0.0010191316057921451,-1.3370722946821596,39.290000915527344,-1.846151588954974,38.459999084472656,3.6428882833787464,38.560001373291016,-0.0010191316057921451 10043,2012-12-07,39.27000045776367,39.4900016784668,39.13999938964844,39.22999954223633,1009600.0,0.0005095658028961836,-2.1818213344430575,-0.5,64.09493936680677,55.89693870930566,-0.7602861520181676,-1.0276671073328032,-0.5177133377441265,-0.4901083836976099,5.239785553318392,0.3500022888183594,-0.13317404263187882,0.9350004196166992,-0.0035208033979330366,1.8735216426313315,0.4657398081093831,1.4042610311240153,-1.1155752802440801,82.48189409612488,23.29422959659575,0.4692606115073175,12,-0.6650009155273438,-0.6700019836425781,-0.07999992370605469,-0.7399997711181641,-0.6000022888183594,4,-0.006875489040395255,-1.099982833927788,39.25,-1.3370722946821596,39.290000915527344,-1.846151588954974,38.459999084472656,-0.006875489040395255 10044,2012-12-10,39.13999938964844,39.31999969482422,38.95000076293945,39.08000183105469,1349700.0,-0.003310442235799238,-1.3124955296473786,1.4999046347510967,64.47760378235085,58.734943522749745,-0.5239095176770832,-0.863162061588227,-0.3621785892814344,-0.37797394879108026,5.930507073811955,0.3699989318847656,0.003959513853857288,0.7549993515014677,-0.24435871738021575,1.7543574203831511,0.2553203170606224,1.254678385942313,-0.8229054348472147,65.42065070910631,5.708892208513731,0.4996790344408432,12,-0.5349998474121094,-0.5400009155273438,0.16000080108642578,-0.6099987030029297,-0.4399986267089844,0,-0.0005109979068869119,-2.1818213344430575,39.27000045776367,-1.099982833927788,39.25,-1.3370722946821596,39.290000915527344,-0.0005109979068869119 10045,2012-12-11,39.52999877929688,39.650001525878906,39.20000076293945,39.25,1458400.0,0.009964215527085374,-1.368442186841207,4.666836215666446,69.67207219977305,61.42907900081592,-0.8215934781033525,-1.1905503822246501,-0.7157831867888191,-0.7874259667092787,6.4884277541597815,0.5100021362304688,0.19607919874139412,1.0664987564086985,-0.03384137916259533,2.1668388919799924,0.516328688623048,1.616668824194349,-1.0697563004878248,89.91575627019601,27.582991085920177,0.5501700677856473,12,-0.7999973297119212,-0.9399986267089915,-0.22999858856201882,-0.9999980926513743,-0.31999969482422586,1,-0.005565327923083174,-1.3124955296473786,39.13999938964844,-2.1818213344430575,39.27000045776367,-1.099982833927788,39.25,-0.005565327923083174 10046,2012-12-12,39.709999084472656,40.060001373291016,39.5,39.52999877929688,1836900.0,0.00455351152882022,-3.666719649044728,0.6428610354223017,74.99994760041334,64.31871035706608,-0.8354916013844615,-1.321754838168573,-0.8665404985906804,-0.9895424862956759,7.669127805189071,0.5600013732910156,0.33070716153472546,1.1724990844726548,-0.053600634153596616,2.3985988030989063,0.5594492251595256,1.785548943785784,-1.0831903390738233,68.46827960684583,2.365360479673612,0.6130498593131267,12,-0.6099987030029297,-0.9149990081787109,-0.40999889373779297,-1.1799983978271484,0.1399993896484375,2,-0.013094950132270577,-1.368442186841207,39.52999877929688,-1.3124955296473786,39.13999938964844,-2.1818213344430575,39.27000045776367,-0.013094950132270577 10047,2012-12-13,39.34000015258789,39.83000183105469,39.209999084472656,39.650001525878906,2189100.0,-0.009317525570768481,-1.1754348393486946,-1.7222269317171026,70.90906568799195,65.68408169190133,-0.31347199805497183,-0.89111990091574,-0.48453505688195264,-0.6405230305270635,8.579223353901716,0.6200027465820312,0.43739329786589565,0.7350002288818374,-0.5126417372107639,1.9826421949744386,0.11117924583553673,1.358821211928138,-0.4838805867263076,35.135060828922946,-35.372691542118076,0.6238209830463012,12,-0.23999977111816406,-0.5450000762939453,-0.034999847412109375,-0.8099994659423828,0.43000030517578125,3,-0.007625806708107308,-3.666719649044728,39.709999084472656,-1.368442186841207,39.52999877929688,-1.3124955296473786,39.13999938964844,-0.007625806708107308 10048,2012-12-14,38.68999862670898,39.2599983215332,38.59000015258789,39.11000061035156,3343600.0,-0.01652266200706043,-1.1612881393474395,1.354839106626492,57.038799668529165,65.50831235790737,0.3673181009577675,-0.18524645467602596,0.16629893642529936,-0.007829471635083962,9.020013482729913,0.75,0.527782847096276,0.043498802185048646,-1.1540122768665455,1.2410098812366428,-0.5552567373407484,0.6422543417108457,1.3700027465820384,6.802611638190053,-62.86084224980039,0.5987555395257961,12,0.5600013732910227,0.10500144958496804,0.595001220703125,-0.15999794006346946,1.220001220703132,4,0.0074955007966104326,-1.1754348393486946,39.34000015258789,-3.666719649044728,39.709999084472656,-1.368442186841207,39.52999877929688,0.0074955007966104326 10049,2012-12-17,39.27000045776367,39.310001373291016,38.75,38.790000915527344,3043800.0,0.014991001593220643,1.0,-1.1428506553073803,59.95474156345283,66.22836009991656,-0.11329297342464173,-0.727738973117404,-0.4083702362136279,-0.5947571330260928,9.569173023603183,0.6200027465820384,0.6226588613462027,0.576000595092772,-0.6421672577109163,1.7941684478964603,-0.03308333130907215,1.1850845214946162,0.7606008911132847,46.25848574809525,-21.574447229811106,0.6090839264018458,12,-0.010000228881835938,-0.47500038146972656,0.014999389648430395,-0.7399997711181641,1.0499992370605469,0,-0.01527889691429174,-1.1612881393474395,38.68999862670898,-1.1754348393486946,39.34000015258789,-3.666719649044728,39.709999084472656,-0.01527889691429174 10050,2012-12-18,39.68000030517578,39.70000076293945,38.90999984741211,39.290000915527344,1740100.0,0.010440535844991272,2.674420255140966,0.8124995032941532,67.54963095203001,66.32647086542421,-0.3710569858057653,-1.0738708644068709,-0.8068736969384815,-1.011764029823233,10.276603846767411,0.7900009155273438,0.6506227020459789,0.9105003356933565,-0.35709541039589254,2.1780960817826056,0.27670246264872844,1.5442982087379846,0.32178901977539454,74.14960866947622,3.8931767904890933,0.6337978730446254,12,-0.3549995422363281,-0.8850002288818359,-0.4650001525878906,-1.1499996185302734,0.5699996948242188,1,-0.024697568918831347,1.0,39.27000045776367,-1.1612881393474395,38.68999862670898,-1.1754348393486946,39.34000015258789,-0.024697568918831347 10051,2012-12-19,39.45000076293945,39.77000045776367,39.22000122070313,39.61000061035156,1434300.0,-0.0057963593867796925,1.2916656732549434,-0.4102566610587269,63.75264547467254,65.82771625511339,-0.12960391709772523,-0.7765747728231887,-0.5787742502941242,-0.7992813799379945,11.02637723554345,0.5499992370605398,0.6922174032947552,0.6125007629394545,-0.6475056179441196,1.8725071438230287,-0.017502427502336104,1.2425039533812452,0.5235527785644578,69.35479405277196,-2.5629287922026123,0.6300031904417872,12,-0.125,-0.6550006866455078,-0.3449993133544922,-0.9200000762939453,1.1800003051757741,2,-0.006083692619145986,2.674420255140966,39.68000030517578,1.0,39.27000045776367,-1.1612881393474395,38.68999862670898,-0.006083692619145986 10052,2012-12-20,39.45000076293945,39.72000122070313,39.22000122070313,39.56999969482422,1780800.0,0.0,1.3809411358660786,0.7499940395298381,58.63744113219243,65.22132756237846,-0.10979659931671648,-0.6890383778273446,-0.5794239753824257,-0.8155390614185052,11.563227926097843,0.5,0.772060697631133,0.5345006942749038,-0.6704798422021767,1.7394812307519842,-0.06798957396363647,1.136990962513444,0.4958817107861364,72.88138880806905,3.989348690463956,0.6024902682385405,12,-0.125,-0.6550006866455078,-0.5625009536743164,-0.9200000762939453,1.5400009155273438,3,0.010139358769224893,1.2916656732549434,39.45000076293945,2.674420255140966,39.68000030517578,1.0,39.27000045776367,0.010139358769224893 10053,2012-12-21,39.22999954223633,39.5,39.18999862670898,39.27000045776367,3207200.0,-0.005576710176132593,-4.16657130141727,0.33334392980894556,58.07224928761833,64.50962150740818,0.11614798231825318,-0.36986205918526593,-0.3732808820894178,-0.6229798402213476,12.069321641547232,0.31000137329102273,0.7218339894174193,0.23949947357177592,-0.8343910789065916,1.3133900260501434,-0.2974458026674043,0.7764447498109561,0.6887652850665091,47.058757531218795,-19.717833050364867,0.5369452762391822,12,0.095001220703125,-0.4349994659423828,-0.3725004196166992,-0.6999988555908203,1.5,4,0.013764999281887791,1.3809411358660786,39.45000076293945,1.2916656732549434,39.45000076293945,2.674420255140966,39.68000030517578,0.013764999281887791 10054,2012-12-24,39.150001525878906,39.18000030517578,38.72000122070313,39.15999984741211,740600.0,-0.002039205131045052,17.40024414435006,0.24995231737554835,58.3535305766559,63.252005771506276,0.22094917381313195,-0.21919301542850178,-0.29578353209612374,-0.5601502938404224,12.540773454180709,0.509998321533196,0.6650390763780578,0.10750141143798686,-0.8844637500241959,1.0994665729001696,-0.38848116929310805,0.6034839921690818,0.7421880079296344,40.95243977315211,-24.55223408627623,0.49598258073109147,12,0.17499923706054688,-0.35500144958496094,-0.38500118255615234,-0.6200008392333984,2.029998779296875,0,0.01941247233492005,-4.16657130141727,39.22999954223633,1.3809411358660786,39.45000076293945,1.2916656732549434,39.45000076293945,0.01941247233492005 10055,2012-12-26,38.77000045776367,39.310001373291016,38.709999084472656,39.150001525878906,1753000.0,-0.009706284886452643,-1.3999908447964111,38.00648607401755,42.93478429880659,59.689209849105524,0.5384288088690141,0.2010440953542627,0.08273017625515422,-0.18724726365067568,12.950561887934525,0.6000022888183594,0.622406501949591,-0.29149971008300923,-1.2446390674126135,0.6616396472465951,-0.7680693887478114,0.18506996858179292,1.096145288420459,5.660499580743721,-54.6957697960206,0.4765696786648026,12,0.4400005340576172,0.024999618530273438,-0.005000114440917969,-0.23999977111816406,2.220001220703125,2,0.039979345338134076,17.40024414435006,39.150001525878906,-4.16657130141727,39.22999954223633,1.3809411358660786,39.45000076293945,0.039979345338134076 10056,2012-12-27,38.77999877929688,38.900001525878906,38.43000030517578,38.70000076293945,1338000.0,0.00025788809427806925,1.9374754133536782,-0.21052050394018834,43.56162980521028,56.65060586212978,0.42760385433661696,0.25865033724311814,0.07745517092821075,-0.20675264071264365,13.292952676571579,0.470001220703125,0.5864414595044352,-0.3160013198852454,-1.1653825634905388,0.533379923720048,-0.7406919416878921,0.10868930191740134,1.0606240550153245,27.13164540491988,-29.346057198887877,0.42469062180264744,12,0.32000160217284446,0.015001296997063207,-0.11499881744385476,-0.2499980926513743,2.150001525878899,3,0.03790616985495876,-1.3999908447964111,38.77000045776367,17.40024414435006,39.150001525878906,-4.16657130141727,39.22999954223633,0.03790616985495876 10057,2012-12-28,38.43999862670898,38.959999084472656,38.36999893188477,38.47000122070313,1265100.0,-0.008767410090002814,-5.941097273645734,-0.37504172428606297,39.54657964931702,54.7070258599951,0.7001403267239823,0.6542463952729705,0.40478532495978214,0.11655737182200454,13.89077013317861,0.5900001525878835,0.47921703452037434,-0.670001411437994,-1.4616953788200249,0.12169255594403694,-1.0658483951290094,-0.2741544277469785,1.3441993064377726,6.194657403373941,-45.05242901191036,0.3958469836910158,12,0.6300010681152415,0.35500144958496804,0.18250179290772195,0.09000205993653054,2.6400032043457102,4,0.056971969813874646,1.9374754133536782,38.77999877929688,-1.3999908447964111,38.77000045776367,17.40024414435006,39.150001525878906,0.056971969813874646 10058,2012-12-31,39.08000183105469,39.13999938964844,38.11999893188477,38.38000106811523,1651400.0,0.01664940757570732,1.487818493931327,-23.331341385876026,49.33038489244777,53.52654178543897,0.1355292681076179,0.04323801170970398,-0.24071221271483267,-0.5365838267639234,14.121227180326471,1.0200004577636648,0.34172227239783837,-0.04699821472168253,-0.8196114094974831,0.7256149800541181,-0.4333048121095828,0.33930838266621777,0.6193441620163469,80.67234702774775,29.92853278925689,0.38630659738789885,12,-0.13500213623046875,-0.2850017547607422,-0.5675020217895508,-0.5500011444091797,2.009998321533203,0,0.0488740982067799,-5.941097273645734,38.43999862670898,1.9374754133536782,38.77999877929688,-1.3999908447964111,38.77000045776367,0.0488740982067799 10059,2013-01-02,39.81999969482422,39.900001525878906,39.40999984741211,39.47000122070313,1419200.0,0.01893546133822066,-1.085108109862996,0.4999972752191934,53.002078732794274,51.91014709441279,-0.5791504974170891,-0.6298149026564772,-0.9906140688650993,-1.2841129669869673,14.53307217854416,0.8199996948242188,0.2565402431912531,0.6299997329711928,-0.15335394624060683,1.4133534121829925,0.238322893365293,1.0216765725770927,-1.700000762939446,95.50552165909085,47.66294926886155,0.3916768396058987,1,-0.8099994659423828,-0.9399986267089844,-1.317500114440918,-1.289999008178711,1.2900009155273438,2,0.0228528341131653,1.487818493931327,39.08000183105469,-5.941097273645734,38.43999862670898,1.9374754133536782,38.77999877929688,0.0228528341131653 10060,2013-01-03,39.599998474121094,40.04999923706055,39.54999923706055,39.86000061035156,1593100.0,-0.005524892576323159,-1.7777730682829653,-0.742866485013639,48.87063092080631,50.256589921760984,-0.41537173234176095,-0.3373235121894709,-0.7929488245508907,-1.0725197831386808,15.01245691888288,0.5,0.27965019908995004,0.3529985427856417,-0.3703011702481902,1.0762982558194736,-0.008651313731270704,0.7146483993025541,-1.479999542236321,76.68390198008443,30.15116161574649,0.3616498565169143,1,-0.5149993896484375,-0.7199974060058594,-1.097498893737793,-1.069997787475586,1.520000457763679,3,0.03989903767514624,-1.085108109862996,39.81999969482422,1.487818493931327,39.08000183105469,-5.941097273645734,38.43999862670898,0.03989903767514624 10061,2013-01-04,39.63999938964844,39.93000030517578,39.59000015258789,39.68999862670898,1419900.0,0.00101012416840085,-3.5334045421021845,0.1923031779101226,53.30395291290481,49.66398011961791,-0.47560164798921534,-0.36866039728426614,-0.8523800039632405,-1.1167897050186752,14.4099275938591,0.3400001525878906,0.24412284187349087,0.37549953460693075,-0.3688117045727708,1.1198107737866323,0.003343915017083532,0.747655154196778,-1.4428004455566352,78.75648794911622,29.510444375424647,0.37215561958984994,1,-0.5550003051757812,-0.7599983215332031,-1.1174993515014648,-1.1099987030029297,1.5100021362304688,4,0.03405656684169611,-1.7777730682829653,39.599998474121094,-1.085108109862996,39.81999969482422,1.487818493931327,39.08000183105469,0.03405656684169611 10062,2013-01-07,39.209999084472656,39.58000183105469,39.09000015258789,39.43999862670898,1944500.0,-0.010847636523628967,-1.0851250334802405,4.600061036088098,56.01851892732922,49.435787857363565,-0.09300640312240205,0.06133411809912559,-0.44237159935936177,-0.6998293550447556,13.429623962276077,0.5499992370605469,0.1192245185593066,-0.05250072479248047,-0.7971908946565733,0.6921894450716124,-0.42484580972453045,0.3198443601395695,-0.9386881286621076,56.47668291371654,1.784920345640458,0.37234508493204804,1,-0.125,-0.2749977111816406,-0.6874990463256836,-0.6799983978271484,1.8800010681152344,0,0.043866392778985075,-3.5334045421021845,39.63999938964844,-1.7777730682829653,39.599998474121094,-1.085108109862996,39.81999969482422,0.043866392778985075 10063,2013-01-08,39.0,39.20000076293945,38.959999084472656,39.08000183105469,2764800.0,-0.0053557533633254994,-1.9999523173755485,0.3478347403512953,46.582273346667094,48.127870387364815,0.09044779937963199,0.2635823072222365,-0.23877540422139987,-0.49943361197149727,12.450869103624644,0.25,0.017826610626180184,-0.24899978637695597,-1.0028504292645621,0.5048508565106502,-0.6259251078207626,0.12792553506685067,-0.6575415129394528,3.669808250244105,-49.936976357955416,0.37692532144380375,1,0.08499908447265625,0.09000015258789062,-0.47749996185302734,-0.4699993133544922,1.7599983215332031,1,0.05333338028345347,-1.0851250334802405,39.209999084472656,-3.5334045421021845,39.63999938964844,-1.7777730682829653,39.599998474121094,0.05333338028345347 10064,2013-01-09,39.11999893188477,39.18999862670898,38.79999923706055,39.099998474121094,2163000.0,0.0030768956893532096,3.8749970197652632,-0.2500000000000888,42.34970769620434,48.06286187596456,-0.03828012588532914,0.1496824620385695,-0.3568225820590598,-0.6262002012638348,11.962080975657452,0.3899993896484304,-0.050434732381056335,-0.12800083160399822,-0.8825130677744539,0.6265114045664575,-0.5052569496892261,0.24925528648122963,-0.709238814824225,25.59997558593807,-24.358690102197997,0.37725611808522885,1,-0.03499984741211648,-0.029998779296882105,-0.5674991607666087,-0.5899982452392649,1.8199996948242045,2,0.05035790578965149,-1.9999523173755485,39.0,-1.0851250334802405,39.209999084472656,-3.5334045421021845,39.63999938964844,0.05035790578965149 10065,2013-01-10,39.310001373291016,39.45000076293945,39.040000915527344,39.22999954223633,1531600.0,0.004856913256492401,1.2777730682829653,3.999999999998579,48.06630823995061,48.56338170204682,-0.16050704905557467,-0.060761998294296404,-0.5484278961664231,-0.8198584053559586,10.765871323356567,0.4099998474121094,-0.09876117544595076,0.07300148010254048,-0.6705351902550873,0.8165381504601683,-0.29876685507627343,0.4447698152813544,-0.8336716914304674,45.13288974860156,-2.274299041325385,0.37176833517881225,1,-0.22500228881835938,-0.220001220703125,-0.7525014877319336,-0.7800006866455078,2.0999984741210938,3,0.045789854341840464,3.8749970197652632,39.11999893188477,-1.9999523173755485,39.0,-1.0851250334802405,39.209999084472656,0.045789854341840464 10066,2013-01-11,39.18999862670898,39.38999938964844,39.02999877929688,39.25,1525200.0,-0.0030527281198106104,1.1176496987512063,-0.7500000000000888,46.524040717243565,49.338655154038655,0.02656378020360961,0.01927437170906643,-0.4298436409887856,-0.7002545584211717,8.924759074751625,0.3600006103515554,-0.14737301654214718,-0.021001243591314278,-0.7304833476766532,0.6884808604940247,-0.37574229563398376,0.3337398084513552,-0.6507221626404274,49.99975546893631,5.574674894038154,0.35474105204266854,1,-0.10499954223632102,-0.09999847412108664,-0.6274986267089773,-0.6599979400634695,1.960002899169929,4,0.04924726646610411,1.2777730682829653,39.310001373291016,3.8749970197652632,39.11999893188477,-1.9999523173755485,39.0,0.04924726646610411 10067,2013-01-14,39.040000915527344,39.34000015258789,38.97000122070313,39.209999084472656,1988500.0,-0.0038274487480948194,-1.3871086828116406,2.8332379680840947,47.411464250485174,49.12544174937615,0.3024255816994099,0.1535153301752672,-0.29399755203338174,-0.5478595890708391,7.692897648231805,0.3699989318847585,-0.09508629105651778,-0.15599899291991903,-0.8666817867210739,0.5546838008812358,-0.5113403898204965,0.1993424039806584,-0.44029554053911113,36.9232484711903,-6.872558505188309,0.3553413969005772,1,0.3849983215332031,0.049999237060546875,-0.30500125885009766,-0.4549999237060547,1.8499984741210938,0,0.05404714551408607,1.1176496987512063,39.18999862670898,1.2777730682829653,39.310001373291016,3.8749970197652632,39.11999893188477,0.05404714551408607 10068,2013-01-15,38.97999954223633,39.0099983215332,38.72000122070313,39.0099983215332,1845000.0,-0.001536920386370988,18.333926754831673,0.17646530832061755,47.67120911094693,48.533122902504225,0.3874995743665153,0.24912982752630342,-0.24720260140249195,-0.4880209163068514,7.795248699585272,0.31999969482421164,-0.04370561046927435,-0.23050041198730753,-0.9088104626908589,0.4478096387162438,-0.5696554373390796,0.10865461336446458,-0.32228241276520464,35.61623076320058,-8.18649571996773,0.339155025351775,1,0.4050006866455078,0.1100006103515625,-0.19999980926513672,-0.39499855041503906,2.450000762939453,1,0.054130339536440975,-1.3871086828116406,39.040000915527344,1.1176496987512063,39.18999862670898,1.2777730682829653,39.310001373291016,0.054130339536440975 10069,2013-01-16,38.66999816894531,39.0099983215332,38.65999984741211,38.86999893188477,2327100.0,-0.0079528316298495,-2.1818418269147406,6.66696337741631,48.603322191167194,48.50342193254432,0.5780011765112079,0.5395381761824893,0.04023743080219333,-0.17248195878262607,7.861029960425197,0.34999847412109375,0.054219950080430124,-0.5105016708373995,-1.2295797686154089,0.20857642694060985,-0.8700407197264042,-0.15096262194839483,1.3800010681152344,1.26560885395038,-45.405383525798754,0.3595390488890037,1,0.6250019073486328,0.4200019836425781,-0.06749916076660156,0.19000244140625,2.3500022888183594,2,0.054047071413267034,18.333926754831673,38.97999954223633,-1.3871086828116406,39.040000915527344,1.1176496987512063,39.18999862670898,0.054047071413267034 10070,2013-01-17,38.70000076293945,38.86000061035156,38.599998474121094,38.790000915527344,3487600.0,0.0007758623070801551,1.260892640936759,0.4499990463293056,48.88891950057264,48.01286266450742,0.45472774564852614,0.45571688969108237,-0.00019259304255569987,-0.19607758570701606,7.366970617828223,0.26000213623046875,0.06153303489050188,-0.43149909973144673,-1.1407547389869208,0.27775653952402735,-0.7861269193591838,-0.0768712801037097,1.3221984863281264,12.658502902063798,-34.976965523836384,0.35462781962773626,1,0.3899993896484375,0.3899993896484375,-0.09750175476074219,0.25499916076660156,2.479999542236328,3,0.057881080610071356,-2.1818418269147406,38.66999816894531,18.333926754831673,38.97999954223633,-1.3871086828116406,39.040000915527344,0.057881080610071356 10071,2013-01-18,39.209999084472656,39.2400016784668,38.79999923706055,38.79999923706055,2840200.0,0.013178250942609715,-1.1463541715125745,-4.555546136565931,60.21218575613317,48.478825645485635,-0.13709792484760897,-0.07713859900346165,-0.5197428477429611,-0.6897724621018853,6.463341327530491,0.5400009155273438,0.0009510950942868135,0.09049930572509624,-0.6040351741423962,0.7850337855925886,-0.2567679342086464,0.4377665456588389,0.7553121337890616,82.4323279395011,28.333994199689926,0.34726723993374486,1,-0.1849994659423828,-0.11999893188476562,-0.5499982833862305,-0.25499916076660156,2.0600013732910156,4,0.05610815644753897,1.260892640936759,38.70000076293945,-2.1818418269147406,38.66999816894531,18.333926754831673,38.97999954223633,0.05610815644753897 10072,2013-01-22,39.849998474121094,39.91999816894531,39.25,39.2599983215332,2123900.0,0.016322351558071935,-1.1967268474800978,1.4390252979651839,60.21214549663861,49.993255884371365,-0.7562992037010261,-0.7226872203461667,-1.1359415015422343,-1.313253762484905,5.929106546112814,0.7099990844726562,-0.007042546503349456,0.7104988098144531,-0.04451164220603232,1.4655092618349386,0.3329935838042104,1.0880040358246958,-1.25,94.69699159032454,42.144145763649334,0.3775052260102432,1,-0.5900001525878906,-0.7649993896484375,-0.9024982452392578,-0.8949985504150391,1.6599998474121094,1,0.03262241158182344,-1.1463541715125745,39.209999084472656,1.260892640936759,38.70000076293945,-2.1818418269147406,38.66999816894531,0.03262241158182344 10073,2013-01-23,39.77000045776367,39.83000183105469,39.310001373291016,39.65999984741211,1797400.0,-0.0020074785300022713,3.5216771154675426,0.18644166424207156,49.196154888754506,50.75397223909915,-0.6208826471826399,-0.6325927696267541,-1.0277459992825868,-1.216875440923154,5.431991845697113,0.5399971008300781,-0.04790146670710982,0.6035007476806626,-0.2020660277333448,1.40906752309467,0.20071735997365892,1.0062841353876664,-1.1436019897460952,88.6365344045314,39.801892338157764,0.402783387707005,1,-0.5100021362304688,-0.6850013732910156,-0.8225002288818359,-0.8150005340576172,2.029998779296875,2,0.02816190392238549,-1.1967268474800978,39.849998474121094,-1.1463541715125745,39.209999084472656,1.260892640936759,38.70000076293945,0.02816190392238549 10074,2013-01-24,39.90999984741211,40.150001525878906,39.70000076293945,39.75,1386200.0,0.003520226000427673,-2.4615666769370717,1.4545359966708282,55.11552983329913,51.53721908280454,-0.7118994675630006,-0.7512527648929179,-1.1347606340962102,-1.3404721905034478,6.052238210391468,0.4500007629394531,-0.0682566409678742,0.7055002212524428,-0.1658079401416117,1.5768083826464974,0.26984614055541556,1.14115430194947,-1.2577293853759812,84.51605123005287,37.58467011470857,0.43565408069702716,1,-0.5349998474121094,-0.7749996185302734,-0.8874998092651367,-0.9549999237060547,2.3899993896484375,3,0.0380857044243319,3.5216771154675426,39.77000045776367,-1.1967268474800978,39.849998474121094,-1.1463541715125745,39.209999084472656,0.0380857044243319 10075,2013-01-25,40.31999969482422,40.31999969482422,39.72999954223633,40.04999923706055,1556000.0,0.010273110723619583,3.3703640910439536,1.6875044703526214,60.0,53.0345478919997,-1.0768016871373618,-1.0953350127496293,-1.500528582798367,-1.7280059536845158,6.561666847498647,0.5900001525878906,-0.010664159775473081,1.0380001068115234,0.060191485277947265,2.0158087283450996,0.5490957960447389,1.526904417578308,-1.6078199902343826,100.0,54.73577501409497,0.4889043107667869,1,-0.8600006103515625,-1.1000003814697266,-1.2924995422363281,-1.364999771118164,2.2600021362304688,4,0.01736113016462415,-2.4615666769370717,39.90999984741211,3.5216771154675426,39.77000045776367,-1.1967268474800978,39.849998474121094,0.01736113016462415 10076,2013-01-28,40.25,40.38999938964844,40.040000915527344,40.36999893188477,1242500.0,-0.0017361035554076532,3.3749850988245953,-0.44443973494965827,67.10527306448091,55.22274887133256,-0.9394181707213249,-0.9587136114856918,-1.3949026793548072,-1.6342820934940647,7.593325470623808,0.34999847412109375,0.060487300189500104,0.8945003509521499,-0.14356423306980304,1.9325649349741028,0.3754680589411734,1.4135326429631263,-1.4413510959960973,87.71934521021001,42.06105498935065,0.5190322920109752,1,-0.7550010681152344,-0.9950008392333984,-1.1899995803833008,-1.2950000762939453,2.279998779296882,0,0.02310559764411879,3.3703640910439536,40.31999969482422,-2.4615666769370717,39.90999984741211,3.5216771154675426,39.77000045776367,0.02310559764411879 10077,2013-01-29,40.63000106811523,40.65999984741211,40.16999816894531,40.25,1461900.0,0.009441020325844152,1.2272873082891895,-3.1667037543310625,75.38940180609704,58.30254805968258,-1.195923112010334,-1.2292575065409252,-1.7263903257969346,-1.9874697555902614,8.701783997124382,0.4900016784667969,0.10623864317244625,1.1650012969970618,0.07293400646518222,2.2570685875289414,0.6189676517311256,1.711034942262998,-1.6948441252597632,97.77786568859548,44.87471168355603,0.546033645265938,1,-1.0000019073486257,-1.2400016784667898,-1.570000648498528,-1.6750011444091726,1.6899986267089915,1,0.015751892021255376,3.3749850988245953,40.25,3.3703640910439536,40.31999969482422,-2.4615666769370717,39.90999984741211,0.015751892021255376 10078,2013-01-30,40.9900016784668,41.13999938964844,40.560001373291016,40.560001373291016,2057700.0,0.008860462734126884,-1.6976632777984777,1.131576569793727,77.10145312130274,61.46900705191986,-1.3866409915733513,-1.5165850282772126,-2.028503070091766,-2.3237201919442043,9.621191421457683,0.5799980163574219,0.18384039651891015,1.429501914978026,0.159615510925029,2.699388319031023,0.7945587129515275,2.0644451170045244,-1.882360445155669,89.58348234508739,31.854100848584622,0.6349432020264972,1,-1.1200027465820312,-1.3600025177001953,-1.9300012588500977,-2.035001754760742,1.2199974060058594,2,0.01268593856485678,1.2272873082891895,40.63000106811523,3.3749850988245953,40.25,3.3703640910439536,40.31999969482422,0.01268593856485678 10079,2013-01-31,40.72999954223633,41.0099983215332,40.65999984741211,40.88999938964844,4990600.0,-0.006343062346519823,-1.3333290947700367,-0.37209240432213764,70.1704040539779,63.833616446742674,-0.8981475714761231,-1.2489465867224183,-1.727270207137238,-2.0359695375917966,10.451777312186932,0.34999847412109375,0.27119933002439467,1.123999786376956,-0.246277869559691,2.494277442313603,0.4388609584086325,1.8091386143452794,-1.3784753301647257,70.92199349066482,11.120087844122743,0.685138827968325,1,-0.7600002288818359,-1.1000003814697266,-1.669999122619629,-1.7749996185302734,1.6800003051757812,3,0.026270555041736365,-1.6976632777984777,40.9900016784668,1.2272873082891895,40.63000106811523,3.3749850988245953,40.25,0.026270555041736365 10080,2013-02-01,41.18000030517578,41.349998474121094,40.790000915527344,40.90999984741211,1755300.0,0.011048386152639367,-1.1960760847613563,-1.6875044703526214,75.84416227811617,65.570502726963,-1.0721089159264352,-1.6595967775333378,-2.1251253695469288,-2.462987565566806,11.232014341326018,0.6199989318847656,0.3840220294103389,1.4950004577636733,-0.04543765372246611,3.0354385692498127,0.7247814020206036,2.265219513506743,-1.6138590717949555,87.02301635372501,24.907947869872785,0.7702190557430686,2,-0.8800010681152344,-1.4450016021728516,-2.119999885559082,-2.2250003814697266,0.950000762939446,4,0.02719764263197444,-1.3333290947700367,40.72999954223633,-1.6976632777984777,40.9900016784668,1.2272873082891895,40.63000106811523,0.02719764263197444 10081,2013-02-04,40.9900016784668,41.16999816894531,40.95000076293945,41.06999969482422,1315300.0,-0.004613856855292586,-1.7499701976491906,-0.29628844713827546,75.0642565121928,67.22073728424681,-0.673935384192518,-1.4369466671408304,-1.8815348438896748,-2.2521551125086745,12.054416349035916,0.22999954223632812,0.5259932135116898,1.237501716613771,-0.4092743945632833,2.884277827790825,0.4141136610252403,2.0608897722023016,-1.1741204313823346,69.49180486858695,4.017050193134409,0.8233880555885287,2,-0.6600017547607422,-1.2550029754638672,-1.9875011444091797,-2.035001754760742,1.30999755859375,0,0.038789950902177184,-1.1960760847613563,41.18000030517578,-1.3333290947700367,40.72999954223633,-1.6976632777984777,40.9900016784668,0.038789950902177184 10082,2013-02-05,40.93000030517578,41.36999893188477,40.88999938964844,41.11999893188477,1323400.0,-0.0014638050947564096,-2.555546136565983,2.3750417242860076,75.0642565121928,70.09497079796216,-0.4968768182234058,-1.3085712859614347,-1.7610862351731171,-2.1695412071054108,13.947939793893138,0.47999954223633523,0.6803273472760978,1.0915002822875977,-0.6145674993137789,2.797568063888974,0.2384663914869094,1.944534173088286,-0.899342646306188,45.679018159897126,-22.598877579358472,0.85303389080069,2,-0.3950004577636719,-1.1850013732910085,-1.9825000762939453,-1.9750003814697266,1.5900001525878906,1,0.039091093627936724,-1.7499701976491906,40.9900016784668,-1.1960760847613563,41.18000030517578,-1.3333290947700367,40.72999954223633,0.039091093627936724 10083,2013-02-06,41.08000183105469,41.11000061035156,40.650001525878906,40.88000106811523,1178700.0,0.003664830802845964,2.53847733908476,-1.052643202762662,82.30565004223776,73.11609526562201,-0.4933989858497867,-1.3647246180899373,-1.842493141284102,-2.2929542907818217,15.556267588224964,0.45999908447265625,0.7628043387019616,1.1375017166137695,-0.6065162473614336,2.8815196805889727,0.2654927346261715,2.0095106986013676,-0.8350495685026686,59.722479774083745,-16.328444412111658,0.8720089819876012,2,-0.5300025939941406,-1.3350028991699148,-2.1475019454956055,-2.125001907348633,1.5799980163574219,2,0.030184951521402992,-2.555546136565983,40.93000030517578,-1.7499701976491906,40.9900016784668,-1.1960760847613563,41.18000030517578,0.030184951521402992 10084,2013-02-07,41.09000015258789,41.400001525878906,40.88999938964844,41.13999938964844,1418600.0,0.0002433865892781384,-1.2666723180604416,-0.24999523164659893,82.21024231045268,75.58389996678342,-0.35583115368331164,-1.2854750914956057,-1.794616833665934,-2.27044762155505,17.097538579008596,0.5100021362304688,0.8077154135446776,1.0489999771118192,-0.7217445306223595,2.819744484845998,0.16362772324472985,1.9343722309789086,-0.6650404229426314,58.666483561197914,-24.353777425018016,0.8853722538670888,2,-0.3699989318847656,-1.0900001525878906,-2.2200002670288086,-2.135000228881836,1.2999992370605469,3,0.02725721410867954,2.53847733908476,41.08000183105469,-2.555546136565983,40.93000030517578,-1.7499701976491906,40.9900016784668,0.02725721410867954 10085,2013-02-08,41.11000061035156,41.11999893188477,40.72999954223633,41.099998474121094,1499100.0,0.0004867475709271485,25.001017293986123,-0.2000457770656901,79.50311809919157,76.96143830397348,-0.2815982747691095,-1.2265981949718423,-1.7643435842853705,-2.2691528010445765,19.02478685503461,0.3899993896484446,0.9192837162170306,0.9790004730224595,-0.8180848483701553,2.7760857944150743,0.08045781232615212,1.877543133718767,-0.5095333573842495,61.333211263020836,-20.862477515626573,0.8985426606963084,2,-0.3250007629394531,-1.1100006103515625,-2.1649999618530273,-2.155000686645508,1.279998779296875,4,0.03162245725516244,-1.2666723180604416,41.09000015258789,2.53847733908476,41.08000183105469,-2.555546136565983,40.93000030517578,0.03162245725516244 10086,2013-02-11,41.11999893188477,41.20000076293945,40.86000061035156,41.11999893188477,847100.0,0.00024320898527774304,3.249904634751474,0.0,74.5173819100881,76.86454720441694,-0.17344914029915515,-1.143204819472757,-1.713244130635566,-2.24848024078171,21.103188985929812,0.3400001525878906,1.0091066914428737,0.8924987792968793,-0.8990949870685085,2.684092545662267,-0.0032981038858181932,1.7882956624795767,-0.3899993896484446,62.666320800782195,-17.20662234350177,0.8957968831826947,2,-0.1399974822998118,-1.1199989318847727,-2.1374988555908274,-2.164999008178718,1.6000022888183594,0,0.024562309398488136,25.001017293986123,41.11000061035156,-1.2666723180604416,41.09000015258789,2.53847733908476,41.08000183105469,0.024562309398488136 10087,2013-02-12,41.150001525878906,41.15999984741211,40.83000183105469,41.060001373291016,1093100.0,0.0007296350869034907,5.000138720305185,100.0,77.16532476680078,76.87164405391673,-0.13626201145951455,-1.061447371357687,-1.68279725755189,-2.2398215331189704,23.149690368916826,0.3299980163574219,1.0541711032829397,0.8170013427734375,-0.9280571409032348,2.5620598264501098,-0.055527899064898634,1.6895305846117736,0.25,66.66666666666666,-11.597995915188292,0.8725292418383354,2,-0.125,-1.1500015258789062,-2.167501449584961,-2.1950016021728516,1.4399986267089844,1,0.0279464804019125,3.249904634751474,41.11999893188477,25.001017293986123,41.11000061035156,-1.2666723180604416,41.09000015258789,0.0279464804019125 10088,2013-02-13,41.09000015258789,41.310001373291016,40.88000106811523,41.13000106811523,1185200.0,-0.001458113513149728,1.1499933243052864,-0.44445386343399046,73.98368058355405,77.29534144609184,-0.0677039267854127,-0.8804037556399038,-1.5804953545885496,-2.1356864330573657,24.909343424285126,0.43000030517578836,1.0870003306571903,0.6514999389648466,-1.0018648197344149,2.304864697664108,-0.1751824403847806,1.4781823183144738,0.29860137939453324,53.73127530076237,-22.761845161262734,0.8266823793496301,2,-0.06499862670898438,-1.0900001525878906,-2.0799999237060547,-2.135000228881836,1.5600013732910156,2,0.03480166220164205,5.000138720305185,41.150001525878906,3.249904634751474,41.11999893188477,25.001017293986123,41.11000061035156,0.03480166220164205 10089,2013-02-14,40.7599983215332,41.13999938964844,40.599998474121094,41.040000915527344,2865800.0,-0.008031195663889656,1.2500059604701619,6.99990463475234,59.243634848254146,75.45083839832941,0.29837841322081715,-0.4066450372815069,-1.2053526630468312,-1.76413946100773,26.37863646236611,0.5400009155273438,1.05034407425088,0.21699810028076172,-1.2151168531827423,1.6491130537442658,-0.49905937645099385,0.9330555770125173,0.617431216430667,22.53509775793427,-48.87844093164168,0.7160574767317521,2,0.24000167846679688,-0.7599983215332031,-1.6724987030029297,-1.8049983978271484,1.7800025939941406,3,0.046614367127565615,1.1499933243052864,41.09000015258789,5.000138720305185,41.150001525878906,3.249904634751474,41.11999893188477,0.046614367127565615 10090,2013-02-15,40.93999862670898,41.0099983215332,40.61000061035156,40.63000106811523,1463800.0,0.004416101879000323,-1.285711171662218,-1.1071238811460333,63.85534231800964,74.2054034878646,0.09024376009376311,-0.43239503962416137,-1.33396591581036,-1.9036808990774858,27.814972682063672,0.3999977111816406,0.9749263808355266,0.2849985122680607,-0.8622736849383585,1.43227070947448,-0.2886375863351489,0.8586346108712704,0.4063336687011798,47.88714989549821,-20.577165919130167,0.5736360986032102,2,0.06000137329102273,-0.9399986267089773,-1.8524990081787038,-1.9849987030029226,1.8800010681152415,4,0.03541770423982116,1.2500059604701619,40.7599983215332,1.1499933243052864,41.09000015258789,5.000138720305185,41.150001525878906,0.03541770423982116 10091,2013-02-19,41.40999984741211,41.43999862670898,40.93000030517578,41.08000183105469,1942600.0,0.011480245150680357,1.6154056829853378,1.0645181138019295,65.11619998403165,73.10006387362449,-0.35080648140745296,-0.7685298874037159,-1.7728166726921728,-2.334230964872397,30.347982257459293,0.509998321533196,0.9577924654761958,0.6449996948242216,-0.32747469137600405,1.6174740810244472,0.15876250172410522,1.131236887924338,-0.8100013732910156,96.42871739910436,30.364015626250136,0.48623719310011415,2,-0.3900012969970703,-1.3900012969970703,-2.322500228881836,-2.4549999237060547,1.4799995422363281,1,0.023665770245048012,-1.285711171662218,40.93999862670898,1.2500059604701619,40.7599983215332,1.1499933243052864,41.09000015258789,0.023665770245048012 10092,2013-02-20,41.150001525878906,41.650001525878906,41.02999877929688,41.02999877929688,1577200.0,-0.006278636138402516,-9.333142602836633,0.3636468725074056,53.22579404693603,69.8689687630354,-0.06293770906094664,-0.4280935346782826,-1.4827572891073686,-2.046271521103904,31.914893015209202,0.6200027465820241,0.864401406317242,0.3200012207031264,-0.5647946987023076,1.2047971401085604,-0.12239673899959058,0.7623991804058434,-0.5400009155273438,52.381090782264984,-10.266280407865978,0.44239795970271645,2,-0.02500152587890625,-1.0250015258789062,-2.062501907348633,-2.1950016021728516,2.30999755859375,2,0.03815308958948305,1.6154056829853378,41.40999984741211,-1.285711171662218,40.93999862670898,1.2500059604701619,40.7599983215332,0.03815308958948305 10093,2013-02-21,40.88999938964844,41.31999969482422,40.84000015258789,41.060001373291016,1528000.0,-0.006318399188076751,-2.5555461365659307,-1.4166507724586,53.22579404693603,66.64847451153355,0.18693661744563173,-0.08419859343882763,-1.1957403175646562,-1.7588975949736465,33.37887782014718,0.4799995422363281,0.7775855260301583,0.003999137878416548,-0.7266650838708131,0.7346633596276462,-0.3613329729961947,0.3693312487530278,-0.2383987426757841,27.619054539113247,-32.577886391041346,0.36533211087461376,2,0.2350006103515625,-0.7649993896484375,-1.6324996948242188,-1.9349994659423828,2.4000015258789062,3,0.04157497648116415,-9.333142602836633,41.150001525878906,1.6154056829853378,41.40999984741211,-1.285711171662218,40.93999862670898,0.04157497648116415 10094,2013-02-22,41.43000030517578,41.4900016784668,41.02999877929688,41.040000915527344,1265200.0,0.01320618546313912,-1.2438965388909995,-2.294087288230674,54.863799368276055,63.91077243032071,-0.3349912620678097,-0.5317492400065618,-1.6977035884025184,-2.2690667477447732,34.506847997427215,0.6000022888183594,0.7060639659099621,0.46800003051757955,-0.14135211427128525,1.0773521753064443,0.1633239581231507,0.7726761029120084,-0.7384636230468757,78.84605509298316,21.131882147252895,0.30467607239443145,2,-0.30500030517578125,-1.3050003051757812,-2.192500114440918,-2.4750003814697266,2.0600013732910156,4,0.029447289686616696,-2.5555461365659307,40.88999938964844,-9.333142602836633,41.150001525878906,1.6154056829853378,41.40999984741211,0.029447289686616696 10095,2013-02-25,41.02000045776367,41.88000106811523,41.0,41.61999893188477,1796600.0,-0.009896206719575806,-1.7500059604701397,-1.538460033647657,50.53761088566335,61.24635342760685,0.068056345615922,-0.07021834164487473,-1.266218846067666,-1.8284423170973625,35.61918038956479,0.8800010681152273,0.5819364784622252,0.023000144958494673,-0.5062340378161494,0.5522343277331387,-0.24161694642882736,0.2876172363458167,-0.2901251818847683,17.307706415288237,-37.30906758816652,0.2646170913873206,2,0.2199993133544922,-0.7800006866455078,-1.827500343322754,-2.2250003814697266,2.2000007629394602,0,0.03705510582157956,-1.2438965388909995,41.43000030517578,-2.5555461365659307,40.88999938964844,-9.333142602836633,41.150001525878906,0.03705510582157956 10096,2013-02-26,41.18000030517578,41.45000076293945,40.849998474121094,41.099998474121094,1420000.0,0.0039005325603751473,-1.0689668780089974,-0.13333672418396902,54.32524901068905,58.70856723248333,-0.09223694118734471,-0.1654555225130636,-1.408234449995895,-1.961526121180853,36.54228994932058,0.6000022888183594,0.4572491792128659,0.13649997711181783,-0.2641984650919582,0.5371984193155939,-0.06384924399007019,0.33684919821370585,-0.38111748176270055,32.692293584712104,-22.102666237010638,0.20034922110188738,2,0.05999946594238281,-0.8400001525878906,-2.0900001525878906,-2.385000228881836,2.270000457763672,1,0.039825142726924945,-1.7500059604701397,41.02000045776367,-1.2438965388909995,41.43000030517578,-2.5555461365659307,40.88999938964844,0.039825142726924945 10097,2013-02-27,41.27000045776367,41.33000183105469,40.560001373291016,40.68999862670898,1668900.0,0.0021855306440243805,1.1999869211234755,7.249856952126734,53.3568594994534,56.416698223138816,-0.18263074499135712,-0.21613128975333495,-1.4669057569488615,-2.0305198610919604,36.86325142622507,0.7700004577636719,0.35936827041852837,0.194500160217288,-0.16751092055663008,0.5565112409912061,0.013494619830325405,0.3755057006042506,0.6100006103515554,53.787821865156495,-0.36798379502199907,0.18100554038696004,2,-0.049999237060546875,-0.7049999237060547,-2.21250057220459,-2.4750003814697266,2.4500007629394602,2,0.03925366886154258,-1.0689668780089974,41.18000030517578,-1.7500059604701397,41.02000045776367,-1.2438965388909995,41.43000030517578,0.03925366886154258 10098,2013-02-28,41.5099983215332,41.63000106811523,41.11000061035156,41.29999923706055,1798500.0,0.005815310421795283,1.311089635996854,0.36206624398200077,56.86270354367323,56.1521503004076,-0.39871580696563313,-0.43761143621033227,-1.6511853481022527,-2.249818515856518,36.74428391769007,0.5200004577636648,0.3030041634010985,0.4084981918334947,0.0005622317126707799,0.8164341519543186,0.20453021177308273,0.6124661718939066,0.3436027526855412,71.96948241481991,17.624812886034903,0.2039679800604116,2,-0.2899971008300781,-0.9149971008300781,-2.3374996185302734,-2.714998245239258,2.3200035095214844,3,0.04697665241600113,1.1999869211234755,41.27000045776367,-1.0689668780089974,41.18000030517578,-1.7500059604701397,41.02000045776367,0.04697665241600113 10099,2013-03-01,41.79999923706055,41.83000183105469,41.11999893188477,41.47999954223633,1315400.0,0.006986290707145182,2.736809347895883,1.5238147138964577,60.36032217526728,55.76381472899178,-0.5874557079836435,-0.6781074392562871,-1.8996474182242267,-2.518341434282263,36.709888178968,0.7100028991699148,0.24341198357588922,0.6449991226196303,0.16748381009349345,1.1225144351457672,0.4062414663565619,0.8837567788826988,-1.2399978637695312,93.93925382192346,38.80645911339313,0.2387576562630702,3,-0.5799980163574219,-1.0099983215332031,-2.627500534057617,-3.0049991607666016,1.8800010681152344,4,0.03564597381967749,1.311089635996854,41.5099983215332,1.1999869211234755,41.27000045776367,-1.0689668780089974,41.18000030517578,0.03564597381967749 10100,2013-03-04,42.29999923706055,42.5,41.66999816894531,41.66999816894531,1381300.0,0.011961722706365308,-1.6349219804905812,1.9687552154113916,65.4450005592215,55.80034812623509,-0.9769931959620308,-1.148797156130243,-2.3646596308578864,-2.993099212136869,36.54371251158269,0.8300018310546875,0.21328250158162376,1.0889991760253892,0.3885065296907868,1.7894918223599916,0.7387528528580845,1.439245499192694,-1.7145978546142544,89.69067502492337,34.043905328096606,0.3502463231673017,3,-0.7699985504150391,-1.1849994659423828,-3.044999122619629,-3.4599990844726562,1.8800010681152344,0,0.028132445930723504,2.736809347895883,41.79999923706055,1.311089635996854,41.5099983215332,1.1999869211234755,41.27000045776367,0.028132445930723504 10101,2013-03-05,42.58000183105469,42.72000122070313,42.38999938964844,42.540000915527344,1074900.0,0.006619446785919081,1.0625134110578172,0.06349340906200991,67.56753970277282,57.393875421328076,-1.19974343987041,-1.3740200557133022,-2.5982847034019585,-3.2514039515384994,36.44314594500114,0.42000198364258523,0.26579484870813275,1.2895017623901381,0.3684385566146062,2.21056496816567,0.8289701595023757,1.7500333652779005,-1.9180165039062445,93.51854631766862,37.64369310625811,0.4605316028877654,3,-0.9400005340576172,-1.2000007629394531,-3.2400026321411133,-3.6550025939941406,1.8499984741210938,1,0.015030515785034115,-1.6349219804905812,42.29999923706055,2.736809347895883,41.79999923706055,1.311089635996854,41.5099983215332,0.015030515785034115 10102,2013-03-06,42.52999877929688,42.79999923706055,42.40999984741211,42.650001525878906,742400.0,-0.0011743318367199995,-1.166659602424448,-2.9999999999998224,67.7339339119259,59.00589096188251,-1.0430942902233937,-1.262744709418918,-2.501528965998162,-3.179134829022253,36.1378535076052,0.3899993896484375,0.2960459613480566,1.159498786926278,0.10238304798244968,2.2166145258701064,0.6309409174543603,1.6880566563981958,-1.7445324985351576,84.02362857007466,26.726031147388326,0.5285578694719151,3,-0.8499984741211009,-1.0450000762939524,-3.1549997329711985,-3.569999694824226,2.1300010681152273,2,0.021631836587082454,1.0625134110578172,42.58000183105469,-1.6349219804905812,42.29999923706055,2.736809347895883,41.79999923706055,0.021631836587082454 10103,2013-03-07,42.31999969482422,42.70000076293945,42.310001373291016,42.52000045776367,650100.0,-0.004937669656715049,-2.5454908012692687,1.6666348782504643,69.79694030782815,60.66512884405496,-0.6804771973285852,-1.0066989263723443,-2.239161082494732,-2.9531339469898086,36.38301687112321,0.3899993896484375,0.2849827777826306,0.8874998092651367,-0.24092487510048244,2.015924493630756,0.3232874670823236,1.4517121514479499,-1.3733707775585913,71.42860386646733,9.331691450320086,0.56421234218281,3,-0.6399993896484375,-0.6399993896484375,-2.810000419616699,-3.2250003814697266,1.5100021362304688,3,0.033081321738528624,-1.166659602424448,42.52999877929688,1.0625134110578172,42.58000183105469,-1.6349219804905812,42.29999923706055,0.033081321738528624 10104,2013-03-08,42.209999084472656,42.47999954223633,42.02000045776367,42.47999954223633,1059800.0,-0.0025992582973722866,2.407394848754574,1.3499971389879646,66.40824682922315,62.42853283778382,-0.5008700265943702,-0.8521803341984224,-2.0744111888848806,-2.8213815555959343,36.02469003201242,0.45999908447265625,0.33323791254650814,0.7214992523193331,-0.4458508580824443,1.8888493627211105,0.13782419711844796,1.3051743075202182,-1.115100541623434,47.78764646904528,-15.441353956458336,0.5836750552008872,3,-0.529998779296875,-0.529998779296875,-2.4600000381469727,-2.875,2.270000457763672,4,0.038379596818753914,-2.5454908012692687,42.31999969482422,-1.166659602424448,42.52999877929688,1.0625134110578172,42.58000183105469,0.038379596818753914 10105,2013-03-11,42.40999984741211,42.43999862670898,42.13000106811523,42.15999984741211,914600.0,0.004738231871059817,1.0000000000000917,-0.9259243560943218,63.88886534141482,63.49115687453113,-0.5397216743974838,-1.0011228788267488,-2.203959386156299,-2.9955322674802716,36.075926860047275,0.30999755859375,0.41409177045899526,0.8565000534057603,-0.36559956761845314,2.0785996744299737,0.24545024289365358,1.467549863917867,-1.178693249025983,50.0,-8.65646185145502,0.6110498105121055,3,-0.7299995422363281,-0.7299995422363281,-2.6100006103515625,-3.075000762939453,1.4900016784667969,0,0.02994577840917323,2.407394848754574,42.209999084472656,-2.5454908012692687,42.31999969482422,-1.166659602424448,42.52999877929688,0.02994577840917323 10106,2013-03-12,42.13000106811523,42.43999862670898,41.97000122070313,42.41999816894531,1239100.0,-0.006602187698757311,1.8484862496676935,-1.159988403320341,63.535880745613774,64.62215923521562,-0.12381410432578122,-0.6762492491129208,-1.8556313972859755,-2.6880154452167844,35.8802211954108,0.46999740600584516,0.4496343962525273,0.526001167297359,-0.7041191565939826,1.7561214911887006,-0.0890589946483118,1.1410613292430298,-0.77319905863515,19.277136120671866,-38.51360790288409,0.6150601619456711,3,-0.17500114440917258,-0.450000762939446,-2.112502098083489,-2.690002441406243,2.069999694824226,1,0.04865889354586406,1.0000000000000917,42.40999984741211,2.407394848754574,42.209999084472656,-2.5454908012692687,42.31999969482422,0.04865889354586406 10107,2013-03-13,42.29999923706055,42.400001525878906,42.060001373291016,42.13000106811523,916400.0,0.004035085797184479,-1.1935666469777515,-0.5862064429565617,69.97165455077912,66.07870934711627,-0.14789473568283285,-0.7965126593821026,-1.9429552647074502,-2.8359338447558144,35.758270348231406,0.3400001525878906,0.541168870573344,0.6384994506835966,-0.6096450136487661,1.8866439150159593,0.014427218517411688,1.2625716828497815,-0.8277414493740309,45.205236067200886,-15.724473076991401,0.6240722321661829,3,-0.3400001525878906,-0.6199989318847656,-2.2674999237060547,-2.8600006103515625,2.6399993896484304,2,0.0503546360882452,1.8484862496676935,42.13000106811523,1.0000000000000917,42.40999984741211,2.407394848754574,42.209999084472656,0.0503546360882452 10108,2013-03-14,42.52000045776367,42.560001373291016,42.22000122070313,42.33000183105469,995900.0,0.005200974578514206,1.5185153788552574,1.1176510187594901,66.97818018902335,66.81402690420029,-0.2341878877195569,-0.9527361268184933,-2.0966535582831156,-3.032351841506909,35.50817549258794,0.3400001525878835,0.6227528055522313,0.7870006561279297,-0.48686816269603383,2.060869474951893,0.15006624671595148,1.423935065539908,-0.9415233541272343,93.22018556234434,33.12926901116077,0.6369344094119815,3,-0.2850017547607422,-0.8400001525878906,-2.3800010681152344,-3.0700016021728445,1.970001220703125,3,0.05032924192402488,-1.1935666469777515,42.29999923706055,1.8484862496676935,42.13000106811523,1.0000000000000917,42.40999984741211,0.05032924192402488 10109,2013-03-15,42.65999984741211,42.75,42.25,42.31999969482422,1982200.0,0.0032925538132930754,-1.0833353201567206,1.7894874214467846,77.89112292138083,68.19692938888466,-0.2674974130270371,-0.9940597398700888,-2.1912121856830993,-3.1541013798877415,36.12652043357257,0.5,0.7152296043275186,0.8319999694824247,-0.4195355346199747,2.083535473584824,0.20623221743122144,1.457767721533628,-0.9838009731017436,88.46150084119087,22.010391764144288,0.6257677520511998,3,-0.27499961853027344,-0.9799995422363281,-2.512500762939453,-3.210000991821282,2.1399993896484375,4,0.02742620693454012,1.5185153788552574,42.52000045776367,-1.1935666469777515,42.29999923706055,1.8484862496676935,42.13000106811523,0.02742620693454012 10110,2013-03-18,42.38999938964844,42.61000061035156,42.2599983215332,42.43000030517578,783900.0,-0.006329124677201592,-1.3333248563145312,-0.11764969875124819,69.83603071766257,68.44898394609463,0.01856437904879016,-0.6428165816455618,-1.8708791225045758,-2.8720259666868486,36.77828150351837,0.40000152587890625,0.7784884140396571,0.4894994735717759,-0.7124544119621632,1.691453359105715,-0.11147746919519363,1.0904764163387455,-0.6238964863180598,53.84600336476346,-16.178264751440125,0.600976942766969,3,-0.0049991607666015625,-0.7099990844726562,-2.029998779296875,-2.924999237060547,2.5400009155273438,0,0.04930408546073872,-1.0833353201567206,42.65999984741211,1.5185153788552574,42.52000045776367,-1.1935666469777515,42.29999923706055,0.04930408546073872 10111,2013-03-19,42.38999938964844,42.68999862670898,42.22999954223633,42.5099983215332,951600.0,0.0,-1.0909114553982147,2.999904634751097,68.91888234634573,68.58064488325238,-0.01254059010064168,-0.5962005599728428,-1.8207983141587434,-2.858391378095739,36.87978692230087,0.45999908447264914,0.8099368651866641,0.4404994964599638,-0.7571553955019041,1.6381543884218317,-0.15832794952096663,1.0393269424408942,-0.5411847796196483,47.82589465886034,-23.250342390810026,0.5988274459809337,3,-0.029998779296875,-0.7099990844726562,-1.9974994659423828,-2.839998245239258,2.450000762939453,1,0.035621659777593795,-1.3333248563145312,42.38999938964844,-1.0833353201567206,42.65999984741211,1.5185153788552574,42.52000045776367,0.035621659777593795 10112,2013-03-20,42.72000122070313,42.97999954223633,42.54999923706055,42.54999923706055,1471100.0,0.007784898226143477,-4.058768091551666,-1.4166958069746594,69.83606844426988,68.58499245396813,-0.34951104980708436,-0.8459220481251606,-2.081989813068425,-3.170306219211838,36.85223779019231,0.5900001525878906,0.7843770507992573,0.6920013427734446,-0.4907271348021567,1.874729820349046,0.10063710398564041,1.2833655815612488,-0.7950918405118017,65.78961898117304,-4.9599112790736655,0.5913642387878006,3,-0.24500083923340554,-0.9500007629394602,-2.2300004959106516,-3.1700000762939524,2.1399993896484304,2,0.03464418305117167,-1.0909114553982147,42.38999938964844,-1.3333248563145312,42.38999938964844,-1.0833353201567206,42.65999984741211,0.03464418305117167 10113,2013-03-21,42.59000015258789,42.849998474121094,42.4900016784668,42.56999969482422,1152200.0,-0.0030430960767913184,-3.000042386351595,0.11764837877257446,63.667802713312206,68.28049866331136,-0.19800505384277045,-0.613484734135902,-1.8765003826745783,-3.014647208375024,37.29308683192191,0.3599967956542969,0.7177604460074178,0.47700023651123047,-0.6010897571068128,1.5550902301292737,-0.06204476029779471,1.0160452333202556,-0.5595817561920597,48.00008138020833,-18.997521960703594,0.5390449968090218,3,-0.11499977111816406,-0.8199996948242188,-2.0774993896484375,-3.039999008178711,2.470001220703132,3,0.05517723563516563,-4.058768091551666,42.72000122070313,-1.0909114553982147,42.38999938964844,-1.3333248563145312,42.38999938964844,0.05517723563516563 10114,2013-03-22,42.650001525878906,42.83000183105469,42.4900016784668,42.68000030517578,723800.0,0.0014088136434855514,1.0605955518564758,-1.4999046347510967,57.142879385913616,67.53094466825567,-0.2112428197881684,-0.608603773902189,-1.8626282820831577,-3.0448685180835184,37.52291099425025,0.3400001525878906,0.6525589584677647,0.476001548767087,-0.577142393473963,1.529145491008137,-0.050570422353438005,1.002573519887612,-0.5246250148990228,56.000264485677086,-7.79110744243301,0.5265719711205237,3,-0.1750011444091797,-0.8800010681152344,-2.137500762939453,-3.0450000762939453,2.6800003051757812,4,0.04314185432024953,-3.000042386351595,42.59000015258789,-4.058768091551666,42.72000122070313,-1.0909114553982147,42.38999938964844,0.04314185432024953 10115,2013-03-25,42.540000915527344,43.04999923706055,42.38000106811523,42.77999877929688,1135000.0,-0.0025791466920538353,-1.3928610354223079,8.000254323499728,49.12278940587931,65.92949007495183,-0.09036513723674489,-0.3993655120197701,-1.684634587265208,-2.908299189978095,37.38049246523346,0.6699981689453196,0.5907963833457259,0.29000091552734375,-0.6224860852521914,1.202487916306879,-0.16624258486242383,0.7462444159171113,-0.3291621014218151,37.80505959303678,-21.307890548117406,0.45624350038976774,3,0.0149993896484375,-0.7350006103515625,-2.0400009155273438,-2.780000686645508,2.4300003051757884,0,0.05312642860588879,1.0605955518564758,42.650001525878906,-3.000042386351595,42.59000015258789,-4.058768091551666,42.72000122070313,0.05312642860588879 10116,2013-03-26,42.81999969482422,42.900001525878906,42.59000015258789,42.68999862670898,1302100.0,0.006582011595459791,1.1379056338213436,-0.5416759385828409,55.77690575122093,64.35229576388981,-0.2930074803026983,-0.579933488513575,-1.8881161626307303,-3.1590329961547,37.652266231867074,0.3600006103515625,0.5618647427771748,0.48799972534179403,-0.3067892114317061,1.2827886621152942,0.09060525695504396,0.8853941937285441,-0.5084616299640885,65.6716162973426,9.308601774935,0.39739446838675174,3,-0.1849994659423828,-1.0149993896484375,-2.3199996948242188,-3.059999465942383,2.450000762939453,1,0.0492760538390804,-1.3928610354223079,42.540000915527344,1.0605955518564758,42.650001525878906,-3.000042386351595,42.59000015258789,0.0492760538390804 10117,2013-03-27,42.88999938964844,42.88999938964844,42.52000045776367,42.68000030517578,1186700.0,0.001634743001473593,2.5238147138964577,1.6153643005955864,62.02529608132846,63.80197530747928,-0.30230497205918994,-0.5505722242063484,-1.8743720175876888,-3.204492402262993,38.620273401166,0.3699989318847656,0.5372436247877985,0.4769994735717802,-0.18039978341024465,1.134398730553805,0.14829984508077132,0.805699102062789,-0.5099983215332102,76.11936049557065,20.767205105177702,0.3286996284910117,3,-0.25,-1.0849990844726562,-2.3700008392333984,-3.1100006103515625,2.270000457763672,2,0.04546516182534832,1.1379056338213436,42.81999969482422,-1.3928610354223079,42.540000915527344,1.0605955518564758,42.650001525878906,0.04546516182534832 10118,2013-03-28,43.459999084472656,43.4900016784668,42.91999816894531,42.9900016784668,2006000.0,0.013289804218598045,1.1509461122667108,2.238092643051771,72.08479136450127,63.15682735671488,-0.8101381954924065,-1.0192497712618902,-2.3503434901861198,-3.745430160153866,39.5020800273407,0.6000022888183594,0.5516124979526182,0.9494991302490234,0.27773856831097987,1.621259692187067,0.6136188492800017,1.2853794112180452,-0.9995982360839903,97.29706509038424,39.29487612225304,0.3358802809690223,3,-0.5999984741210938,-1.43499755859375,-2.8349990844726562,-3.5749988555908203,1.1399993896484375,3,0.03221356547103782,2.5238147138964577,42.88999938964844,1.1379056338213436,42.81999969482422,-1.3928610354223079,42.540000915527344,0.03221356547103782 10119,2013-04-01,43.290000915527344,43.45000076293945,43.150001525878906,43.43999862670898,856700.0,-0.00391160084046227,2.5293616066419835,-0.3191458277532781,65.7143090695813,62.69885828470585,-0.6049984345515185,-0.7714537757675117,-2.076360034526239,-3.5497779288568267,40.170806452976514,0.30999755859375,0.5267821940385957,0.7050008773803711,0.03452564463007235,1.3754761101306698,0.3697632610052253,1.040238493755517,-0.7700004577636719,81.98192315623078,22.01874690942742,0.33523761637514926,4,-0.43000030517578125,-1.2649993896484375,-2.6650009155273438,-3.405000686645508,1.6899986267089844,0,0.04088705059668429,1.1509461122667108,43.459999084472656,2.5238147138964577,42.88999938964844,1.1379056338213436,42.81999969482422,0.04088705059668429 10120,2013-04-02,43.4900016784668,43.68000030517578,43.34000015258789,43.400001525878906,1013300.0,0.004620022146216041,-2.2380519881564367,-0.6000101726812929,74.99999999999993,63.37453802400077,-0.7068919158376019,-0.9251651370997536,-2.168874754317983,-3.716633656087822,40.214816030456504,0.3899993896484375,0.5127835600341442,0.8455015182495131,0.07741460553321389,1.6135884309658124,0.4614580618913635,1.2295449746076628,-0.8342010498046903,83.62080588778869,17.74644395559882,0.3840434563581488,4,-0.46000099182128906,-1.3700008392333984,-2.865001678466797,-3.605001449584961,1.029998779296875,1,0.04230857855999881,2.5293616066419835,43.290000915527344,1.1509461122667108,43.459999084472656,2.5238147138964577,42.88999938964844,0.04230857855999881 10121,2013-04-03,43.22000122070313,43.54999923706055,42.86000061035156,42.86000061035156,1911200.0,-0.00620833403870269,-2.833319204848896,4.000000000000079,66.31207160800119,62.98298281997092,-0.34282603416465207,-0.6374410652524602,-1.808750838599856,-3.4171168038292805,39.49416989809985,0.6899986267089844,0.4486207625856906,0.5435010910034279,-0.26550865147602565,1.3525108334828815,0.1389962197637047,0.9480059622431511,-0.4003286437988365,60.34490129469589,-7.80754721437259,0.40450487123972617,4,-0.1900005340576243,-1.1000003814697337,-2.480001449584968,-3.220001220703132,0.3400001525878835,2,0.04049051250747571,-2.2380519881564367,43.4900016784668,2.5293616066419835,43.290000915527344,1.1509461122667108,43.459999084472656,0.04049051250747571 10122,2013-04-04,43.45000076293945,43.560001373291016,43.20000076293945,43.34000015258789,1598000.0,0.005321599623790529,1.181809774818514,0.3055567329292527,66.43109016698388,63.29001475926777,-0.5122544623490555,-0.8379442425646175,-1.9647284074617346,-3.6030294467936628,38.66308512482984,0.3600006103515625,0.4384153676548479,0.7275005340576186,-0.14830045604213637,1.6033015241573736,0.28960003900773756,1.1654010291074997,-0.5900001525878906,71.9512648982592,6.681804735185651,0.4379004950498776,4,-0.4200000762939453,-1.3299999237060547,-2.660000801086426,-3.450000762939453,0.329998016357429,3,0.04188721893824643,-2.833319204848896,43.22000122070313,-2.2380519881564367,43.4900016784668,2.5293616066419835,43.290000915527344,0.04188721893824643 10123,2013-04-05,43.72000122070313,43.790000915527344,43.06999969482422,43.16999816894531,888000.0,0.006214049551731549,1.086952675807165,5.000000000000065,67.90541106544654,64.48585161254921,-0.676219248653787,-1.0515983298366862,-2.153464320463229,-3.82453035112394,38.17854365426378,0.720001220703125,0.44517135138674035,0.9275009155273537,-0.03258475640406289,1.8875865874587703,0.44745807956164185,1.4075437514930655,-0.8600006103515696,92.47315356407535,28.89238853244521,0.4800428359657086,4,-0.635000228881843,-1.270000457763679,-2.827500343322761,-3.720001220703132,-0.21000289916992898,4,0.03293683866658004,1.181809774818514,43.45000076293945,-2.833319204848896,43.22000122070313,-2.2380519881564367,43.4900016784668,0.03293683866658004 10124,2013-04-08,43.83000183105469,43.84000015258789,43.40999984741211,43.650001525878906,1131800.0,0.002516024869172906,3.300068665598535,0.32727146622277287,75.71430128446167,67.44046404350279,-0.6718907481915153,-1.0898887176717125,-2.1837599597550224,-3.8836219816792266,38.4590957728005,0.43000030517578125,0.4287804978234391,0.9565013885498033,-0.0678610742339103,1.9808638513335168,0.4443201571579465,1.46868261994166,-0.8026011657714847,98.97976263229805,32.756186759210976,0.5121812313918556,4,-0.6500015258789062,-1.3500022888183594,-2.9225006103515625,-3.8300018310546875,0.10999679565428977,0,0.017567798560319536,1.086952675807165,43.72000122070313,1.181809774818514,43.45000076293945,-2.833319204848896,43.22000122070313,0.017567798560319536 10125,2013-04-09,43.68000030517578,43.95000076293945,43.52000045776367,43.90999984741211,1181500.0,-0.0034223481545151424,1.774183227711807,-1.2777730682829653,71.86438836920004,69.22796211216715,-0.3835040047792333,-0.8852508189393475,-1.9673706925433052,-3.6801927978987763,38.809643842207706,0.43000030517578125,0.4489378723641053,0.742999839782712,-0.31721134381898963,1.8032110233844136,0.21289424798185763,1.2731054315835664,-0.6100006103515625,75.2293192691181,6.402676010912444,0.5301055918008512,4,-0.44499969482421875,-0.8700008392333984,-2.674999237060547,-3.6800003051757812,0.8299980163574219,1,0.029761887087407013,3.300068665598535,43.83000183105469,1.086952675807165,43.72000122070313,1.181809774818514,43.45000076293945,0.029761887087407013 10126,2013-04-10,44.18000030517578,44.209999084472656,43.72999954223633,43.77999877929688,1362200.0,0.011446886366911269,1.0869586850878212,-1.739140530409801,73.3974006284463,70.49152928406912,-0.7490732785287335,-1.289930877898243,-2.391547491474718,-4.127626393718202,39.72389698399234,0.529998779296875,0.5109656845381352,1.1404998779296847,0.014453925646130017,2.2665458302132393,0.5774769017879109,1.7035228540714584,-0.9340003967285142,97.36852672297253,26.99455393784227,0.5630229761417772,4,-0.6450004577636719,-1.0900001525878906,-2.8575000762939453,-3.8700008392333984,-0.06999969482421875,2,0.007695793350822155,1.774183227711807,43.68000030517578,3.300068665598535,43.83000183105469,1.086952675807165,43.72000122070313,0.007695793350822155 10127,2013-04-11,44.43000030517578,44.459999084472656,44.060001373291016,44.2400016784668,1277600.0,0.005658669041944675,2.2000305180437936,0.474994754811277,78.3950493732245,71.19266906281615,-0.8466897880530908,-1.4463286901768129,-2.5735064028627974,-4.319240505632351,40.794861803554205,0.3999977111816406,0.6219249467819026,1.2839998245239244,0.054307074337927475,2.5136925747099212,0.6691534494309295,1.8988461996169193,-0.9912005615234349,97.84181349141006,23.61993619552787,0.6148463750929978,4,-0.7700004577636719,-1.2150001525878906,-2.919999122619629,-4.010000228881829,0.040000915527350855,3,-0.019581339768377615,1.0869586850878212,44.18000030517578,1.774183227711807,43.68000030517578,3.300068665598535,43.83000183105469,-0.019581339768377615 10128,2013-04-12,44.65999984741211,44.7400016784668,44.34000015258789,44.34000015258789,1052800.0,0.005176672083198941,-1.5000119209403238,1.6842210934206034,79.47211747030757,72.72131444067463,-0.9929920294665706,-1.5892671168955843,-2.742995053131878,-4.486848232208942,41.80102050680228,0.40000152587890625,0.7087056601381434,1.4069993972778292,0.041713738419943525,2.772285056135715,0.7243565678488864,2.089642226706772,-1.016960235595704,93.98483301400825,16.736870445844943,0.6826428294289419,4,-0.8599987030029297,-1.3049983978271484,-3.077500343322754,-4.200000762939453,-0.22999954223632812,4,-0.019704457481457438,2.2000305180437936,44.43000030517578,1.0869586850878212,44.18000030517578,1.774183227711807,43.68000030517578,-0.019704457481457438 10129,2013-04-15,43.83000183105469,44.59000015258789,43.83000183105469,44.540000915527344,1289300.0,-0.018584819059409785,-1.1408431029109938,-2.2187492549412298,65.61745488401655,71.67880942778757,-0.08754584478614191,-0.7031732715100745,-1.8525012624106765,-3.605996257924744,42.04335602682735,0.8299980163574219,0.7621810294039904,0.5185012817382812,-0.8400474071602702,1.8770499706368327,-0.16077306271099445,1.197775626187557,0.9099998474121094,25.40992320584336,-54.479824120447844,0.6792743444492766,4,-0.030000686645507812,-0.47500038146972656,-2.1500015258789062,-3.3700027465820312,0.7599983215332031,0,-0.007301015198560967,-1.5000119209403238,44.65999984741211,2.2000305180437936,44.43000030517578,1.0869586850878212,44.18000030517578,-0.007301015198560967 10130,2013-04-16,44.47999954223633,44.52999877929688,43.61000061035156,44.040000915527344,1123000.0,0.014829972257064838,2.407418919587099,-0.6197171747563426,68.4444583845846,71.9157412918524,-0.6507806890382,-1.2527967328023308,-2.4477099663078263,-4.198448930101499,42.09068271657637,0.9199981689453196,0.7519080032831269,1.0639989852905245,-0.3174327314292711,2.44543070201032,0.37328312693063026,1.7547148436504187,0.26000213623046875,76.99098314445536,-4.503223080934291,0.6907158583598967,4,-0.5749988555908203,-1.1249980926513672,-2.799999237060547,-4.020000457763672,-0.5400009155273509,1,-0.012140308477624595,-1.1408431029109938,43.83000183105469,-1.5000119209403238,44.65999984741211,2.2000305180437936,44.43000030517578,-0.012140308477624595 10131,2013-04-17,43.900001525878906,44.54999923706055,43.83000183105469,44.5,1648600.0,-0.013039523883238369,1.0571444141689372,-1.3636371517994157,60.079872691001604,71.2100504611877,0.040028660603653066,-0.583804819366776,-1.8124077789107318,-3.562416986083427,42.036231799210015,0.7199974060058594,0.7669547611260725,0.4085008621215849,-0.8999536511250383,1.716955375368208,-0.24572639450173028,1.0627281187449,0.7948001098632815,25.66377357598836,-54.1759316864092,0.6542272566233129,4,0.0049991607666015625,-0.5450000762939453,-2.220001220703125,-3.44000244140625,-0.37000274658202414,2,0.01389514292601346,2.407418919587099,44.47999954223633,-1.1408431029109938,43.83000183105469,-1.5000119209403238,44.65999984741211,0.01389514292601346 10132,2013-04-18,44.20000076293945,44.349998474121094,43.849998474121094,44.08000183105469,2049600.0,0.006833695367497894,1.3809843867791716,-0.19999872843101102,57.80593467845846,70.08788641818903,-0.15912914238804632,-0.8087038144303094,-2.0505422558452366,-3.8008755051279053,41.58187453973372,0.5,0.7479232051991005,0.6345001220703139,-0.6575397852916325,1.9265400294322603,-0.011519831610655729,1.2805200757512836,0.4514088317871128,52.21235353095472,-24.36907577826488,0.6460199536809724,4,-0.125,-0.7999992370605469,-2.382500648498535,-3.740001678466797,-1.3600006103515625,3,-0.002036202512090357,1.0571444141689372,43.900001525878906,2.407418919587099,44.47999954223633,-1.1408431029109938,43.83000183105469,-0.002036202512090357 10133,2013-04-19,44.93999862670898,44.93999862670898,44.13000106811523,44.209999084472656,1203000.0,0.016742032827972153,1.2191727849920742,6.083383666592432,65.53671991683805,68.95704404400863,-0.7910595228858668,-1.4373103982849145,-2.723636739676728,-4.4718500845205185,41.59833486339398,0.80999755859375,0.8001441104803675,1.256998062133782,-0.0878566707412034,2.6018527950087673,0.5845706956962928,1.929425428571271,-1.3299980163574148,100.0,23.106080606821607,0.6724273664374926,4,-0.7099990844726491,-1.3599987030029226,-3.1199989318847585,-4.479999542236321,-2.4199981689453054,4,-0.010458331561374656,1.3809843867791716,44.20000076293945,1.0571444141689372,43.900001525878906,2.407418919587099,44.47999954223633,-0.010458331561374656 10134,2013-04-22,44.4900016784668,44.93999862670898,44.22999954223633,44.91999816894531,1536100.0,-0.010013283533451989,2.0212893747920777,-0.5890366576960316,58.99282204405028,67.52687000788087,-0.265518175509861,-0.8879215459327128,-2.2109083376881173,-3.9608133577564573,41.615684723398296,0.7099990844726491,0.8316640184408683,0.715001106262207,-0.5832484403719889,2.013250652896403,0.06587633294510908,1.364125879579305,-0.8534011077880876,66.1655925266244,-9.46939489465474,0.6491247733170978,4,-0.21500205993652344,-0.9050025939941406,-2.5325021743774414,-4.030002593994141,-2.7600021362304688,0,-0.0013486484834199786,1.2191727849920742,44.93999862670898,1.3809843867791716,44.20000076293945,1.0571444141689372,43.900001525878906,-0.0013486484834199786 10135,2013-04-23,44.79999923706055,44.79999923706055,44.29999923706055,44.68000030517578,1506200.0,0.006967802807339218,7.333407508662619,-0.27906956112880477,64.10715781915977,66.49462080684904,-0.4469365460680521,-1.0750424580416649,-2.4539236303167087,-4.211819611411883,41.322772841028545,0.5,0.8482644164428947,0.9119987487792969,-0.3256488454508144,2.149646343009408,0.29317495166424123,1.5308225458943525,-1.1373307052612347,87.38740596400484,9.412740581906974,0.6188237971150559,4,-0.5249996185302734,-1.2150001525878906,-2.7674989700317383,-4.340000152587891,-2.759998321533203,1,-0.004687479643949111,2.0212893747920777,44.4900016784668,1.2191727849920742,44.93999862670898,1.3809843867791716,44.20000076293945,-0.004687479643949111 10136,2013-04-24,44.93000030517578,45.06999969482422,44.43999862670898,44.810001373291016,1207600.0,0.0029018096055610787,2.150023365154484,1.0,63.45456928857139,64.83456746410981,-0.5133458512099125,-1.095003947136746,-2.514373104575391,-4.276684400906035,41.14221438959985,0.6300010681152415,0.8409819935883931,0.936499786376956,-0.2773195655202585,2.1503191382741704,0.32959011042834874,1.5434094623255632,-1.241785171478277,88.52465167471296,9.383731704840244,0.6069096759486073,4,-0.5900001525878906,-1.2800006866455078,-2.8975000381469727,-4.230001449584961,-3.2600021362304688,2,-0.02203431274743972,7.333407508662619,44.79999923706055,2.0212893747920777,44.4900016784668,1.2191727849920742,44.93999862670898,-0.02203431274743972 10137,2013-04-25,44.84000015258789,45.13999938964844,44.709999084472656,45.099998474121094,1274500.0,-0.002003119340676318,1.529412424687812,-2.166671964904473,60.52632899828838,62.72947985610767,-0.4012687802960855,-0.8974362017291782,-2.355400385827423,-4.1225277353661625,41.24093432187489,0.43000030517578125,0.8574115791311101,0.7489995956420898,-0.40331336254574524,1.901312553829925,0.1728431165481723,1.3251560747360074,-1.0965136364453159,70.29705587974262,-6.861760311574784,0.5761564790939168,4,-0.4650001525878906,-1.0799999237060547,-2.8199996948242188,-4.14000129699707,-2.990001678466797,3,-0.02921501714614516,2.150023365154484,44.93000030517578,7.333407508662619,44.79999923706055,2.0212893747920777,44.4900016784668,-0.02921501714614516 10138,2013-04-26,44.86000061035156,45.040000915527344,44.68999862670898,44.810001373291016,1530400.0,0.0004460405373687415,-1.4137695171197497,-0.19230599938377568,59.847047067490415,62.088323432049215,-0.43573815718249875,-0.8507949977507678,-2.3028394859253893,-4.086865024396559,40.51932989745196,0.3500022888183665,0.8304349360008558,0.6989999771118178,-0.4619766979236033,1.859976652147239,0.11851163959410371,1.279488314629532,-1.0327233217986347,69.23089821463753,-4.954242030180325,0.5804883375177113,4,-0.4850006103515625,-1.1000003814697266,-2.7375001907348633,-4.070001602172852,-3.3199996948242188,4,-0.045028988637542566,1.529412424687812,44.84000015258789,2.150023365154484,44.93000030517578,7.333407508662619,44.79999923706055,-0.045028988637542566 10139,2013-04-29,45.06000137329102,45.22000122070313,44.81999969482422,44.95000076293945,1174000.0,0.004458331703484308,-1.1621543600635476,2.2000457770658324,63.06822327881249,61.49096397585231,-0.49496603422600316,-0.9606455418035083,-2.4158202338602237,-4.226600428797475,39.84402471054636,0.40000152587891336,0.7664710963987602,0.8105007171630945,-0.34072601812689385,1.9617274524530828,0.23488734951810386,1.386114084808085,-1.153960758672362,82.60874973566706,8.202264340323609,0.5756133676449933,4,-0.5349998474121165,-1.260000228881843,-2.9375009536743235,-4.270002365112312,-3.8700027465820455,0,-0.05636930399724571,-1.4137695171197497,44.86000061035156,1.529412424687812,44.84000015258789,2.150023365154484,44.93000030517578,-0.05636930399724571 10140,2013-04-30,45.33000183105469,45.34000015258789,44.84000015258789,44.95000076293945,1235300.0,0.005992020628825534,1.500014305196601,3.454535996670605,61.38618124463678,61.63610937070066,-0.7059522487713394,-1.1444040887964775,-2.5996719191458695,-4.432556911291613,38.92027435203864,0.5,0.679537526610055,0.9885011672973647,-0.20062927971833489,2.1776316143130643,0.3939359437895149,1.5830663908052145,-1.3188443679492678,98.8890772686814,26.25580134816107,0.5945652235078513,4,-0.7350025177001953,-1.470001220703125,-3.2075014114379883,-4.540002822875977,-3.6500015258789062,1,-0.07941765151997127,-1.1621543600635476,45.06000137329102,-1.4137695171197497,44.86000061035156,1.529412424687812,44.84000015258789,-0.07941765151997127 10141,2013-05-01,44.97000122070313,45.38000106811523,44.93999862670898,45.29999923706055,1041100.0,-0.007941773567388788,-1.256404237213451,-0.8684133915574777,55.232578770718526,61.350180936507336,-0.1991536869240491,-0.6815174269264546,-2.1710814360640285,-4.023208287247677,39.55032460280486,0.44000244140625,0.6926905939205596,0.5410005569458107,-0.5545190500663963,1.6365201639580178,-0.006759246560292809,1.0887603604519143,-0.8259594886494668,40.579942503319174,-27.67225515231341,0.547759803506105,5,-0.21500015258790484,-1.020000457763679,-2.790000915527351,-4.145002365112312,-2.590000152587905,2,-0.06515455249369406,1.500014305196601,45.33000183105469,-1.1621543600635476,45.06000137329102,-1.4137695171197497,44.86000061035156,-0.06515455249369406 10142,2013-05-02,45.27000045776367,45.52999877929688,45.0,45.2400016784668,1100700.0,0.006671096929444342,-1.0784178796356136,-0.09090593824777381,55.83175906813228,60.27185195331781,-0.3703590448984926,-0.883471831673134,-2.3892088030819707,-4.270975338338715,40.26795575550802,0.55999755859375,0.6451954826347261,0.7499998092651339,-0.30471343663960937,1.8047130551698771,0.2226431863127658,1.277356432217502,-0.9776436053826174,69.0478244876269,3.8833047070667845,0.5273566229523713,5,-0.3900012969970703,-1.2450008392333984,-3.0500001907348633,-4.445001602172852,-3.200000762939453,3,-0.07952291257821209,-1.256404237213451,44.97000122070313,1.500014305196601,45.33000183105469,-1.1621543600635476,45.06000137329102,-0.07952291257821209 10143,2013-05-03,45.15999984741211,45.65999984741211,45.02000045776367,45.47000122070313,1430300.0,-0.0024298787108295583,-1.1694888953544758,-10.333799593082638,64.74501952604624,60.910985006872906,-0.25241337411808473,-0.6957291304520936,-2.188544590433679,-4.109171269016031,40.74605196263116,0.6399993896484375,0.6833448063912613,0.5679992675781236,-0.45282756299170757,1.5888260981479547,0.057585852293208006,1.0784126828630392,-0.6943731252628424,40.47620128882248,-28.4894286629425,0.5104134152849168,5,-0.18000030517578125,-0.8999996185302734,-2.9375,-4.335000991821289,-3.6399993896484375,4,-0.07329498194142914,-1.0784178796356136,45.27000045776367,-1.256404237213451,44.97000122070313,1.500014305196601,45.33000183105469,-0.07329498194142914 10144,2013-05-06,44.599998474121094,45.20000076293945,44.47000122070313,45.08000183105469,1560300.0,-0.012400384747191406,1.0277730682829456,1.548391066264654,51.357455714501484,59.494351439688664,0.3630058566908261,-0.07914140880572518,-1.5599260995611033,-3.498021152084732,40.51853689776429,0.729999542236321,0.7089659076634547,-0.03050193786621236,-0.9863363616698848,0.9253324859374601,-0.508419149768045,0.4474152740356203,1.0600013732910156,10.924151549441529,-54.67062652714006,0.47791721190183534,5,0.4500007629394531,-0.3399982452392578,-2.1574974060058594,-3.5549983978271484,-3.4699974060058665,0,-0.06860981307811698,-1.1694888953544758,45.15999984741211,-1.0784178796356136,45.27000045776367,-1.256404237213451,44.97000122070313,-0.06860981307811698 10145,2013-05-07,44.97999954223633,44.97999954223633,44.59000015258789,44.709999084472656,1173200.0,0.008520203612467192,1.888879469899264,-0.5624970197886037,62.79619289363053,59.421198506917456,0.012541884807298231,-0.37603571466837593,-1.8522621254300873,-3.8303716949951223,40.12161567152335,0.3899993896484375,0.6329622067056562,0.2844991683959961,-0.5706883032500158,1.139686640042008,-0.14309456742701343,0.7120929042190056,0.6800003051757812,42.8570512676667,-26.640806541153758,0.4275937358230071,5,0.08500099182128906,-0.7199993133544922,-2.5374984741210938,-3.934999465942383,-3.049999237060547,1,-0.08425969217648677,1.0277730682829456,44.599998474121094,-1.1694888953544758,45.15999984741211,-1.0784178796356136,45.27000045776367,-0.08425969217648677 10146,2013-05-08,44.52000045776367,45.02999877929688,44.27000045776367,44.86999893188477,1470900.0,-0.010226747202180753,1.2686579061240024,-1.2962884471383018,53.6529668434667,58.657491600826155,0.4562454333482293,0.11672595568695243,-1.3132938274542525,-3.3277872916528395,39.0218483024932,0.7599983215332102,0.6190197589775295,-0.19249992370605185,-1.0175257988917465,0.6325259514796429,-0.6050128612989027,0.22001301388679906,1.1161994171142595,17.985619408310004,-51.480498946183175,0.41251293759284857,5,0.44499969482421875,-0.26000022888183594,-1.9449996948242188,-3.3800010681152344,-2.3899993896484446,2,-0.06379155712907536,1.888879469899264,44.97999954223633,1.0277730682829456,44.599998474121094,-1.1694888953544758,45.15999984741211,-0.06379155712907536 10147,2013-05-09,43.560001373291016,44.52000045776367,43.43000030517578,44.47999954223633,1989300.0,-0.021563321531935076,1.1800003051757812,2.628577656675696,35.00002487846868,55.89671135760152,1.3584365276331596,1.0626896676647206,-0.28675404641852964,-2.3244450736134468,37.18531967917214,1.0900001525878906,0.5204718732484253,-1.1089990615844698,-2.076227801049207,-0.14177032211973284,-1.5926134313168347,-0.6253846918521049,2.021550524902345,5.82964550678178,-57.304934017300944,0.4836143697323683,5,0.9849987030029297,0.8049983978271484,-0.9850006103515625,-2.420001983642578,-1.4200019836425781,3,-0.027089078695468283,1.2686579061240024,44.52000045776367,1.888879469899264,44.97999954223633,1.0277730682829456,44.599998474121094,-0.027089078695468283 10148,2013-05-10,43.77999877929688,43.810001373291016,43.47000122070313,43.63000106811523,1380500.0,0.005050445341371335,2.238051988156369,-0.1630413149121943,41.876395049097944,53.54206377652213,1.0830212811120603,0.8151791400092563,-0.44401947396068664,-2.4890013727830294,34.93686957038389,0.3400001525878835,0.41698359926826356,-0.845001602172843,-1.8908250906181792,0.2008218862724931,-1.367913346395511,-0.322089857950175,1.6724600233154234,19.773919977586367,-41.20191064056249,0.522911744222667,5,0.7650012969970632,0.585000991821282,-1.204998016357429,-2.539999008178718,-1.2199974060058665,4,-0.039058911195797075,1.1800003051757812,43.560001373291016,1.2686579061240024,44.52000045776367,1.888879469899264,44.97999954223633,-0.039058911195797075 10149,2013-05-13,43.5099983215332,43.709999084472656,43.27000045776367,43.63000106811523,1277000.0,-0.00616721026249456,2.142861035422343,-0.8000305180436702,35.103921824287895,50.621812729816696,1.2404816618070456,1.1172589712662955,-0.12248009577412944,-2.173827974102352,34.28706803735887,0.5099983215332102,0.32907655352561704,-1.0990018844604492,-2.20414621310281,0.006142444181911344,-1.651574048781626,-0.5464297201392725,1.821112971232914,13.636255264178821,-42.18114825647511,0.5525721643211802,5,0.9550018310546875,0.9550018310546875,-0.742497444152832,-1.9899978637695312,-2.2199974060058594,0,-0.04573656493994105,2.238051988156369,43.77999877929688,1.1800003051757812,43.560001373291016,1.2686579061240024,44.52000045776367,-0.04573656493994105 10150,2013-05-14,43.93999862670898,44.06999969482422,43.38999938964844,43.47000122070313,1109100.0,0.009882792961703357,-1.158727467590266,-3.916555407209726,39.30883963197646,48.85250838106758,0.6622129049654504,0.6795708208421658,-0.5110011790697442,-2.5622428314853707,33.9275431277674,0.6800003051757812,0.24929668796924176,-0.6420015335083065,-1.7861146886837744,0.5021116216671615,-1.214058111096037,-0.06994495592057604,1.2262237992569425,38.06811408556578,-13.04974307783182,0.5720565775877328,5,0.5250015258789134,0.5250015258789134,-1.1099987030029226,-2.364997863769524,-4.329998016357415,1,-0.06395078849378233,2.142861035422343,43.5099983215332,2.238051988156369,43.77999877929688,1.1800003051757812,43.560001373291016,-0.06395078849378233 10151,2013-05-15,44.5099983215332,44.790000915527344,43.86000061035156,43.900001525878906,1248000.0,0.012972228325873303,-1.6956584235870389,1.297872685805229,46.771019651287446,47.845759556973704,0.022461846558655907,0.1661313489623666,-1.0410696955923129,-3.0832479375220174,33.93283058636385,0.9300003051757812,0.14002372540730335,-0.10250167846679403,-1.2017055199395656,0.9967021630059776,-0.6521035992031798,0.4471002422695918,0.5045263469765402,81.57878225865144,31.52843815507684,0.5496019207363849,5,-0.0449981689453125,-0.0449981689453125,-1.4874982833862305,-2.68499755859375,-4.13999938964843,2,-0.057964459978630534,-1.158727467590266,43.93999862670898,2.142861035422343,43.5099983215332,2.238051988156369,43.77999877929688,-0.057964459978630534 10152,2013-05-16,44.11000061035156,44.5099983215332,44.0099983215332,44.38000106811523,1180200.0,-0.008986693468108431,-1.1276367797806979,-0.44262602637782045,43.169396249226985,45.448468081771566,0.2688855668488017,0.5892520184305354,-0.6033535256282647,-2.6360842019876642,33.938403785793,0.5,0.005662320220096717,-0.4979993820190458,-1.605022718331206,0.6090239542931144,-1.0515110501751224,0.05551228613703074,0.7649621212984954,55.26315129034606,7.323458319382581,0.5535116681560793,5,0.125,0.3549995422363281,-0.7975006103515625,-2.1400012969970703,-3.970001220703125,3,-0.04488776954973961,-1.6956584235870389,44.5099983215332,-1.158727467590266,43.93999862670898,2.142861035422343,43.5099983215332,-0.04488776954973961 10153,2013-05-17,44.47000122070313,44.47000122070313,43.11999893188477,44.20000076293945,1515800.0,0.00816142836930922,8.999999999999474,-1.0000000000000526,44.77875759648318,44.71750162421398,-0.22270405736113474,0.20262362044189075,-0.9139048318243752,-2.9428337709947314,32.79558904702968,1.3500022888183594,-0.06412913499863748,-0.11449890136717755,-1.211759016247612,0.9827612135132568,-0.6631289588073912,0.4341311560730361,0.31999969482421164,80.83836438767364,35.743907299270056,0.548630057440216,5,-0.3950023651123047,-0.0800018310546946,-1.032501220703132,-2.220001220703132,-3.9300003051757884,4,-0.05239491268486751,-1.1276367797806979,44.11000061035156,-1.6956584235870389,44.5099983215332,-1.158727467590266,43.93999862670898,-0.05239491268486751 10154,2013-05-20,44.43000030517578,44.63000106811523,44.2400016784668,44.45000076293945,1039300.0,-0.0008995033602277047,1.0526225969984835,-0.0740756439056763,41.69740009290412,42.373191313022154,-0.23395632253402,0.2507552554233001,-0.8203536977463344,-2.8479964621814347,31.49497483831145,0.3899993896484304,-0.1697759405171979,-0.15149974822998047,-1.2501749397265272,0.9471754432665662,-0.7008373439782503,0.3978378475182893,-1.3100013732910085,78.44310282995369,38.49461185938772,0.5493375957482729,5,-0.35500144958495383,-0.04000091552734375,-0.8524990081787109,-1.9750003814697266,-3.170001983642578,0,-0.042088654491116984,8.999999999999474,44.47000122070313,-1.1276367797806979,44.11000061035156,-1.6956584235870389,44.5099983215332,-0.042088654491116984 10155,2013-05-21,44.59000015258789,44.68999862670898,44.15999984741211,44.560001373291016,1142800.0,0.0036011669212945296,3.6087706495059617,-1.4999046347510967,46.36014121694744,41.56287735452001,-0.5085777509749292,0.07822687621208502,-0.9302876337148902,-2.9456052815358973,30.170649666420246,0.5299987792968679,-0.31850247145752775,0.01900005340576172,-1.0748862550907603,1.1128863619022837,-0.5279431008424993,0.5659432076540227,-1.470001220703118,88.0239206361171,46.166058101111275,0.5469431542482623,5,-0.6350002288818359,-0.20000076293945312,-1.0124988555908203,-1.9399986267089844,-2.8499984741210938,1,-0.07400760766467551,1.0526225969984835,44.43000030517578,8.999999999999474,44.47000122070313,-1.1276367797806979,44.11000061035156,-0.07400760766467551 10156,2013-05-22,43.93999862670898,45.09000015258789,43.75,44.52999877929688,1275400.0,-0.01457729364553928,-1.7628943011416593,-19.66747202441553,38.061024201755735,41.9029883904408,0.05643290873002371,0.6853978143298676,-0.2277144417207282,-2.2365186934099768,28.634611453681114,1.3400001525878906,-0.37440125922309164,-0.5815013885498104,-1.6963831155592928,0.533380338459672,-1.1389422520545551,-0.024060525045065617,-0.7571997070312335,41.62432419871986,3.0733803249428817,0.5574408635047422,5,0.16500091552735086,0.45000076293946023,-0.3099975585937429,-1.289997100830071,-1.9199981689453054,2,-0.09854342630146151,3.6087706495059617,44.59000015258789,1.0526225969984835,44.43000030517578,8.999999999999474,44.47000122070313,-0.09854342630146151 10157,2013-05-23,43.52999877929688,43.77000045776367,42.959999084472656,43.68999862670898,1011900.0,-0.009330902599593571,4.062453061857022,0.2711861119192789,36.11583164639646,41.26292579014064,0.515991327466736,1.045844593285274,0.22569636407177285,-1.7637892366384662,27.28777630327578,0.979999542236321,-0.537705125629806,-0.9260011672973576,-2.113647507827338,0.2616451732326226,-1.5198243375623477,-0.3321779970323675,1.5600013732910085,26.760535633374083,-11.069886583630506,0.5938231702649894,5,0.49500083923339133,0.7800006866455007,0.10000228881835227,-0.8799972534179759,-2.279998779296882,3,-0.07259361213019433,-1.7628943011416593,43.93999862670898,3.6087706495059617,44.59000015258789,1.0526225969984835,44.43000030517578,-0.07259361213019433 10158,2013-05-24,42.84000015258789,43.36999893188477,42.5099983215332,43.36999893188477,1714700.0,-0.015851106043153873,2.2452927966833047,3.312495529647717,35.333337995744145,41.28841647585799,1.1830378670001664,1.661960075587416,0.9448907627614531,-1.02465549188625,26.108207978884213,1.020000457763679,-0.6484667496626244,-1.5149997711181626,-2.887213648783465,-0.14278589345286008,-2.201106709950814,-0.8288928322855114,2.25,12.790759567786235,-27.268168781932328,0.686106938832653,5,0.9599990844726562,1.2449989318847656,0.8975009918212891,-0.18999862670898438,-1.7099990844726634,4,-0.06302522766859397,4.062453061857022,43.52999877929688,-1.7628943011416593,43.93999862670898,3.6087706495059617,44.59000015258789,-0.06302522766859397 10159,2013-05-28,42.52000045776367,42.959999084472656,42.18999862670898,42.959999084472656,1459900.0,-0.007469647378254951,2.500013004690391,0.8301880002303107,29.292918913850798,40.17553639606625,1.5062348375905472,1.8782092499835343,1.2864564694493126,-0.6686982881554826,24.733055176148806,0.770000457763679,-0.5945252859827974,-1.7079994201660185,-3.2634128979282124,-0.1525859424038245,-2.485706159047119,-0.9302926812849179,2.466799621582034,11.379367497218121,-27.155515097052067,0.7777067388810971,5,1.1199989318847656,1.404998779296875,1.3849992752075195,0.22999954223632812,-1.1399993896484446,1,-0.0465663104637809,2.2452927966833047,42.84000015258789,4.062453061857022,43.52999877929688,-1.7628943011416593,43.93999862670898,-0.0465663104637809 10160,2013-05-29,41.72999954223633,41.97999954223633,41.38000106811523,41.93999862670898,2055400.0,-0.018579513335426068,3.137907447844094,0.47727213615042213,27.75117695945964,38.062220541418725,2.1789162216375644,2.5135494913889573,2.0979924150810803,0.15654415943646427,23.37347472293984,1.1399993896484446,-0.6195214490993166,-2.31800022125244,-4.145815955992674,-0.4901844865122058,-3.2319080886225535,-1.4040923538823264,3.0889924499511707,9.433923463375987,-30.39079591600237,0.9139078673701159,5,1.5050010681152344,1.7900009155273438,2.1999998092651367,1.0200004577636719,-0.5999984741211009,2,-0.011262909797720488,2.500013004690391,42.52000045776367,2.2452927966833047,42.84000015258789,4.062453061857022,43.52999877929688,-0.011262909797720488 10161,2013-05-30,42.040000915527344,42.88000106811523,41.95000076293945,41.95000076293945,1308700.0,0.007428741353741275,-19.666638409697633,-0.42857402361491004,36.47686168461686,37.318605589795375,1.6558277056421673,2.079396721320748,1.8135723206067524,-0.11669396050071157,21.351267859328498,1.1500015258788991,-0.5839304168486805,-1.8614988327026367,-3.84150690326949,0.11850923786421674,-2.8515028679860634,-0.87149479741921,2.5038718027343734,27.61506342933413,-15.827801184639739,0.9900040352834264,5,1.1949996948242188,1.4799995422363281,1.889998435974121,0.7099990844726562,-0.2800025939941406,3,-0.007136042591039615,3.137907447844094,41.72999954223633,2.500013004690391,42.52000045776367,2.2452927966833047,42.84000015258789,-0.007136042591039615 10162,2013-05-31,41.66999816894531,42.560001373291016,41.66999816894531,41.91999816894531,1494000.0,-0.008801206910663328,-6.120025634765625,-2.7777730682829653,31.715779480249537,35.86716357688052,1.8364387203684487,2.2829139917897407,2.1947457393245173,0.2951595981464905,19.114718460127694,0.8900032043457031,-0.6120494274845285,-2.051501464843753,-4.158175375615663,0.05517244592815729,-3.1048384202297115,-0.9981645094577942,2.620764817304682,14.572734278254924,-30.54781985026072,1.0533369553859566,5,1.56500244140625,1.8500022888183594,2.3250017166137695,1.1450023651123047,0.5200004577636648,4,0.008399383350086165,-19.666638409697633,42.040000915527344,3.137907447844094,41.72999954223633,2.500013004690391,42.52000045776367,0.008399383350086165 10163,2013-06-03,41.849998474121094,42.13000106811523,41.16999816894531,41.68999862670898,1389300.0,0.004319661941092345,1.6666560703595126,-0.6399993896484659,35.387335885865454,35.166045331654004,1.3921017174929347,1.9417781044302842,2.0324290047945155,0.16183476235256222,16.745398999955597,0.9600028991699148,-0.7307490012357221,-1.7060010910034151,-3.8564617203149254,0.44445953830809515,-2.7812314056591703,-0.63077077634766,2.207903558678119,37.988824434508714,-10.655162241126888,1.075230314655755,6,1.2800006866455078,1.5650005340576172,2.217501640319824,1.0000019073486328,0.48000335693359375,0,-0.01433688162478941,-6.120025634765625,41.66999816894531,-19.666638409697633,42.040000915527344,3.137907447844094,41.72999954223633,-0.01433688162478941 10164,2013-06-04,41.540000915527344,41.81999969482422,41.2400016784668,41.7599983215332,1488800.0,-0.007407349340417424,2.411751506243759,-1.3749850988245342,28.417292100765764,33.172395429856046,1.3958277320591606,2.119438825152457,2.3549382127003113,0.51526298743984,16.140276448056845,0.6099967956542969,-0.8150380135425053,-1.8629987716674776,-4.132820092796742,0.4068225494617863,-2.997909432232106,-0.7280881111028492,2.2291107308864753,21.637550834658896,-27.173342411941647,1.1349106605646309,6,1.5899982452392578,1.8749980926513672,2.527499198913574,1.3099994659423828,1.5999984741210938,1,-0.009870000923829059,1.6666560703595126,41.849998474121094,-6.120025634765625,41.66999816894531,-19.666638409697633,42.040000915527344,-0.009870000923829059 10165,2013-06-05,41.18999862670898,41.38000106811523,41.02999877929688,41.34000015258789,1135000.0,-0.008425668779596496,2.0434537433244415,0.6818331570460346,18.913883630389037,31.04493536637085,1.355350103807993,2.288265983812586,2.7171892477578155,0.9040678159813496,15.56598798482513,0.5100021362304616,-0.9608704625488755,-2.023501014709481,-4.370488411609152,0.32348638219018966,-3.19699471315932,-0.8500073162596422,2.319201671957991,8.648629700576864,-34.52950655408669,1.1734936984498356,6,1.2100009918212962,2.155000686645515,2.9725027084350657,1.700002670288093,2.090000152587905,2,0.004612829515440842,2.411751506243759,41.540000915527344,1.6666560703595126,41.849998474121094,-6.120025634765625,41.66999816894531,0.004612829515440842 10166,2013-06-06,41.68000030517578,41.68999862670898,41.060001373291016,41.13999938964844,1264900.0,0.011896132430290196,1.2500000000000318,-3.599969482732142,27.624339278538642,30.101436214386652,0.5711129523448619,1.6596822273160967,2.2363561419035136,0.45802804584246815,15.721317060140944,0.6299972534179616,-1.0920013172386547,-1.3914993286132784,-3.7492885488492504,0.9662898916226936,-2.5703939387312644,-0.2126047184952924,1.5316958111667773,42.48368783362935,0.7997637424002377,1.1788946101179862,6,0.5199985504150462,1.664999008178711,2.547499656677246,1.2700004577636719,2.4199981689453125,3,-0.013195758949940739,2.0434537433244415,41.18999862670898,2.411751506243759,41.540000915527344,1.6666560703595126,41.849998474121094,-0.013195758949940739 10167,2013-06-07,42.38000106811523,42.400001525878906,41.709999084472656,41.72999954223633,1617500.0,0.016794643901490547,1.0,1.2037044886194925,31.889105517551798,29.718743716809726,-0.34550335073043215,0.9135861582008005,1.5515904130673661,-0.19109899274294406,16.56367772666601,0.720001220703125,-1.270647504223163,-0.6324985504150433,-2.997861494162798,1.7328643933327115,-1.8151800222889207,0.5501829214588341,0.5698913677818496,98.5401154987771,59.255700198158124,1.182681471873879,6,-0.38500213623046164,0.9649982452392649,1.9724998474121165,0.5900001525878977,1.5099983215332102,4,-0.01462960667663804,1.2500000000000318,41.68000030517578,2.0434537433244415,41.18999862670898,2.411751506243759,41.540000915527344,-0.01462960667663804 10168,2013-06-10,42.06999969482422,42.540000915527344,41.84000015258789,42.540000915527344,1266700.0,-0.007314803338318909,1.9787189143562107,-0.7230771036538924,30.46359874494111,29.848819253597537,-0.17457096265320615,1.147756206561823,1.855163085631247,0.1694479929879975,17.382086593802615,0.7000007629394531,-1.3678981255895266,-0.8569999694824233,-3.2291639877455367,1.51516404878069,-2.0430819786139836,0.32908203964913696,0.6495055022808316,68.87413537861433,33.1160937265819,1.186082009131557,6,-0.11499977111816406,1.2749996185302734,2.3824996948242188,0.9750003814697266,1.8600006103515625,0,0.002852363507374056,1.0,42.38000106811523,1.2500000000000318,41.68000030517578,2.0434537433244415,41.18999862670898,0.002852363507374056 10169,2013-06-11,41.52000045776367,42.040000915527344,41.5,41.68999862670898,1461700.0,-0.013073430973383426,-4.142888283378746,0.3616972923835963,26.1275590476439,29.66841726339579,0.2443576767759268,1.6243046527677976,2.397690424451824,0.7722576108282695,17.987397851286875,0.5699996948242188,-1.4441167272198783,-1.3074993133544908,-3.7428000025948833,1.1278013758859018,-2.525149657974687,-0.08984896873429449,1.0200004577636719,32.45039637427401,3.167167072019751,1.2176503446201967,6,0.4349994659423828,1.5949993133544922,3.09999942779541,1.5900001525878906,3.099998474121101,1,0.019508703380554993,1.9787189143562107,42.06999969482422,1.0,42.38000106811523,1.2500000000000318,41.68000030517578,0.019508703380554993 10170,2013-06-12,41.13000106811523,41.86999893188477,40.9900016784668,41.79999923706055,1534600.0,-0.00939304878007341,1.1728392736040787,3.9412081500765015,27.228566305806126,28.640828887972372,0.6037920381485193,1.8898876845420176,2.7690844257077245,1.212856639367125,19.580931854588755,0.8799972534179759,-1.4820360003303747,-1.5569988250732507,-4.045702512257073,0.9317048621105712,-2.801350668665158,-0.3126469814813433,1.4099998474121165,9.032223132827365,-17.917878494075556,1.2443518435919099,6,0.645000457763679,1.9099998474121165,3.524998664855964,1.9799995422363352,3.7000007629394602,2,0.04886939628823406,-4.142888283378746,41.52000045776367,1.9787189143562107,42.06999969482422,1.0,42.38000106811523,0.04886939628823406 10171,2013-06-13,41.93000030517578,41.97000122070313,41.11000061035156,41.13000106811523,1162900.0,0.019450503678219766,-1.0476201288822653,-1.1940319752214787,37.804899323473265,29.317397759441675,-0.23853635680658414,0.9346089263233495,1.9680965119342417,0.460479476212889,20.01712071184998,0.8600006103515696,-1.4398393705096595,-0.6279996871948228,-2.982691501676804,1.7266921272871585,-1.8053455944358134,0.5493462200461678,0.3930007171630834,60.64510254157407,32.28010690118181,1.1773459072409922,6,-0.16499900817871094,1.1100006103515625,2.7325000762939453,1.1800003051757812,2.75,3,0.03219648138076581,1.1728392736040787,41.13000106811523,-4.142888283378746,41.52000045776367,1.9787189143562107,42.06999969482422,0.03219648138076581 10172,2013-06-14,42.13000106811523,42.18999862670898,41.72000122070313,41.95000076293945,1181700.0,0.004769872680271847,2.1333638513771804,0.2250005960470053,44.15157967240144,30.29120262461234,-0.40948541950326245,0.6099377070266669,1.7619960071536127,0.299528285122598,20.358530619177472,0.46999740600584516,-1.311676479509707,-0.32899894714356037,-2.572829392573553,1.914831498286432,-1.4509141698585566,0.7929162755714358,-1.1399993896484304,73.54838392116571,41.42825315830234,1.1219152227149973,6,-0.36499977111815696,0.9099998474121165,2.482499122619636,0.9799995422363352,2.7899971008300852,4,0.04675996572658048,-1.0476201288822653,41.93000030517578,1.1728392736040787,41.13000106811523,-4.142888283378746,41.52000045776367,0.04675996572658048 10173,2013-06-17,42.13999938964844,42.599998474121094,41.95000076293945,42.43000030517578,1617800.0,0.00023732070447968212,1.0634937935210416,-1.611113465858581,46.70138302501208,32.32276828286193,-0.41797565138612214,0.4389358329971387,1.7371841082318085,0.33031145438113185,21.323333725357863,0.6499977111816406,-1.2819542846288243,-0.20250053405762003,-2.2390803137987163,1.8340792456834762,-1.2207904239281717,0.8157893558129317,-1.1259977722167989,71.42857142857143,35.169459315246094,1.0182898898705484,6,-0.3449993133544922,0.9000015258789062,2.315000534057617,0.970001220703125,2.029998779296875,0,0.04152823980414877,2.1333638513771804,42.13000106811523,-1.0476201288822653,41.93000030517578,1.1728392736040787,41.13000106811523,0.04152823980414877 10174,2013-06-18,42.560001373291016,42.68000030517578,42.02000045776367,42.18000030517578,1093300.0,0.009966824625672555,1.1290354336764516,-1.3103443739970009,57.699450372905616,36.63227569869711,-0.7577615157323834,-0.1352808393152145,1.3033973920728812,-0.048288116750676124,22.575431256644617,0.6599998474121094,-1.1744521860585238,0.31100139617920064,-1.4788045876673834,2.1008073800257847,-0.583901595744095,1.2059043881024962,-1.482559881591797,92.89946571622693,51.04756290500869,0.8949029919232938,6,-0.7250003814697266,0.4799995422363281,1.894998550415039,0.5499992370605469,1.809997558593757,1,0.032189823488692815,1.0634937935210416,42.13999938964844,2.1333638513771804,42.13000106811523,-1.0476201288822653,41.93000030517578,0.032189823488692815 10175,2013-06-19,41.290000915527344,42.5,41.27999877929688,42.4900016784668,1129500.0,-0.029840235356775047,1.0000062536153598,-3.157887868292928,44.09449386525183,38.462292874998575,0.5899562443334432,0.9220919527484099,2.5494071270751206,1.2496035597470083,24.052415373393625,1.2800025939941335,-1.135527152352097,-0.7939990997314439,-2.2529874705536415,0.6649892710907537,-1.5234932851425427,-0.06450491432034511,-0.11640589501953258,11.464989819372834,-30.858133542160026,0.7294941854110982,6,0.5450000762939453,1.75,3.174999237060547,2.094999313354492,2.9399986267089844,2,0.08064901774088273,1.1290354336764516,42.560001373291016,1.0634937935210416,42.13999938964844,2.1333638513771804,42.13000106811523,0.08064901774088273 10176,2013-06-20,39.61000061035156,41.04999923706055,39.43000030517578,41.04999923706055,2884900.0,-0.040687824362435565,1.2500006622744624,1.19999809265258,36.55354716875897,38.98056416957714,2.1740752846003772,2.3832579195475034,4.169281361880664,2.94912681653863,25.487598467582806,1.8600006103515625,-1.0686326061749583,-2.2574995040893526,-3.8369445520741436,-0.6780544561045616,-3.047222028081748,-1.4677769800969571,3.0699996948242188,5.538470928485577,-38.63034967794624,0.7897225239923954,6,1.4449996948242188,2.6499996185302734,4.854999542236328,3.779998779296875,4.430000305175781,3,0.13178493158969928,1.0000062536153598,41.290000915527344,1.1290354336764516,42.560001373291016,1.0634937935210416,42.13999938964844,0.13178493158969928 10177,2013-06-21,40.36999893188477,40.540000915527344,39.349998474121094,39.88000106811523,2730800.0,0.01918703130074162,1.8674694365290927,-0.3402766187974784,41.019422082741016,40.153433429332686,1.2281245332222426,1.4486552844123892,3.3486890672773413,2.2072014670765654,25.97717189176707,1.19000244140625,-0.8971882015719643,-1.339501190185537,-2.849391368307245,0.17038898793617108,-2.094446279246391,-0.5845561011246829,2.245001373291011,30.630627534538668,-13.728379858470099,0.754945089060855,6,0.6450004577636648,1.8500003814697195,4.095001220703118,3.295000076293938,4.200000762939446,4,0.10676248420425183,1.2500006622744624,39.61000061035156,1.0000062536153598,41.290000915527344,1.1290354336764516,42.560001373291016,0.10676248420425183 10178,2013-06-24,40.13999938964844,40.43999862670898,39.5099983215332,39.93999862670898,1308500.0,-0.005697288786764787,1.3250029802351044,0.4081666017905827,41.4215631276016,41.85276721599465,1.2913635883317198,1.5452309483111435,3.5067579981107,2.448371842362633,25.998640135049012,0.9300003051757741,-0.8197644947987612,-1.4345006942749023,-3.000568628979643,0.13156724042983825,-2.217534661627269,-0.6514667269225356,2.344400842285161,23.723738172153872,-22.53823239977656,0.7830339673523697,6,0.875,2.0799999237060547,4.210000991821289,3.6750011444091797,4.270000457763672,0,0.11908318016889585,1.8674694365290927,40.36999893188477,1.2500006622744624,39.61000061035156,1.0000062536153598,41.290000915527344,0.11908318016889585 10179,2013-06-25,40.540000915527344,40.70000076293945,39.93999862670898,40.43000030517578,1714000.0,0.009965160238195159,2.534891148134381,0.5500009536706589,46.04142824817181,43.94308520959084,0.8244274148972295,1.0427494491485874,3.0647482706850084,2.0661320401734855,25.55980290454616,0.7600021362304759,-0.8104308326727647,-0.9354991912841797,-2.500235547058672,0.6292371644903128,-1.7178673691714224,-0.15313101339693702,1.8190232460937565,37.77783698292712,-12.694956195660687,0.7823681778872461,6,0.47499847412109375,1.6799983978271484,3.692498207092285,3.2749996185302734,4.509998321533203,1,0.0895411241105235,1.3250029802351044,40.13999938964844,1.8674694365290927,40.36999893188477,1.2500006622744624,39.61000061035156,0.0895411241105235 10180,2013-06-26,41.2599983215332,41.36000061035156,40.7599983215332,40.81999969482422,1232100.0,0.017760172416031894,-1.1428600622611562,3.99996532112637,47.511836184940535,45.02163374975387,0.1394768203561796,0.30117682933065737,2.2892884028532876,1.361078199068757,24.06175696672063,0.8199996948242188,-0.7489939929570681,-0.19200172424316264,-1.754760778917749,1.3707573304314238,-0.9733812515804559,0.5893778030941306,0.9786648125878941,95.02476703801408,41.74275520503252,0.7813795273372918,6,-0.24499893188476562,0.9600009918212891,2.972500801086426,2.555002212524414,3.430000305175774,2,0.07537568436420639,2.534891148134381,40.540000915527344,1.3250029802351044,40.13999938964844,1.8674694365290927,40.36999893188477,0.07537568436420639 10181,2013-06-27,41.7400016784668,42.2599983215332,41.45000076293945,41.5,1837000.0,0.011633625217165378,-3.764689382804699,0.5454600625959096,46.107060251788596,45.23890936968577,-0.4138308674258724,-0.21339496177392903,1.7769546795116469,0.9019950494923563,23.636864465171172,1.0,-0.5890443769088733,0.3030015945434599,-1.2416479340645736,1.8476511231514934,-0.4693231697605569,1.0753263588474766,-2.390003204345703,82.13069861399326,33.14533555099127,0.7723247643040151,6,-0.7250022888183594,0.4799976348876953,2.432497978210449,2.0749988555908203,2.5199966430664062,3,0.059654953609024286,-1.1428600622611562,41.2599983215332,2.534891148134381,40.540000915527344,1.3250029802351044,40.13999938964844,0.059654953609024286 10182,2013-06-28,42.02000045776367,42.34000015258789,41.36000061035156,41.709999084472656,3032700.0,0.006708164064145761,1.0631552741158945,1.2916633553206707,49.69475430131642,45.57150617816404,-0.7946389312690485,-0.4910019238817114,1.4575412102322503,0.6457150937226359,22.95933570705651,0.9799995422363281,-0.4007498830579195,0.5655002593994141,-0.9980787348013536,2.1290792536001817,-0.21628923770096975,1.3472897564997979,-2.6118019866943385,88.69259760496476,40.478840644771914,0.781789497100382,6,-1.0050010681152344,-0.46000099182128906,2.227499008178711,1.7950000762939453,1.6399993896484375,4,0.04807235687191569,-3.764689382804699,41.7400016784668,-1.1428600622611562,41.2599983215332,2.534891148134381,40.540000915527344,0.04807235687191569 10183,2013-07-01,41.25,42.36999893188477,41.13000106811523,42.16999816894531,2234200.0,-0.018324618024162964,-1.1379346632202716,-2.96772288192949,48.39476538250619,44.537652290341875,-0.18345347218813401,0.24426710851234645,2.1545108671496678,1.432802561424161,21.888294252300366,1.2399978637695455,-0.36171629843758524,-0.17450027465820028,-1.72912685526137,1.3801263059449695,-0.9518135649597852,0.6028130156433846,-1.724529461669924,53.90951476428939,3.5488812188694965,0.7773132903015836,7,-0.3250007629394531,0.10999870300292969,2.917499542236328,2.565000534057617,2.9099998474121094,0,0.08048484108664766,1.0631552741158945,42.02000045776367,-3.764689382804699,41.7400016784668,-1.1428600622611562,41.2599983215332,0.08048484108664766 10184,2013-07-02,41.13000106811523,41.52999877929688,40.900001525878906,41.18000030517578,1404700.0,-0.0029090650153884567,-1.4705855953565536,0.05434710497073401,50.0,45.193819638647234,-0.3214342399625352,0.3499153065345908,2.2130858293187075,1.5692045413247016,20.837015408514464,0.6299972534179759,-0.40085261636147607,-0.2739992141723704,-1.8330196532659215,1.2850212249211808,-1.0535094337191495,0.5055110053744087,-1.4338588261718712,22.981528342478583,-31.25991495669323,0.7795102195467771,7,-0.2700023651122976,0.02499771118164773,2.8124980926513743,2.7299995422363352,3.079998016357429,1,0.07974711145435887,-1.1379346632202716,41.25,1.0631552741158945,42.02000045776367,-3.764689382804699,41.7400016784668,0.07974711145435887 10185,2013-07-03,41.38000106811523,41.40999984741211,40.86000061035156,41.11000061035156,732900.0,0.006078288196150972,2.3333487463442264,-5.400091554130471,46.37681669299424,46.28529403022893,-0.6228214808644665,0.12108790003292569,1.8933067754157875,1.3369085038439792,19.560590398966387,0.5499992370605469,-0.46350419118070363,-0.03349933624268431,-1.589341411335134,1.5223427388497655,-0.8114203737889056,0.744421701303537,-1.5234274247753845,34.43715468740858,-18.209635134265696,0.7779210375462241,7,-0.5200023651122976,-0.2650012969970632,2.402498245239265,2.5449981689453196,2.3899993896484446,2,0.08869014195780633,-1.4705855953565536,41.13000106811523,-1.1379346632202716,41.25,1.0631552741158945,42.02000045776367,0.08869014195780633 10186,2013-07-05,41.13000106811523,41.43000030517578,40.56999969482422,41.41999816894531,766400.0,-0.006041565817953343,4.548366455423614,-1.0740615154212954,43.4554968593655,46.55596900540943,-0.15034535410165972,0.34548378339527375,2.0649930425626977,1.6031788179965432,18.84525965935823,0.8600006103515625,-0.6520343164021867,-0.2559993743896527,-1.8114506638507066,1.2994519150714012,-1.0337250191201761,0.5217262703408707,-1.1226219074626869,31.111200591701664,-18.111282410846645,0.7777256447305255,7,-0.1900024414062429,-0.015001296997063207,2.24749946594239,2.3899993896484446,2.3600006103515696,4,0.08655476455490607,2.3333487463442264,41.38000106811523,-1.4705855953565536,41.13000106811523,-1.1379346632202716,41.25,0.08655476455490607 10187,2013-07-08,41.7599983215332,41.81999969482422,41.06999969482422,41.2400016784668,1180800.0,0.01531721947623188,1.3437522351763107,-1.7931097986082354,47.69975093624052,47.253545428591536,-0.6285329464242082,-0.3513584382933459,1.3652894377139617,0.9928014055882812,18.998114523375627,0.75,-0.6418005234931243,0.4049980163574247,-1.090602788140771,1.9005988208556204,-0.3428023858916731,1.1527984186065225,-1.6108619746067276,66.11106283868672,18.88381724262119,0.7478004022490963,7,-0.6049995422363281,-0.7449989318847656,1.617502212524414,1.7600021362304688,1.3000030517578125,0,0.05986590278934223,4.548366455423614,41.13000106811523,2.3333487463442264,41.38000106811523,-1.4705855953565536,41.13000106811523,0.05986590278934223 10188,2013-07-09,42.18999862670898,42.22999954223633,41.83000183105469,41.9900016784668,1161500.0,0.010296942587616043,1.8571389645776566,0.3846119987675377,47.76298127707072,47.444829098469185,-0.8237905406408856,-0.8136226336471779,0.8684974550792859,0.5860786075714941,19.175378440032155,0.470001220703125,-0.4035644592485852,0.8289983749389549,-0.6795862857739792,2.337583035651889,0.07470604458248431,1.5832907052954255,-1.9076105246850048,97.59030607203302,53.82119172204344,0.7542923303564675,7,-0.7199993133544851,-1.1749992370605398,1.18750190734864,1.3300018310546946,0.42000198364258523,1,0.03484240977842856,1.3437522351763107,41.7599983215332,4.548366455423614,41.13000106811523,2.3333487463442264,41.38000106811523,0.03484240977842856 10189,2013-07-10,42.33000183105469,42.349998474121094,41.93000030517578,42.13999938964844,1020200.0,0.0033183979355970727,2.652225834273204,0.9500267032883529,57.282920199090846,48.530505100041445,-0.7634665918786538,-0.9379187269268527,0.6555047142253443,0.47567252835335694,18.93942168406621,0.4199981689453125,-0.23634184509293021,0.9285015106201158,-0.6403438144833729,2.4973468357236044,0.144078848068375,1.7129241731718565,-1.9223570792390703,98.87659231573713,48.913589358691425,0.7844226625517433,7,-0.8600025177001953,-1.31500244140625,0.9424972534179688,1.0849971771240234,-0.46000289916991477,2,0.04323170180009006,1.8571389645776566,42.18999862670898,1.3437522351763107,41.7599983215332,4.548366455423614,41.13000106811523,0.04323170180009006 10190,2013-07-11,43.13999938964844,43.18000030517578,42.68000030517578,42.79999923706055,1299300.0,0.019135306486084414,1.3809411358661592,1.789451493735946,78.1499255920692,52.09082347118374,-1.4290177168309413,-1.6755159115740028,-0.22827927805882098,-0.3025914246075345,18.29755701007823,0.8499984741210938,-0.01907822834024131,1.6379991531372085,-0.10542288194747584,3.3814211882218927,0.7662881355948628,2.509710170679554,-2.614613387028669,98.46739823091629,41.113456014117126,0.871711017542343,7,-1.2649993896484375,-1.875,0.13249969482421875,0.27499961853027344,-1.8400001525878906,3,0.024802960360749804,2.652225834273204,42.33000183105469,1.8571389645776566,42.18999862670898,1.3437522351763107,41.7599983215332,0.024802960360749804 10191,2013-07-12,43.27999877929688,43.36000061035156,42.79999923706055,43.15999984741211,1016600.0,0.003245233927426483,2.999972752414817,0.35293787656096065,75.75222147128531,54.98609760118028,-1.4836135521986833,-1.801557926857214,-0.43035394140758143,-0.41722553256075656,17.840726809572832,0.5600013732910156,0.14491268439662974,1.710498619079594,-0.19929287294822728,3.6202901111074155,0.7556028730656834,2.665394365093505,-2.5422436324726334,96.50647165631122,34.29449676778779,0.9548957460139099,7,-1.3149986267089915,-1.924999237060554,-0.4074993133544993,0.06500053405761008,-2.05999755859375,4,0.011321665718280638,1.3809411358661592,43.13999938964844,2.652225834273204,42.33000183105469,1.8571389645776566,42.18999862670898,0.011321665718280638 10192,2013-07-15,44.099998474121094,44.150001525878906,43.16999816894531,43.22000122070313,962700.0,0.018946389046953005,1.0,7.333375719235288,81.73077275767243,58.69009842064319,-2.20993567412615,-2.5996905857558232,-1.3138516512415919,-1.2026827422502322,17.96466865879791,0.9800033569335938,0.27673453055865593,2.4319984436035185,0.22102543611347159,4.642971451093565,1.3265119398584915,3.5374849473485455,-3.1000187809441115,97.84469576141038,29.493379674634085,1.105486503745025,7,-1.7399978637695312,-2.3499984741210938,-1.3274993896484375,-0.7549991607666016,-2.529998779296875,0,-0.01383212736418249,2.999972752414817,43.27999877929688,1.3809411358661592,43.13999938964844,2.652225834273204,42.33000183105469,-0.01383212736418249 10193,2013-07-16,43.88999938964844,44.15999984741211,43.58000183105469,44.09000015258789,1532300.0,-0.004761884166410768,2.411751506243759,-0.22727430359883316,77.68595875079598,61.76631605962052,-1.7724642540576951,-2.3735572092366226,-1.1675537900060462,-0.9548601321656491,18.701302580956742,0.5799980163574219,0.3938189498289759,2.1344993591308565,-0.28390727361608015,4.552905991877793,0.9252960427573882,3.343702675504325,-2.512017076547224,87.89235366869605,15.026233793645702,1.2092033163734688,7,-1.5249996185302734,-2.135000228881836,-1.2200002670288086,-0.5450000762939453,-2.8800010681152344,1,-0.018910868714962392,1.0,44.099998474121094,2.999972752414817,43.27999877929688,1.3809411358661592,43.13999938964844,-0.018910868714962392 10194,2013-07-17,43.93000030517578,44.290000915527344,43.810001373291016,44.13000106811523,1027800.0,0.00091139020468467,-1.181822910796494,0.9999999999999645,74.86035861002911,64.93115405040217,-1.5349309014079822,-2.430259390388372,-1.2540512157788015,-0.9650432017347441,19.635090622679648,0.4799995422363281,0.46358562796902447,2.1060003280639634,-0.4801435083127572,4.692144164440684,0.8129284098756031,3.3990722462523237,-2.16253553727104,77.63972211954925,7.26354377286728,1.2930719181883596,7,-1.5,-2.1100006103515625,-1.2800006866455078,-0.5850009918212891,-2.6899986267089844,2,-0.030047796167866125,2.411751506243759,43.88999938964844,1.0,44.099998474121094,2.999972752414817,43.27999877929688,-0.030047796167866125 10195,2013-07-18,44.61999893188477,44.66999816894531,43.97999954223633,44.060001373291016,1004900.0,0.015706774912717103,1.0909174980059417,-2.7999771119038526,75.80645381818775,68.52570482360466,-1.9187840731510235,-3.0124409660360314,-1.9957376101749773,-1.6143624289309741,19.908596818932445,0.7399978637695312,0.6347646354286312,2.6294990539550867,-0.22658127605222944,5.485579383962403,1.2014588889514286,4.057539218958745,-2.448928380360414,97.32624248024861,27.262231570313162,1.4280401650036567,7,-1.750000000000007,-2.6100006103515696,-2.0849990844726634,-1.2749996185302805,-2.9099998474121165,3,-0.06163155683168098,-1.181822910796494,43.93000030517578,2.411751506243759,43.88999938964844,1.0,44.099998474121094,-0.06163155683168098 10196,2013-07-19,44.83000183105469,44.849998474121094,44.459999084472656,44.72999954223633,1115400.0,0.004706474769093916,4.571595956293087,0.1785762942779269,75.49911278837833,71.61452280717552,-1.7307547595673256,-2.963250512941137,-2.2412243006051256,-1.7846065280351553,18.736978657873244,0.3899993896484375,0.8243365112399914,2.5785018920898466,-0.3154209412778357,5.472424725457529,1.1315404754060054,4.025463308773688,-2.209124308394557,98.80972384321596,29.81730803730656,1.4469614166838423,7,-1.4900016784667969,-2.7300033569335938,-2.4225006103515625,-1.5050010681152344,-3.5,4,-0.07874196854368254,1.0909174980059417,44.61999893188477,-1.181822910796494,43.93000030517578,2.411751506243759,43.88999938964844,-0.07874196854368254 10197,2013-07-22,44.68000030517578,44.86000061035156,44.52999877929688,44.77999877929688,935500.0,-0.003346007578679089,1.5384547668651702,-0.9999618539005097,85.07158214003753,75.75992290306071,-1.2549650439548188,-2.6074858413504813,-2.0982328209905887,-1.5967518602763278,17.452182693625613,0.3300018310546804,1.0486038373684892,2.2130002975463867,-0.7324337025796126,5.158434297672386,0.7402832974833871,3.6857172976093864,-1.6132985922234582,85.93746274706149,14.415991771735861,1.4727170000629997,7,-1.2849998474121094,-2.575000762939453,-2.277499198913574,-1.3549995422363281,-3.3899993896484375,0,-0.07743954925783292,4.571595956293087,44.83000183105469,1.0909174980059417,44.61999893188477,-1.181822910796494,43.93000030517578,-0.07743954925783292 10198,2013-07-23,44.91999816894531,45.0,44.5099983215332,44.68999862670898,803700.0,0.00537148303783086,1.5128084744270665,-2.300030518043701,87.82433503560767,79.15341344045147,-1.1923793564634053,-2.604553827516284,-2.349688725864226,-1.8009487953074554,16.143917937327046,0.4900016784667969,1.352035252099597,2.213998222351073,-0.7120683153694713,5.140064760071617,0.7509649534908007,3.677031491211345,-1.4946366765131387,93.277149295883,14.97063348518698,1.463033268860271,7,-1.0799980163574219,-2.7449989318847656,-2.5174970626831055,-1.5949974060058594,-3.759998321533203,1,-0.0745769948948275,1.5384547668651702,44.68000030517578,4.571595956293087,44.83000183105469,1.0909174980059417,44.61999893188477,-0.0745769948948275 10199,2013-07-24,44.16999816894531,44.95000076293945,44.060001373291016,44.95000076293945,1005400.0,-0.016696349745590644,1.282042127811496,-3.391322375731738,75.31758575975157,78.8387090146384,-0.17201734300547855,-1.6534321228853983,-1.611393819027434,-1.0237761096293525,14.90731103550971,0.8899993896484375,1.5782249375973976,1.2824983596801758,-1.5258259415627577,4.090822660923109,-0.12166379094129098,2.6866605103016425,-0.4297089749995706,18.62730798430739,-62.53386958825091,1.4041621506214663,7,-0.26999855041503906,-1.9949989318847656,-1.752497673034668,-0.8449974060058594,-3.1999969482421804,2,-0.07154176994360428,1.5128084744270665,44.91999816894531,1.5384547668651702,44.68000030517578,4.571595956293087,44.83000183105469,-0.07154176994360428 10200,2013-07-25,44.36999893188477,44.459999084472656,43.90999984741211,44.11999893188477,1072500.0,0.004527977614454004,1.558134170791944,-0.32051175460818787,79.67031508286843,79.27405274925874,-0.20025299555904752,-1.6954181076633503,-1.8348792983663103,-1.2031489041004804,14.461341996531797,0.5499992370605469,1.7980745859398723,1.3269990921020565,-1.4460741764537275,4.10007236065784,-0.05953754217583196,2.713535726379945,0.6300010681152273,42.20174496127623,-43.41951763984818,1.3865366342778913,7,-0.2849998474121165,-2.194999694824226,-1.9324979782104563,-1.0449981689453196,-3.3999977111816406,3,-0.0705430995890497,1.282042127811496,44.16999816894531,1.5128084744270665,44.91999816894531,1.5384547668651702,44.68000030517578,-0.0705430995890497 10201,2013-07-26,44.22999954223633,44.45000076293945,43.83000183105469,44.209999084472656,1884700.0,-0.0031552714225521195,1.6956305406055379,0.0800018310546875,74.84910074482515,78.50942252560904,0.09909662997242208,-1.4327683907314892,-1.7388512394227718,-1.0475970594556685,15.045162149844169,0.6199989318847656,1.935969351712238,1.0624998092651339,-1.6877481237823417,3.8127477423126095,-0.31262415725860393,2.4376237757888717,0.7482004547119132,34.187892066721446,-51.6746733308961,1.3751239665237391,7,0.060001373291015625,-2.0550003051757812,-1.7924985885620117,-0.904998779296875,-3.8899993896484375,4,-0.05697491485066064,1.558134170791944,44.36999893188477,1.282042127811496,44.16999816894531,1.5128084744270665,44.91999816894531,-0.05697491485066064 10202,2013-07-29,44.040000915527344,44.27000045776367,43.84000015258789,44.099998474121094,1712200.0,-0.004295695877806871,1.149993324305251,-2.9998092695021934,69.55605145728707,77.60609949299695,0.312558455006517,-1.1422403173659106,-1.583043242993547,-0.8421945127368957,15.573491707676665,0.43000030517578125,1.8651500357750734,0.7715011596679702,-1.9495217198792787,3.492524039215219,-0.5890102801056543,2.1320125994415946,0.8922711547851563,17.948667788254628,-63.68624527403637,1.3605114397736255,7,0.36499977111816406,-1.8650016784667969,-2.382500648498535,-1.4950008392333984,-3.5300025939941406,0,-0.06153494614295485,1.6956305406055379,44.22999954223633,1.558134170791944,44.36999893188477,1.282042127811496,44.16999816894531,-0.06153494614295485 10203,2013-07-30,44.56999969482422,44.83000183105469,44.11000061035156,44.11000061035156,1298100.0,0.012034486109876896,-2.1304463204683795,-7.6669633774160735,71.87499999999994,77.27439298077148,-0.1238640616469695,-1.4869993141650824,-2.153384628451576,-1.3501979847262433,16.130287031784544,0.7900009155273438,1.840127780992347,1.1354999542236328,-1.4696478688529098,3.7406477773001754,-0.16707395731463492,2.4380738657619005,0.31818156591796765,66.07130084706796,-12.829832042445858,1.3025739115382704,7,-0.154998779296875,-2.315000534057617,-2.952500343322754,-2.065000534057617,-4.310001373291016,1,-0.07359207542641677,1.149993324305251,44.040000915527344,1.6956305406055379,44.22999954223633,1.558134170791944,44.36999893188477,-0.07359207542641677 10204,2013-07-31,44.40999984741211,44.61999893188477,44.02999877929688,44.58000183105469,1744500.0,-0.003589855250339835,3.720073243304836,-0.369570265204916,64.2058299190208,75.98543476975294,0.12447382729381928,-1.1264231802983176,-2.035128830193983,-1.167153524504819,16.446088124874247,0.5900001525878906,1.6859814692325088,0.8115001678466811,-1.587633177109133,3.210633512802495,-0.38806650463122594,2.011066840324588,0.4358542361425748,57.99980163574219,-17.665157582372757,1.1995666724779064,7,0.005001068115234375,-1.9400005340576172,-2.7925004959106445,-1.9050006866455078,-4.159999847412109,2,-0.07318171608121238,-2.1304463204683795,44.56999969482422,1.149993324305251,44.040000915527344,1.6956305406055379,44.22999954223633,-0.07318171608121238 10205,2013-08-01,45.04999923706055,45.13000106811523,44.5,44.599998474121094,1430400.0,0.014411154961661898,1.0655622885516385,-2.6470324245484123,67.80685494548501,75.13073945387589,-0.500777643999001,-1.5572174680103217,-2.715454154494438,-1.783346224580697,16.929740812678514,0.7200012207031179,1.599438451335942,1.2679996490478516,-0.9728608238895546,3.5088601219852578,0.1475694125791449,2.388429885516558,-1.2199974060058594,93.84600938416129,19.95741759931333,1.120430236468703,8,-0.5699977874755859,-2.1999988555908203,-3.432499885559082,-2.5450000762939453,-4.3899993896484375,3,-0.0905659952375979,3.720073243304836,44.40999984741211,-2.1304463204683795,44.56999969482422,1.149993324305251,44.040000915527344,-0.0905659952375979 10206,2013-08-02,44.68999862670898,45.04999923706055,44.5,44.88999938964844,1060100.0,-0.007991134660340071,1.1153798188020394,-0.44444538634342273,56.54102408165982,71.9606774473895,-0.1818482619477848,-0.9663828686485516,-2.3798394528502413,-1.396919838277789,17.153506857862432,0.5499992370605469,1.545303804363762,0.7299991607665959,-1.162345603356684,2.6223439248898757,-0.21617322129504402,1.6761715428282358,-0.833996810913078,65.89130781923652,-4.761816366160815,0.9461723820616383,8,-0.20999717712401633,-1.8399982452392507,-3.0724992752075124,-2.1849994659423757,-3.729999542236321,4,-0.08324004296976162,1.0655622885516385,45.04999923706055,3.720073243304836,44.40999984741211,-2.1304463204683795,44.56999969482422,-0.08324004296976162 10207,2013-08-05,44.2599983215332,44.63000106811523,44.22999954223633,44.63000106811523,807800.0,-0.009621846462057992,1.1621543600635538,1.8500066756946478,53.91119416165768,68.19255068361727,0.20373424963500497,-0.3578319291546279,-1.9665069393763162,-0.9454402942974554,17.74620157811694,0.45999908447264914,1.4140654410658726,0.17499885559082173,-1.4109324253855107,1.7609301365671541,-0.617966784897348,0.9679644960789915,-0.37851652069091557,20.909005787923704,-45.59867385087959,0.7929656404881673,8,0.2200031280517578,-1.4099979400634766,-2.6424989700317383,-1.7549991607666016,-3.55999755859375,0,-0.08856751734304003,1.1153798188020394,44.68999862670898,1.0655622885516385,45.04999923706055,3.720073243304836,44.40999984741211,-0.08856751734304003 10208,2013-08-06,43.65999984741211,44.41999816894531,43.63000106811523,44.29999923706055,1444700.0,-0.013556224511404591,-1.2571444141689119,1.7297152401179787,47.448009397573166,65.09593108781968,0.6774468097087478,0.37728562706429614,-1.3682478241193792,-0.3307462739638538,18.545718832880528,0.7899971008300852,1.2483048245194794,-0.49849967956542685,-1.830585258333059,0.8335858992022054,-1.164542468949243,0.16754310981838927,1.470001220703118,1.9999186197921404,-60.49305178216119,0.6660427893838144,8,0.7200012207031179,-0.8099994659423828,-2.372500419616699,-1.1550006866455078,-3.5699996948242188,1,-0.07214845480732679,1.1621543600635538,44.2599983215332,1.1153798188020394,44.68999862670898,1.0655622885516385,45.04999923706055,-0.07214845480732679 10209,2013-08-07,44.15999984741211,44.290000915527344,43.61999893188477,43.63000106811523,1575500.0,0.011452130136222038,-1.4363573311139226,-0.8281238824118557,45.49020370489487,61.2981409347115,0.19654858180032164,0.02257121264760542,-1.8538968761973535,-0.8152294511313585,19.532659049133137,0.670001983642571,1.057013701589966,-0.08999958038329936,-1.1075095170719464,0.9275103563053477,-0.5987545487276194,0.41875538796102063,0.9400012207031168,35.761599442195916,-21.40296547891319,0.5087549683443218,8,0.21500015258789062,-1.3099994659423828,-3.017500877380371,-1.6550006866455078,-3.8699989318847656,2,-0.08831525224988102,-1.2571444141689119,43.65999984741211,1.1621543600635538,44.2599983215332,1.1153798188020394,44.68999862670898,-0.08831525224988102 10210,2013-08-08,44.209999084472656,44.41999816894531,43.95000076293945,44.2400016784668,1155500.0,0.0011322291040152255,1.4102704553235192,-0.056608798295617366,43.72466196650169,57.839869959342224,0.13574122137921307,0.05991571916037941,-1.8632002971917814,-0.8449524549207723,20.286673205021067,0.4699974060058594,0.8147079004566677,-0.09350032806396769,-0.9676983923273639,0.7806977361994285,-0.5305993601956658,0.3435987040677304,0.83080189819335,41.258743124209424,-10.198544910027387,0.43709903213169843,8,0.16500091552734375,-1.3599987030029297,-3.202500343322754,-1.7049999237060547,-3.80999755859375,3,-0.08957247605697138,-1.4363573311139226,44.15999984741211,-1.2571444141689119,43.65999984741211,1.1621543600635538,44.2599983215332,-0.08957247605697138 10211,2013-08-09,43.77000045776367,44.290000915527344,43.68999862670898,44.209999084472656,1332600.0,-0.009952468577714146,1.0000000000000238,14.665352828989192,41.30017921081598,54.70032859862321,0.5628127530080675,0.5676078108998297,-1.396773417144935,-0.3870303171651557,20.742260939521756,0.6000022888183665,0.669899689525657,-0.5579990386962876,-1.3332909321383255,0.21729285474575022,-0.9456449854173101,-0.17035309197526516,1.213968442871085,14.851604813306349,-30.91219948612564,0.38764594672101926,8,0.6049995422363281,-0.9200000762939453,-2.782501220703125,-1.2650012969970703,-3.25,4,-0.07105324600927498,1.4102704553235192,44.209999084472656,-1.4363573311139226,44.15999984741211,-1.2571444141689119,43.65999984741211,-0.07105324600927498 10212,2013-08-12,43.4900016784668,43.66999816894531,43.27999877929688,43.63000106811523,1186100.0,-0.006397047666633293,2.545552280214952,0.318181424100276,36.43265240532556,50.76228997699272,0.8455032740156128,0.8427734404176945,-1.0811269821050402,-0.0958234313547166,20.285253668805264,0.49000167846678977,0.467258817286222,-0.8074979782104492,-1.6642690638218625,0.04927310740096402,-1.2358835210161558,-0.3791124354047426,1.4394084234179587,18.42131680743079,-20.451150741895404,0.4283855428057083,8,0.7149982452392578,-0.3900012969970703,-2.4625024795532227,-0.9850025177001953,-1.6000022888183594,0,-0.05817435034146756,1.0000000000000238,43.77000045776367,1.4102704553235192,44.209999084472656,-1.4363573311139226,44.15999984741211,-0.05817435034146756 10213,2013-08-13,43.060001373291016,43.540000915527344,43.060001373291016,43.47000122070313,917300.0,-0.009887337056339707,-1.341462053052224,2.9285831062672294,38.78789560199477,47.93807505287872,1.1608620920295678,1.2726537633840564,-0.6255435204982405,0.3450740828368879,19.905950565653228,0.4799995422363281,0.3025077964091025,-1.1959983825683622,-2.2030963489326325,-0.18890041620409193,-1.6995473657504974,-0.6924493993862271,1.7704440492384705,0.0,-39.72177537304454,0.503548983182135,8,1.0349998474121094,0.4200000762939453,-1.9750022888183594,-0.5550022125244141,-1.3600006103515625,1,-0.05480725813017295,2.545552280214952,43.4900016784668,1.0000000000000238,43.77000045776367,1.4102704553235192,44.209999084472656,-0.05480725813017295 10214,2013-08-14,42.61000061035156,43.08000183105469,42.47999954223633,43.02999877929688,1541000.0,-0.010450551523172424,1.3076821502978373,1.024386159156672,33.076916869567214,44.079193044443414,1.4848270493411988,1.7061691879327157,-0.1446675032088649,0.8025079020758739,19.65238929938992,0.6000022888183594,0.17093904233087898,-1.5799991607666044,-2.8225421877679864,-0.33745613376522243,-2.201270674267299,-0.9587276472659099,2.078809288238844,6.701090728902645,-31.355893350600457,0.6212715135006918,8,1.154998779296875,0.9200000762939453,-1.3675012588500977,-0.10500144958496094,-1.4200019836425852,2,-0.05914105659861146,-1.341462053052224,43.060001373291016,2.545552280214952,43.4900016784668,1.0000000000000238,43.77000045776367,-0.05914105659861146 10215,2013-08-15,41.86999893188477,42.459999084472656,41.86000061035156,42.33000183105469,1095700.0,-0.017366854444189284,-1.4999960263532255,1.0952497729336612,29.655151095016322,41.09187382370524,1.9291824339013885,2.3500738236035232,0.6295304724826991,1.5474714211429372,19.28125039797763,0.75,-0.05503795607144468,-2.1825008392333913,-3.7820380875810784,-0.5829635908857043,-2.982269463407235,-1.3827322150595478,2.597929931070226,0.4114535093643526,-36.559629460491806,0.7997686241738433,8,1.3750019073486257,1.6250019073486257,-0.6274995803833079,0.6350002288818288,-0.23999786376954546,3,-0.03773580264302878,1.3076821502978373,42.61000061035156,-1.341462053052224,43.060001373291016,2.545552280214952,43.4900016784668,-0.03773580264302878 10216,2013-08-16,41.29999923706055,41.83000183105469,41.18000030517578,41.77000045776367,2387200.0,-0.013613558857537011,1.2033801869835645,1.021735344605985,27.831689041504305,38.194151032577096,2.198987729840745,2.7848348751341163,1.2120114363990098,2.1146980275836285,18.958950649411253,0.6899986267089915,-0.2400443330366926,-2.576000404357913,-4.54959829510134,-0.6024025136144857,-3.562799349729623,-1.589201458986203,2.8549782355820383,4.819238346779259,-33.130494720765654,0.9867989453717132,8,1.5,1.855001449584961,0.2700004577636719,1.2049999237060547,0.24000167846679688,4,-0.021791712537709396,-1.4999960263532255,41.86999893188477,1.3076821502978373,42.61000061035156,-1.341462053052224,43.060001373291016,-0.021791712537709396 10217,2013-08-19,41.22000122070313,41.4900016784668,41.04999923706055,41.2599983215332,1657000.0,-0.001936998010538149,-1.3157958138834513,0.08509999350690002,20.767879825628967,35.22969219124996,2.0142311770644525,2.7324203150269994,1.2812519052750488,2.1903119225162513,18.65075379303728,0.44000244140625,-0.5278049987055624,-2.4829984664916935,-4.745321533068726,-0.22067539991466134,-3.614159999780213,-1.3518369332031739,2.518479448494098,6.827384299084606,-26.42647126522946,1.131161533288517,8,1.5149974822997976,1.8699989318847585,0.43999862670897727,1.2849979400634695,0.11999893188475852,0,-0.016982065555783632,1.2033801869835645,41.29999923706055,-1.4999960263532255,41.86999893188477,1.3076821502978373,42.61000061035156,-0.016982065555783632 10218,2013-08-20,41.56999969482422,41.790000915527344,41.209999084472656,41.33000183105469,1603500.0,0.00849098650548541,-1.416657394897878,-6.000381497378272,26.013489349445237,33.065612818422224,1.4936634438990808,2.2330708687363625,0.9343348990083769,1.8288187726574563,18.016051303910498,0.5800018310546875,-0.731347769809652,-1.9655000686645536,-4.341630538566399,0.41063040123729166,-3.15356530361548,-0.7774348337136274,1.7383239452311443,25.615753364164068,-4.321689483115303,1.1880652349509229,8,1.164999008178711,1.5200004577636719,0.4850006103515625,0.9349994659423828,-0.13000106811524148,1,0.007697851748217799,-1.3157958138834513,41.22000122070313,1.2033801869835645,41.29999923706055,-1.4999960263532255,41.86999893188477,0.007697851748217799 10219,2013-08-21,41.0099983215332,41.52999877929688,40.810001373291016,41.52999877929688,1787500.0,-0.013471286442196972,1.7692183545464066,-2.166687859617921,15.41092937580008,29.91964253056649,1.7431590034143412,2.6816860573075445,1.5087048404700738,2.3766667793719733,18.212722656566637,0.7599983215332031,-0.9235659461870256,-2.367501449584964,-4.974971302163048,0.23996840299312083,-3.6712363758740025,-1.063766523295925,1.9369934140429876,12.121043980052573,-9.33035981225667,1.3037349262890412,8,1.5400028228759766,1.9600028991699219,1.0500011444091797,1.4950008392333984,0.43000030517577414,2,0.016825224814602135,-1.416657394897878,41.56999969482422,-1.3157958138834513,41.22000122070313,1.2033801869835645,41.29999923706055,0.016825224814602135 10220,2013-08-22,41.2400016784668,41.400001525878906,40.90999984741211,41.11999893188477,1039800.0,0.005608470284009348,1.227267998335414,-0.23077430950370617,19.789864260890553,27.529607536130335,1.1706647242671835,2.324338064930302,1.3086117291115897,2.132530688857628,18.653992897740522,0.4900016784667969,-1.0429243409929754,-1.9809982299804716,-4.71051601172713,0.7485195517661865,-3.345757120853797,-0.6162393391071461,1.3223317918980655,42.15687374479687,25.239285202203337,1.364758890873328,8,0.9999980926513672,1.7299995422363281,0.8849983215332031,1.2649974822998047,0.009998321533203125,3,-0.0012124890815397027,1.7692183545464066,41.0099983215332,-1.416657394897878,41.56999969482422,-1.3157958138834513,41.22000122070313,-0.0012124890815397027 10221,2013-08-23,41.709999084472656,41.72000122070313,41.11000061035156,41.310001373291016,1548700.0,0.011396638867046116,1.9047510921789348,3.3332379680846276,27.82607888003062,26.573321588875334,0.42211625604620195,1.7453537804507633,0.848812351788311,1.6553012204201423,19.050786203071844,0.6100006103515696,-1.1928933307147105,-1.3850008010864272,-4.150818197648576,1.3808165954757214,-2.767909499367498,-0.0020921028053564328,0.5369146084189111,91.83654403836498,72.3081617831577,1.3829086982810737,8,0.46500205993652344,1.2600021362304688,0.7299995422363281,0.5650005340576172,-0.3400001525878835,4,-0.0019179577586518892,1.227267998335414,41.2400016784668,1.7692183545464066,41.0099983215332,-1.416657394897878,41.56999969482422,-0.0019179577586518892 10222,2013-08-26,41.33000183105469,41.86999893188477,41.22000122070313,41.75,1040400.0,-0.00911045940443167,-1.0312447845886534,-1.05000143051966,28.933090976818576,25.478343297189095,0.5179655186043135,2.0152371633100117,1.2283546850484726,2.022110887692534,19.38008776365065,0.6499977111816406,-1.3660809373388858,-1.6294981002807631,-4.465034968474903,1.2060387679133768,-3.047266534377833,-0.21172966618369315,0.6582676443087792,49.05675994702564,26.18294970292899,1.4177684340970713,8,0.6149997711181641,1.6399993896484375,1.3899974822998047,0.8899974822998047,0.1399993896484446,0,0.0050810325470362905,1.9047510921789348,41.709999084472656,1.227267998335414,41.2400016784668,1.7692183545464066,41.0099983215332,0.0050810325470362905 10223,2013-08-27,41.290000915527344,41.45000076293945,40.93000030517578,40.93000030517578,1448500.0,-0.0009678420942456079,-1.8888865341414827,-0.8571480472297911,21.696239999578566,24.213823644968134,0.31345072515427574,1.8940167118830686,1.2671041617158636,2.0442465932585066,19.194995225561012,0.5200004577636719,-1.50981305453368,-1.5054990768432646,-4.328221808633941,1.3172236549474121,-2.916860442738603,-0.09413771094792622,0.579998016357429,45.28307997927073,23.046441924920057,1.4113613658953381,8,0.3449993133544922,1.6800003051757812,1.4599990844726562,0.9299983978271484,-0.26000213623046164,1,0.0012109284560888334,-1.0312447845886534,41.33000183105469,1.9047510921789348,41.709999084472656,1.227267998335414,41.2400016784668,0.0012109284560888334 10224,2013-08-28,41.15999984741211,41.54999923706055,40.9900016784668,41.22000122070313,3034500.0,-0.0031484878961662854,-1.8000038147190935,-0.16667019878779576,20.38834376141162,23.18417838567872,0.24153936209891924,1.8635995769386824,1.3807773744330945,2.153688734298214,19.077375573634598,0.55999755859375,-1.6217268519060468,-1.4730001449584975,-4.278521135694177,1.3325208457771822,-2.875760640326341,-0.0702396495906541,0.7099990844726634,26.041691501958812,5.954642641812352,1.4027604953678403,8,0.18000030517578125,1.8100013732910156,1.8474998474121094,1.0599994659423828,-0.1399993896484375,2,0.00680269145614365,-1.8888865341414827,41.290000915527344,-1.0312447845886534,41.33000183105469,1.9047510921789348,41.709999084472656,0.00680269145614365 10225,2013-08-29,40.97000122070313,41.22999954223633,40.83000183105469,41.0099983215332,1426500.0,-0.004616098819566039,-1.5000178816236514,0.6666030898338671,21.428565867785593,22.472720255265536,0.3245808114215336,1.825876306478932,1.5928458746470895,2.3242099795703623,18.472339614865778,0.3999977111816406,-1.7425804692939693,-1.4589988708496051,-4.113820245155544,1.1958225034563341,-2.7864095580025747,-0.1315881836966355,0.7091981506347622,13.461517300067715,-6.986729346359493,1.327410687152969,8,0.3699989318847585,1.999999999999993,2.067498207092278,1.24999809265136,-0.29000091552735086,3,0.01147174498418968,-1.8000038147190935,41.15999984741211,-1.8888865341414827,41.290000915527344,-1.0312447845886534,41.33000183105469,0.01147174498418968 10226,2013-08-30,40.97000122070313,41.22999954223633,40.72999954223633,40.9900016784668,1347600.0,0.0,1.0000152589054787,0.5000476871720618,22.727261467833046,22.690429326621544,0.3049127026164413,1.6157334733857525,1.6695304984190855,2.2965512855490857,17.87446842455748,0.5,-1.8034556378387236,-1.2729990005493121,-3.777857765729216,1.2318597646305918,-2.525428383139264,-0.020569617959360187,0.5799980163574148,21.05279008445927,0.3337687095417792,1.2524293825899522,8,0.32999801635741477,1.9599990844726491,2.1599979400634695,1.24999809265136,0.04999923706053977,4,0.006834238978625562,-1.5000178816236514,40.97000122070313,-1.8000038147190935,41.15999984741211,-1.8888865341414827,41.290000915527344,0.006834238978625562 10227,2013-09-03,40.34000015258789,41.38000106811523,40.29999923706055,41.22999954223633,1643200.0,-0.015377130811430995,-1.2268050967437325,44.498950982277876,21.784217915782165,22.220510278436755,0.8906160699374581,2.0416783126411957,2.3459758277497613,2.8909576504609404,17.905912685977427,1.0800018310546804,-1.7957339543363986,-1.7070001602172837,-4.160260781113628,0.7462604606790606,-2.933630470665456,-0.48036984976911157,1.045999145507814,3.2000732421874996,-19.30781207569028,1.226630310448172,9,0.7449989318847656,2.375,2.8924999237060547,1.8799991607666016,0.8600006103515625,1,0.02553293940012069,1.0000152589054787,40.97000122070313,-1.5000178816236514,40.97000122070313,-1.8000038147190935,41.15999984741211,0.02553293940012069 10228,2013-09-04,40.5099983215332,40.61999893188477,40.08000183105469,40.349998474121094,1938100.0,0.004214134067979325,1.8420820157606097,-0.1797752327395546,26.872206719753095,23.49398553887598,0.6196019914995432,1.7113307953883066,2.2327696007464937,2.682319508017372,19.018028279643893,0.5399971008300852,-1.720294138838021,-1.3795019149780288,-3.8009976942792107,1.0419938643231532,-2.5902498046286198,-0.16875402532743777,0.8700027465820241,29.251513555174373,4.5481980520861605,1.2107478896505905,9,0.46500205993652344,2.095003128051758,2.780001640319824,1.710000991821289,1.44000244140625,2,0.023697924930785152,-1.2268050967437325,40.34000015258789,1.0000152589054787,40.97000122070313,-1.5000178816236514,40.97000122070313,0.023697924930785152 10229,2013-09-05,40.2599983215332,40.61999893188477,40.13000106811523,40.43999862670898,1301700.0,-0.006171315980211034,-1.227289278840311,-1.1250029802350365,30.123426788812353,24.642159153089516,0.840403873602277,1.7435650553315156,2.524932230031631,2.9050862178390133,20.20604435768628,0.48999786376954546,-1.605745131025948,-1.4345018386840849,-3.7098574965421847,0.8408538191740149,-2.5721796676131348,-0.296824009755035,1.1200027465820241,13.845892008791491,-13.354739270062733,1.1376778289290508,9,0.7150020599365234,2.345003128051758,3.0750017166137695,1.960000991821289,1.9000015258789062,3,0.01912569522765839,1.8420820157606097,40.5099983215332,-1.2268050967437325,40.34000015258789,1.0000152589054787,40.97000122070313,0.01912569522765839 10230,2013-09-06,40.25,40.77999877929688,40.20000076293945,40.41999816894531,4731100.0,-0.00024834381396021676,-3.29633501935635,0.9444326707074505,34.957005337306086,25.43448431500901,0.7769017020813465,1.5195889320648064,2.5546350819940997,2.8771380215776077,21.166344147776762,0.579998016357429,-1.5497300354039183,-1.2465002059936552,-3.276105936115698,0.7831055241283877,-2.2613030710546766,-0.23169734093263372,0.8700012207031165,13.076789901023291,-16.25454609935325,1.01480286506102,9,0.7250003814697266,2.355001449584961,3.192500114440918,1.9699993133544922,1.4799995422363281,4,0.019130446155619207,-1.227289278840311,40.2599983215332,1.8420820157606097,40.5099983215332,-1.2268050967437325,40.34000015258789,0.019130446155619207 10231,2013-09-09,40.65999984741211,40.709999084472656,40.11999893188477,40.2599983215332,4325400.0,0.01018633161272331,1.360000610351534,-2.352975495915986,42.670131187780065,26.96082211622695,0.22606984484934145,0.9113760631816277,2.1540359534435254,2.4404514595246454,22.64209432441898,0.5900001525878835,-1.3658913514423432,-0.6810003280639663,-2.4350330655052588,1.0730324093773262,-1.5580166967846125,0.19601604065668,0.2520014953613199,44.615258211140926,11.923550657243155,0.8770163687206453,9,0.1550006866455078,1.9050006866455078,3.0050010681152344,1.5799999237060547,0.45999908447266336,0,0.0004918951755712442,-3.29633501935635,40.25,-1.227289278840311,40.2599983215332,1.8420820157606097,40.5099983215332,0.0004918951755712442 10232,2013-09-10,40.959999084472656,40.959999084472656,40.59000015258789,40.83000183105469,4242800.0,0.007378239994746183,4.6924115264980335,0.32499189379923327,41.90979902497465,29.206773119048737,-0.14743850087489108,0.4343883106287336,1.8580906964934627,2.110448927518952,24.50755459850491,0.3699989318847656,-1.2232965087049408,-0.25450096130371236,-1.6924018600398227,1.183399937432398,-0.973451410671764,0.4644494880643393,-0.8799972534179688,100.0,63.66976972950877,0.7189504493680539,9,-0.14499855041503906,1.3950023651123047,2.7050018310546875,1.2800006866455078,0.5699996948242259,1,0.0014648773103551616,1.360000610351534,40.65999984741211,-3.29633501935635,40.25,-1.227289278840311,40.2599983215332,0.0014648773103551616 10233,2013-09-11,40.70000076293945,40.9900016784668,40.38999938964844,40.9900016784668,2074200.0,-0.006347615413687002,3.1379337560179947,-2.230823405129409,45.5331681394137,32.000642494382305,0.022425277724572368,0.535996778596953,2.1440285932165892,2.326811821229896,26.242230343710904,0.6000022888183594,-1.1779878672090547,-0.39649925231933736,-1.557375458822797,0.7643769541841223,-0.9769373555710672,0.18393885093239248,-0.6023989868164037,66.6666666666664,26.14747067521529,0.5804381032517284,9,0.030000686645507812,1.5499992370605469,2.9650001525878906,1.539999008178711,1.5900001525878906,2,0.01228501205472421,4.6924115264980335,40.959999084472656,1.360000610351534,40.65999984741211,-3.29633501935635,40.25,0.01228501205472421 10234,2013-09-12,40.09000015258789,40.61000061035156,40.0099983215332,40.47999954223633,1178300.0,-0.014987729703116237,-1.1818143986683312,1.344821235958012,35.06487973271294,33.51578847937423,0.5192941236185433,0.9987307599838005,2.7772838523169057,2.896372052684029,27.457430046828595,0.69000244140625,-1.1364168360161813,-0.8804998397827148,-1.8863874812299315,0.1253878016645018,-1.3834436605063232,-0.3775560190591065,0.9000015258789062,8.16342418509782,-30.820590395470166,0.5029438207236092,9,0.6049995422363281,2.124998092651367,3.52500057220459,2.1499996185302734,2.25,3,0.04639562492572091,3.1379337560179947,40.70000076293945,4.6924115264980335,40.959999084472656,1.360000610351534,40.65999984741211,0.04639562492572091 10235,2013-09-13,40.290000915527344,40.45000076293945,40.16999816894531,40.209999084472656,1204300.0,0.004988794267354102,-2.4999523173755485,-0.20513322117453733,30.167591217231376,34.34249178486293,0.2376867720206306,0.710730877254619,2.59528174467205,2.6517335696913307,28.033758413733565,0.3600006103515625,-1.056352538139528,-0.601499176025392,-1.5568451551389657,0.3538468030881816,-1.0791721655821789,-0.12382618646860521,0.7000007629394531,28.571595394352713,-3.57297404418658,0.4776729895567858,9,0.404998779296875,1.924997329711914,3.3224992752075195,1.9499988555908203,1.9399986267089844,4,0.04641347454435252,-1.1818143986683312,40.09000015258789,3.1379337560179947,40.70000076293945,4.6924115264980335,40.959999084472656,0.04641347454435252 10236,2013-09-16,40.400001525878906,41.0,40.29999923706055,40.7599983215332,1494000.0,0.002730221093372398,-1.499996594028651,-4.499856952126645,35.9516466596596,35.916650534182644,0.0428331440166545,0.5584811977561799,2.512988579875028,2.4952059701305416,27.572532289202968,0.7099990844726562,-0.9537593403880322,-0.44649868011474325,-1.4056054694340787,0.5126081092045922,-0.926052074774411,0.03305471454492448,-0.3900032043457031,39.39419627547462,9.001059206263143,0.47955339465966706,9,0.10499763488769531,1.7499980926513672,3.212498664855957,1.8399982452392578,2.1999969482421875,0,0.032920741735751324,-2.4999523173755485,40.290000915527344,-1.1818143986683312,40.09000015258789,3.1379337560179947,40.70000076293945,0.032920741735751324 10237,2013-09-17,40.52000045776367,40.63000106811523,40.290000915527344,40.41999816894531,975200.0,0.002970270479021986,1.1249776485033938,-0.27778660817412126,38.64304627042526,37.224521595368444,-0.05469988174573359,0.40406785296339365,2.402352957374717,2.3303425316089843,26.97464186142886,0.3400001525878835,-0.8490008482550593,-0.29149971008300923,-1.2442858441973002,0.6612864240312817,-0.7678927771401547,0.18489335697413622,-0.4902021026611294,51.51527995591913,22.05528207095123,0.4763930670571461,9,-0.015001296997070312,1.319997787475586,3.0924997329711914,1.7199993133544922,2.3899993896484375,1,0.014807464643207924,-1.499996594028651,40.400001525878906,-2.4999523173755485,40.290000915527344,-1.1818143986683312,40.09000015258789,0.014807464643207924 10238,2013-09-18,41.88999938964844,42.0099983215332,40.34000015258789,40.5099983215332,1736000.0,0.03381043722624821,1.0617274938599817,13.79969483120351,57.88337555871388,40.30896034757972,-1.3503649055518778,-0.9915664309557144,1.0439675774037624,0.9226707464260926,26.54535283556782,1.6699981689453125,-0.725473688040978,1.0624992370605497,0.04737406653338638,2.077624407587713,0.5549366517969645,1.570061822324135,-1.8407970016479425,94.00005340576172,61.45944133292931,0.5075625852635829,9,-0.8800010681152344,-0.11499977111816406,1.7625007629394531,0.35000038146972656,0.9900016784667898,2,-0.008593951195915217,1.1249776485033938,40.52000045776367,-1.499996594028651,40.400001525878906,-2.4999523173755485,40.290000915527344,-0.008593951195915217 10239,2013-09-19,41.70000076293945,42.20000076293945,41.599998474121094,41.9900016784668,1208300.0,-0.004535655991342313,-1.448961479774546,-0.2101454283100075,57.883375558713794,42.85633481662502,-1.0444565821210503,-0.7876049953199811,1.239097989411249,1.0703157829177812,25.79832071280861,0.6000022888183594,-0.5386091623279654,0.8380004882812528,-0.24768846069539308,1.9236894372578988,0.29515601379292633,1.3808449627695794,-1.5723665375976523,75.36948960167472,38.745977724436614,0.5428444744883236,9,-0.595001220703125,-0.1550006866455078,2.08750057220459,0.5399990081787109,1.7099990844726562,3,0.014148684455474791,1.0617274938599817,41.88999938964844,1.1249776485033938,40.52000045776367,-1.499996594028651,40.400001525878906,0.014148684455474791 10240,2013-09-20,41.18999862670898,41.84000015258789,41.18999862670898,41.70000076293945,1899600.0,-0.012230266832122805,-1.5490149146558128,1.7586225040120211,52.140054429987856,43.908548510203666,-0.43258413115425043,-0.29675586417436506,1.7222988104704413,1.5302575719115694,24.792556076927053,0.6500015258789134,-0.40558013398191406,0.3304985046386619,-0.7517501474571375,1.4127471567344614,-0.2106258214092378,0.8716228306865617,-0.9380224091113192,47.12030277913663,8.174949506753869,0.5411243260479002,9,-0.08499908447264914,0.04500007629395242,2.4575014114379954,1.0500011444091868,2.1300010681152415,4,0.027919435887847177,-1.448961479774546,41.70000076293945,1.0617274938599817,41.88999938964844,1.1249776485033938,40.52000045776367,0.027919435887847177 10241,2013-09-23,41.63000106811523,41.790000915527344,40.88000106811523,40.9900016784668,1303500.0,0.01068226404651873,-1.1162772129663945,-1.2548955076517705,63.03032031146435,46.25527309759141,-0.8051970586542296,-0.7832146724976923,1.2555420463673315,1.0479933367535281,24.234305039888987,0.9099998474121165,-0.2643954021243786,0.7745008468627859,-0.29502914604877617,1.844030839774348,0.2397358504070013,1.3092658433185704,-1.2611433777970618,70.1570816564971,25.58764660861285,0.5347649964557818,9,-0.5250015258788991,-0.5250015258788991,1.7399997711181712,0.6099987030029368,1.829998016357429,0,0.014412646138043161,-1.5490149146558128,41.18999862670898,-1.448961479774546,41.70000076293945,1.0617274938599817,41.88999938964844,0.014412646138043161 10242,2013-09-24,41.540000915527344,41.70000076293945,41.36999893188477,41.58000183105469,1230000.0,-0.002161906084043208,1.3571662125340092,-0.06250149011754116,60.57497761704348,47.9265852617725,-0.6976353239356925,-0.713243627128449,1.2907553649821466,1.0899891665809918,23.90070016033785,0.3300018310546804,-0.14876212589395266,0.6740007400512695,-0.4190089020535126,1.7670103821560517,0.12749591899888202,1.220505561103657,-1.0612746408518987,64.51614887979196,17.26516244699787,0.5465048210523898,9,-0.4350013732910156,-0.4350013732910156,1.4374990463256836,0.6999988555908203,1.579998016357429,1,0.025517514088391202,-1.1162772129663945,41.63000106811523,-1.5490149146558128,41.18999862670898,-1.448961479774546,41.70000076293945,0.025517514088391202 10243,2013-09-25,41.34000015258789,41.810001373291016,41.31999969482422,41.61000061035156,1313700.0,-0.004814654755211922,-2.1612871469882484,6.749856952126645,61.20333920575149,50.830858536554565,-0.4439942476618839,-0.5368284613654879,1.4392856156919436,1.2420916588195965,23.191717824882954,0.4900016784667969,-0.09145259313656595,0.4715000152587905,-0.6258131841696297,1.5688132146872107,-0.07715658445542317,1.0201566149730041,-0.7579974086166033,34.84842354709164,-15.941193724935815,0.5486565997142103,9,-0.1550006866455078,-0.2350006103515625,1.5724992752075195,0.8999996185302734,1.5499992370605469,2,0.03797773800264337,1.3571662125340092,41.540000915527344,-1.1162772129663945,41.63000106811523,-1.5490149146558128,41.18999862670898,0.03797773800264337 10244,2013-09-26,41.43999862670898,41.68000030517578,41.34000015258789,41.45000076293945,1155200.0,0.0024189277637152173,-2.23811080835604,0.03704488619508417,62.11811266487296,54.38091647518141,-0.3714152257630374,-0.6479977653029039,1.2866278635254602,1.1032317527540556,22.621597319652516,0.3400001525878906,-0.04734567320844718,0.5574985504150334,-0.5623863779173632,1.67738347874743,-0.002443913751164928,1.1174410145812317,-0.7609160015995968,58.33313465099417,2.6585445180409977,0.5599424641661993,9,-0.19499778747557883,-0.33499908447264914,1.4725008010864329,0.8000011444091868,1.0600013732910227,3,0.03474909481483768,-2.1612871469882484,41.34000015258789,1.3571662125340092,41.540000915527344,-1.1162772129663945,41.63000106811523,0.03474909481483768 10245,2013-09-27,41.43999862670898,41.72999954223633,41.18999862670898,41.58000183105469,2107800.0,0.0,1.4545572769912671,13.997330282218075,58.66665310329855,56.90480608003017,-0.2135948325486794,-0.6439995511409933,1.2106387439546893,1.0579082583078545,21.90376427000328,0.5400009155273509,0.0014377768116773382,0.5339986801147418,-0.6130138243564502,1.681011184585934,-0.039507572120854206,1.1075049323503379,-0.6696609133297926,60.21477148740284,3.0114884374270616,0.573506252235595,9,-0.19499778747557883,-0.33499908447264914,1.320002555847175,0.8000011444091868,1.2299995422363352,4,0.047538641071127374,-2.23811080835604,41.43999862670898,-2.1612871469882484,41.34000015258789,1.3571662125340092,41.540000915527344,0.047538641071127374 10246,2013-09-30,41.25,41.43999862670898,41.0099983215332,41.22000122070313,1528600.0,-0.004584909097620438,1.0975827611232447,-0.21427209067866648,53.302972162264574,58.53368673467899,0.12254251470083233,-0.4552916094328623,1.3141036625239195,1.208363298551859,21.1325121916984,0.43000030517577414,0.15232280188126168,0.3300001144409208,-0.8270923318087497,1.4870925606905914,-0.24854610868391092,0.9085463375657525,-0.39388250364719823,30.000095367067843,-20.88958116278728,0.5785462231248345,9,0.020000457763671875,-0.14500045776367188,1.3550004959106445,0.9899997711181641,1.2099990844726562,0,0.05018181078361739,1.4545572769912671,41.43999862670898,-2.23811080835604,41.43999862670898,-2.1612871469882484,41.34000015258789,0.05018181078361739 10247,2013-10-01,41.36999893188477,41.5099983215332,41.15999984741211,41.290000915527344,1269100.0,0.0029090650153884567,-1.0588136296828192,2.6667090539174505,57.882331399356715,58.53357071697263,0.1517542269765073,-0.5208746435626352,1.112017020321666,1.0644455619922084,19.806867404486393,0.34999847412109375,0.32109984964935734,0.39849910736084837,-0.7414596629672445,1.5384578776889413,-0.17148027780319808,0.9684784925248948,-0.4332484395367686,44.999904632933045,-3.7332279617099076,0.5699793851640479,10,0.17000198364257102,-0.2649993896484446,1.2025022506713796,0.8700008392333913,1.5800018310546804,1,0.05051970525861127,1.0975827611232447,41.25,1.4545572769912671,41.43999862670898,-2.23811080835604,41.43999862670898,0.05051970525861127 10248,2013-10-02,41.47000122070313,41.59000015258789,41.15999984741211,41.18000030517578,1678200.0,0.002417265927006973,-1.6060479955611042,3.6251013304084263,68.44920386079842,59.707551639426484,-0.015745944584416804,-0.5747352854406742,0.9216595535602821,0.9373504172005198,18.13439355309145,0.43000030517578125,0.46670975507053214,0.4505012512207074,-0.6884819719020498,1.5894844743434646,-0.11899036034066768,1.0199928627820825,-0.460002899169929,63.88918323231566,9.610163722225735,0.5694916115613785,10,-0.1100006103515696,-0.365001678466804,0.9875001907348562,0.769998550415032,0.9300003051757741,2,0.039787742045156005,-1.0588136296828192,41.36999893188477,1.0975827611232447,41.25,1.4545572769912671,41.43999862670898,0.039787742045156005 10249,2013-10-03,41.02999877929688,41.349998474121094,40.83000183105469,41.290000915527344,1419700.0,-0.010610138134902858,1.7368442186841206,-0.8965562600299448,59.29644773389932,60.502706450972205,0.35673668991172036,-0.07809241266047451,1.288509463000544,1.351737495341176,16.563519640367815,0.6399993896484446,0.5943694226589997,-0.028001213073721942,-1.109492936638297,1.0534905104908532,-0.5687470748560131,0.5127446487085692,1.170001983642571,22.221939651336573,-33.85032203998564,0.5407458617822885,10,0.29000282287596946,0.07500076293944602,1.2725019454955984,1.210000991821282,1.2400016784667898,3,0.045332699626841944,-1.6060479955611042,41.47000122070313,-1.0588136296828192,41.36999893188477,1.0975827611232447,41.25,0.045332699626841944 10250,2013-10-04,41.02000045776367,41.15999984741211,40.81999969482422,41.0,1024000.0,-0.00024368320328238546,1.2666734483679412,-0.07692420552246462,57.989674757820865,59.94263472278959,0.38005129084925215,-0.007852418741450151,1.217283215641615,1.328936382806333,15.25502059057696,0.3400001525878906,0.5282347479160023,-0.07649955749511861,-1.0895357022620544,0.9365365872718172,-0.583017629878583,0.43001851488834575,1.152600326538085,25.974109615508468,-30.87734356204642,0.5065180723834679,10,0.2950000762939453,0.08499908447265625,1.135000228881836,1.2199993133544922,1.3499984741211009,4,0.03607994943247772,1.7368442186841206,41.02999877929688,-1.6060479955611042,41.47000122070313,-1.0588136296828192,41.36999893188477,0.03607994943247772 10251,2013-10-07,40.68000030517578,41.08000183105469,40.63999938964844,40.63999938964844,1001300.0,-0.008288643315301103,-20.999618539004388,2.0,51.9512165621037,58.98443905001851,0.6382400349781321,0.3517577474252107,1.4749465824799728,1.6247257607937513,13.886641503812186,0.44000244140625,0.4614995589050892,-0.41749973297119425,-1.4287595211794937,0.5937600552371052,-0.9231296270753475,0.08813016113295902,1.438496435546874,4.210619305565037,-51.11340220787193,0.5056298941041512,10,0.5450000762939453,0.4249992370605469,1.4750003814697266,1.5599994659423828,1.2700004577636719,0,0.0489183345339439,1.2666734483679412,41.02000045776367,1.7368442186841206,41.02999877929688,-1.6060479955611042,41.47000122070313,0.0489183345339439 10252,2013-10-08,41.02000045776367,41.349998474121094,40.599998474121094,40.68000030517578,1657000.0,0.008357919125792979,-1.999977111991028,8.499809269502194,35.83065248644667,56.16525163676241,0.24218957444859512,0.017374001825203322,1.060988030199482,1.248429904333463,12.7926834957237,0.75,0.4697306125898777,-0.08049964904785156,-1.0903969727378566,0.9293976746421535,-0.5854483108928576,0.4244490127971545,1.0097864418945335,42.42437086501003,-7.676615592126858,0.5049486618450025,10,0.14499855041503906,0.08499908447265625,1.0949993133544922,1.2199993133544922,1.1499977111816406,1,0.035104793043376104,-20.999618539004388,40.68000030517578,1.2666734483679412,41.02000045776367,1.7368442186841206,41.02999877929688,0.035104793043376104 10253,2013-10-09,41.20000076293945,41.7599983215332,41.0,41.099998474121094,1109900.0,0.004388110754925956,-4.066668362091986,0.2941242468781205,41.83007921093246,53.91102569743569,0.04497112017666183,-0.12990734795119607,0.7905100237863536,1.027063923838739,11.275669379240115,0.7599983215332031,0.3804097243682776,0.07450065612793111,-0.9182616281348857,1.0672629403907479,-0.4218804860034808,0.570881798259343,0.715403062675783,51.724342046848435,4.6205564732104705,0.4963811421314087,10,-0.020002365112304688,-0.095001220703125,0.6999988555908203,1.039999008178711,1.55999755859375,2,0.042475727368776584,-1.999977111991028,41.02000045776367,-20.999618539004388,40.68000030517578,1.2666734483679412,41.02000045776367,0.042475727368776584 10254,2013-10-10,41.95000076293945,42.02999877929688,41.13000106811523,41.45000076293945,1099800.0,0.018203883158047107,1.7272821852566689,4.9998855617013165,61.515173233334544,54.227527934106355,-0.698535647771088,-0.7730507473045449,-0.03796000366777008,0.24027820999312155,9.387325441711845,0.8999977111816548,0.32779912968116776,0.7315006256103516,-0.19937916087829421,1.6623804120989973,0.2660607323660287,1.1969405188546745,-1.3500022888183594,94.40573431572835,45.349957040474294,0.4654398932443229,10,-0.6350021362304688,-0.845001220703125,-0.15999984741210938,0.28999900817871094,0.9799995422363281,3,0.010727074010854487,-4.066668362091986,41.20000076293945,-1.999977111991028,41.02000045776367,-20.999618539004388,40.68000030517578,0.010727074010854487 10255,2013-10-11,42.15999984741211,42.22999954223633,41.83000183105469,41.95000076293945,952600.0,0.005005937560272455,1.2857111716621255,0.4199981689453125,58.63190280100712,54.819631338411085,-0.8891674572912152,-0.880937168800159,-0.346239039691298,-0.008213651085142715,7.508516721629954,0.3999977111816406,0.2911149208079564,0.8479997634887724,-0.06569921828857161,1.7616987452661164,0.3911502726001004,1.3048492543774444,-1.5314013671874989,95.70554300892826,47.28162433394421,0.45684949088867083,10,-0.7450008392333984,-1.0400009155273438,-0.3699989318847656,0.15999984741210938,0.6899986267089844,4,0.002609122645865325,1.7272821852566689,41.95000076293945,-4.066668362091986,41.20000076293945,-1.999977111991028,41.02000045776367,0.002609122645865325 10256,2013-10-14,41.72999954223633,42.150001525878906,41.33000183105469,42.0,1543100.0,-0.010199248262145688,1.8771741967434732,-1.2857220708446866,52.78590374209512,54.25336159871536,-0.42903665059159835,-0.3648963121950288,-0.009935975609231207,0.3907813314504409,6.382046966870266,0.8299980163574219,0.22871927951664617,0.3514995574951172,-0.47185112308788746,1.1748502380781218,-0.060175782796385135,0.7631748977866195,-1.0373450195312515,69.32517347499972,21.989317580343993,0.41167534029150277,10,-0.3150005340576172,-0.6100006103515625,0.060001373291015625,0.8050003051757741,0.6899986267089844,0,0.015336673775917076,1.2857111716621255,42.15999984741211,1.7272821852566689,41.95000076293945,-4.066668362091986,41.20000076293945,0.015336673775917076 10257,2013-10-15,41.11999893188477,41.68999862670898,41.0099983215332,41.58000183105469,1348900.0,-0.014617795759478858,1.000011219755767,1.7037115528616982,47.12040264033002,51.883494796441084,0.15843303108201212,0.30815889181538836,0.5112096150340975,0.972461251751561,5.316319452612161,0.720001220703125,0.1740274353232536,-0.28850097656249574,-1.018584833078215,0.44158287995322354,-0.6535429048203554,0.0765409516953639,-0.3658506083984463,9.756014353192054,-37.541782596959635,0.3650419282578589,10,0.2950000762939382,-7.105427357601002e-15,0.5700016021728445,1.4850025177001882,0.920001983642571,1,0.02018486995657698,1.8771741967434732,41.72999954223633,1.2857111716621255,42.15999984741211,1.7272821852566689,41.95000076293945,0.02018486995657698 10258,2013-10-16,41.52999877929688,41.56999969482422,41.16999816894531,41.31999969482422,1589200.0,0.009970813668825018,1.7586225040119965,-0.45651687163626853,51.08958994324156,50.97162170859023,-0.2706197072937968,-0.13723000574781707,0.034629687407871756,0.5472546368522231,5.079890459957681,0.450000762939446,0.17239940102754758,0.13949890136719745,-0.5576074156146902,0.8366052183490851,-0.20905425712374637,0.48805205985814126,-0.7168164070605556,42.6229456937745,-3.1435049950393648,0.3485531584909427,10,-0.11499977111817117,-0.4099998474121165,0.05500221252440696,1.0750026702880788,0.6500015258788991,2,0.01541053234914802,1.000011219755767,41.11999893188477,1.8771741967434732,41.72999954223633,1.2857111716621255,42.15999984741211,0.01541053234914802 10259,2013-10-17,42.290000915527344,42.36999893188477,41.2400016784668,41.5,2722000.0,0.018300076055126846,1.3789492282240112,3.7619255222523704,58.69122425178554,51.04957165236407,-0.9309990592406905,-0.896740839322554,-0.80061293538607,-0.21857979090791702,4.720616130808605,1.1299972534179759,0.15768190556104855,0.8700010299682646,0.07472509752973622,1.665276962406793,0.4723630637490004,1.2676389961875287,-1.4201458564910183,94.11779555475722,48.10611918788912,0.39763796621926434,10,-0.8050022125244141,-1.1000022888183594,-0.8000001907348633,0.3150005340576172,-0.1100006103515625,3,0.011113676893615088,1.7586225040119965,41.52999877929688,1.000011219755767,41.11999893188477,1.8771741967434732,41.72999954223633,0.011113676893615088 10260,2013-10-18,42.34000015258789,42.599998474121094,42.2400016784668,42.5,1232200.0,0.001182294537198425,1.0,-0.20253121770790075,61.47367660227195,52.107622767938324,-0.8650327919425891,-0.9024357491572275,-0.9284348308081434,-0.26156572484027407,5.079221327564013,0.3599967956542969,0.09292057610196025,0.8625001907348633,-0.023837968349724292,1.7488383498194509,0.4193311111925695,1.305669270277157,-1.3801364611806548,83.64790587535298,34.1398237992459,0.4431690795422932,10,-0.7400016784667969,-0.9550018310546875,-0.8850011825561523,0.22999954223632812,-0.4700012207031179,4,0.013934816968861785,1.3789492282240112,42.290000915527344,1.7586225040119965,41.52999877929688,1.000011219755767,41.11999893188477,0.013934816968861785 10261,2013-10-21,42.22999954223633,42.38000106811523,41.959999084472656,42.310001373291016,1069000.0,-0.0025980304665832454,2.8181786655571246,0.5000119209403238,59.071725882932334,54.68996425643674,-0.5722175969318926,-0.7854504655582417,-0.8849549891400486,-0.15007009713639263,5.447386833158581,0.420001983642571,0.10000775348645163,0.7224996566772433,-0.2241372659741998,1.6691365793286863,0.24918119535151817,1.1958181180029683,-1.1389250682119822,76.72962915867939,25.550355534703314,0.47331846132572325,10,-0.43000030517578125,-0.7849998474121094,-0.7750005722045898,0.3400001525878906,-1.009998321533196,0,0.014681480904698452,1.0,42.34000015258789,1.3789492282240112,42.290000915527344,1.7586225040119965,41.52999877929688,0.014681480904698452 10262,2013-10-22,42.599998474121094,42.81999969482422,42.209999084472656,42.33000183105469,1904100.0,0.00876151872828479,-1.392149236315766,-3.3748807934388707,61.27741289016869,56.8507791096852,-0.776144170817652,-1.1298956575356556,-1.3095202053867894,-0.5104994193361847,6.046778089984314,0.6100006103515625,0.13026618015813085,1.0394987106323228,-0.026027505662291617,2.105024926926937,0.5067356024850156,1.57226181877963,-1.38821008008901,86.6666050150507,35.56269124773384,0.5327631081473063,10,-0.6849994659423828,-1.0449981689453125,-1.2724990844726562,-0.029998779296875,-1.4199981689453125,1,-0.0042253594277739115,2.8181786655571246,42.22999954223633,1.0,42.34000015258789,1.3789492282240112,42.290000915527344,-0.0042253594277739115 10263,2013-10-23,42.90999984741211,43.18999862670898,42.400001525878906,42.400001525878906,2430800.0,0.007277027802696789,-2.0980380423806504,1.8889061572805108,69.26230180971382,57.71157117372734,-0.9142126275814988,-1.3873773845717778,-1.6577483426649948,-0.8119054791549445,6.9512114331249,0.789997100830071,0.2325320651962528,1.2710000991821317,0.05339420799828076,2.4886059903659827,0.6621971535902063,1.8798030447740572,-1.5373903233008122,85.6410657693966,29.607999568505143,0.6088029455919268,10,-0.8100013732910156,-1.1450004577636719,-1.7375011444091797,-0.3400001525878906,-1.8299980163574219,2,-0.020274969353961336,-1.392149236315766,42.599998474121094,2.8181786655571246,42.22999954223633,1.0,42.34000015258789,-0.020274969353961336 10264,2013-10-24,42.88000106811523,43.27000045776367,42.7400016784668,43.13000106811523,1161700.0,-0.0006991092846320157,-1.0000000000000537,-0.4901976917265676,68.97959215449359,58.861314435225836,-0.8251985445379759,-1.3111912783158175,-1.6526059797654753,-0.7684487893822975,7.938242862989059,0.529998779296875,0.3864896415094492,1.1690011978149357,-0.1639008187752964,2.501903214405168,0.5025501895198232,1.8354522061100482,-1.2893048516922079,70.22908543456873,9.96440774012487,0.6664510082951154,10,-0.7400016784667898,-0.9450016021728445,-1.487502098083489,-0.3100013732910085,-1.920001983642571,3,-0.016324644251465625,-2.0980380423806504,42.90999984741211,-1.392149236315766,42.599998474121094,2.8181786655571246,42.22999954223633,-0.016324644251465625 10265,2013-10-25,43.40999984741211,43.43000030517578,42.61000061035156,42.77000045776367,1166400.0,0.012360045851094403,1.411762725936564,-2.55999755859375,76.81728350094768,61.53146774176502,-1.2954706277694896,-1.7771506721695332,-2.177958913075571,-1.2761825751934168,8.860158288471526,0.8199996948242188,0.5314486451232128,1.6004999160766573,0.07471480391047436,3.1262850282428403,0.8376073599935623,2.3633924721597523,-1.584201037201396,98.63942577176192,29.99196506487209,0.7628925560830919,10,-1.1900005340576172,-1.3950004577636719,-2.0850000381469727,-0.8400001525878906,-2.450000762939453,4,-0.028334474696148915,-1.0000000000000537,42.88000106811523,-2.0980380423806504,42.90999984741211,-1.392149236315766,42.599998474121094,-0.028334474696148915 10266,2013-10-28,43.31999969482422,43.65999984741211,43.15999984741211,43.43000030517578,836600.0,-0.0020732585326939112,-1.3255797448590336,-0.17187611758815535,73.76032194782849,64.4914587759315,-1.0685831957663652,-1.606485276183676,-2.0658873316688826,-1.1720386666794411,9.641815032278275,0.5,0.549967477597221,1.4069997787475614,-0.2353618338424539,3.0493613913375768,0.5858189724525502,2.2281805850425727,-1.237528645419097,76.55172595229263,4.397727384172796,0.8211808062950088,10,-0.9050006866455078,-1.1900005340576172,-2.15000057220459,-0.75,-2.200000762939446,0,-0.033471855335970635,1.411762725936564,43.40999984741211,-1.0000000000000537,42.88000106811523,-2.0980380423806504,42.90999984741211,-0.033471855335970635 10267,2013-10-29,43.459999084472656,43.75,43.22999954223633,43.68000030517578,1146000.0,0.003231749552970564,1.8888865341414827,2.0,73.54165292448249,66.98613244051384,-0.9406681041816682,-1.667365576107997,-2.1791544525702164,-1.3081136368647321,10.62786402215304,0.5200004577636719,0.5750181690458902,1.4424991607666016,-0.3162307483147586,3.2012290698479617,0.5631342062259179,2.321864115307285,-1.0935728514262735,78.51842642147083,3.624056972404915,0.8793649545406804,10,-0.9649982452392578,-1.2849998474121094,-2.354999542236328,-0.8899993896484375,-2.549999237060547,1,-0.05154159942377512,-1.3255797448590336,43.31999969482422,1.411762725936564,43.40999984741211,-1.0000000000000537,42.88000106811523,-0.05154159942377512 10268,2013-10-30,43.11999893188477,43.7400016784668,43.099998474121094,43.41999816894531,944700.0,-0.007823289455828775,-2.764723041883113,1.3636253294492673,63.3257213167747,67.50107655884597,-0.3927048428337869,-1.2621233967818668,-1.827104924435055,-0.9611764696014191,11.715936399549564,0.6400032043457031,0.6518893848777338,1.0199991226196374,-0.7847896157452752,2.82478786098455,0.11760475343717758,1.9223934918020973,-0.47685794544766935,44.736718823199354,-26.545765618306987,0.9023943691824575,10,-0.2649993896484446,-0.9449996948242259,-2.0149993896484446,-0.549999237060554,-1.5399971008300852,2,-0.04499069282848411,1.8888865341414827,43.459999084472656,-1.3255797448590336,43.31999969482422,1.411762725936564,43.40999984741211,-0.04499069282848411 10269,2013-10-31,42.88999938964844,43.27999877929688,42.41999816894531,43.13000106811523,1278700.0,-0.005333941278608534,2.1852045465783525,0.8000076294139291,58.27663908724066,67.14585016828693,-0.07671219603117407,-0.933493223058214,-1.5694269093180182,-0.7167250032489818,11.856245593938436,0.8600006103515696,0.8071955021623722,0.6969995498657227,-1.0668606530002762,2.4608597527317215,-0.18493055156727678,1.578929651298722,0.8600006103515625,35.33838899533059,-31.49754725785938,0.8819301014329988,10,-0.034999847412109375,-0.7150001525878906,-1.744999885559082,-0.31999969482421875,-1.5499992370605469,3,-0.042200922927282614,-2.764723041883113,43.11999893188477,1.8888865341414827,43.459999084472656,-1.3255797448590336,43.31999969482422,-0.042200922927282614 10270,2013-11-01,42.5,43.18000030517578,42.20000076293945,42.88999938964844,3119800.0,-0.009093014576786462,1.020615070001573,1.6249860923468653,58.81007604081465,67.11677796360719,0.37813487873902574,-0.4500028040942041,-1.1631250336920829,-0.3081676198653298,11.857430354874502,0.9799995422363281,0.917530225531948,0.23300018310546733,-1.4457847777869972,1.9117851439979319,-0.6063922973407614,1.072392663551696,1.2400016784667969,19.354799014577072,-45.217875697569184,0.8393924804462308,11,0.47500038146972656,-0.3250007629394531,-1.3249998092651367,0.06999969482421875,-1.4500007629394531,4,-0.036235315659466916,2.1852045465783525,42.88999938964844,-2.764723041883113,43.11999893188477,1.8888865341414827,43.459999084472656,-0.036235315659466916 10271,2013-11-04,42.66999816894531,42.75,42.290000915527344,42.58000183105469,876300.0,0.003999956916360237,2.67999267578125,-0.23076020188583277,69.72010968477747,68.05485538523038,0.3096803561924233,-0.4883069913857696,-1.3296609404304647,-0.47120456639445507,11.562393282852717,0.45999908447265625,0.9359039596120056,0.30349845886230753,-1.2066671392398334,1.8136640569644484,-0.45158434018875937,1.0585812579133744,1.0084034729003903,30.32242821597596,-39.48290915244216,0.755082799051069,11,0.30500221252441406,-0.4949989318847656,-1.4949979782104492,-0.09999847412109375,-1.7099990844726562,0,-0.0400749744047838,1.020615070001573,42.5,2.1852045465783525,42.88999938964844,-2.764723041883113,43.11999893188477,-0.0400749744047838 10272,2013-11-05,42.459999084472656,43.02000045776367,42.43000030517578,42.63000106811523,1353800.0,-0.004921469263748146,-4.130446320468379,-1.8889877924719454,62.466506306018715,67.29976699593094,0.5562251104695051,-0.17380657524712007,-1.1063180956398355,-0.2585881641587804,11.947082065138856,0.5900001525878906,0.933796798601847,0.021499443054196377,-1.3492362586999533,1.392235144808346,-0.663868407822882,0.7068672939312748,1.1592665222167966,16.882997854853333,-54.03252566001609,0.6853678508770752,11,0.5150012969970703,-0.2849998474121094,-1.2724990844726562,0.1100006103515625,-1.0900001525878835,1,-0.031559118734835634,2.67999267578125,42.66999816894531,1.020615070001573,42.5,2.1852045465783525,42.88999938964844,-0.031559118734835634 10273,2013-11-06,42.95000076293945,43.15999984741211,42.43000030517578,42.5,1352100.0,0.011540312977679434,-1.4745740794620632,-2.6470324245485233,59.5375830882993,66.2506548774649,0.08101373160508984,-0.5544050864003509,-1.5757174856836187,-0.7432562621666108,12.74630502221384,0.7299995422363281,0.9703294180736108,0.4240011215209947,-0.8325171804065334,1.6805194234485228,-0.20425802944276938,1.0522602724847587,0.6124942499999975,69.44457199371234,1.4035043499611106,0.6282591509637632,11,0.024999618530273438,-0.7750015258789062,-1.6275005340576172,-0.3800010681152344,-1.3600006103515625,2,-0.047497110111523244,-4.130446320468379,42.459999084472656,2.67999267578125,42.66999816894531,1.020615070001573,42.5,-0.047497110111523244 10274,2013-11-07,42.400001525878906,43.18000030517578,42.290000915527344,43.040000915527344,1141000.0,-0.012805569901994662,-1.0697645535033091,-1.4222184546263723,50.757594002055704,63.355133822032464,0.6210776274699583,0.032712851042091984,-1.0068912606538163,-0.1977737499536616,13.041729245261074,0.8899993896484375,0.9525662394333807,-0.14849815368652486,-1.3774007396423613,1.0804044322693116,-0.7629494466644431,0.46595313929139337,1.1079937170605447,20.40825064908272,-43.77254490109382,0.6144512929779197,11,0.5749988555908203,-0.22500228881835938,-1.167501449584961,0.1699981689453125,-0.6599998474121094,3,-0.01933961474797896,-1.4745740794620632,42.95000076293945,-4.130446320468379,42.459999084472656,2.67999267578125,42.66999816894531,-0.01933961474797896 10275,2013-11-08,42.27000045776367,42.27000045776367,41.4900016784668,42.27000045776367,1504000.0,-0.0030660628169054682,1.0,-0.0,50.5025246038653,60.77093411714767,0.6396276115162607,0.18063887844421345,-0.853060495894546,-0.05281292505122792,12.943106835287713,0.9099998474121094,0.8598183359962022,-0.2839992523193331,-1.5065489716957217,0.9385504670570555,-0.8952741120075274,0.3272756073688612,1.1856750059757815,46.15381142739767,-15.76053645258385,0.611274859688195,11,0.35000038146972656,-0.095001220703125,-1.057499885559082,0.2999992370605469,-0.7600021362304688,4,-0.022001426427828874,-1.0697645535033091,42.400001525878906,-1.4745740794620632,42.95000076293945,-4.130446320468379,42.459999084472656,-0.022001426427828874 10276,2013-11-11,42.36999893188477,42.540000915527344,42.099998474121094,42.34000015258789,737400.0,0.0023657079024879124,1.378373920036291,100.0,46.90027175896852,57.81078065431279,0.4366146675498328,0.1381278394330394,-0.9275759656422977,-0.11029346700448883,13.60908136835407,0.44000244140625,0.7682016106341791,-0.2160007476806598,-1.3798312812367755,0.9478297858754559,-0.7979160144587141,0.3659145190973945,0.9677361047383215,52.07088571022314,-6.435182977392145,0.5819152667780566,11,0.24500274658202414,-0.19499969482422586,-1.1599988937378,0.20000076293944602,-0.3600006103515696,0,-0.03115411206278984,1.0,42.27000045776367,-1.0697645535033091,42.400001525878906,-1.4745740794620632,42.95000076293945,-0.03115411206278984 10277,2013-11-12,41.95000076293945,42.25,41.66999816894531,42.16999816894531,1751800.0,-0.009912631095896907,2.052632635647242,-7.3335452695811725,37.434540857290166,54.933982825481166,0.6927436993470835,0.6571904050303985,-0.4661398786683435,0.338077009461756,14.14299271741926,0.7000007629394602,0.5636175458177135,-0.6774990081787138,-1.6674244125187485,0.31242639616132095,-1.1724617103487276,-0.18253630600869997,1.276870272194266,27.21890285605939,-26.704119329172382,0.4949627021700161,11,0.4349994659423828,0.22499847412109375,-0.7850008010864258,0.6199989318847656,-0.06999969482422586,1,-0.02359956282387987,1.378373920036291,42.36999893188477,1.0,42.27000045776367,-1.0697645535033091,42.400001525878906,-0.02359956282387987 10278,2013-11-13,42.16999816894531,42.18999862670898,41.459999084472656,41.709999084472656,1624000.0,0.005244276567456296,1.9199981689453671,-2.0909295833261083,41.14707547124952,53.03069797925993,0.3618718139478716,0.5139489794014622,-0.6467690050202037,0.1516916633269858,14.806088578315347,0.729999542236321,0.38443962525803244,-0.48950157165527486,-1.36478712292638,0.3857839796158302,-0.9271443472908274,-0.05185879601972232,0.9526607047883928,41.278987242951686,-10.144319746601084,0.43764277563555154,11,0.15000152587890625,0.2050018310546875,-1.034998893737793,0.40000152587890625,-0.05999755859375,2,-0.018970815077001157,2.052632635647242,41.95000076293945,1.378373920036291,42.36999893188477,1.0,42.27000045776367,-0.018970815077001157 10279,2013-11-14,42.7599983215332,43.02999877929688,42.33000183105469,42.33000183105469,1372300.0,0.013990993080535086,-2.2558263322717482,0.9347768397658103,42.01470770176698,51.16454594158797,-0.2777127309208396,-0.04114425449039061,-1.1816738557143225,-0.4073112548676363,14.859489047757926,0.8600006103515696,0.19887957642011145,0.07699871063232422,-0.7815948133431618,0.9355922346078103,-0.3522980513554188,0.5062954726200672,-1.2999992370605469,82.80251527094038,35.808768332772,0.42929676198774286,11,-0.4399986267089844,-0.37999916076660156,-1.6174993515014648,-0.18999862670898438,-0.5999984741210938,3,-0.027361978832354694,1.9199981689453671,42.16999816894531,2.052632635647242,41.95000076293945,1.378373920036291,42.36999893188477,-0.027361978832354694 10280,2013-11-15,42.93000030517578,42.93999862670898,42.4900016784668,42.65999984741211,1242400.0,0.003975724750133303,2.1034582549559704,0.6279131661358576,45.30120526226773,48.45133433908688,-0.42499772852479367,-0.17357800070871576,-1.2931468286858063,-0.5565090664911878,14.595881999243254,0.4499969482421804,0.10051576569775023,0.2175006866455078,-0.6319665386788813,1.066967911969897,-0.20723292601668675,0.6422342993077024,-1.470001220703125,93.63066920007927,48.29483516072933,0.4247336126621956,11,-0.6100006103515625,-0.5500011444091797,-1.720001220703125,-0.3600006103515625,-0.6800003051757812,4,-0.027719511256689033,-2.2558263322717482,42.7599983215332,1.9199981689453671,42.16999816894531,2.052632635647242,41.95000076293945,-0.027719511256689033 10281,2013-11-18,42.849998474121094,43.040000915527344,42.65999984741211,43.0099983215332,945600.0,-0.001863541357698062,2.454476098000798,-0.5925910227609884,42.54277314749183,46.23758621036166,-0.3540051364091923,-0.04716395199957191,-1.1675564165476828,-0.4636213470863453,14.860830376468694,0.3800010681152344,0.03915220359110094,0.10649890899658487,-0.7135721881349042,0.9265700061280739,-0.30353663956915966,0.5165344575623294,-1.358599395751952,87.97454296116739,44.90133338705709,0.41003554856574365,11,-0.529998779296875,-0.4699993133544922,-1.5824995040893555,-0.279998779296875,-0.6099967956542969,0,-0.0312718833210035,2.1034582549559704,42.93000030517578,-2.2558263322717482,42.7599983215332,1.9199981689453671,42.16999816894531,-0.0312718833210035 10282,2013-11-19,42.41999816894531,42.83000183105469,42.2599983215332,42.79999923706055,1155000.0,-0.010035013313605567,1.5908882049503663,2.375008940705243,41.62677810215909,44.24749676745719,0.07791826668438517,0.38858258622920516,-0.7056955853527285,-0.027575546425353537,14.460779733285861,0.5900001525878906,-0.008925286337678529,-0.3145013809204116,-1.14508702787235,0.5160842660315268,-0.7297942043963772,0.10079144255555406,-0.8666550170898404,60.75936531237023,17.157289274592046,0.41529282347596774,11,-0.09999847412109375,-0.03999900817871094,-1.1524991989135742,0.15000152587890625,-0.21999740600585938,1,-0.00966524905963484,2.454476098000798,42.849998474121094,2.1034582549559704,42.93000030517578,-2.2558263322717482,42.7599983215332,-0.00966524905963484 10283,2013-11-20,42.040000915527344,42.4900016784668,41.79999923706055,42.47999954223633,2288100.0,-0.008957974300342064,1.999991707232123,1.1578878682929277,40.18476198195375,43.07273765411254,0.3523059255937895,0.7378919176178869,-0.28921470679686934,0.368613623876648,13.798722500824201,0.69000244140625,-0.13176041424080864,-0.650998687744142,-1.532454128534198,0.23045675304591384,-1.0917264081391664,-0.21027096734911765,-0.4271914531249976,19.35494787100188,-24.24762484869395,0.44072772039502633,11,0.20999908447265625,0.4199981689453125,-0.7725019454956055,0.48999786376953125,0.3400001525878835,2,-0.003805895431201578,1.5908882049503663,42.41999816894531,2.454476098000798,42.849998474121094,2.1034582549559704,42.93000030517578,-0.003805895431201578 10284,2013-11-21,42.18000030517578,42.41999816894531,41.93999862670898,42.13000106811523,1279000.0,0.0033301471598381482,-1.232534620263792,-0.11363498435103875,46.078429539262466,42.58117153582334,0.198714461141563,0.5720928437071038,-0.3706863013042181,0.2477006650634479,13.004268995937151,0.47999954223633523,-0.20246255111518252,-0.47599925994872905,-1.3811280641008636,0.42912954420340554,-0.9285636620247999,-0.0234348578726582,-0.5101031846484361,30.645205947228042,-15.362589560381394,0.4525644020760676,11,0.06999969482421875,0.3150005340576172,-0.912501335144043,0.1399993896484375,0.20999908447265625,3,-0.0016595470440436966,1.999991707232123,42.040000915527344,1.5908882049503663,42.41999816894531,2.454476098000798,42.849998474121094,-0.0016595470440436966 10285,2013-11-22,42.18000030517578,42.290000915527344,41.900001525878906,42.11000061035156,1444800.0,0.0,1.6896424719160243,1.4000152590216977,43.73403630502782,42.229367596496594,0.20630002073477272,0.5009010819001674,-0.3173993986297319,0.262989077933625,11.991950765894519,0.3899993896484375,-0.29897372260113286,-0.41449928283691406,-1.269686569014631,0.44068800334080294,-0.842092925925769,0.013094360251940884,-0.455299032848437,30.645205947228042,-16.6301094498099,0.4275936430888575,11,0.06999969482421875,0.4249992370605469,-0.8425016403198242,0.03499794006347656,-0.45999908447264914,4,-0.00047416921808840495,-1.232534620263792,42.18000030517578,1.999991707232123,42.040000915527344,1.5908882049503663,42.41999816894531,-0.00047416921808840495 10286,2013-11-25,41.86999893188477,42.290000915527344,41.86999893188477,42.290000915527344,1083000.0,-0.0073494872225728924,-1.0000000000000338,-6.000054495912705,42.643386539345244,42.80812822783604,0.4893813636322477,0.734352867714442,0.039839103795522135,0.5906232193998875,10.667184329481353,0.420001983642571,-0.330010946242993,-0.6520006179809528,-1.4939677174394745,0.189966481477569,-1.0729841677102172,-0.23101706825168833,-0.09268567382942905,6.796069760638298,-42.492704342686814,0.42098354972926133,11,0.38000106811522727,0.7350006103515554,-0.3775005340576243,0.3449993133544851,-0.34999847412110086,0,0.009075736274400725,1.6896424719160243,42.18000030517578,-1.232534620263792,42.18000030517578,1.999991707232123,42.040000915527344,0.009075736274400725 10287,2013-11-26,41.22000122070313,41.959999084472656,41.18999862670898,41.900001525878906,2366600.0,-0.015524187431651848,-1.0810668701156565,1.61904069899457,29.25657212852174,41.48696118975517,1.145388800287904,1.2732092582620993,0.7266263250940455,1.2445937452809162,9.480661099817445,0.770000457763679,-0.36893258210422886,-1.1899984359741111,-2.099803832684458,-0.2801930392637644,-1.644901134329288,-0.7350957376189342,1.8199996948242116,2.3078864279269466,-42.59590301561269,0.45490269835517483,11,0.894998550415032,1.24999809265136,0.4024982452392507,0.9949970245361257,0.32999801635741477,1,0.024745279659316388,-1.0000000000000338,41.86999893188477,1.6896424719160243,42.18000030517578,-1.232534620263792,42.18000030517578,0.024745279659316388 10288,2013-11-27,41.18000030517578,41.349998474121094,41.06999969482422,41.27000045776367,1240700.0,-0.0009704248991447839,1.2400244144350347,0.1323531061719544,33.33329859106199,40.52236017745462,1.1512573125305607,1.223128763675966,0.7595445391357174,1.2815093261113404,8.559177445427153,0.279998779296875,-0.4038003385462048,-1.1329994201660156,-2.1332533389563366,-0.13274550137569463,-1.6331263795611761,-0.6328724607708551,1.8230005645751959,8.14820256913087,-38.20777570718727,0.5001269593951619,11,0.875,1.2299995422363281,0.5549993515014648,0.9699993133544922,0.7399978637695312,2,0.024769316420706122,-1.0810668701156565,41.22000122070313,-1.0000000000000338,41.86999893188477,1.6896424719160243,42.18000030517578,0.024769316420706122 10289,2013-11-29,41.08000183105469,41.38999938964844,40.77000045776367,40.77000045776367,951700.0,-0.002428326211268317,-2.9999753891589247,-3.4444538634340693,33.608804715520876,39.223204561149416,1.1039826438757956,1.2443737923717109,0.8572774515402486,1.3755742043742174,9.018029818685342,0.6199989318847656,-0.36637291362637825,-1.1424980163574219,-2.2452184009531706,-0.03977763176167315,-1.6938582086552998,-0.591137824059544,1.8456789916992165,20.394821048087756,-24.913244965568644,0.5513601922978749,11,0.8249988555908203,1.1799983978271484,0.8524971008300781,0.7599964141845703,0.6599998474121094,4,0.03164554963767796,1.2400244144350347,41.18000030517578,-1.0810668701156565,41.22000122070313,-1.0000000000000338,41.86999893188477,0.03164554963767796 10290,2013-12-02,40.959999084472656,41.18999862670898,40.68000030517578,41.09000015258789,1640400.0,-0.0029211962325501606,2.0909174980060317,-0.41935642650587585,30.68492148512,37.90566548755255,1.0227013595686927,1.3102660191149056,0.9900148916592642,1.4759519544609603,9.911086413599499,0.509998321533196,-0.3647132270460176,-1.1855007171630874,-2.414474176009705,0.0434727416835301,-1.7999874465863925,-0.5710139877397822,1.836340916381836,17.3912219347379,-25.94351464491853,0.614486729423308,12,0.7950019836425781,1.2550010681152344,1.077500343322754,0.8150005340576172,0.9599990844726562,0,0.03491211760592727,-2.9999753891589247,41.08000183105469,1.2400244144350347,41.18000030517578,-1.0810668701156565,41.22000122070313,0.03491211760592727 10291,2013-12-03,40.959999084472656,41.16999816894531,40.70000076293945,40.88000106811523,1451800.0,0.0,-1.1363585133037983,-0.6153643005957294,34.674894446248786,37.13323397022918,0.8117781839059433,1.2391189073620552,0.9888273830007535,1.4538923300496265,10.85240489660762,0.4699974060058594,-0.4169597383292114,-1.1000007629394517,-2.4105565664260595,0.21055504054715612,-1.7552786646827556,-0.4447228611961478,1.6670337407275397,21.874925494122976,-22.52766283262882,0.655277901743303,12,0.6250019073486328,1.2550010681152344,1.1575002670288086,0.7600002288818359,1.69000244140625,1,0.018554740068795095,2.0909174980060317,40.959999084472656,-2.9999753891589247,41.08000183105469,1.2400244144350347,41.18000030517578,0.018554740068795095 10292,2013-12-04,41.11999893188477,41.310001373291016,40.599998474121094,40.709999084472656,1567900.0,0.003906246362021193,-1.2539736362480396,5.125125172857389,33.43850820159413,36.3836502168559,0.500627100819635,1.0261959279867483,0.832376173098055,1.2594462387898986,11.32207815878189,0.7100028991699219,-0.504995661859013,-0.8730009078979393,-2.2335128667107895,0.487511050914911,-1.5532568873043644,-0.19274492849151414,1.3512712917134735,65.82276647319665,20.15653992660399,0.6802559794064262,12,0.3899993896484304,1.0550003051757741,1.1525001525878835,0.7150001525878835,1.2100028991699148,2,0.009727663819775412,-1.1363585133037983,40.959999084472656,2.0909174980060317,40.959999084472656,-2.9999753891589247,41.08000183105469,0.009727663819775412 10293,2013-12-05,40.90999984741211,41.209999084472656,40.790000915527344,41.04999923706055,1691200.0,-0.005106981758937423,-1.2105326560523622,-0.3414620530522182,16.845916361080967,33.13559319705795,0.5961727716220793,1.1336499207409503,1.0500044614046544,1.4367813265258178,11.60870285637247,0.4199981689453125,-0.5911353906799022,-0.9809999465942383,-2.3452945422412554,0.3832946490527789,-1.6631472444177504,-0.29885264877072615,1.3741432012384251,39.24063468762977,-1.6567150182041601,0.6821472978235098,12,0.5349998474121094,1.260000228881836,1.4250001907348633,0.9699993133544922,1.3800010681152344,3,0.015644081936825538,-1.2539736362480396,41.11999893188477,-1.1363585133037983,40.959999084472656,2.0909174980060317,40.959999084472656,0.015644081936825538 10294,2013-12-06,41.58000183105469,41.59000015258789,41.11000061035156,41.20000076293945,1409700.0,0.016377462384296715,1.4000114441572808,-2.714305177111717,29.483311573718808,31.552179338023613,-0.1876196322349415,0.4206318011051451,0.3923507179208343,0.7370410630824296,11.88933653112773,0.6800003051757812,-0.6335329645126393,-0.2699979782104478,-1.6190866201084049,1.0790906636875093,-0.9445422991594228,0.4045463427385272,0.5357267601429001,98.99007024425582,62.08783267291067,0.674544320948977,12,-0.13500213623046875,0.3599967956542969,0.93499755859375,0.29999732971191406,0.45999908447265625,4,0.008176919743103417,-1.2105326560523622,40.90999984741211,-1.2539736362480396,41.11999893188477,-1.1363585133037983,40.959999084472656,0.008176919743103417 10295,2013-12-09,41.34000015258789,41.72000122070313,41.13000106811523,41.63999938964844,1305500.0,-0.005772045884989585,1.5652018874339513,-0.7894694574110325,28.115971194066418,29.938022077437076,-0.08862217741622658,0.6191309901579558,0.6421663900363228,0.9345896441154338,12.350542801282222,0.5900001525879048,-0.6499981571867934,-0.46349964141845845,-1.8157410442095383,0.8887417613726214,-1.1396203428139984,0.21262105997708147,0.6241554269020497,66.07141640724477,34.15766483775893,0.676120701395541,12,-0.060001373291015625,0.5499992370605469,1.1749992370605469,0.5399990081787109,0.8899993896484375,0,0.009675895607220264,1.4000114441572808,41.58000183105469,-1.2105326560523622,40.90999984741211,-1.2539736362480396,41.11999893188477,0.009675895607220264 10296,2013-12-10,41.04999923706055,41.310001373291016,41.0,41.290000915527344,3054900.0,-0.0070150197014257065,1.2142750098772497,0.8000076294139339,29.305160672446803,29.943420804539862,0.08138835871059769,0.8486827939986625,0.9449389672628357,1.1766669812795598,13.347579514296756,0.3400001525878906,-0.7236294651763444,-0.6875005722045913,-2.0521186379643837,0.6771174935552011,-1.369809605084491,-0.005191539324691519,0.777740631892506,40.1785410181127,11.421428483434525,0.6823090328798965,12,0.1100006103515625,0.8400001525878906,1.5250005722045898,0.8299999237060547,1.5400009155273438,1,0.021193640634695088,1.5652018874339513,41.34000015258789,1.4000114441572808,41.58000183105469,-1.2105326560523622,40.90999984741211,0.021193640634695088 10297,2013-12-11,40.959999084472656,41.27999877929688,40.63999938964844,40.81999969482422,4933300.0,-0.002192451991732014,-1.5599975585937784,-0.5833267106413415,32.119200278902056,29.808520992077646,0.1459800047988935,0.9072255839190575,1.0430597798128929,1.2201287760470336,13.958172609540092,0.6399993896484446,-0.7984443042440645,-0.7280006408691406,-2.131433444744033,0.6754321630057518,-1.4297170428065868,-0.026284238931694404,0.7600021362304759,29.629551138049226,-0.3037823380839342,0.7017164019374469,12,0.20000076293945312,0.9300003051757812,1.6150007247924805,0.9200000762939453,2.0900001525878906,2,0.041259826151873735,1.2142750098772497,41.04999923706055,1.5652018874339513,41.34000015258789,1.4000114441572808,41.58000183105469,0.041259826151873735 10298,2013-12-12,41.36999893188477,41.52999877929688,40.86000061035156,40.86000061035156,3132500.0,0.010009762123445398,-1.6274524470241802,3.6428610354223943,37.68996643303148,30.26198340513438,-0.2617612392585187,0.45768452383489233,0.6428883909314251,0.7616701517416331,14.12755730839299,0.6699981689453196,-0.8419991396166111,-0.2780008316039968,-1.669139277342147,1.1131376141341534,-0.9735700544730719,0.4175683912650783,0.238002014160152,67.59243560943239,36.18977079832159,0.6955692228690749,12,-0.20999908447266336,0.5200004577636648,1.205000877380364,0.5100002288818288,1.970001220703118,3,0.023205291852933074,-1.5599975585937784,40.959999084472656,1.2142750098772497,41.04999923706055,1.5652018874339513,41.34000015258789,0.023205291852933074 10299,2013-12-13,41.59000015258789,41.77000045776367,41.33000183105469,41.61999893188477,3603500.0,0.005317892830148496,1.6666435474175798,-0.05882132946378459,41.59545367106935,31.47426475912875,-0.44903183446491823,0.15340064617058147,0.44965946767809584,0.5059728489788995,14.88719845673129,0.4399986267089844,-0.7622372351483975,0.0005002975463881398,-1.288390919802552,1.2893915148953283,-0.6439453111280784,0.6449459062208547,-0.9900016784667969,84.07078451031825,50.40059850553079,0.6444456086744687,12,-0.4050006866455078,0.2999992370605469,0.9849996566772461,0.28999900817871094,1.5400009155273366,4,0.01683098726547838,-1.6274524470241802,41.36999893188477,-1.5599975585937784,40.959999084472656,1.2142750098772497,41.04999923706055,0.01683098726547838 10300,2013-12-16,41.7400016784668,42.09000015258789,41.63000106811523,41.7599983215332,2203300.0,0.0036066728859960318,-2.833359824522196,0.6665818921666783,48.059746021334846,32.96147048969387,-0.5327820970744881,-0.09520488234747404,0.32904758196329453,0.3175916569939403,15.477068691295004,0.5,-0.703802698134318,0.21000175476073935,-0.9181823673643734,1.338185876885852,-0.3540903063018135,0.7740938158232922,-1.1166031646728527,75.86218689902107,37.19012339302731,0.5640920610625557,12,-0.3950023651123047,0.07999801635742188,0.8349981307983398,0.1399974822998047,0.6899986267089844,0,0.007187331696139276,1.6666435474175798,41.59000015258789,-1.6274524470241802,41.36999893188477,-1.5599975585937784,40.959999084472656,0.007187331696139276 10301,2013-12-17,41.5099983215332,41.83000183105469,41.38000106811523,41.72000122070313,1376400.0,-0.005510382071983733,1.0930067510623718,10.501907668829046,54.94873614248407,35.35149581645942,-0.24200633102636715,0.03084308478486264,0.5973347687653074,0.5097236426464491,16.10330619235966,0.45000076293946023,-0.6415175044350789,0.04699840545654155,-0.8948945468103204,0.9888913577234035,-0.4239480706768859,0.517944881589969,-0.8279357421874991,59.99989476702735,16.03699069289609,0.47094647613343005,12,-0.14499855041503906,0.3100013732910156,0.8875017166137695,0.37000083923339844,1.3000030517578125,1,0.01734524812856053,-2.833359824522196,41.7400016784668,1.6666435474175798,41.59000015258789,-1.6274524470241802,41.36999893188477,0.01734524812856053 10302,2013-12-18,42.0099983215332,42.02999877929688,40.93000030517578,41.459999084472656,1844400.0,0.01204529077855021,2.7288074224937113,-2.619007829103833,62.241819526011255,40.39548505700723,-0.6732867158279774,-0.5285468612034805,0.1312570738642762,-0.02259099433807421,17.216823452998938,1.0999984741211009,-0.5386860040697172,0.5674983978271513,-0.30173934327005725,1.4367361389243598,0.13287952727854702,1.0021172683757555,-1.271618239257812,93.49578367246934,43.14355136365823,0.4346188705486044,12,-0.6449985504150391,-0.18999862670898438,0.38500213623046875,-0.12999916076660156,0.9500007629394531,2,0.01380628074810919,1.0930067510623718,41.5099983215332,-2.833359824522196,41.7400016784668,1.6666435474175798,41.59000015258789,0.01380628074810919 10303,2013-12-19,41.88000106811523,41.93000030517578,41.2599983215332,41.81999969482422,1665800.0,-0.0030944360536034887,7.37503278258589,0.10909355731415905,61.695862403586965,43.974657371437026,-0.4372012587794458,-0.4333701056890149,0.28856262174895875,0.06554506049980802,17.758167599210154,0.75,-0.45755181862073613,0.4455011367797752,-0.40328716472640735,1.2942894382859578,0.02110698602668748,0.8698952875328629,-1.0875561830273384,81.89662826756755,26.608455113085114,0.42439415075309006,12,-0.5150012969970632,-0.06000137329100852,0.39999866485596414,-1.9073486257070726e-06,0.9300003051757884,3,0.027936918316749493,2.7288074224937113,42.0099983215332,1.0930067510623718,41.5099983215332,-2.833359824522196,41.7400016784668,0.027936918316749493 10304,2013-12-20,42.11000061035156,42.349998474121094,41.90999984741211,41.97999954223633,2711400.0,0.005491870495949902,-2.2592435609432178,2.166634878250622,66.28894388190656,48.21609878119705,-0.652758824896523,-0.7050299902702477,0.06492858580544691,-0.20284848599550287,18.045286425493956,0.4699974060058665,-0.37219620189843994,0.6790006637573214,-0.15733002767075277,1.5153313551853955,0.2608353180432843,1.0971660094713584,-1.2656535145636738,83.09872019428117,22.066035764479352,0.41816534571403874,12,-0.6150016784667969,-0.29000091552734375,0.23749923706054688,-0.23000144958496094,1.3800010681152344,4,0.02920920266940019,7.37503278258589,41.88000106811523,2.7288074224937113,42.0099983215332,1.0930067510623718,41.5099983215332,0.02920920266940019 10305,2013-12-23,42.15999984741211,42.52999877929688,42.11000061035156,42.31999969482422,1093300.0,0.0011873482862940765,-2.230776002464952,-1.230757944775375,66.75976076131847,52.37772101329389,-0.6416893137813489,-0.7974922822865267,0.01523715957502958,-0.3015597331417439,18.17945802952839,0.4199981689453196,-0.21097970231106444,0.7299999237060533,-0.10259932760381929,1.5625991750159258,0.313700298051117,1.1462995493609895,-1.2253136689242297,76.87504470352587,10.439346858637663,0.41629962565493506,12,-0.5750007629394531,-0.3400001525878906,0.18999958038330078,-0.2800006866455078,1.6399993896484375,0,0.0230076191701567,-2.2592435609432178,42.11000061035156,7.37503278258589,41.88000106811523,2.7288074224937113,42.0099983215332,0.0230076191701567 10306,2013-12-24,42.25,42.47000122070313,41.90999984741211,42.08000183105469,551700.0,0.0021347284846684467,-1.1960746181579107,-1.0624895691772167,66.09685402123817,56.153015873553464,-0.6074481028224312,-0.9039078531642843,-0.059540710243105366,-0.434494899980308,18.39536389943269,0.5600013732910227,-0.1202718551022457,0.8010000228881822,-0.08922563099179115,1.6912256767681555,0.35588719594819196,1.2461128498281724,-1.1876888134474015,82.50005960470125,15.32643060433709,0.445112826939988,12,-0.5550003051757812,-0.43000030517578125,0.09999942779541016,-0.37000083923339844,1.2000007629394531,1,0.004260362252681116,-2.230776002464952,42.15999984741211,-2.2592435609432178,42.11000061035156,7.37503278258589,41.88000106811523,0.004260362252681116 10307,2013-12-26,42.2400016784668,42.36999893188477,42.09000015258789,42.27000045776367,938800.0,-0.00023664666350775576,1.434817222848714,-0.17646530832061755,70.09063061111115,59.75308967111788,-0.4434171278745396,-0.8575422103463097,-0.014457285267880593,-0.4610597383709347,17.71907468308907,0.2799987792968821,0.004672652406867428,0.7400016784667969,-0.20985774158509685,1.6898610985186906,0.26507196844085,1.2149313884927437,-1.0602754844946531,77.16559084232647,6.191826747336933,0.4749297100259472,12,-0.5100021362304688,-0.5250015258789062,0.10999774932861328,-0.3600025177001953,1.2399978637695312,3,0.013494310420796962,-1.1960746181579107,42.25,-2.230776002464952,42.15999984741211,-2.2592435609432178,42.11000061035156,0.013494310420796962 10308,2013-12-27,42.20000076293945,42.40999984741211,42.0099983215332,42.13000106811523,1051200.0,-0.0009469913337559754,-1.5806118179804591,-2.3334181078334004,61.56712646983042,61.97216442653577,-0.30541680873420773,-0.7770469391223145,0.047669755665893376,-0.4486455176913111,16.9114090489776,0.40000152587890625,0.15153040424797837,0.649000740051271,-0.33734686351905196,1.6353483436215939,0.1558269382661095,1.1421745418364324,-0.9122527621413283,46.77442179549442,-19.802211916267538,0.4931738017851625,12,-0.470001220703125,-0.6350021362304688,0.14999866485595703,-0.32000160217285156,0.9099998474121094,4,0.018009438573296066,1.434817222848714,42.2400016784668,-1.1960746181579107,42.25,-2.230776002464952,42.15999984741211,0.018009438573296066 10309,2013-12-30,42.38000106811523,42.47999954223633,42.09000015258789,42.11999893188477,1146400.0,0.00426540999814029,-1.4374985098824595,3.71433242506754,69.84732490994685,64.39300652527044,-0.4040621634291597,-0.9008478743669528,-0.1321575009590461,-0.6634494646572122,15.659303216826315,0.3899993896484375,0.303853326624683,0.7640010833740192,-0.2621917898522028,1.7901939566002412,0.2509046467609082,1.2770975199871302,-0.9928730050372039,75.80677909788206,8.787590925442032,0.5130964366131099,12,-0.6500015258788991,-0.8150024414062429,-0.025001525878899145,-0.5000019073486257,0.48999786376954546,0,0.010146302367587845,-1.5806118179804591,42.20000076293945,1.434817222848714,42.2400016784668,-1.1960746181579107,42.25,0.010146302367587845 10310,2013-12-31,42.38999938964844,42.52000045776367,42.25,42.45000076293945,1553000.0,0.00023592074755129921,1.6999942779759294,-0.23077261656740014,78.63248002582239,67.02453362341913,-0.34884701230493675,-0.8413580296782612,-0.1434748961447596,-0.7093449669281426,14.207176132331295,0.2700004577636719,0.42037697956917697,0.7024993896484375,-0.33049156318701733,1.7354903424838923,0.18600391323071364,1.2189948660661614,-0.9114416692729037,78.6883708132176,7.932230005191087,0.516495476417727,12,-0.6599998474121094,-0.8250007629394531,-0.01749897003173828,-0.5100002288818359,0.9099998474121094,1,0.02594957076331017,-1.4374985098824595,42.38000106811523,-1.5806118179804591,42.20000076293945,1.434817222848714,42.2400016784668,0.02594957076331017 10311,2014-01-02,41.72000122070313,42.41999816894531,41.70000076293945,42.349998474121094,2915300.0,-0.015805571563865528,-1.1492518618050969,10.499713904253172,63.01374336999983,67.11030293941786,0.39568307095340316,-0.11752880917418196,0.5209377564438356,-0.07247889714616207,13.017366915850836,0.7199974060058594,0.4980285058149718,-0.005498886108391332,-0.9800705924102644,0.9690728201934817,-0.49278473925932786,0.4817869670425452,-0.15732821561388732,2.43908112282486,-70.48229037632996,0.48728585315093653,1,0.17499732971190696,-0.15500259399414773,0.707498550415032,0.15999794006346946,2.0699996948242116,3,0.04985613507904785,1.6999942779759294,42.38999938964844,-1.4374985098824595,42.38000106811523,-1.5806118179804591,42.20000076293945,0.04985613507904785 10312,2014-01-03,41.52000045776367,41.849998474121094,41.310001373291016,41.75,2252000.0,-0.0047938820011398375,1.5116349216206386,0.3650802300938582,52.76755676299588,66.11826897935218,0.579845033942604,0.12013495362496229,0.7009858190669718,0.09736119048696423,12.27620333977104,0.5399971008300781,0.5348529324660305,-0.2254997253417983,-1.1634819856190575,0.7124825349354609,-0.6944908554804243,0.24349140479682774,1.0099983215332102,17.35530936902968,-53.91691464756505,0.468991130138628,1,0.39999961853027344,0.0449981689453125,0.9074993133544922,0.4399986267089844,2.7399978637695312,4,0.04648362918827709,-1.1492518618050969,41.72000122070313,1.6999942779759294,42.38999938964844,-1.4374985098824595,42.38000106811523,0.04648362918827709 10313,2014-01-06,41.54999923706055,41.63999938964844,41.27999877929688,41.63999938964844,2159200.0,0.0007225139442710304,6.999999999999842,0.39130579005854743,49.206329983863206,64.22020076845848,0.5566504626490598,0.14813677264844927,0.640977746619825,0.043935859012670164,11.51002842648427,0.3600006103515554,0.5666421091819132,-0.22750091552734375,-1.0857464663120808,0.6307446352573933,-0.6566236909197158,0.20162185986502834,0.9555995941162152,21.774200991204225,-45.90125532927695,0.42912277539236865,1,0.35499954223633523,0.0149993896484375,0.7425003051757812,0.470001220703125,2.8400001525878906,0,0.04645006836617016,1.5116349216206386,41.52000045776367,-1.1492518618050969,41.72000122070313,1.6999942779759294,42.38999938964844,0.04645006836617016 10314,2014-01-07,41.91999816894531,41.93999862670898,41.63999938964844,41.63999938964844,1143200.0,0.008904908271448075,-1.1428610354222926,-3.1110922731318613,53.284614624244526,62.7229623087836,0.1753000071519466,-0.20562708163625132,0.24561731316329372,-0.3403907011882268,11.293386693622248,0.3899993896484304,0.537802478997456,0.1254981994628892,-0.7297396551737947,0.9807360540995731,-0.30212072785545274,0.5531171267812311,0.5365766601562569,51.61278414072494,-14.406351579941216,0.42761892731834095,1,-0.019998550415039062,-0.3549995422363281,0.3125019073486328,0.10000228881835938,2.7700004577636648,1,0.028387464059762557,6.999999999999842,41.54999923706055,1.5116349216206386,41.52000045776367,-1.1492518618050969,41.72000122070313,0.028387464059762557 10315,2014-01-08,41.7400016784668,41.86000061035156,41.459999084472656,41.77000045776367,2225300.0,-0.00429380959782244,2.8095549500454133,-0.10713896457765668,54.27517570380789,61.40944249573579,0.3234708888387203,0.006190412846976301,0.38055176907244714,-0.16409824989457178,11.43105678081978,0.45999908447265625,0.5154807661779728,-0.07449836730957315,-0.9032832625372009,0.7542865279180546,-0.48889081492338704,0.33989408030424073,0.6695101086425836,40.351153109983436,-25.337605844898242,0.41439244761381433,1,0.15999794006347656,-0.1750030517578125,0.342498779296875,0.30499839782714844,3.2299995422363352,2,0.027072285768520388,-1.1428610354222926,41.91999816894531,6.999999999999842,41.54999923706055,1.5116349216206386,41.52000045776367,0.027072285768520388 10316,2014-01-09,41.91999816894531,41.97999954223633,41.43999862670898,41.75,2354100.0,0.004312325904178627,2.7241324879640594,-5.6668362156663274,48.101249523159574,58.96617793040784,0.10252216424996163,-0.11097584244193115,0.1595571552518038,-0.33768844298517564,11.273762272937402,0.5400009155273509,0.45693194453349406,0.06199817657470419,-0.6851401355045184,0.8091364886539267,-0.31157097946491064,0.435567332614319,0.44433309785156894,91.42838458645993,28.048449628748017,0.3735691560396116,1,-0.019998550415039062,-0.3549995422363281,0.06500244140625,0.2550010681152344,2.990001678466797,3,0.03291987424602394,2.8095549500454133,41.7400016784668,-1.1428610354222926,41.91999816894531,6.999999999999842,41.54999923706055,0.03291987424602394 10317,2014-01-10,42.650001525878906,42.84000015258789,42.13999938964844,42.13999938964844,1657400.0,0.017414202977575233,-1.7450895328137388,3.0000448792747507,62.963015290952036,59.12127668831024,-0.6293940875169639,-0.746131265392691,-0.6083202040042863,-1.0556981904018414,10.228140498845642,0.9200019836425781,0.40698714641792577,0.7075014114379883,0.007188735641712185,1.4078140872342644,0.3573450735398467,1.0576577493361299,-1.3700027465820241,87.82061157368345,25.67653924608622,0.35015633789813805,1,-0.5900020599365234,-0.9300022125244141,-0.7500009536743164,-0.4750022888183594,1.789997100830071,4,0.026729175823281492,2.7241324879640594,41.91999816894531,2.8095549500454133,41.7400016784668,-1.1428610354222926,41.91999816894531,0.026729175823281492 10318,2014-01-13,42.33000183105469,42.650001525878906,42.22999954223633,42.54999923706055,2004000.0,-0.007502923408573614,1.0,-0.43136565590078835,53.59480301885664,57.31544092263355,-0.3229791712257324,-0.3694656422868263,-0.31973291770430023,-0.7310323848714546,9.661051128198686,0.4200019836425781,0.3446991589296644,0.3395015716552763,-0.3263416936800496,1.0053448369906022,0.006579938987613332,0.6724232043229392,-1.0188030242919837,63.57158816573225,3.9096741963694512,0.33292163266766445,1,-0.2700023651123047,-0.5900020599365234,-0.4875030517578125,-0.15500259399414062,2.339996337890625,0,0.04559405639010872,-1.7450895328137388,42.650001525878906,2.7241324879640594,41.91999816894531,2.8095549500454133,41.7400016784668,0.04559405639010872 10319,2014-01-14,42.290000915527344,42.52000045776367,42.20000076293945,42.33000183105469,1686700.0,-0.0009449778832278932,-1.9090719933416562,0.18182448717726413,52.13117091516716,54.37085102144964,-0.33200077560794483,-0.2891588705735515,-0.3048421735550306,-0.6776089655207613,9.529282504931626,0.31999969482421875,0.266305656345871,0.26450061798095703,-0.3861184735121981,0.9151197094741121,-0.060808927765620524,0.5898101637275346,-0.9482260818481336,60.71438302788561,3.0963940328050725,0.32530954574657817,1,-0.23000144958496094,-0.5500011444091797,-0.4825010299682617,-0.11500167846679688,2.3600006103515625,1,0.04965709218866565,1.0,42.33000183105469,-1.7450895328137388,42.650001525878906,2.7241324879640594,41.91999816894531,0.04965709218866565 10320,2014-01-15,42.040000915527344,42.36999893188477,41.849998474121094,42.310001373291016,1599000.0,-0.005911562889283628,1.6666992712866806,6.749856952126645,46.72897751580548,52.56143259320582,-0.15295386566059221,-0.0163706381868991,-0.07080231456163943,-0.4191764293983482,10.019655450230616,0.520000457763679,0.22547771867354527,-0.0004993438720717336,-0.6370857236454484,0.6360870359013049,-0.31879253375876004,0.3177938460146166,-0.6682615754699626,42.85725963346278,-11.133580717556448,0.31829318988668837,1,0.019998550415039062,-0.3000011444091797,-0.3475017547607422,0.13499832153320312,2.3699989318847656,2,0.06303514875050498,-1.9090719933416562,42.290000915527344,1.0,42.33000183105469,-1.7450895328137388,42.650001525878906,0.06303514875050498 10321,2014-01-16,42.22999954223633,42.2400016784668,41.88999938964844,42.060001373291016,1056900.0,0.004519472468393904,2.6841872791519434,-0.6296217804716088,49.852475508233695,52.23753467601002,-0.29390904874936297,-0.15775083967578496,-0.28036273272587664,-0.607056596948162,10.112591011721616,0.3500022888183594,0.14572534808488058,0.15349922180175923,-0.4364977673184214,0.7434962109219398,-0.14149927275833107,0.44849771636184954,-0.8288949859283363,38.38388119742759,-12.151896871042275,0.2949984945600908,1,-0.1700000762939453,-0.48999977111816406,-0.6450004577636719,-0.05500030517578125,2.1899986267089844,3,0.0648828251993323,1.6666992712866806,42.040000915527344,-1.9090719933416562,42.290000915527344,1.0,42.33000183105469,0.0648828251993323 10322,2014-01-17,42.59000015258789,42.61000061035156,42.18000030517578,42.349998474121094,1928400.0,0.008524759987068142,2.071402296971431,1.4117897854770667,55.25606857011245,52.90972785225993,-0.5433026474072307,-0.4975825495593398,-0.6493752838350417,-0.9567563824784528,9.511444187579437,0.43000030517578125,0.0500363293809869,0.4844997406005831,-0.14727263340162722,1.1162721146027934,0.16861355359947794,0.8003859276016883,-1.1601176843543044,92.49985694939824,39.77445403740636,0.31588618700110443,1,-0.4500007629394531,-0.8500003814697266,-1.0650005340576172,-0.41500091552734375,1.6399993896484375,4,0.05447287359737785,2.6841872791519434,42.22999954223633,1.6666992712866806,42.040000915527344,-1.9090719933416562,42.290000915527344,0.05447287359737785 10323,2014-01-21,43.04999923706055,43.11000061035156,42.650001525878906,42.84000015258789,2437400.0,0.01080063589632796,1.7878577703796181,0.8749900659620122,58.39598757877998,53.47765818054165,-0.8584229488488191,-0.9122031774124011,-1.1290235216589366,-1.4030364933189716,9.164148266523581,0.5200004577636719,0.05106726081466917,0.8859989166259794,0.13644734958776894,1.6355504836641899,0.5112231331068742,1.2607747001450846,-1.5919144151398754,95.23799432034924,43.55547169648132,0.3747757835191068,1,-0.7749996185302734,-1.0649986267089844,-1.5249996185302734,-0.875,0.9799995422363352,1,0.03228802356056293,2.071402296971431,42.59000015258789,2.6841872791519434,42.22999954223633,1.6666992712866806,42.040000915527344,0.03228802356056293 10324,2014-01-22,43.34000015258789,43.52999877929688,42.9900016784668,43.02000045776367,2064200.0,0.006736374463804706,-1.8421105467103391,1.5238147138964577,61.12414939701774,54.23865525756497,-1.0346145979999264,-1.1650643260124198,-1.4179780455298072,-1.6754170699192628,9.818428073654458,0.5399971008300852,0.11885231636733806,1.114499855041501,0.1999282770910611,2.029071432991941,0.6572140660662811,1.571785644016721,-1.8158386991299835,88.69055998837389,38.75421784708254,0.4572857889752212,1,-0.8550014495849609,-1.1100006103515625,-1.8150005340576172,-1.1650009155273438,1.1100006103515625,2,0.030687540647782008,1.7878577703796181,43.04999923706055,2.071402296971431,42.59000015258789,2.6841872791519434,42.22999954223633,0.030687540647782008 10325,2014-01-23,43.13000106811523,43.36999893188477,43.0,43.22000122070313,1383600.0,-0.004845387257344624,-1.1142657845691462,-0.28125074505881464,68.50396538932478,56.505623687138886,-0.6780087631163454,-0.9261535357656996,-1.2051602386038027,-1.4458061594604956,10.83101268085676,0.36999893188477273,0.20101014441480203,0.8560007095336815,-0.14293364685326537,1.8549350659206283,0.3565335313402045,1.3554678877271584,-1.4854893751069795,75.60988658249443,18.853100478301293,0.4994671781934749,1,-0.4400024414062429,-0.9000015258788991,-1.5925016403198171,-0.9550018310546804,0.8199996948242259,3,0.03524230048970178,-1.8421105467103391,43.34000015258789,1.7878577703796181,43.04999923706055,2.071402296971431,42.59000015258789,0.03524230048970178 10326,2014-01-24,42.43000030517578,43.15999984741211,42.43000030517578,43.0099983215332,2365000.0,-0.01623001960593362,-1.5172484099892793,6.444411477979739,60.55685810102147,56.238272888257704,0.1139240486073021,-0.22343163050339854,-0.5136404502027005,-0.7300649376916226,11.168714218128551,0.7299995422363281,0.23225320008216244,0.14699993133545064,-0.854264715355832,1.1482645780267333,-0.3536323920101907,0.647632254681092,-0.672359386990216,18.51853944966562,-41.43680114499848,0.500632323345642,1,0.2599983215332031,-0.20000076293945312,-0.8475008010864258,-0.2550010681152344,1.75,4,0.04666508432701577,-1.1142657845691462,43.13000106811523,-1.8421105467103391,43.34000015258789,1.7878577703796181,43.04999923706055,0.04666508432701577 10327,2014-01-27,42.810001373291016,42.97999954223633,42.349998474121094,42.43000030517578,1726300.0,0.008955952519021704,-1.3333168502179302,-0.6551764961228074,63.51934773532855,57.341000078976805,-0.26931567717501537,-0.588724446288623,-0.8843418387350965,-1.081896738307634,11.4740802220605,0.6300010681152344,0.28921785315391446,0.4985010147094755,-0.5296969923734096,1.5266990217923606,-0.015597988831963505,1.0126000182509145,-0.9460189834387691,38.98328645782797,-24.735869425642647,0.5140990035414412,1,-0.12000274658203125,-0.5800018310546875,-1.2175016403198242,-0.6350021362304688,0.9499969482421875,0,0.03760795944890494,-1.5172484099892793,42.43000030517578,-1.1142657845691462,43.13000106811523,-1.8421105467103391,43.34000015258789,0.03760795944890494 10328,2014-01-28,42.959999084472656,43.040000915527344,42.65999984741211,42.84000015258789,1557700.0,0.0035038006626932905,1.714268197980954,0.3157857752346534,61.7117357064673,58.405507278010155,-0.35822112378656357,-0.7155523861038731,-1.0301974035942436,-1.2052813586958564,11.689441105267717,0.3800010681152344,0.36421784820328185,0.6104988098144517,-0.455817672150296,1.6768152917791994,0.07734056883207785,1.1436570507968256,-0.9960557112537316,51.69495360941359,-12.99560998130461,0.5331582409823752,1,-0.2700004577636719,-0.5650005340576172,-1.3674993515014648,-0.7849998474121094,0.5400009155273438,1,0.029562394898250854,-1.3333168502179302,42.810001373291016,-1.5172484099892793,42.43000030517578,-1.1142657845691462,43.13000106811523,0.029562394898250854 10329,2014-01-29,42.810001373291016,43.040000915527344,42.560001373291016,42.77000045776367,1577800.0,-0.0034915669082463685,-1.0869586850878212,0.33334392980894556,62.13152672799021,60.116901634919564,-0.14159445296267137,-0.5604214916713914,-0.8967355088825997,-1.0252808175592065,11.994445596017913,0.4799995422363281,0.33122215937333976,0.43900108337402344,-0.647062057073974,1.525064223822021,-0.10403048684997174,0.9820326535980186,-0.7520946757074114,45.09830320845784,-21.73451516475277,0.5430315702239977,1,-0.10000228881835938,-0.4050025939941335,-1.2175016403198242,-0.6350021362304688,0.9399986267089844,2,0.028497952975236718,1.714268197980954,42.959999084472656,-1.3333168502179302,42.810001373291016,-1.5172484099892793,42.43000030517578,0.028497952975236718 10330,2014-01-30,43.4900016784668,43.56999969482422,42.88000106811523,42.959999084472656,1428100.0,0.015884145838874764,1.0000000000000207,13.249761586877742,65.98781627609397,61.90971727579293,-0.664121336050556,-1.2161390796773475,-1.5911914108211107,-1.6708598848362541,12.698986433700396,0.7599983215332031,0.37491578135396253,1.0640012741088896,-0.13196434139351254,2.2599668896112917,0.4660184663576885,1.6619840818600906,-1.343769455980393,93.44279210546064,28.493397500325727,0.5979828077512005,1,-0.6150016784667969,-1.06500244140625,-1.8325023651123047,-1.31500244140625,0.009998321533203125,3,0.02207401810582077,-1.0869586850878212,42.810001373291016,1.714268197980954,42.959999084472656,-1.3333168502179302,42.810001373291016,0.02207401810582077 10331,2014-01-31,43.79999923706055,43.97999954223633,43.04999923706055,43.11999893188477,2091500.0,0.007128019007349051,-1.268294271439072,1.2830131642398939,62.80622756525987,62.748623830809315,-0.8135472847046401,-1.4359399943322373,-1.9097613178357093,-1.9508306621852398,12.664066883508509,0.9300003051757812,0.44166529681752564,1.2699989318847642,-0.025109572937431324,2.5651074367069597,0.6224446794736664,1.917553184295862,-1.539865616787118,88.95704372857159,25.789463907882457,0.6475542524110985,1,-0.6350002288818359,-1.1700000762939453,-2.0974998474121094,-1.625,-0.4399986267089844,4,0.003424692431318155,1.0000000000000207,43.4900016784668,-1.0869586850878212,42.810001373291016,1.714268197980954,42.959999084472656,0.003424692431318155 10332,2014-02-03,43.45000076293945,44.52000045776367,43.36000061035156,43.86000061035156,2139200.0,-0.007990832881680676,-2.932201855623444,-0.6029406814841473,62.3893883730881,63.19233503017688,-0.3673606304074255,-0.9844082399764673,-1.5587166323274033,-1.5773259254930991,12.270040352776828,1.1599998474121094,0.549523976223611,0.82350044250488,-0.4420146203605668,2.0890155053703268,0.19074291107215657,1.4562579739376034,-1.0178805504697337,45.408153335331505,-16.976809625455573,0.6327575314327241,2,-0.015001296997070312,-0.5500011444091797,-1.6925010681152344,-1.2750015258789062,0.48999786376952414,0,0.016800909767968886,-1.268294271439072,43.79999923706055,1.0000000000000207,43.4900016784668,-1.0869586850878212,42.810001373291016,0.016800909767968886 10333,2014-02-04,43.47999954223633,43.58000183105469,43.099998474121094,43.58000183105469,1775100.0,0.0006904206851583439,8.599847415601754,0.24390811228239936,63.19291665926563,63.422198059315534,-0.3687247151324229,-0.9090079257197985,-1.575048719714708,-1.5792539286930207,11.628922434348995,0.48000335693359375,0.6422114919049804,0.7569992065429716,-0.4561412208145228,1.970139633900466,0.15042899286422085,1.3635694202217223,-0.7973337003313361,46.938704014386865,-15.010777756160174,0.6065702136787472,2,-0.04500007629394531,-0.5799999237060547,-1.7574996948242188,-1.3050003051757812,1.1300010681152344,1,0.006439714403053021,-2.932201855623444,43.45000076293945,-1.268294271439072,43.79999923706055,1.0000000000000207,43.4900016784668,0.006439714403053021 10334,2014-02-05,43.11000061035156,43.33000183105469,42.88000106811523,43.25,1843200.0,-0.00850963513753833,1.9999745689436412,1.3999618539004386,61.55509819365852,62.6501017042415,-0.03886979141406499,-0.46934969762965295,-1.1999140275313351,-1.1733107959207842,11.489570434309458,0.5999984741211009,0.6818342309564045,0.3275001525878878,-0.8355061605215539,1.4905064656973295,-0.2540030039668295,0.9090033091426051,1.4099998474121094,14.024367550870775,-48.2606521684321,0.5815031565547193,2,0.3249988555908203,-0.21000099182128906,-1.4625015258789062,-0.9350013732910156,1.779998779296875,2,0.009046610626927132,8.599847415601754,43.47999954223633,-2.932201855623444,43.45000076293945,-1.268294271439072,43.79999923706055,0.009046610626927132 10335,2014-02-06,42.86999893188477,43.099998474121094,42.52000045776367,43.099998474121094,2846000.0,-0.005567192648314623,4.043471049707263,1.6428610354222926,56.837611017645536,62.23685202831084,0.17921879437302835,-0.1479355877339401,-0.957459540986541,-0.9015890439183707,10.831481264358647,0.5900001525878906,0.6660172507441047,0.030998611450200997,-1.0234935426051308,1.0854907655055328,-0.49624746557746136,0.5582446884778633,1.6172015380859293,17.499923706055043,-45.83351239293235,0.5272460770276642,2,0.5650005340576101,0.030000686645500707,-1.2224998474121165,-0.6949996948242259,2.2100028991699148,3,0.02052720060743285,1.9999745689436412,43.11000061035156,8.599847415601754,43.47999954223633,-2.932201855623444,43.45000076293945,0.02052720060743285 10336,2014-02-07,43.29999923706055,43.31999969482422,42.65999984741211,42.97000122070313,1796100.0,0.010030331604602871,2.5675770416421804,-1.4347768397658238,57.47368657754451,61.565111899668175,-0.12783750396103954,-0.494607525198262,-1.3699660255675354,-1.2988032124146898,10.516692325234086,0.6599998474121094,0.619575290268088,0.39199886322021626,-0.5872075811566262,1.3712053075970587,-0.09760435896820496,0.8816020854086375,1.1085132324218705,38.99993896484375,-19.79135288041283,0.4896032221884217,2,0.220001220703125,-0.39999961853027344,-1.6525001525878906,-1.125,1.9300003051757812,4,0.004618955345575992,4.043471049707263,42.86999893188477,1.9999745689436412,43.11000061035156,8.599847415601754,43.47999954223633,0.004618955345575992 10337,2014-02-10,43.790000915527344,43.81999969482422,42.93999862670898,43.209999084472656,1668200.0,0.011316436191698642,1.750005960470184,1.757591871178093,57.74061148544311,61.12387587510993,-0.5187603807321253,-0.9431816981306866,-1.8154647615127928,-1.7547526078029563,11.37477461334668,0.8800010681152415,0.5703912511874805,0.825000572204587,-0.22138635511748816,1.8713874995266622,0.3018071085435494,1.3481940358656246,0.5429710734863207,97.692400238272,41.71396127868354,0.5231934636610378,2,-0.2700004577636719,-0.8900012969970703,-2.060002326965332,-1.6150016784667969,0.6199989318847656,0,-0.009819600278275109,2.5675770416421804,43.29999923706055,4.043471049707263,42.86999893188477,1.9999745689436412,43.11000061035156,-0.009819600278275109 10338,2014-02-11,44.2599983215332,44.58000183105469,43.70000076293945,43.72000122070313,1909500.0,0.01073298461245753,-2.0344968199785587,0.9310265449475029,59.2741910674403,60.80639413504883,-0.8772080622416354,-1.3293304662368968,-2.2332907134479925,-2.2094939899343373,12.563120050073492,0.8800010681152344,0.6205184978505969,1.198498153686522,0.04789657755265608,2.349099729820388,0.623197365619589,1.773798941753455,-1.7399978637695312,84.46585940812975,31.277566938277452,0.5753007880669334,2,-0.7099971771240234,-1.3299980163574219,-2.5174989700317383,-2.0849990844726562,-0.20999908447265625,1,-0.007229997897865714,1.750005960470184,43.790000915527344,2.5675770416421804,43.29999923706055,4.043471049707263,42.86999893188477,-0.007229997897865714 10339,2014-02-12,44.38999938964844,44.45000076293945,44.02000045776367,44.20000076293945,1308600.0,0.0029372135798746424,1.774183227711807,0.35185119775073403,62.909836225758596,60.46439635167824,-0.8487746423659814,-1.3638643222683555,-2.305310298438762,-2.320294465808743,13.872775789778085,0.43000030517578125,0.6317976535390812,1.2234992980957031,-0.010889393114474899,2.457887989305881,0.6063049524906177,1.8406936437007886,-1.8287989044189459,90.77658666301247,38.75458168844176,0.6171943456050878,2,-0.8399982452392578,-1.3799991607666016,-2.655000686645508,-2.2150001525878906,0.029998779296875,2,0.004956098754856697,-2.0344968199785587,44.2599983215332,1.750005960470184,43.790000915527344,2.5675770416421804,43.29999923706055,0.004956098754856697 10340,2014-02-13,44.68999862670898,44.77000045776367,44.18000030517578,44.18999862670898,1949300.0,0.006758261797374487,-1.2692460055460808,2.6315979681570862,75.22324108504495,61.84406452054325,-1.073548555987962,-1.533791344158466,-2.5387779433750737,-2.591010421537554,15.290397508199426,0.5900001525878906,0.6596277134638413,1.390998649597158,0.09821940404133045,2.6837778951529856,0.7446090268192478,2.0373882723750683,-2.088422114562981,96.20844512261232,38.29824670274586,0.6463896227779136,2,-1.0449981689453054,-1.5849990844726491,-2.9574995040893484,-2.5149993896484304,0.06000137329102273,3,0.004475291319877783,1.774183227711807,44.38999938964844,-2.0344968199785587,44.2599983215332,1.750005960470184,43.790000915527344,0.004475291319877783 10341,2014-02-14,44.97000122070313,45.04999923706055,44.540000915527344,44.70000076293945,1288300.0,0.00626544199146184,1.3721045767869342,0.540000915527358,74.65756944196481,63.20719575041844,-1.3076458958886263,-1.6843524706881325,-2.747623553334982,-2.846829827540013,16.8752484020611,0.5099983215332031,0.7126765966271549,1.534001159667973,0.141338121064841,2.926664198271105,0.837669640366407,2.230332678969539,-2.2816877507324307,96.2086259139003,34.42113080751694,0.6963315193015667,2,-1.1850013732910227,-1.7250022888183665,-3.237502098083503,-2.7950019836425852,-0.20000076293946023,4,0.002446088667236168,-1.2692460055460808,44.68999862670898,1.774183227711807,44.38999938964844,-2.0344968199785587,44.2599983215332,0.002446088667236168 10342,2014-02-18,44.90999984741211,45.31000137329102,44.849998474121094,45.08000183105469,1721100.0,-0.001334253316928935,-2.1723820422767286,-0.6296359089560297,72.72729697838426,64.26657134143163,-1.1384884603299952,-1.5195383537349727,-2.620853376800831,-2.76131161299363,18.64321098190104,0.460002899169929,0.6895098495209595,1.3579998016357422,-0.1217237647694418,2.837723368040926,0.6181380184331502,2.097861584838334,-2.0799852314160177,75.1551941466925,11.591591183669614,0.739861783202592,2,-0.9949989318847656,-1.3299999237060547,-3.1775007247924805,-2.7350006103515625,-0.3400001525878906,1,0.007125355063715366,1.3721045767869342,44.97000122070313,-1.2692460055460808,44.68999862670898,1.774183227711807,44.38999938964844,0.007125355063715366 10343,2014-02-19,44.43999862670898,45.13999938964844,44.36000061035156,44.75,1889100.0,-0.010465402411490188,-2.3191620605972063,1.823516212274248,67.6789266552142,64.94699672604892,-0.5788644422190359,-0.9908646720240739,-2.0813982461030207,-2.2650740912663068,19.349385101326217,0.779998779296875,0.6595958032217624,0.8184986114501882,-0.6921962763593754,2.329193499259752,0.0631511675454064,1.57384605535497,-1.4115850701292914,32.55797448590264,-31.964067325725743,0.7553474439047828,2,-0.5249977111816335,-0.8599987030029226,-2.5499992370605398,-2.2649993896484304,0.5100021362304759,2,-0.0006750400590435079,-2.1723820422767286,44.90999984741211,1.3721045767869342,44.97000122070313,-1.2692460055460808,44.68999862670898,-0.0006750400590435079 10344,2014-02-20,44.66999816894531,44.79999923706055,44.34000015258789,44.47000122070313,1576000.0,0.005175507410976943,1.0,-0.6451485879529556,64.18265064616017,65.76311224032831,-0.6306240514009289,-1.1764314935648414,-2.2594387454857525,-2.4688302307591528,19.484176880547103,0.45999908447265625,0.665845252790831,0.9819982528686495,-0.5922756434959169,2.556272149233216,0.19486130468636276,1.7691352010509362,-1.4590575870287168,43.362601823625845,-16.778204730041672,0.7871369481822836,2,-0.68499755859375,-1.0899982452392578,-2.769998550415039,-2.4949989318847656,0.2800025939941406,3,-0.013879537884462945,-2.3191620605972063,44.43999862670898,-2.1723820422767286,44.90999984741211,1.3721045767869342,44.97000122070313,-0.013879537884462945 10345,2014-02-21,44.650001525878906,45.040000915527344,44.61999893188477,44.72000122070313,1739900.0,-0.00044765265023694045,-5.461326291080409,-0.3500038147555221,60.981944747002665,66.15291870360144,-0.37054808796887784,-1.0927472407464975,-2.178906984224888,-2.4224400362452627,19.713601307341936,0.420001983642571,0.6699639000368194,0.8860015869140625,-0.721262924250702,2.493266098078827,0.08236933133167668,1.6896338424964483,-1.2711360806523544,31.958864244140084,-23.523288818077962,0.8036322555823838,2,-0.5250015258789062,-1.0700016021728516,-2.750001907348633,-2.480001449584961,0.8499984741210938,4,-0.005151250819113273,1.0,44.66999816894531,-2.3191620605972063,44.43999862670898,-2.1723820422767286,44.90999984741211,-0.005151250819113273 10346,2014-02-24,44.40999984741211,44.93999862670898,44.400001525878906,44.790000915527344,2038500.0,-0.00537517738555271,-1.7000009536797378,5.428610354222882,62.76593801932098,66.71128831847676,0.04857354744272868,-0.7344593977553657,-1.8705618984009789,-2.154138715506086,20.926549407218708,0.539997100830071,0.7104355001803313,0.5469999313354492,-0.9547472750483692,2.0487471377192676,-0.20387367185645644,1.2978735345273549,-0.8766435279404021,7.216454302343819,-47.4935460067788,0.7508736031919078,2,0.095001220703125,-0.8099994659423828,-2.510000228881836,-2.470001220703125,0.7000007629394531,0,0.00765593681054022,-5.461326291080409,44.650001525878906,1.0,44.66999816894531,-2.3191620605972063,44.43999862670898,0.00765593681054022 10347,2014-02-25,44.41999816894531,44.84000015258789,44.310001373291016,44.52000045776367,1858000.0,0.00022513671622514941,-2.3125350181796507,0.2631631782362094,62.56682092044315,67.07713607992152,0.15347813401567123,-0.6510353105326203,-1.807790120379856,-2.137407992249173,22.288448231432,0.529998779296875,0.807087785770193,0.47649841308593466,-0.9587165042459276,1.911713330417797,-0.24110904557999646,1.1941058717518658,-0.7445102451680583,13.252657655380345,-40.687191902517135,0.7176074586659296,2,0.24500274658203125,-0.6749973297119141,-2.519998550415039,-2.529998779296875,0.45000076293946023,1,0.007879385485050516,-1.7000009536797378,44.40999984741211,-5.461326291080409,44.650001525878906,1.0,44.66999816894531,0.007879385485050516 10348,2014-02-26,44.22999954223633,44.68000030517578,44.18999862670898,44.63999938964844,1510500.0,-0.004277321804164624,1.000000000000029,4.099904634751097,65.7303160089709,67.39052272250066,0.3785863262706002,-0.3805226345038193,-1.5589463756772943,-1.9231105463717313,23.54223021215614,0.490001678466804,0.8744079442555375,0.22299976348877237,-1.1395375235928071,1.5855370505703519,-0.4582688800520174,0.9042684070295621,-0.4237505424979702,4.705977390126591,-52.040541085325245,0.6812686435407885,2,0.5150012969970703,-0.39999961853027344,-2.2899999618530273,-2.3400001525878906,0.740001678466804,2,0.007687093739696227,-2.3125350181796507,44.41999816894531,-1.7000009536797378,44.40999984741211,-5.461326291080409,44.650001525878906,0.007687093739696227 10349,2014-02-27,44.02999877929688,44.18999862670898,43.81999969482422,43.900001525878906,2020300.0,-0.004521835066908841,-1.5517087158979805,-0.31706658975243407,66.47726841701999,66.418747981609,0.5835133898173481,-0.08899945485728011,-1.3083036442196416,-1.6927016881119457,24.81176254777268,0.4099998474121094,0.9058091089217442,-0.038000869750966615,-1.2786896781484955,1.2026879386465623,-0.6583452739497346,0.5823435344478014,1.2800025939941406,17.21302248793114,-42.65976284286922,0.6203444041987661,2,0.5350017547607351,-0.19999885559082742,-1.8999986648559641,-2.1399993896484446,1.0600013732910085,3,0.02089489005562184,1.000000000000029,44.22999954223633,-2.3125350181796507,44.41999816894531,-1.7000009536797378,44.40999984741211,0.02089489005562184 10350,2014-02-28,44.45000076293945,44.56999969482422,43.97000122070313,44.09000015258789,1917800.0,0.009538996031952074,-1.0000000000000238,2.769293972650826,66.38177814777535,65.49921561558796,0.1406817496879711,-0.456814217531587,-1.6765748092682173,-2.0793849317123403,25.470775918483746,0.5999984741210866,0.9043661628016864,0.33400115966797017,-0.8866526514644733,1.5546549708004136,-0.2763257458982551,0.9443280652341954,0.8302005767822322,56.2501490117544,-6.004196612762826,0.6103269055662219,2,0.11499977111816406,-0.6200008392333984,-2.092501640319824,-2.3850021362304688,0.6499977111816406,4,0.011248593732688494,-1.5517087158979805,44.02999877929688,1.000000000000029,44.22999954223633,-2.3125350181796507,44.41999816894531,0.011248593732688494 10351,2014-03-03,43.95000076293945,44.5099983215332,43.84000015258789,44.290000915527344,1441400.0,-0.011248593732688494,-1.392844735390086,-0.9444432670707413,52.27272480972574,63.226485374625895,0.5372796016798134,0.0579719673592507,-1.1221726268689665,-1.5432065758465043,25.510718861270753,0.6699981689453125,0.8599658893076594,-0.17349891662597372,-1.3878043548485692,1.0408065215966218,-0.7806516357372715,0.43365380248532404,1.3009965438842812,12.74519703650514,-43.166475860009506,0.607152719111296,3,0.529998779296875,-0.12000083923339844,-1.4900016784667969,-1.8850021362304688,1.5699996948242188,0,0.03526733128904902,-1.0000000000000238,44.45000076293945,-1.5517087158979805,44.02999877929688,1.000000000000029,44.22999954223633,0.03526733128904902 10352,2014-03-04,44.18000030517578,44.290000915527344,44.04999923706055,44.25,1337600.0,0.005233209061290323,2.1999898275774377,0.20588136296828194,48.780519007760816,61.12666230268663,0.21550228353014944,-0.12072327173530084,-1.3100946773286708,-1.740751869287024,24.899765280497732,0.3400001525878906,0.7322779914668729,0.020000648498538,-1.1522217684761316,1.1922230654732076,-0.5661105599887932,0.6061118569858692,1.0423770494079605,41.86050637852416,-10.008019149717178,0.5861112084873342,3,0.25,-0.35000038146972656,-1.720001220703125,-2.115001678466797,1.3800010681152415,1,0.021050255743588764,-1.392844735390086,43.95000076293945,-1.0000000000000238,44.45000076293945,-1.5517087158979805,44.02999877929688,0.021050255743588764 10353,2014-03-05,43.7599983215332,44.11999893188477,43.63000106811523,44.099998474121094,1438200.0,-0.00950660888957422,1.5789288761732454,4.85716621253406,41.176464302696495,58.57041937563511,0.5910584897714202,0.33869619447330024,-0.8478372737265971,-1.2932825375931998,24.506961418997385,0.549999237060554,0.5703939138640592,-0.4140012741088839,-1.5583863374077254,0.7303837891899576,-0.9861938057583046,0.15819125754053687,1.434331479855345,13.829515248666521,-31.74935649397354,0.5721925316494214,3,0.5750026702880859,0.15500259399414062,-1.2999992370605469,-1.6949996948242188,1.6300010681152344,2,0.02536564563361443,2.1999898275774377,44.18000030517578,-1.392844735390086,43.95000076293945,-1.0000000000000238,44.45000076293945,0.02536564563361443 10354,2014-03-06,43.5,43.88999938964844,43.400001525878906,43.83000183105469,1600400.0,-0.005941460957626821,1.1777830524566817,0.9705931851585904,33.1445077585268,55.47737082136001,0.7460995587807062,0.6634244975863197,-0.555148227318476,-1.0190252531640667,24.380196699321168,0.48999786376953125,0.4077876738751698,-0.6934995651245117,-1.7729982996999283,0.38599916945090484,-1.2332489324122236,-0.15375019783679988,1.6317566520576179,8.546891505927462,-29.362481852639085,0.5397493672877093,3,0.6700000762939453,0.41500091552734375,-0.9575014114379883,-1.4350013732910156,1.9399986267089773,3,0.03379313151041674,1.5789288761732454,43.7599983215332,2.1999898275774377,44.18000030517578,-1.392844735390086,43.95000076293945,0.03379313151041674 10355,2014-03-07,43.75,43.75,43.209999084472656,43.43000030517578,1772900.0,0.005747126436781658,2.375008940705243,-0.9696906644472187,32.57141113281243,52.12242338952573,0.3967289286750528,0.5088197297459089,-0.7704903401306566,-1.2565208792699707,24.86588365469526,0.5400009155273438,0.2966892267145411,-0.487499618530272,-1.3984362162832582,0.42343697922271417,-0.9429679174067616,-0.032031319653782475,1.2778513444868977,41.53855634164449,10.549097065495673,0.45546829887649143,3,0.27499961853027344,0.16500091552734375,-1.1925010681152344,-1.6850013732910156,1.9199981689453125,4,0.03062857491629467,1.1777830524566817,43.5,1.5789288761732454,43.7599983215332,2.1999898275774377,44.18000030517578,0.03062857491629467 10356,2014-03-10,43.5,43.72999954223633,43.290000915527344,43.72999954223633,1094500.0,-0.005714285714285672,2.8260826298243575,-0.7187492549412298,30.89430390019342,48.6032548317202,0.5633085101079089,0.8164303473441734,-0.49092432204768244,-0.9884774174829403,25.07211851149025,0.45999908447265625,0.18208660160815526,-0.7474996566772489,-1.6186241279531899,0.12362481459869201,-1.183061892315223,-0.3119374210392749,1.3824231636857576,26.851891097641957,1.3892394138169024,0.4355622356379721,3,0.44499969482421875,0.41500091552734375,-0.8500003814697266,-1.4150009155273438,2.8199996948242188,0,0.0367815741177262,2.375008940705243,43.75,1.1777830524566817,43.5,1.5789288761732454,43.7599983215332,0.0367815741177262 10357,2014-03-11,43.36000061035156,43.61999893188477,43.13000106811523,43.61999893188477,851600.0,-0.0032183767735273205,2.7692386695422835,1.1304297347951149,33.92858562016713,45.069729232964235,0.6002584033376053,0.9724199277941992,-0.3220538071100094,-0.8213255044145384,24.74688516752397,0.48999786376954546,0.0764679683495757,-0.8659990310668917,-1.8033726528216505,0.07137459068786711,-1.334685841944271,-0.3973122201895123,1.3886286269971464,23.23232712448309,-1.2777567745726124,0.4686868108773803,3,0.48999977111816406,0.5550003051757812,-0.46250152587890625,-1.0700016021728516,3.1800003051757812,1,0.049815493934666666,2.8260826298243575,43.5,2.375008940705243,43.75,1.1777830524566817,43.5,0.049815493934666666 10358,2014-03-12,43.93999862670898,43.97000122070313,43.20000076293945,43.27999877929688,1376600.0,0.013376337827332607,1.1388752019920834,-2.5384773390846362,40.16171869296568,42.145779263624874,-0.028164059458852364,0.38706411542248276,-0.8645562641347269,-1.3770692079407993,23.541612626230197,0.770000457763679,-0.012036261497655687,-0.27000102996827025,-1.215817289753133,0.6758152298165925,-0.7429091598607016,0.20290709992416112,0.6467677937163856,96.42826326855754,71.23352010352875,0.4729081298924299,3,-0.08999824523925071,-0.02499771118163352,-0.7724990844726491,-1.3799991607665945,1.990001678466804,2,0.03686852064663748,2.7692386695422835,43.36000061035156,2.8260826298243575,43.5,2.375008940705243,43.75,0.03686852064663748 10359,2014-03-13,44.61000061035156,44.77000045776367,44.0099983215332,44.060001373291016,1618300.0,0.015248111164831046,-1.33844889814842,0.8333323700257382,49.54127396871949,40.27461213261867,-0.6786030098152978,-0.2799647883777254,-1.4943069652853183,-2.030809682467094,22.684732000724615,0.8300018310546946,-0.0894142433500491,0.38900089263916016,-0.5706460511308507,1.348647836409171,-0.09082257924584525,0.8688243645241656,-1.4799995422363352,90.24390811228244,63.18232226082875,0.4798234718850056,3,-0.6599998474121094,-0.6949996948242188,-1.4425010681152344,-2.0500011444091797,1.0999984741210938,3,0.01748484126036698,1.1388752019920834,43.93999862670898,2.7692386695422835,43.36000061035156,2.8260826298243575,43.5,0.01748484126036698 10360,2014-03-14,44.88999938964844,45.08000183105469,44.40999984741211,44.61000061035156,1247200.0,0.006276592142253845,1.030297775928238,0.5090893958204732,55.45454309006247,40.62814749710053,-0.994172164570152,-0.5736216381782526,-1.7302932826623802,-2.2935520286074222,21.603720081836034,0.6700019836425781,-0.16048496701387194,0.6589996337890653,-0.32508222934562525,1.643081496923756,0.16695870222172005,1.1510405653564106,-1.7271983337402403,90.25628886832652,58.17761624613259,0.49204093156734385,3,-0.7849979400634766,-0.9749984741210938,-1.7224998474121094,-2.3299999237060547,0.9200019836425852,4,0.01225215514677358,-1.33844889814842,44.61000061035156,1.1388752019920834,43.93999862670898,2.7692386695422835,43.36000061035156,0.01225215514677358 10361,2014-03-17,45.08000183105469,45.15999984741211,44.7400016784668,44.9900016784668,1082900.0,0.004232622944745801,2.360036621652552,0.32143051771117165,57.20527727340876,41.564231748839184,-1.1253721617091657,-0.7957595768096368,-1.8515686274504617,-2.463261595106758,20.238910113247403,0.4199981689453125,-0.21561982032473992,0.8435020446777344,-0.1590271401287282,1.846031229484197,0.3422374522745031,1.3447666370809657,-1.8405127441406322,96.05920864715345,59.054573500253966,0.5012645924032304,3,-0.9350013732910156,-1.095001220703125,-1.9125022888183594,-2.5200023651123047,1.0199966430664062,0,0.01308776206579898,1.030297775928238,44.88999938964844,-1.33844889814842,44.61000061035156,1.1388752019920834,43.93999862670898,0.01308776206579898 10362,2014-03-18,45.22999954223633,45.29999923706055,44.86999893188477,45.16999816894531,1009200.0,0.0033273670161724223,3.299986648610431,0.6666807951511041,61.01321363812818,43.7683150083316,-1.2413001785540843,-0.9703024232959763,-1.923231642838637,-2.597796012706958,18.630236289446913,0.43000030517577414,-0.29966699753634174,0.9774997711181612,-0.07904644754260204,2.0340459897789245,0.44922666178777604,1.5057728804485464,-1.8752798096923868,96.66667877682552,53.280673557969784,0.528273109330382,3,-1.0149993896484375,-1.1049995422363281,-2.0199995040893555,-2.6700000762939453,1.2099990844726491,1,0.024099052921060293,2.360036621652552,45.08000183105469,1.030297775928238,44.88999938964844,-1.33844889814842,44.61000061035156,0.024099052921060293 10363,2014-03-19,44.40999984741211,45.34000015258789,44.22000122070313,45.22999954223633,1517500.0,-0.018129553462818304,1.1538422037193128,-13.666348782503656,53.68218100147628,46.05027870199265,-0.356937180686252,-0.16091562232131196,-1.0337777268643578,-1.7718941341446879,17.475694610590864,1.1199989318847585,-0.30586891419189044,0.15900001525879048,-0.8965100923631084,1.2145101228806894,-0.36875503855215896,0.6867550690697399,-0.8996577545068405,30.075261292062,-15.934835255333486,0.5277550538109501,3,-0.17499923706054688,-0.17499923706054688,-1.1999998092651367,-1.8500003814697266,2.5600013732910227,2,0.047962194898304,3.299986648610431,45.22999954223633,2.360036621652552,45.08000183105469,1.030297775928238,44.88999938964844,0.047962194898304 10364,2014-03-20,44.04999923706055,44.2400016784668,43.70000076293945,44.2400016784668,1935100.0,-0.008106296140249603,4.684147124959845,0.23171038063249566,46.078415239645345,47.55105693608519,0.09977812575744593,0.15837459802523313,-0.6190021346972969,-1.4075458109363765,16.009517633883636,0.7099990844726562,-0.3233083219721564,-0.17000064849853658,-1.2100010775321905,0.8699997805351174,-0.6900008630153636,0.3499995660182904,-0.35669133818701937,21.341378315764008,-22.40788857418256,0.5200002145168264,3,0.18500137329101562,0.18500137329101562,-0.8099985122680664,-1.4599990844726562,3.260002136230476,3,0.0426787991073001,1.1538422037193128,44.40999984741211,3.299986648610431,45.22999954223633,2.360036621652552,45.08000183105469,0.0426787991073001 10365,2014-03-21,44.41999816894531,44.88000106811523,44.09000015258789,44.25,2046700.0,0.00839952186817472,-2.224507590502112,-0.8947157083199486,54.72834659267532,50.19928390191651,-0.18459953659278483,-0.24215449663854827,-0.9229946107257803,-1.7794639347176826,14.513797757792698,0.8300018310546804,-0.2644803328847445,0.211498451232913,-0.8134592695200809,1.2364561719859068,-0.3009804091435839,0.7239773116094099,-0.7199974060058594,43.90229719294002,-3.6130917689354547,0.5124788603764969,3,-0.18499755859375,-0.18499755859375,-1.1399974822998047,-1.8299980163574219,2.69000244140625,4,0.029040994342705906,4.684147124959845,44.04999923706055,1.1538422037193128,44.40999984741211,3.299986648610431,45.22999954223633,0.029040994342705906 10366,2014-03-24,44.75,44.849998474121094,44.290000915527344,44.54999923706055,2232900.0,0.007429127524939849,1.8000038147190935,1.176487747957993,55.62129910388467,52.60958540010735,-0.3560886176227811,-0.574851265552283,-1.1875971383415589,-2.108048451313948,13.370746192113733,0.55999755859375,-0.1353573733601081,0.5245002746582017,-0.5255019621898995,1.574502511506303,-0.0005008437658489129,1.0495013930822523,-1.0499992370605469,64.0243675508704,15.141253593214202,0.5250011184240501,3,-0.4799995422363281,-0.5149993896484375,-1.375,-2.065000534057617,2.509998321533203,0,0.023687181526056422,-2.224507590502112,44.41999816894531,4.684147124959845,44.04999923706055,1.1538422037193128,44.40999984741211,0.023687181526056422 10367,2014-03-25,44.77000045776367,44.97000122070313,44.45000076293945,44.84000015258789,1418500.0,0.000446937603657549,2.15150043926564,-0.3499971389879647,60.813731608577605,54.904253501842014,-0.17326802388684115,-0.5979428215582558,-1.164151284258196,-2.128736295152258,12.396879579620254,0.520000457763679,-0.012235592274116414,0.5270006179809599,-0.5480194440612962,1.602020680023216,-0.01050941304016817,1.064510649002088,-0.9059997558593764,65.2439081122824,11.434067941349781,0.5375100310211292,3,-0.25,-0.5349998474121094,-1.2550010681152344,-1.9450016021728516,2.3899993896484375,1,0.029707348732599392,1.8000038147190935,44.75,-2.224507590502112,44.41999816894531,4.684147124959845,44.04999923706055,0.029707348732599392 10368,2014-03-26,44.56999969482422,45.04999923706055,44.56999969482422,44.81999969482422,1429900.0,-0.00446729419018288,-2.839996337890625,3.571444141689373,61.60520122732282,56.244689863909045,0.14024459743076534,-0.39122224089983604,-0.9118163420636662,-1.9251640584442526,11.645109838387931,0.4799995422363281,0.14786111265644308,0.30999984741210795,-0.7748628436609835,1.3948625384851994,-0.2324314981244413,0.8524311929486572,-0.5583990478515659,64.44443816510028,4.7063479147707525,0.542431345536547,3,-0.049999237060546875,-0.33499908447265625,-0.8224992752075195,-1.614999771118164,1.4099998474121094,2,0.04195644928626541,2.15150043926564,44.77000045776367,1.8000038147190935,44.75,-2.224507590502112,44.41999816894531,0.04195644928626541 10369,2014-03-27,44.95000076293945,44.97999954223633,44.459999084472656,44.63000106811523,1712700.0,0.008525938315394832,1.7368642961832674,-1.2799987792969034,62.658231413618466,57.045099677637495,-0.20836760431367196,-0.7365272417225626,-1.2326990215470204,-2.295675269913815,11.485802444485099,0.5200004577636719,0.3216857212804527,0.644000816345212,-0.47720944304699486,1.7652110757374189,0.08339568664910502,1.204605946041319,-0.8055601654052751,89.58348234508739,26.40548923952813,0.5606051296961047,3,-0.43000030517578125,-0.7150001525878906,-1.202500343322754,-1.9950008392333984,1.6699981689453196,3,0.04493883033321633,-2.839996337890625,44.56999969482422,2.15150043926564,44.77000045776367,1.8000038147190935,44.75,0.04493883033321633 10370,2014-03-28,44.95000076293945,45.08000183105469,44.7400016784668,44.93000030517578,1292300.0,0.0,1.4285500197544994,0.06250149011753908,66.14699577834662,58.038623955963914,-0.22234309581179446,-0.734822606157401,-1.16430225953318,-2.2798618921130114,10.868004328778092,0.3400001525878906,0.4437366614695293,0.6190008163452134,-0.5374715815537456,1.7754732142441725,0.040764617395737446,1.1972370152946894,-0.686004209899906,83.54418766357307,15.11969549651414,0.5782361989494779,3,-0.43000030517578125,-0.7150001525878906,-1.1675004959106445,-1.9750003814697266,1.450000762939446,4,0.052502793554952465,1.7368642961832674,44.95000076293945,-2.839996337890625,44.56999969482422,2.15150043926564,44.77000045776367,0.052502793554952465 10371,2014-03-31,45.5,45.68999862670898,44.9900016784668,45.15999984741211,1327100.0,0.01223580039433525,-1.058825179375824,16.999618539004388,71.836721665761,59.241235959034235,-0.7895275622609077,-1.2255820784471894,-1.6442286630621936,-2.8134033781518824,10.738526473413277,0.7399978637695241,0.49383624091904466,1.0915000915527315,-0.16120735939691855,2.3442075425023816,0.46514636607791005,1.717853817027553,-1.1284030870056156,84.67750370703124,10.101254378565216,0.6263537254748246,3,-0.8050003051757812,-1.0900001525878977,-1.6475000381469727,-2.5249996185302734,1.5,0,0.03538462879893545,1.4285500197544994,44.95000076293945,1.7368642961832674,44.95000076293945,-2.839996337890625,44.56999969482422,0.03538462879893545 10372,2014-04-01,45.11000061035156,45.5099983215332,44.88000106811523,45.5099983215332,1762400.0,-0.008571415157108464,2.150004291559016,-1.1764633284340675,62.4203955781936,60.212148689780605,-0.4675030337286046,-0.8035346720418417,-1.1988491881052425,-2.4056938959545704,10.528391326567826,0.6299972534179759,0.4835774973776381,0.6550006866455078,-0.6306043879034036,1.9406057611944192,0.012198149371052125,1.2978032239199635,-0.5801954917114287,52.84567217782109,-18.182960098922358,0.6428025372744572,4,-0.41500091552734375,-0.7000007629394602,-1.057499885559082,-2.135000228881836,1.3600006103515696,1,0.047661221061661374,-1.058825179375824,45.5,1.4285500197544994,44.95000076293945,1.7368642961832674,44.95000076293945,0.047661221061661374 10373,2014-04-02,44.86999893188477,45.13999938964844,44.7599983215332,45.06000137329102,1384600.0,-0.005320365223220991,1.1714441416894614,0.475008821537904,53.03736172844907,60.98536496631435,-0.1736495968046654,-0.5018403540595671,-0.9199438616024693,-2.1570218563078,11.006170949331494,0.3800010681152344,0.440127465759403,0.3594989776611399,-0.8952435053436076,1.6142414606658875,-0.26787226384123386,0.9868702191635137,-0.20097059227637715,33.3333333333341,-33.80794757422158,0.6273712415023739,4,0.02000045776366477,-0.45999908447267046,-0.6649980545044016,-1.8949985504150462,0.9000015258788991,2,0.05103634878627239,2.150004291559016,45.11000061035156,-1.058825179375824,45.5,1.4285500197544994,44.95000076293945,0.05103634878627239 10374,2014-04-03,44.97000122070313,45.22000122070313,44.84000015258789,45.0099983215332,1035900.0,0.0022287116380406147,-1.5333468967359298,0.21050835207191892,50.97563063364827,60.56839652642246,-0.14463552035179816,-0.5123348660501108,-0.988427384738408,-2.2389023326807163,11.943082135319695,0.3800010681152415,0.36191638362480916,0.38600120544434446,-0.7892062696838806,1.5612086805725696,-0.20160253211977164,0.9736049430084606,-0.21000289916992898,24.210555903565073,-38.35419099448679,0.5876037375641125,4,0.019998550415031957,-0.5600013732910298,-0.6825008392334055,-1.9950008392334055,0.18000030517576704,3,0.022459379455569417,1.1714441416894614,44.86999893188477,2.150004291559016,45.11000061035156,-1.058825179375824,45.5,0.022459379455569417 10375,2014-04-04,45.09000015258789,45.6500015258789,45.0099983215332,45.099998474121094,1444300.0,0.0026684218062575926,-6.5293616066419,0.24997615641396906,50.12404857441163,59.95759091203656,-0.17835601129610978,-0.5552658352406823,-1.0680933702817157,-2.3378219415773884,13.228222293002133,0.680000305175767,0.385314460359524,0.43900012969970703,-0.6878011173023282,1.5658013767017422,-0.12440049380131057,1.0024007532007246,-0.3300018310546875,35.48405621139186,-21.90020997626211,0.5634006235010177,4,-0.020000457763671875,-0.6800003051757884,-0.8924999237060547,-2.0049991607666016,0.25,4,0.033932108541123274,-1.5333468967359298,44.97000122070313,1.1714441416894614,44.86999893188477,2.150004291559016,45.11000061035156,0.033932108541123274 10376,2014-04-07,45.099998474121094,45.7400016784668,45.08000183105469,45.13000106811523,1435300.0,0.00022174143932951473,-17.85824840590768,3.000763067530766,48.32903649063831,58.57040256559887,-0.14917312334981858,-0.4629879155555514,-1.0142444167572933,-2.3280654894285675,14.621450470120296,0.6599998474121094,0.49123958117318267,0.36899852752685547,-0.6341317090013661,1.372128764055077,-0.1325665907372553,0.8705636457909662,-0.2599983215332031,34.693774279686416,-16.989472743813835,0.5015651182641122,4,1.9073486328125e-06,-0.6649971008300781,-0.9024982452392578,-1.9799976348876953,0.5400009155273438,0,0.02882490234459234,-6.5293616066419,45.09000015258789,-1.5333468967359298,44.97000122070313,1.1714441416894614,44.86999893188477,0.02882490234459234 10377,2014-04-08,45.52000045776367,45.63000106811523,44.70000076293945,44.9900016784668,1642800.0,0.009312682879215162,1.4800008138021115,-17.665098537829994,65.90256251065716,59.04788715263602,-0.5046711014028489,-0.7513954570402746,-1.3764527175473233,-2.7189636807528785,15.54318279428889,0.9300003051757741,0.5340990114451003,0.6810005187988253,-0.15116677826449632,1.5131678158621469,0.2649168702671645,1.097084167330486,0.220001220703125,78.84605509298316,23.42038396694101,0.41608364853166047,4,-0.4200000762939453,-1.0849990844726562,-1.3650007247924805,-2.3999996185302734,-0.04999923706053977,1,0.03251317063604975,-17.85824840590768,45.099998474121094,-6.5293616066419,45.09000015258789,-1.5333468967359298,44.97000122070313,0.03251317063604975 10378,2014-04-09,45.56000137329102,45.72999954223633,44.97000122070313,45.56000137329102,1735400.0,0.0008787547259465622,3.470626514675668,0.0,73.81702483038484,60.28775308783228,-0.4352423980470803,-0.699679943286192,-1.3618391699232575,-2.732845464442015,16.703156425647535,0.759998321533196,0.5521355116939048,0.6400012969970774,-0.13728219295855126,1.417284786952706,0.2513595520192595,1.0286430419748953,-0.8600006103515696,82.69229358471256,22.0069334843662,0.3886417449778154,4,-0.34000015258789773,-1.125000000000007,-1.4300012588501048,-2.4400005340576243,0.4199981689453054,2,0.019973657155014646,1.4800008138021115,45.52000045776367,-17.85824840590768,45.099998474121094,-6.5293616066419,45.09000015258789,0.019973657155014646 10379,2014-04-10,45.38999938964844,45.90999984741211,45.22999954223633,45.7599983215332,1232400.0,-0.003731386710234985,1.0298456475571776,-100.0,66.32993822007013,60.308080025801566,-0.2193276068052512,-0.49355084275239136,-1.1332365147334968,-2.5468683558001715,16.826588113038383,0.6800003051757812,0.5403347082237744,0.43099937438964986,-0.3589620495495751,1.2209607983288748,0.036018662420040926,0.8259800863592588,-0.6899986267089844,57.024723040158385,-5.544667853289738,0.3949807119696108,4,-0.08499908447265625,-0.8699989318847656,-1.264998435974121,-2.269998550415039,-0.13000106811523438,3,0.008371911725601366,3.470626514675668,45.56000137329102,1.4800008138021115,45.52000045776367,-17.85824840590768,45.099998474121094,0.008371911725601366 10380,2014-04-11,45.43999862670898,45.81000137329102,45.31000137329102,45.43999862670898,1493700.0,0.001101547427470262,-2.846235107694534,-0.0,62.82522345707189,59.306802447058324,-0.21513487437017176,-0.5272660336706707,-1.144767662026993,-2.583153989068869,16.567757087888513,0.5,0.5444921900761273,0.453498649597158,-0.3641564203342256,1.2711537195285416,0.04467111463146978,0.8623261845628463,-0.6915979003906187,61.15689451881124,-1.1777055438235209,0.40882753496569035,4,-0.13499832153319602,-0.9199981689453054,-1.3974981307983327,-2.154998779296868,-0.25,4,-0.006381978644242836,1.0298456475571776,45.38999938964844,3.470626514675668,45.56000137329102,1.4800008138021115,45.52000045776367,-0.006381978644242836 10381,2014-04-14,45.66999816894531,45.81000137329102,45.33000183105469,45.63000106811523,1868100.0,0.005061609797257782,1.9999642376052613,100.0,65.51717334083995,59.65088886513014,-0.46766412109532496,-0.7492106227764452,-1.342827047876753,-2.796685867046847,16.196773339752575,0.47999954223633523,0.5209456968896546,0.6539983749389648,-0.21858780071047335,1.526584550588403,0.2177052871142493,1.0902914627636804,-0.8751334777832014,80.16513553219797,17.44678031709038,0.4362930878247187,4,-0.36499786376953125,-1.1499977111816406,-1.699997901916504,-2.37499809265136,-0.3999977111816406,0,-0.007225706800702558,-2.846235107694534,45.43999862670898,1.0298456475571776,45.38999938964844,3.470626514675668,45.56000137329102,-0.007225706800702558 10382,2014-04-15,46.31999969482422,46.33000183105469,45.66999816894531,45.68999862670898,1657600.0,0.014232571752562428,1.03076381349218,15.751168335715072,76.11935539704663,62.215554828307646,-1.0370322329920327,-1.3843409864061371,-1.9413935828211066,-3.4194069397007283,15.879803583548163,0.660003662109375,0.5004136128667795,1.249499893188478,0.20200701230351825,2.2969927740734377,0.7257534527459981,1.7732463336309578,-1.480529597412108,99.26454913664463,35.24582692060433,0.5237464404424799,4,-0.8049983978271484,-1.5899982452392578,-2.3899993896484375,-3.0249996185302663,-0.8299980163574219,1,-0.014680490277545588,1.9999642376052613,45.66999816894531,-2.846235107694534,45.43999862670898,1.0298456475571776,45.38999938964844,-0.014680490277545588 10383,2014-04-16,46.540000915527344,46.63000106811523,46.27999877929688,46.459999084472656,1373800.0,0.004749594606057617,1.6923031779101878,0.1269868181240184,74.92158361046636,64.87621627017633,-1.1121902404073438,-1.5142208876553838,-2.107309999372845,-3.604503981604374,16.886667797712672,0.35000228881834516,0.40202001931259446,1.3630010604858427,0.17461653558726198,2.5513855853844234,0.7688087980365523,1.957193322935133,-1.6110989140966794,93.57142467888507,31.43209731922373,0.5941922624492889,4,-0.875,-1.625,-2.6575002670288086,-3.2450008392333913,-1.3100013732910156,2,-0.022990968495387842,1.03076381349218,46.31999969482422,1.9999642376052613,45.66999816894531,-2.846235107694534,45.43999862670898,-0.022990968495387842 10384,2014-04-17,45.93000030517578,46.63999938964844,45.790000915527344,46.41999816894531,1435400.0,-0.013107017583836034,-1.2077978697052267,-6.12483311081442,62.894707518654336,66.29517837509218,-0.3930236924371613,-0.7970172402527709,-1.4372697373852716,-2.965027353202764,18.390484897360228,0.8499984741210938,0.3780688308997142,0.6590003967285156,-0.4487126132732868,1.766713406730318,0.1051438917276144,1.2128569017294168,-0.8650103784103536,46.61653057068501,-12.285842153337512,0.5538565050009013,4,-0.26000022888183594,-0.7600002288818359,-2.047499656677246,-2.635000228881829,-0.7099990844726491,3,0.0010885964887510369,1.6923031779101878,46.540000915527344,1.03076381349218,46.31999969482422,1.9999642376052613,45.66999816894531,0.0010885964887510369 10385,2014-04-21,45.709999084472656,46.06999969482422,45.36000061035156,45.88000106811523,1117200.0,-0.004789924216010322,1.581818434029921,0.34694433631761884,53.02591568990878,66.81705384167779,-0.08473793973951871,-0.5011093003297731,-1.1508102557233428,-2.7165301644584616,18.82508046736644,0.7099990844726562,0.427461275248902,0.3744991302490206,-0.6731744561535606,1.4221727166516018,-0.14933766295227002,0.8983359234503112,-0.48750821141892686,29.007477985370173,-25.534269717382685,0.5238367932012896,4,-0.03999900817871094,-0.5399990081787109,-1.7774982452392578,-2.414999008178704,-0.579998016357429,0,-0.009844689826132957,-1.2077978697052267,45.93000030517578,1.6923031779101878,46.540000915527344,1.03076381349218,46.31999969482422,-0.009844689826132957 10386,2014-04-22,45.81000137329102,45.95000076293945,45.47000122070313,45.709999084472656,1220200.0,0.0021877552137676837,1.5263062791747857,-0.5882418938629633,61.00626063882756,66.27302030036338,-0.08206490930831478,-0.5456004285879388,-1.1956843387861156,-2.7822158420775125,19.283162122000682,0.479999542236321,0.48972251016488855,0.421501350402842,-0.6085580231591408,1.4515607239648247,-0.09352833637814939,0.9365310371838333,-0.45000076293946023,35.156343132346834,-18.790293136387483,0.5150296867809904,4,-0.00500106811524148,-0.6400012969970774,-1.8000001907348704,-2.5150012969970703,-0.7800025939941406,1,-0.013534222396760942,1.581818434029921,45.709999084472656,-1.2077978697052267,45.93000030517578,1.6923031779101878,46.540000915527344,-0.013534222396760942 10387,2014-04-23,46.099998474121094,46.56999969482422,45.86999893188477,45.88999938964844,1287300.0,0.006330432048385681,-4.600006103515886,2.0999427808505087,69.04019831657651,65.74226179882912,-0.3141762028844681,-0.7703445183443307,-1.441843453480871,-3.0254830135758937,19.905751679101456,0.759998321533196,0.561690195625502,0.6449985504150391,-0.3886561394490329,1.678653240279111,0.12817120548300664,1.1618258953470715,-0.7399978637695312,57.812388241184465,1.2063283872516237,0.5168273449320356,4,-0.16499900817871094,-0.9299983978271484,-2.0349979400634766,-2.8049983978271413,-0.6999969482421946,2,-0.018004295961600802,1.5263062791747857,45.81000137329102,1.581818434029921,45.709999084472656,-1.2077978697052267,45.93000030517578,-0.018004295961600802 10388,2014-04-24,46.43999862670898,46.47000122070313,45.790000915527344,46.08000183105469,1460900.0,0.007375274703723678,2.2380813979890433,1.7142779291552794,71.18148808156164,66.2813228945504,-0.5768873233748693,-1.0151111792386374,-1.7483026834372168,-3.3156630404921117,20.400983246560394,0.6800003051757884,0.6585791894100339,0.8914987564086871,-0.1433927278038425,1.9263902406212168,0.3740530143024188,1.4089444985149555,-0.9699974060058452,84.37492549412242,22.693225511396335,0.5174457421062656,4,-0.4649982452392507,-1.269998550415032,-2.269998550415032,-3.144998550415025,-1.0999984741210866,3,-0.020456437905573277,-4.600006103515886,46.099998474121094,1.5263062791747857,45.81000137329102,1.581818434029921,45.709999084472656,-0.020456437905573277 10389,2014-04-25,46.97000122070313,47.02000045776367,46.47999954223633,46.540000915527344,1232300.0,0.01141263156044392,1.0377439972361375,1.1944559239597343,74.2267635807342,67.54816068606844,-0.9601691543402424,-1.4609233725240998,-2.242105101362476,-3.7906610953223137,21.35288398617256,0.5800018310546946,0.6676331848353314,1.3205013275146555,0.14660124751403458,2.4944014075152765,0.7335512875143451,1.907451367514966,-1.383000183105473,96.98799749057284,30.670895752904684,0.5869500400003097,4,-0.7950000762939524,-1.6100006103515696,-2.7350006103515696,-3.6600017547607493,-1.6399993896484446,4,-0.03704495706293187,2.2380813979890433,46.43999862670898,-4.600006103515886,46.099998474121094,1.5263062791747857,45.81000137329102,-0.03704495706293187 10390,2014-04-28,47.31000137329102,47.4000015258789,46.849998474121094,46.849998474121094,2126500.0,0.007238666036866626,-1.3913025450504306,1.0697734248860016,76.24699967108506,68.74036361165123,-1.125357129518008,-1.7023323002156943,-2.5508792289258295,-4.071205105798448,22.355639426401623,0.5500030517578054,0.6625840517231225,1.542501449584968,0.20202371637653727,2.882979182793399,0.8722625829807527,2.2127403161891834,-1.5510404052734401,95.3367803960176,23.98600900811347,0.6702388666042144,4,-0.9300003051757884,-1.5650005340576243,-3.0750007629394602,-4.00000190734864,-2.040000915527351,0,-0.0441767087702476,1.0377439972361375,46.97000122070313,2.2380813979890433,46.43999862670898,-4.600006103515886,46.099998474121094,-0.0441767087702476 10391,2014-04-29,47.11000061035156,47.599998474121094,46.97000122070313,47.33000183105469,2136500.0,-0.004227452063706116,-1.5199890136719183,-0.47826050901008493,69.92476746175976,68.05207606328602,-0.7818285238222984,-1.4498652546951831,-2.3303593558418,-3.8123075849291723,22.684652847364926,0.6299972534179616,0.706155738879481,1.262000656127931,-0.1988087384075783,2.7228100506634405,0.53159595886018,1.9924053533956823,-1.121293964233395,72.92825830382735,2.421260382437609,0.7304046972677529,4,-0.6300010681152344,-1.1650009155273438,-2.875,-3.720001220703125,-1.5100021362304688,1,-0.04202928288226904,-1.3913025450504306,47.31000137329102,1.0377439972361375,46.97000122070313,2.2380813979890433,46.43999862670898,-0.04202928288226904 10392,2014-04-30,47.2599983215332,47.43000030517578,47.06000137329102,47.18999862670898,1677300.0,0.0031839887335658457,-1.2424571706009366,-0.318178665556975,70.73163923810355,67.58652668857906,-0.8766546828685051,-1.5078395620201874,-2.455737591230516,-3.904493118648162,23.242496228399485,0.3699989318847585,0.7767178687601088,1.3044984817504854,-0.24158664315113043,2.8505836066521013,0.531455919299674,2.077541044201297,-1.013484982934564,81.21543584555724,11.743769442937534,0.7730425624508095,4,-0.779998779296875,-1.2349987030029297,-3.007497787475586,-3.8699989318847656,-1.779998779296875,2,-0.047185772776895396,-1.5199890136719183,47.11000061035156,-1.3913025450504306,47.31000137329102,1.0377439972361375,46.97000122070313,-0.047185772776895396 10393,2014-05-01,47.15999984741211,47.5099983215332,46.790000915527344,47.5099983215332,1278900.0,-0.002115922083635202,3.1142888283378745,-4.999999999999493,71.96028931099788,68.593813554395,-0.759310151387858,-1.2938182219281202,-2.316622169794684,-3.743323946055874,23.85845693885841,0.7199974060058594,0.82428501725839,1.0899999618530245,-0.4567864590532693,2.6367863827593183,0.31660675139987404,1.863393172306175,-0.6969288871298787,60.71437086385946,-9.904956221608288,0.7733932104531485,5,-0.6800003051757812,-1.1300010681152344,-2.782499313354492,-3.770000457763672,-1.9900016784667969,3,-0.03731972704045272,-1.2424571706009366,47.2599983215332,-1.5199890136719183,47.11000061035156,-1.3913025450504306,47.31000137329102,-0.03731972704045272 10394,2014-05-02,45.97999954223633,46.81999969482422,45.81999969482422,46.2599983215332,2165900.0,-0.025021210962546947,-2.3333418104599266,0.8,55.232563297315565,68.83899662188463,0.47888866417110876,-0.03612380226138612,-1.117824824325595,-2.5190915909228266,23.787205525496184,1.3400001525878906,0.7446942770493763,-0.1405002593994169,-1.5995339894062397,1.3185334706074059,-0.8700171244028283,0.5890166056039945,1.6199989318847656,8.98876163697773,-60.232160331874525,0.7295168650034116,5,0.5550003051757812,0.049999237060546875,-1.602499008178711,-2.385000228881836,-0.8199996948242188,4,-0.013919082123098891,3.1142888283378745,47.15999984741211,-1.2424571706009366,47.2599983215332,-1.5199890136719183,47.11000061035156,-0.013919082123098891 10395,2014-05-05,46.61999893188477,46.70000076293945,45.9900016784668,46.06000137329102,1285100.0,0.013919082123099003,-1.028577656675708,-2.0,58.527829123585875,68.56361534241334,-0.02062090790631288,-0.5856489329760848,-1.7305581204040124,-3.1068561703840416,23.15411847607012,0.720001220703125,0.6705262361765207,0.42299919128418395,-0.9673606494055136,1.8133590319738815,-0.2721807290606648,1.1181791116290327,0.9443995666503824,44.94380818488904,-21.947068716745967,0.6951799203448494,5,0.07500076293944602,-0.4699993133544993,-2.2424983978271555,-3.0249996185302805,-1.9599990844726634,0,-0.02767046611723145,-2.3333418104599266,45.97999954223633,3.1142888283378745,47.15999984741211,-1.2424571706009366,47.2599983215332,-0.02767046611723145 10396,2014-05-06,46.4000015258789,46.68000030517578,46.29999923706055,46.5,1162500.0,-0.00471894918589133,-1.533314683891969,-0.17856948228884104,50.778228020958494,66.5345075317891,0.3261695067204826,-0.2774920809342447,-1.4775516869491412,-2.830742442516872,22.376115326717127,0.3800010681152344,0.6746805999331471,0.13800163269042542,-1.1545295324272473,1.4305327978080982,-0.5082639498684145,0.7842672152492653,1.1295089965820395,34.31966286174716,-27.299841340185722,0.646265582558837,5,0.2949981689453196,-0.2500019073486257,-2.022500991821282,-2.805002212524407,-1.3300018310546804,1,-0.024353470494715146,-1.028577656675708,46.61999893188477,-2.3333418104599266,45.97999954223633,3.1142888283378745,47.15999984741211,-0.024353470494715146 10397,2014-05-07,47.0,47.06999969482422,46.43000030517578,46.5099983215332,1789500.0,0.012931001172197476,1.031740649466246,-4.900091554131032,54.16666090776025,64.64397117914451,-0.14833730438726178,-0.8020491235990903,-2.0372108493917835,-3.369128883115785,22.527228566200776,0.6699981689453196,0.7644988450065568,0.6640001296997085,-0.6190952988417564,1.9470955582411733,0.022452415428979577,1.3055478439704373,0.4953203059082014,69.82256000252809,11.73894049405898,0.641547714270732,5,-0.29000091552734375,-0.8500003814697266,-2.447500228881836,-3.230001449584961,-1.6399993896484375,2,-0.02978726650806185,-1.533314683891969,46.4000015258789,-1.028577656675708,46.61999893188477,-2.3333418104599266,45.97999954223633,-0.02978726650806185 10398,2014-05-08,46.47000122070313,47.16999816894531,46.36000061035156,46.9900016784668,1251600.0,-0.011276569772273759,-1.1891776253047885,-1.0612217888533226,54.963248442213626,62.50358060819778,0.43177014782353496,-0.21120867672570398,-1.4660745205797028,-2.7865210183494966,22.596392216732248,0.80999755859375,0.8127390189858659,0.08850135803223225,-1.1421992240042513,1.3192019400687158,-0.5268489329860131,0.7038516490504776,0.9918126729833929,48.14831559732628,-10.915477328343563,0.615350291018243,5,0.23999786376952414,-0.32000160217285867,-1.917501449584968,-2.680002212524421,-0.710002899169929,3,-0.021304102699823968,1.031740649466246,47.0,-1.533314683891969,46.4000015258789,-1.028577656675708,46.61999893188477,-0.021304102699823968 10399,2014-05-09,45.77000045776367,46.599998474121094,45.70000076293945,46.41999816894531,1263000.0,-0.015063497838420536,-1.278483579840941,1.2499944980376505,50.50676883879087,59.64355496016509,1.054546745982229,0.5467527936033605,-0.7257745021774866,-2.0409603346119383,22.03453295614756,0.8999977111816406,0.7940914069318552,-0.6304994583129897,-1.8073017201160795,0.5463028034901001,-1.2189005892145346,-0.042098327411444814,1.6589771519456065,4.7618924045869875,-55.70361325970639,0.5884011309015448,5,0.8799991607666016,0.37999916076660156,-1.1200008392333984,-1.835000991821289,-0.18999862670898438,4,-0.013109073253604997,-1.1891776253047885,46.47000122070313,1.031740649466246,47.0,-1.533314683891969,46.4000015258789,-0.013109073253604997 10400,2014-05-12,45.1500015258789,45.959999084472656,45.099998474121094,45.86999893188477,1617100.0,-0.013545967351625943,-1.0975534869440218,1.107692217403319,44.87577041887677,56.86033306651142,1.4929251029782904,1.205730339116009,-0.08538986404877846,-1.3809393088298307,21.601687273208743,0.8600006103515625,0.7186618901587281,-1.2359985351562557,-2.468461239378037,-0.0035358309344744043,-1.8522298872671428,-0.6197671830453686,2.209817009959586,2.415606721239231,-58.721108207102006,0.6162313521108894,5,1.1549968719482493,0.9999980926513743,-0.4500017166137624,-1.13000297546386,1.6499977111816477,0,0.00022144675958601923,-1.278483579840941,45.77000045776367,-1.1891776253047885,46.47000122070313,1.031740649466246,47.0,0.00022144675958601923 10401,2014-05-13,45.34000015258789,45.63999938964844,45.15999984741211,45.27000045776367,1194200.0,0.004208164347460519,-2.310331219910026,-0.09722214863597399,44.00631531699033,53.89085263083218,1.1459577776938374,1.0432283422364463,-0.23625571422013536,-1.5257321988874182,21.145450071713405,0.48999786376953836,0.5750452066003362,-1.0295000076293945,-2.310214665986358,0.25121465072756877,-1.6698573368078797,-0.38914267845090933,1.8842291795475532,11.594285693224581,-47.899016929500675,0.640357329178483,5,0.9649982452392578,0.8099994659423828,-0.6000003814697266,-1.3200016021728516,1.4500007629394531,1,-0.01499780112234883,-1.0975534869440218,45.1500015258789,-1.278483579840941,45.77000045776367,-1.1891776253047885,46.47000122070313,-0.01499780112234883 10402,2014-05-14,45.63999938964844,45.95000076293945,45.33000183105469,45.459999084472656,1660100.0,0.0066166571691868015,-1.8182101922976885,2.571444141689373,43.65079124798302,50.745352846052754,0.6615662499594777,0.7269439274574836,-0.5002440314131178,-1.7863058551625386,19.786717014894744,0.6199989318847656,0.37979790539743874,-0.6955007553100572,-2.0171977290249643,0.62619621840485,-1.3563492421675107,-0.03465226845260361,1.456776091006148,26.08700459606589,-29.008974470653193,0.660848486857455,5,0.4949989318847656,0.5100002288818359,-0.8724985122680664,-1.5949993133544922,0.8100013732910156,2,-0.012489038178065792,-2.310331219910026,45.34000015258789,-1.0975534869440218,45.1500015258789,-1.278483579840941,45.77000045776367,-0.012489038178065792 10403,2014-05-15,45.47000122070313,45.88999938964844,45.38000106811523,45.68000030517578,998900.0,-0.0037247627348536705,-1.6153801009428574,-1.1666596024244085,37.37371012862117,48.76103582730894,0.6332172573966588,0.8565879737308464,-0.2819278782075898,-1.5753946947292334,17.995448426439996,0.5099983215332102,0.21956040230920593,-0.8119989395141545,-2.184489306419813,0.5604914273915043,-1.4982441229669803,-0.12575375606132866,1.5069676395594414,24.66684977213589,-24.091973405949048,0.686245183452828,5,0.664997100830071,0.8149986267089773,-0.702500343322761,-1.4250011444091868,0.7999992370605398,3,-0.0024191908378811133,-1.8182101922976885,45.63999938964844,-2.310331219910026,45.34000015258789,-1.0975534869440218,45.1500015258789,-0.0024191908378811133 10404,2014-05-16,45.97999954223633,46.02000045776367,45.349998474121094,45.4900016784668,2385800.0,0.011216149281759513,1.3508854117867517,-2.333333333333412,39.11616186841947,46.60418391006822,0.13769951045750872,0.3694704726275404,-0.728303972885108,-2.044771489541347,17.151913020539663,0.6700019836425781,0.039551261431739704,-0.3045005798339844,-1.6744711568179298,1.065469997149961,-0.9894858683259571,0.38048470865798834,0.884351094857756,95.65208377388845,50.604562593060635,0.6849852884919733,5,0.154998779296875,0.3699989318847656,-1.1524982452392578,-1.9349994659423828,0.549999237060554,4,-0.00478471559141791,-1.6153801009428574,45.47000122070313,-1.8182101922976885,45.63999938964844,-2.310331219910026,45.34000015258789,-0.00478471559141791 10405,2014-05-19,45.2599983215332,45.93999862670898,45.18000030517578,45.93999862670898,1331400.0,-0.015659008870623103,1.2352881778097173,-1.3877617750097169,36.048218336938085,44.96751616739929,0.720237628223984,1.1109912994519533,0.04020526980330885,-1.2887214615827531,17.1642581506676,0.7999992370605469,-0.17077574628885372,-1.0020017623901367,-2.425438635545646,0.42143511076537266,-1.7137201989678914,-0.29028332581238203,1.4984911857824983,11.627721296641294,-28.65822208956131,0.7117184365777542,5,0.875,1.0900001525878906,-0.34749794006347656,-1.0449981689453125,1.3600006103515696,0,0.007070338519417074,1.3508854117867517,45.97999954223633,-1.6153801009428574,45.47000122070313,-1.8182101922976885,45.63999938964844,0.007070338519417074 10406,2014-05-20,45.18999862670898,45.65999984741211,44.83000183105469,45.25,1600000.0,-0.0015466128462254813,-1.1282137809273687,0.08823727406344752,34.19844616316455,42.74882564022198,0.671124169059496,1.1933437082800893,0.16695919464977038,-1.1841510755238716,17.363483210355998,0.8299980163574219,-0.2290735960214434,-1.041001319885261,-2.5313198055150608,0.4493171657445387,-1.7861605627001609,-0.29584207707036114,1.4689814186150443,30.251866479029765,-4.656143162501529,0.745159242814901,5,0.8100013732910227,1.0250015258789134,-0.2774982452392507,-0.9749984741210866,1.5800018310546946,1,0.03562736577292114,1.2352881778097173,45.2599983215332,1.3508854117867517,45.97999954223633,-1.6153801009428574,45.47000122070313,0.03562736577292114 10407,2014-05-21,45.27000045776367,45.41999816894531,44.9900016784668,45.31000137329102,1341700.0,0.0017703437372402764,2.307735195727449,0.6666666666667062,35.5283158410047,40.5893886845321,0.35751086351842787,1.104605998740638,0.15032466043933113,-1.228606395426894,16.724430963223064,0.4299964904785156,-0.36665000286927096,-0.9194995880126982,-2.470180079877096,0.6311809038516998,-1.6948398339448971,-0.1441593420804992,1.2426613304188052,36.974717183147355,5.110818969424717,0.7753402459321975,5,0.44499969482421875,0.9449996948242188,-0.3575000762939453,-1.0550003051757812,1.5900001525878906,2,0.03357632963096191,-1.1282137809273687,45.18999862670898,1.2352881778097173,45.2599983215332,1.3508854117867517,45.97999954223633,0.03357632963096191 10408,2014-05-22,45.4900016784668,45.6500015258789,45.1500015258789,45.22999954223633,878100.0,0.004859757421659117,-1.3809627611261683,-6.499904634749942,45.601449176106435,40.044353166456055,-0.018017039064879725,0.8535459552568128,-0.021144263912340477,-1.4107822328433883,16.06312531379822,0.5,-0.4383131129575375,-0.6519985198974609,-2.228358160870293,0.9243611210753713,-1.4401783403838806,0.13618130058895872,0.8880473131454565,55.462236056303716,19.849493520243406,0.7881798204864169,5,-0.06500053405761719,0.7249984741210938,-0.36750030517578125,-1.0650005340576172,1.779998779296875,3,0.021103518334823157,2.307735195727449,45.27000045776367,-1.1282137809273687,45.18999862670898,1.2352881778097173,45.2599983215332,0.021103518334823157 10409,2014-05-23,45.22999954223633,45.61000061035156,45.22000122070313,45.5099983215332,744100.0,-0.005715588626885926,-1.6000356043845014,-1.0769095337304497,36.608855692577734,39.125807085756165,0.17581988747979693,1.0292794341703768,0.2637700808622583,-1.1169566939454256,14.69744368083042,0.3899993896484304,-0.5967741562784852,-0.825000572204587,-2.4010115507095264,0.7510104063003524,-1.6130060614570567,-0.036995082952117286,1.0242056765313166,36.03593386464338,1.5372691009683308,0.7880054892524712,5,0.19500160217285156,0.9850006103515625,0.060001373291015625,-0.654998779296875,1.4500007629394531,4,0.02299360880064083,-1.3809627611261683,45.4900016784668,2.307735195727449,45.27000045776367,-1.1282137809273687,45.18999862670898,0.02299360880064083 10410,2014-05-27,45.22000122070313,45.66999816894531,45.18000030517578,45.56000137329102,1481700.0,-0.00022105508809167063,-1.3333121406707595,1.214291553133515,38.15259721358358,38.47539396315541,0.21991867894491435,0.9219403257865935,0.29005148678862014,-1.073009372319369,12.811203522815614,0.48999786376953125,-0.7354070272510853,-0.7304988861083928,-2.2315083942437752,0.7705106220269897,-1.481003640176084,0.020005867959298484,0.9202677270474737,46.42870118074563,11.415511721871255,0.7505047540676927,5,0.20499992370604758,0.9949989318847585,0.1999988555908132,-0.6400012969970774,0.9199981689453054,1,0.02896942775830791,-1.6000356043845014,45.22999954223633,-1.3809627611261683,45.4900016784668,2.307735195727449,45.27000045776367,0.02896942775830791 10411,2014-05-28,45.13000106811523,45.1500015258789,44.849998474121094,44.88999938964844,1114600.0,-0.0019902731127459106,1.1428590891132853,-0.7058869728146634,29.082773858299717,36.85672536430172,0.30955034283985583,0.9022574049302179,0.3894993523453465,-0.9385409487739267,10.819063837121357,0.37000274658203836,-0.8034232820381177,-0.7214990615844812,-2.1604056403972294,0.717407517228267,-1.4409523509908553,-0.002045772178107086,0.9054465102997042,34.14667051237829,3.39053768729336,0.7194532894063743,5,0.2950000762939524,1.0849990844726634,0.28999900817871804,-0.5500011444091726,0.549999237060554,2,0.03301568421238632,-1.3333121406707595,45.22000122070313,-1.6000356043845014,45.22999954223633,-1.3809627611261683,45.4900016784668,0.03301568421238632 10412,2014-05-29,45.02999877929688,45.290000915527344,44.77000045776367,45.18999862670898,1739200.0,-0.002215871625338761,1.8888559227745223,-0.6666613685130337,32.178191645059556,36.27944553279487,0.3508165155239382,0.8712997172185624,0.4931464957963243,-0.7910070048330269,8.622231109832923,0.5200004577636719,-0.7849929001211393,-0.7100013732910071,-2.0300492266112045,0.6100464800291903,-1.3700252999511022,-0.04997744663091197,0.9090131393292324,28.888775860535105,0.31889628768980316,0.6600239266600986,5,0.36500167846678977,1.1550006866455007,0.4575014114379812,-0.4499988555908274,0.700000762939446,3,0.03864094438454169,1.1428590891132853,45.13000106811523,-1.3333121406707595,45.22000122070313,-1.6000356043845014,45.22999954223633,0.03864094438454169 10413,2014-05-30,45.4000015258789,45.43999862670898,45.02000045776367,45.06999969482422,1638600.0,0.008216805609866595,1.0487913805616396,-2.0625134110580032,45.01349538072386,36.9347048119398,-0.03370426611810018,0.3822814813299473,0.15759830255881724,-1.1113229925912975,6.788266224489053,0.4199981689453054,-0.7642865495877942,-0.2519987106323285,-1.39644252588527,0.892445104620613,-0.8242206182587992,0.32022319699414226,0.42210924666097327,70.00029669942998,36.831823107603114,0.5722219076264721,5,-0.04500198364257102,0.7849979400634837,0.15249824523926492,-0.7500019073486257,0.569999694824233,4,0.03215856906173076,1.8888559227745223,45.02999877929688,1.1428590891132853,45.13000106811523,-1.3333121406707595,45.22000122070313,0.03215856906173076 10414,2014-06-02,45.34000015258789,45.52000045776367,45.25,45.36999893188477,831800.0,-0.0013216161073652533,-1.5714441416893732,-0.09090488740928043,53.015846104474214,38.81999678611048,-0.0827343447979274,0.4130548422045166,0.2636730575186519,-1.0073871637185903,6.551740959830976,0.2700004577636719,-0.7653524876427511,-0.28000011444091655,-1.4216149325740517,0.8616147036922186,-0.8508075235074841,0.290807294625651,0.3768995884743589,63.33346049023223,25.189564732758875,0.5708074090665689,6,-0.12000083923339844,0.8449993133544922,0.2325000762939453,-0.5500011444091797,0.4700012207031321,0,0.04256727610676081,1.0487913805616396,45.4000015258789,1.8888559227745223,45.02999877929688,1.1428590891132853,45.13000106811523,0.04256727610676081 10415,2014-06-03,45.33000183105469,45.5,45.13000106811523,45.22000122070313,902600.0,-0.000220518780316592,-1.5517087158979535,-3.666836215665222,49.83167837404263,40.55702258731915,-0.06901993763034397,0.33882641715374007,0.30865051630070184,-0.9501924643522699,6.38323427718746,0.36999893188477273,-0.7108899599603262,-0.22549858093261577,-1.2709396113929117,0.8199424495276801,-0.7482190961627637,0.2972219342975322,0.2922079816777057,74.66684977213541,31.79461119731726,0.522720515230147,6,-0.11000251770019531,0.8549976348876953,0.4374990463256836,-0.2550010681152344,0.7099990844726562,1,0.029781566723790398,-1.5714441416893732,45.34000015258789,1.0487913805616396,45.4000015258789,1.8888559227745223,45.02999877929688,0.029781566723790398 10416,2014-06-04,45.27000045776367,45.31000137329102,45.0099983215332,45.25,650700.0,-0.001323656979204224,4.999923707800167,0.18182133444306903,43.22348058771328,41.412040892509,0.003937149467184042,0.32657393977312665,0.3930164266843832,-0.8457385020703185,6.285904328143477,0.3200035095214844,-0.7082575243449938,-0.22899990081786825,-1.2018936826122797,0.7438938809765432,-0.715446791715074,0.25744699007933747,0.2669884194718506,66.66666666666666,20.77599359639361,0.4864468908972047,6,-0.05000114440917969,0.9149990081787109,0.7925004959106445,-0.004999160766608668,0.45999908447265625,2,0.019218001393582096,-1.5517087158979535,45.33000183105469,-1.5714441416893732,45.34000015258789,1.0487913805616396,45.4000015258789,0.019218001393582096 10417,2014-06-05,45.599998474121094,45.70000076293945,45.13999938964844,45.13999938964844,787600.0,0.007289551867031729,-1.4347934254391057,22.99942780850658,52.24908196695335,42.15066675815865,-0.30656669282551263,-0.119830196757988,0.0910751239967027,-1.1405697877752772,5.536384992674382,0.5600013732910156,-0.6115272594623491,0.17099819183349751,-0.5025910095096293,0.8445873931766243,-0.16579640883806235,0.5077927925050574,-0.8299980163574219,85.50696594427245,35.40601475785179,0.33679460067156264,6,-0.36499786376953125,0.5400009155273438,0.6125011444091797,-0.2349987030029297,-0.43000030517578125,3,0.0017544261783273285,4.999923707800167,45.27000045776367,-1.5517087158979535,45.33000183105469,-1.5714441416893732,45.34000015258789,0.0017544261783273285 10418,2014-06-06,45.47999954223633,45.9000015258789,45.43999862670898,45.77000045776367,975600.0,-0.00263155561184647,-1.4864837000225863,-0.6304380276317317,40.00003051748494,42.52746396092612,-0.21024531049941686,-0.08200710171807657,0.2447624489513487,-0.9806354108592643,4.741325050697859,0.4600028991699219,-0.49355195886935377,0.10049934387207315,-0.3640534716293544,0.5650521593735007,-0.13177706387863708,0.3327757516227834,-0.6913990783691375,52.80893578901842,8.12001383674248,0.2322764077507131,6,-0.14499855041503906,0.6599998474121094,0.7725000381469727,-0.11499977111816406,-0.07999801635742898,4,0.005496921779162056,-1.4347934254391057,45.599998474121094,4.999923707800167,45.27000045776367,-1.5517087158979535,45.33000183105469,0.005496921779162056 10419,2014-06-09,45.16999816894531,45.5,45.02999877929688,45.349998474121094,1320100.0,-0.006816213201654153,-1.0434876353805904,0.6206887479940018,47.84689431867751,43.60460808371433,0.10096762707542695,0.19050619581370398,0.5732941095055253,-0.6314571023068254,4.865015701919725,0.4700012207031179,-0.3953318987737475,-0.17950191497802592,-0.6144235105170068,0.255419680560955,-0.3969627127475164,0.03795888279146453,-0.3369416625976527,17.977446219391595,-29.61731684388495,0.21746079776948873,6,0.16500282287597656,0.8000011444091797,1.085000991821289,0.19500160217285156,0.3000030517578196,0,0.01771093832604631,-1.4864837000225863,45.47999954223633,-1.4347934254391057,45.599998474121094,4.999923707800167,45.27000045776367,0.01771093832604631 10420,2014-06-10,45.15999984741211,45.25,44.9900016784668,45.209999084472656,1110800.0,-0.00022134872566981212,2.9999413128319494,0.2777730682829653,49.26111614307154,45.84664611535565,0.11349488823437781,0.21217004092995495,0.6020885913139082,-0.5779504660990753,4.564854094185201,0.2599983215332031,-0.39947780842068425,-0.19000015258789205,-0.6239781873021499,0.24397788212636584,-0.406989169945021,0.026988864769236898,-0.28426554028320083,18.681120598949637,-29.822387545555895,0.21698901735712858,6,0.1750011444091797,0.8099994659423828,1.1224994659423828,0.2049999237060547,-0.1100006103515625,1,0.014393302216013204,-1.0434876353805904,45.16999816894531,-1.4864837000225863,45.47999954223633,-1.4347934254391057,45.599998474121094,0.014393302216013204 10421,2014-06-11,44.65999984741211,45.2400016784668,44.650001525878906,45.099998474121094,1125700.0,-0.01107174494440688,-1.5652444333872373,8.800106813153278,37.55103121195027,46.44362828945462,0.603252450276905,0.6942063927859436,1.097731412002922,-0.03994165835842978,4.462301527502724,0.5900001525878906,-0.34090404031719856,-0.6560001373291016,-1.1886164467992941,-0.123383827858909,-0.9223082920642014,-0.38969198259400173,1.2400016784667898,0.7998657226562546,-47.131127213037466,0.2663081547350965,6,0.6150016784667969,1.25,1.7624998092651367,0.7049999237060547,0.8800010681152344,2,0.030900158370582798,2.9999413128319494,45.15999984741211,-1.0434876353805904,45.16999816894531,-1.4864837000225863,45.47999954223633,0.030900158370582798 10422,2014-06-12,45.06999969482422,45.13999938964844,44.27999877929688,44.68000030517578,1395400.0,0.009180471312425942,2.245292796683338,-0.8863650156489774,42.04542663146737,46.11384287287057,0.2229712523299341,0.252246915054684,0.7006215532816924,-0.4149108792811447,5.047108579211272,0.8600006103515554,-0.28311841566943485,-0.21750030517578267,-0.7379810905926902,0.3029804802411249,-0.47774069788423645,0.04274008753267111,0.8050018310546818,48.76540593490535,1.7132428079772737,0.2602403927084526,6,0.020000457763671875,0.654998779296875,1.3524999618530273,0.2950000762939453,0.3800010681152344,3,0.014643884000023588,-1.5652444333872373,44.65999984741211,2.9999413128319494,45.15999984741211,-1.0434876353805904,45.16999816894531,0.014643884000023588 10423,2014-06-13,45.36000061035156,45.4900016784668,44.79999923706055,45.06000137329102,1078800.0,0.006434455679853235,1.46428839040606,0.7692300168238012,52.43447512233456,46.04924609707727,-0.08191471033898523,-0.04892597047965097,0.43488338123844983,-0.6751840630977881,5.4112413991594925,0.69000244140625,-0.16500268902999693,0.07800064086914205,-0.4366521934045622,0.5926534751428463,-0.17932577626771007,0.33532705800599416,0.4512008056640582,88.5246516747129,38.42338708900378,0.25732641713685167,6,-0.2700004577636719,0.36499786376953125,1.0699987411499023,0.0049991607666015625,0.18999862670898438,4,-0.004188766288572121,2.245292796683338,45.06999969482422,-1.5652444333872373,44.65999984741211,2.9999413128319494,45.15999984741211,-0.004188766288572121 10424,2014-06-16,45.7599983215332,46.08000183105469,45.25,45.25,1242700.0,0.008818291574060444,-2.2549198536946586,1.6999987284310514,58.82347807983678,47.04833495327662,-0.46496659819235475,-0.4914474690644326,0.06107280120663461,-1.0474567613358516,5.770873202939666,0.8300018310546875,-0.04971472766466434,0.4889984130859375,0.030860348785068936,0.9471364773868061,0.2599293809355032,0.7180674452363718,-1.479999542236321,82.22205738990371,30.348551685610445,0.22906903215043573,6,-0.5799980163574219,-0.31999969482421875,0.6700010299682617,-0.39499855041503906,-0.3999977111816406,0,-0.007867063130657992,1.46428839040606,45.36000061035156,2.245292796683338,45.06999969482422,-1.5652444333872373,44.65999984741211,-0.007867063130657992 10425,2014-06-17,45.58000183105469,45.7599983215332,45.31999969482422,45.61999893188477,912200.0,-0.003933489883757635,1.7500268224354771,-0.07842594601065024,57.14287444308427,48.594934270540065,-0.27466188468685715,-0.30171709606956654,0.2618362537073011,-0.8371473723043152,5.956383188413509,0.4399986267089844,-0.02850198723056252,0.2930017471313491,-0.18542128727087714,0.7714247815335753,0.05379022993023597,0.5322132643324622,-1.264002990722652,72.22226931717024,17.358479897072883,0.23921151720111317,6,-0.40000152587890625,-0.40000152587890625,0.8199977874755859,-0.21500205993652344,-0.09000015258789062,1,-0.0024133524776782656,-2.2549198536946586,45.7599983215332,1.46428839040606,45.36000061035156,2.245292796683338,45.06999969482422,-0.0024133524776782656 10426,2014-06-18,46.79999923706055,46.86999893188477,45.52000045776367,45.52000045776367,1763200.0,0.026766067507585145,-1.109374627470626,-32.00228898425755,70.72603548657128,50.64792910605316,-1.4022688868837179,-1.4702956989972336,-0.9231118691591362,-2.008252895536991,6.162033938275877,1.3499984741211009,-0.005431721962033009,1.4324991226196317,0.6069373801236395,2.258060865115624,1.0197182513716356,1.8452799938676279,-2.4487203369140573,97.2973092393727,37.53069777590687,0.4127808712479962,6,-1.2250003814697195,-1.2250003814697195,-0.5725002288818359,-1.4349994659423828,-1.4599990844726562,2,-0.03739316300275042,1.7500268224354771,45.58000183105469,-2.2549198536946586,45.7599983215332,1.46428839040606,45.36000061035156,-0.03739316300275042 10427,2014-06-19,46.790000915527344,47.31000137329102,46.709999084472656,46.9000015258789,2934400.0,-0.00021363935248286392,-3.4443910709240426,-0.08593805879407213,67.77498097523866,53.73403471247025,-1.3474116891210812,-1.4130308762464026,-0.8909977963742648,-1.9549920045014488,6.547720065756701,0.6000022888183665,0.03542696393937206,1.3465007781982408,0.30667739419134676,2.3863241622051348,0.8265890861947938,1.8664124702016878,-2.3379732141113223,79.28286792039881,19.951078246896515,0.5199116920034478,6,-0.9950008392333913,-0.9950008392333913,-0.5625019073486328,-1.4250011444091797,-0.69000244140625,3,-0.026715109543526072,-1.109374627470626,46.79999923706055,1.7500268224354771,45.58000183105469,-2.2549198536946586,45.7599983215332,-0.026715109543526072 10428,2014-06-20,46.45000076293945,46.959999084472656,46.4000015258789,46.79999923706055,1984000.0,-0.00726651305696091,-1.4888949170933035,3.1817866555696326,63.2458711921193,55.44503214285267,-0.9558665268361253,-1.0513243461183919,-0.5336662914898511,-1.5756621923241312,7.174550253544293,0.5599975585937571,0.10078775863187417,0.9585006713867159,-0.1747904266358944,2.091791769409326,0.39185512237541076,1.525146220398021,-1.8264946412109282,58.252425386607996,-0.5495023734134321,0.5666455490113058,6,-0.6550006866455007,-0.6550006866455007,-0.30750179290771484,-1.085000991821289,-0.7800025939941406,4,-0.021528524942412086,-3.4443910709240426,46.790000915527344,-1.109374627470626,46.79999923706055,1.7500268224354771,45.58000183105469,-0.021528524942412086 10429,2014-06-23,46.27000045776367,46.599998474121094,46.18000030517578,46.36000061035156,1232100.0,-0.003875141059618614,-2.1110922731318613,0.25714441416893735,60.77982755075704,56.724888965928834,-0.6743352598176884,-0.8320758343588253,-0.3325884078148391,-1.3545846023178854,7.701650854031055,0.4199981689453125,0.1101922837317133,0.7265003204345675,-0.4508523364551351,1.90385297732427,0.13782399198971262,1.3151766488794223,-1.485304620941399,47.73869154077201,-8.682318489588965,0.5886763284448515,6,-0.47500038146971946,-0.47500038146971946,-0.060001373291015625,-0.9050006866455078,-1.3400001525878906,0,-0.015560864784524009,-1.4888949170933035,46.45000076293945,-3.4443910709240426,46.790000915527344,-1.109374627470626,46.79999923706055,-0.015560864784524009 10430,2014-06-24,46.52999877929688,46.63000106811523,46.18000030517578,46.290000915527344,1687900.0,0.005619155369806839,1.0454466638923905,-2.6666384096978706,63.81581313949711,59.6431980689896,-0.8041246878670236,-1.0423417977264222,-0.569665245087215,-1.582434402760093,8.383650731780271,0.450000762939446,0.17747533836634233,0.9209987640380959,-0.3243699123088959,2.1663674403850877,0.29831442586460355,1.5436831022115882,-1.5937846102864839,56.42445837719895,1.2457758593424089,0.6226843381734958,6,-0.7349987030029297,-0.7349987030029297,-0.28750038146973367,-1.164999008178718,-2.629997253417976,1,-0.02514502900580129,-2.1110922731318613,46.27000045776367,-1.4888949170933035,46.45000076293945,-3.4443910709240426,46.790000915527344,-0.02514502900580129 10431,2014-06-25,46.61999893188477,46.72000122070313,46.38999938964844,46.40999984741211,1211700.0,0.0019342393068777497,-1.6400146484375568,0.8750039736783582,61.80559296186447,61.83877210570038,-0.6558281849504297,-1.069842994613758,-0.6426402195220717,-1.644386086746259,8.57408583426175,0.3300018310546946,0.25194550195059406,0.9364990234375057,-0.36521272826539786,2.2382107751404092,0.28564314758605036,1.587354899288961,-1.5413575306175389,38.93789476171706,-11.892048265431882,0.6508558758514534,6,-0.5649986267089915,-0.8249988555908203,-0.3775005340576243,-1.2549991607666087,-2.829998016357429,2,-0.02423846587961065,1.0454466638923905,46.52999877929688,-2.1110922731318613,46.27000045776367,-1.4888949170933035,46.45000076293945,-0.02423846587961065 10432,2014-06-26,46.77000045776367,46.790000915527344,46.41999816894531,46.68999862670898,856700.0,0.0032175360213555493,5.166571301417763,0.3809627611262698,64.82762793732309,63.215789085143555,-0.6027059503581711,-1.1413202542822702,-0.79447721202488,-1.759593661186237,9.084824456511589,0.37000274658203125,0.3364309467843185,0.9995004653930692,-0.3500174584587512,2.3490183892448897,0.324741503467159,1.6742594273189795,-1.5574774581750077,75.64116358229978,24.026283058057132,0.6747589619259085,6,-0.48999977111816406,-0.9750003814697195,-0.6625003814697266,-1.4050006866455078,-3.5800018310546946,3,-0.03057516123967463,-1.6400146484375568,46.61999893188477,1.0454466638923905,46.52999877929688,-2.1110922731318613,46.27000045776367,-0.03057516123967463 10433,2014-06-27,46.86000061035156,47.040000915527344,46.52000045776367,46.7400016784668,1637500.0,0.0019243136991022869,1.1666706403134413,1.4999523173754152,70.46012938598922,64.50875034138271,-0.5113264108474098,-1.1766607175897121,-0.8923972469407602,-1.814402275741969,10.029890335785632,0.5200004577636719,0.5105299909007641,1.016500663757327,-0.4046816530673638,2.437682980582018,0.3059095053449852,1.727091822169669,-1.5216289083407588,79.06974681073791,22.241590776736146,0.7105911584123451,6,-0.5450000762939453,-1.06500053405761,-0.8950004577636719,-1.4950008392333984,-4.220001220703125,4,-0.016218568637034525,5.166571301417763,46.77000045776367,-1.6400146484375568,46.61999893188477,1.0454466638923905,46.52999877929688,-0.016218568637034525 10434,2014-06-30,47.27000045776367,47.36999893188477,46.6500015258789,46.91999816894531,1257400.0,0.008749463125733214,1.6181760173117978,2.9167117016880186,73.28923545906981,66.30279045427,-0.7650615138732633,-1.512186764137013,-1.2860508819027032,-2.1805613565935147,11.322354651559802,0.7199974060058736,0.6694011069074648,1.330000495910646,-0.20478923429690354,2.8647902261181954,0.5626056308068712,2.0973953610144207,-1.813330975476056,91.59675718301858,28.706332631231575,0.7673948651037741,6,-0.8250007629394531,-1.4450016021728445,-1.4499998092651367,-1.9050006866455078,-5.229999542236328,0,-0.033848154713854495,1.1666706403134413,46.86000061035156,5.166571301417763,46.77000045776367,-1.6400146484375568,46.61999893188477,-0.033848154713854495 10435,2014-07-01,46.68000030517578,47.36999893188477,46.65999984741211,47.33000183105469,1275600.0,-0.012481492423827345,-1.05796107916853,-1.8571350720973068,71.86151797163413,66.42895517483254,-0.002925040054876149,-0.8599526447510328,-0.6791309647003985,-1.5458740369350323,12.453156698419024,0.7099990844726634,0.7725088759819414,0.6725004196166964,-0.8680654842879107,2.2130663235213035,-0.09778253233560719,1.442783371569,-1.070264466920392,29.591943978419486,-39.4525505843819,0.7702829519523051,7,0.09499931335449219,-0.8550014495849538,-0.8599996566772461,-1.2800006866455078,-4.220001220703125,1,-0.03748928852954536,1.6181760173117978,47.27000045776367,1.1666706403134413,46.86000061035156,5.166571301417763,46.77000045776367,-0.03748928852954536 10436,2014-07-02,46.13999938964844,46.599998474121094,45.959999084472656,46.599998474121094,2632400.0,-0.011568142930527547,1.7826115801170948,0.7076892378839631,61.26317277313678,65.70542093015455,0.4845667769130486,-0.2650193866455055,-0.13136015937956813,-0.9707382391947306,12.933017635382438,0.720001220703125,0.8161263848144955,0.08899955749511435,-1.4125215309741392,1.590520645964368,-0.6617609867395089,0.8397601017297376,-0.38944250390269985,12.765980471994373,-56.41291059511473,0.7507605442346266,7,0.5249996185302734,-0.3150005340576101,-0.31999874114990234,-0.48999977111816406,-2.6599998474121094,2,-0.048547852045964235,-1.05796107916853,46.68000030517578,1.6181760173117978,47.27000045776367,1.1666706403134413,46.86000061035156,-0.048547852045964235 10437,2014-07-03,45.68000030517578,45.959999084472656,45.31999969482422,45.9000015258789,934300.0,-0.009969637853438185,2.764742841755677,0.4782644751463531,53.25203567214009,64.59499476126797,0.861108712364036,0.21215799224853527,0.32187487997562414,-0.48574637815537614,13.391915324165932,0.8199996948242188,0.8742118823967786,-0.37499961853027486,-1.8718809315648102,1.1218816945042605,-1.1234402750475425,0.3734410379869928,1.6899986267089915,17.561011918607296,-47.1395767293303,0.7484406565172689,7,0.6649990081787109,0.14499855041504617,0.1400003433227539,-0.030000686645507812,-2.400001525878899,3,-0.04137476744793911,1.7826115801170948,46.13999938964844,-1.05796107916853,46.68000030517578,1.6181760173117978,47.27000045776367,-0.04137476744793911 10438,2014-07-07,45.72999954223633,46.15999984741211,45.540000915527344,45.68000030517578,1680800.0,0.001094554219056798,-2.757591871178055,-0.2272679983354214,49.67178521464178,63.360767835032945,0.7802928748833935,0.19167575727077235,0.25459223525029273,-0.5177128824017814,13.578891021704436,0.6199989318847656,0.7598886156723026,-0.3375003814697237,-1.8182526596607147,1.1432518967212673,-1.0778765205652192,0.40287575762577177,1.5989994049072322,19.999999999999932,-40.72926053142589,0.7403761390954958,7,0.6149997711181641,0.09499931335449929,0.06000041961669922,-0.07999992370605469,-2.4599990844726562,0,-0.05554342753013586,2.764742841755677,45.68000030517578,1.7826115801170948,46.13999938964844,-1.05796107916853,46.68000030517578,-0.05554342753013586 10439,2014-07-08,45.97000122070313,46.18000030517578,45.709999084472656,45.709999084472656,1175700.0,0.005248232689028187,-2.6153643005956746,5.200122072175316,54.211658974101304,62.293639594433415,0.5512286746829531,0.015474711971606325,-0.017346538641767495,-0.7401789045259903,14.228362187277071,0.470001220703125,0.6680739624230583,-0.1374988555908132,-1.5581714963267714,1.283173785145145,-0.8478351759587923,0.5728374647771659,1.3188177413940423,31.707403306692704,-26.429260418864928,0.7103363203679804,7,0.3749980926513601,-0.1450023651123047,-0.20000171661377664,-0.32000160217285867,-2.520000457763679,1,-0.0724385847863539,-2.757591871178055,45.72999954223633,2.764742841755677,45.68000030517578,1.7826115801170948,46.13999938964844,-0.0724385847863539 10440,2014-07-09,45.81000137329102,46.040000915527344,45.45000076293945,45.93999862670898,1054300.0,-0.0034805273692282146,2.575738660008323,-0.499985328207919,36.13448251543523,59.4412939892746,0.6686746733678888,0.23891727707057697,0.09723762932301838,-0.5681858990666839,14.78431183278262,0.5900001525878906,0.6098478108404919,-0.32999877929686505,-1.6877523239448209,1.0277547653510908,-1.0088755516208465,0.3488779930271164,1.4394412034606958,38.28141763822386,-14.28611444920007,0.6788767723239791,7,0.5349979400634695,0.014997482299804688,-0.10750198364258523,-0.1600017547607493,-1.7800025939941406,2,-0.0822964493505065,-2.6153643005956746,45.97000122070313,-2.757591871178055,45.72999954223633,2.764742841755677,45.68000030517578,-0.0822964493505065 10441,2014-07-10,46.040000915527344,46.29999923706055,45.66999816894531,45.72000122070313,1407400.0,0.005020727686998461,-1.999963670051407,-2.4615881213688393,40.1055432872416,56.694395694821104,0.38861763582276154,0.1239604018084961,-0.1699937416971551,-0.7892039332897838,14.809155166796847,0.6300010681152344,0.5787806667134276,-0.16899929046631001,-1.337081710477534,0.9990831295449141,-0.7530405004719185,0.4150419195392985,1.1708528035858237,73.46954663469586,23.278288375611552,0.5840412100056116,7,0.30499839782714844,-0.21500205993651633,-0.33750152587890625,-0.3900012969970703,-1.8700027465820312,3,-0.07775850911956228,2.575738660008323,45.81000137329102,-2.6153643005956746,45.97000122070313,-2.757591871178055,45.72999954223633,-0.07775850911956228 10442,2014-07-11,45.72999954223633,46.18000030517578,45.599998474121094,46.08000183105469,785500.0,-0.006733305107004539,1.1091004931370032,-1.0937581956464968,40.425521121845016,53.357216998805086,0.5985217021065381,0.5122034734380918,0.09357030573436731,-0.47097446195392223,14.198733768025454,0.5800018310546875,0.49767659106332474,-0.5120006561279311,-1.5773711670393098,0.5533698547834476,-1.0446859115836205,0.020684599327758235,1.443037096391059,32.94109199271167,-15.560018335313167,0.5326852554556899,7,0.6149997711181641,0.09499931335449929,-0.027500152587890625,0.11499977111816406,-1.5499992370605469,4,-0.049201837361093625,-1.999963670051407,46.040000915527344,2.575738660008323,45.81000137329102,-2.6153643005956746,45.97000122070313,-0.049201837361093625 10443,2014-07-14,45.16999816894531,45.97999954223633,45.15999984741211,45.79999923706055,1265400.0,-0.012245820662512785,-1.5230848685098566,1.7999912807489837,36.71495848525308,49.29340844615877,0.9985991224185256,1.114375082780029,0.6028933941367214,0.10158674138254753,14.407037315883622,0.8199996948242188,0.404206395002106,-1.0625019073486328,-2.163771803772498,0.03876798907523238,-1.6131368555605619,-0.5118669591367038,1.96597773080601,0.8770462180937211,-45.74922012381619,0.5506349482119312,7,1.095001220703125,0.6550006866455149,0.5175018310546875,0.7750015258789062,-0.4299964904785156,0,-0.04184191866865783,1.1091004931370032,45.72999954223633,-1.999963670051407,46.040000915527344,2.575738660008323,45.81000137329102,-0.04184191866865783 10444,2014-07-15,45.4000015258789,45.54999923706055,45.15999984741211,45.209999084472656,1430500.0,0.005091949662546558,-1.6896424719160243,-0.30159066551215635,36.253102335777854,45.33691781995252,0.5313142288156243,0.9022791511372859,0.3618802917007926,-0.1180642542272281,15.065102962495791,0.3899993896484375,0.2788600623117645,-0.8144987106323285,-1.959197624960268,0.3302002036956111,-1.3868481677962947,-0.24214925346836225,1.656935331778854,21.05279008445816,-23.3288554955652,0.5723494571639697,7,0.4799976348877024,0.4249973297119283,0.33749866485596414,0.6249980926513743,-0.3100013732910085,1,-0.04691632150939651,-1.5230848685098566,45.16999816894531,1.1091004931370032,45.72999954223633,-1.999963670051407,46.040000915527344,-0.04691632150939651 10445,2014-07-16,45.47000122070313,45.56999969482422,44.97000122070313,45.4900016784668,1755800.0,0.0015418434465102049,5.666779696937507,-0.1052642145839691,35.94137502320059,42.52338473662628,0.3035473484437716,0.8681251754072079,0.2608250070147946,-0.17688015432651127,15.860813257000657,0.5999984741210866,0.111773619411359,-0.7389989852905217,-1.8975079791906353,0.419510008609592,-1.3182534822405785,-0.15974448834046484,1.5110581565447987,37.59404103243665,-7.167368204812185,0.5792544969500562,7,0.16499900817870383,0.3549976348876953,0.18249893188475852,0.5599975585937429,-0.29000091552735086,2,-0.04442490441024982,-1.6896424719160243,45.4000015258789,-1.5230848685098566,45.16999816894531,1.1091004931370032,45.72999954223633,-0.04442490441024982 10446,2014-07-17,45.04999923706055,45.56000137329102,45.04999923706055,45.38000106811523,730200.0,-0.009236902845108141,-2.0909048874093,16.499713904258797,30.275252635723405,39.97040884369109,0.617622418137131,1.2124629611541309,0.6513429010791185,0.2558090155822086,15.141872048257849,0.5100021362304759,-0.13942013350425952,-1.0715009689331083,-2.3040471622612486,0.161045224395032,-1.687774065597175,-0.4552278722690417,1.8103966507946936,6.611411312949886,-32.829335803701724,0.6162730966640698,7,0.5850009918212891,0.7749996185302805,0.6025009155273438,0.9799995422363281,0.1100006103515625,3,-0.022641519978640945,5.666779696937507,45.47000122070313,-1.6896424719160243,45.4000015258789,-1.5230848685098566,45.16999816894531,-0.022641519978640945 10447,2014-07-18,45.540000915527344,45.56999969482422,44.93000030517578,45.2400016784668,720100.0,0.010876840993677472,2.555583812823855,-0.9090835529662192,36.1344854336565,38.46626442358162,0.11809203604170904,0.6577352808518313,0.11760039382401999,-0.2186869826286113,13.967071729010208,0.6399993896484375,-0.3472353024512671,-0.5189992904663114,-1.7354809549338768,0.6974823740012539,-1.127240122700094,0.08924154176747123,1.2069712922987677,58.095338436554265,22.68971765816773,0.6082408322337838,7,0.07499885559082031,0.28499794006348367,0.05249977111816406,0.5849990844726562,-0.19000244140625,4,-0.03008350283354766,-2.0909048874093,45.04999923706055,5.666779696937507,45.47000122070313,-1.6896424719160243,45.4000015258789,-0.03008350283354766 10448,2014-07-21,45.45000076293945,45.54999923706055,45.13000106811523,45.47999954223633,1129300.0,-0.001976287895883777,3.9412081500763785,-0.09999618529303307,29.504554428905095,35.72103058522649,0.18349384063613172,0.7051290195716007,0.17899812568168727,-0.1105133432233032,13.291117298828448,0.4199981689453196,-0.46987229698936517,-0.5589994430541978,-1.7899323520849677,0.6719334659765721,-1.1744658975695828,0.056467011461187155,1.1516136926746299,81.25014901175405,50.76492298782163,0.6154664545153845,7,0.16499900817871094,0.6349983215332031,-0.04250144958496094,0.48999786376953125,-0.5,0,-0.02794280388217829,2.555583812823855,45.540000915527344,-2.0909048874093,45.04999923706055,5.666779696937507,45.47000122070313,-0.02794280388217829 10449,2014-07-22,45.54999923706055,45.68999862670898,45.34000015258789,45.540000915527344,1450200.0,0.0022001864123759596,1.4138067113035249,-0.3332909460834181,35.69621940160569,35.672334683689876,0.019727273612616614,0.5780616753290815,0.07353607124647255,-0.1883789015243167,12.8570246736539,0.34999847412108664,-0.5147089455393115,-0.42300090789795064,-1.6638682485498038,0.8178664327539025,-1.0434345782238807,0.19743276242797947,0.9178860865184717,81.57898699486597,48.87480391110621,0.6204336703259282,7,0.06500053405761719,0.6000003814697266,-0.1424999237060547,0.3899993896484375,-0.20999908447265625,1,-0.017782603120983564,3.9412081500763785,45.45000076293945,2.555583812823855,45.540000915527344,-2.0909048874093,45.04999923706055,-0.017782603120983564 10450,2014-07-23,45.36000061035156,45.58000183105469,45.22000122070313,45.58000183105469,896000.0,-0.004171210315946583,2.272714662227706,-22.003815337657382,39.1667019878778,35.56801898376055,0.15553679869002934,0.7124398771398717,0.27573814645606376,0.01616627185563857,12.436632504751497,0.3600006103515554,-0.5487401330532506,-0.554499626159668,-1.7951189121968198,0.6861196598774839,-1.1748092691782475,0.06581001685891152,0.9848539117551951,56.57911247860555,20.470815374603603,0.6203096430185775,7,0.19499969482421875,0.7899990081787109,-0.05000114440917969,0.5799980163574219,0.220001220703125,2,-0.005952390964078957,1.4138067113035249,45.54999923706055,3.9412081500763785,45.45000076293945,2.555583812823855,45.540000915527344,-0.005952390964078957 10451,2014-07-24,45.4900016784668,45.54999923706055,45.18999862670898,45.38000106811523,657800.0,0.0028659847082446177,2.130498241889533,-0.5000000000000323,47.09482940646025,36.30905323760669,-0.06781801883913374,0.5201078426275672,0.153577598546363,-0.09040104594348009,11.897016723569712,0.3600006103515696,-0.6280368436866297,-0.3679986953735366,-1.5758260565286974,0.8398286657816243,-0.9719123759511206,0.2359149852040474,0.7416645062854812,73.68455395549913,33.774828857055574,0.6039136805775822,7,-0.03500175476074219,0.6599979400634766,-0.3100013732910156,0.4499969482421875,0.3999977111816406,3,-0.006814714483463269,2.272714662227706,45.36000061035156,1.4138067113035249,45.54999923706055,3.9412081500763785,45.45000076293945,-0.006814714483463269 10452,2014-07-25,45.34000015258789,45.59000015258789,45.209999084472656,45.43000030517578,1323100.0,-0.0032974614276594094,-1.1714204749811992,-0.8181786655568899,44.213676722947454,37.142244152906066,0.023517417441425437,0.5876114849946106,0.30016691660240724,0.0787274458607996,11.203475554715656,0.3800010681152344,-0.6176556041967203,-0.4465002059936509,-1.5948498658087544,0.7018494538214526,-1.0206750359012062,0.12767462391390438,0.7875327617982677,37.50000000000127,-4.724593744579288,0.5741748299075522,7,-0.030000686645507812,0.8099994659423828,0.2349987030029368,0.5999984741210938,0.09999847412108664,4,-0.003970011128584194,2.130498241889533,45.4900016784668,2.272714662227706,45.36000061035156,1.4138067113035249,45.54999923706055,-0.003970011128584194 10453,2014-07-28,46.099998474121094,46.18000030517578,45.209999084472656,45.27000045776367,1146600.0,0.016762203770963602,-1.0421061930556503,-9.222184546263723,51.67091283873754,38.855334208790474,-0.6601041623211117,-0.24479438675475507,-0.4490023306331423,-0.6508241417108707,9.96790432088361,0.970001220703125,-0.6234076598557152,0.35149822235107564,-0.692870747156185,1.3958671918583363,-0.1706862624025547,0.873682707104706,-1.1699981689453125,91.91902066483516,46.366203092553576,0.5221844847536314,7,-0.5449981689453125,0.05000114440917969,-0.30499839782714133,-0.15999984741210938,-0.3400001525878906,0,-0.016268981015715722,-1.1714204749811992,45.34000015258789,2.130498241889533,45.4900016784668,2.272714662227706,45.36000061035156,-0.016268981015715722 10454,2014-07-29,45.66999816894531,46.209999084472656,45.65999984741211,46.099998474121094,1163800.0,-0.009327555735542337,-1.4444576311417043,-0.5180738949990578,48.31727220291944,40.230433895425904,-0.20984457997292338,0.06239054106788444,-0.029387605871519895,-0.18841700024687213,8.285265116361144,0.5499992370605469,-0.6201805060522503,0.0014980316162080953,-0.7585650433548992,0.7615611065873154,-0.378533505869342,0.38152956910175817,-0.7149978637695327,47.058757531219165,0.5619432388026055,0.38003153748555357,7,-0.09999847412109375,0.48000144958496094,0.12500190734863992,0.2700004577636719,0.19000244140625,1,-0.015765216441270713,-1.0421061930556503,46.099998474121094,-1.1714204749811992,45.34000015258789,2.130498241889533,45.4900016784668,-0.015765216441270713 10455,2014-07-30,44.93000030517578,45.95000076293945,44.79999923706055,45.68999862670898,1473400.0,-0.016203150721225912,-1.2549039407301028,1.767436702684464,38.11563991262969,41.10158803730439,0.4978533310447304,0.7004742810891287,0.714623052027946,0.5760218617551871,6.76183295182366,1.1500015258789062,-0.5686498911614919,-0.6509998321533175,-1.3179930590937445,0.015993394787109594,-0.9844964456235346,-0.3175032186831004,1.279998779296875,9.219934906648126,-32.46608151020056,0.33349661347021364,7,0.5749988555908203,1.154998779296875,0.8649997711181712,1.0099983215332031,1.6399993896484375,2,0.009125302573498528,-1.4444576311417043,45.66999816894531,-1.0421061930556503,46.099998474121094,-1.1714204749811992,45.34000015258789,0.009125302573498528 10456,2014-07-31,43.900001525878906,44.849998474121094,43.77999877929688,44.66999816894531,1759500.0,-0.02292452197420136,-1.118806795434475,1.013155715282423,33.02414723165677,40.75599490374886,1.505935102861649,1.6380366287407,1.7390053294100767,1.6287121636524944,6.995558494572987,1.1500015258788991,-0.557502499872129,-1.5689987182617173,-2.528776815295835,-0.6092206212275997,-2.048887766778776,-1.0891096697446585,2.30999755859375,4.938384012809568,-36.29010482981157,0.47988904851705905,7,1.0949974060058594,1.6749973297119212,1.8949985504150462,2.039997100830078,2.4399986267089844,3,0.03826879833216923,-1.2549039407301028,44.93000030517578,-1.4444576311417043,45.66999816894531,-1.0421061930556503,46.099998474121094,0.03826879833216923 10457,2014-08-01,43.790000915527344,44.849998474121094,43.41999816894531,43.81999969482422,2512000.0,-0.0025057085769510934,-2.714265897786497,0.03895962348278425,36.032423366321986,41.48131367457296,1.4992554604432726,1.6856051088559525,1.8394163283240061,1.7632304083162964,8.321807395213417,1.4300003051757812,-0.5568486051141264,-1.5844993591308594,-2.795978604032406,-0.3730201142293126,-2.190238981581629,-0.9787597366800895,2.32279815673828,13.261742837532234,-31.704806025099167,0.605739622450773,8,1.0249977111816406,1.6049976348876953,2.1349992752075195,2.1499977111816406,2.0400009155273438,4,0.04795611852514181,-1.118806795434475,43.900001525878906,-1.2549039407301028,44.93000030517578,-1.4444576311417043,45.66999816894531,0.04795611852514181 10458,2014-08-04,43.18999862670898,43.790000915527344,42.43999862670898,43.790000915527344,3623500.0,-0.013701810373920598,3.4999904632932393,20.000890132248458,29.190185239065173,40.758420989846236,1.9500294826253182,2.198266372333542,2.415566827678113,2.375249340688079,9.801029350069074,1.3500022888183665,-0.5069543838826434,-2.057501602172856,-3.5995151048804743,-0.5154880994652373,-2.828508353526665,-1.2864948508190466,2.7612323913574244,19.893896788672844,-26.93689961180267,0.771006751353811,8,1.135000228881843,1.7150001525878977,2.8475017547607493,2.750000000000007,2.280002593994155,0,0.05209539410840791,-2.714265897786497,43.790000915527344,-1.118806795434475,43.900001525878906,-1.2549039407301028,44.93000030517578,0.05209539410840791 10459,2014-08-05,42.63999938964844,43.349998474121094,42.5099983215332,43.09000015258789,2168500.0,-0.012734412006218832,-1.3661879509786539,0.7499984105488604,25.561300660028138,39.246709731196276,2.2840252090195534,2.6203453097087817,2.9432133922108363,2.92349097659136,11.330520764184326,0.8400001525878906,-0.5374862753740643,-2.441000747680661,-4.33376726291754,-0.5482342324437823,-3.387384005299097,-1.4946174900622253,3.030333037109372,5.69802396628307,-40.55374258780578,0.9463832576184381,8,1.6849994659423828,2.2649993896484375,3.4150009155273438,3.299999237060547,2.7400016784667898,1,0.07317070770508027,3.4999904632932393,43.18999862670898,-2.714265897786497,43.790000915527344,-1.118806795434475,43.900001525878906,0.07317070770508027 10460,2014-08-06,42.040000915527344,42.54999923706055,41.91999816894531,42.5099983215332,3295500.0,-0.014071258975363765,1.290916152837792,1.0444369092527443,24.790622869407585,36.76846456041264,2.6413187923972288,3.081408704333981,3.513748620528588,3.5137542620333804,13.247786675790488,0.720001220703125,-0.5553101247526016,-2.852499198913577,-5.147701170445899,-0.5572972273812553,-4.000100184679738,-1.7048982131474162,3.3719048072265565,4.095656453347429,-45.22179000460561,1.1476009857661604,8,2.0249977111816406,2.6049976348876953,4.094998359680176,3.8999977111816406,2.529998779296875,2,0.09086583281717564,-1.3661879509786539,42.63999938964844,3.4999904632932393,43.18999862670898,-2.714265897786497,43.790000915527344,0.09086583281717564 10461,2014-08-07,42.459999084472656,42.70000076293945,42.18000030517578,42.18000030517578,1552300.0,0.009990441479514445,-2.714305177111717,-0.5957453716103793,23.898262565237857,34.51119632066713,1.9515402462317866,2.508042738123436,3.07146157071287,3.0833305424743713,15.015346427095603,0.6599998474121094,-0.6256687299869697,-2.2535009384155273,-4.72362793045815,0.21662605362709542,-3.4885644344368387,-1.018437442394216,2.602715882900384,18.430063456766334,-28.546979947654776,1.2350634960213105,8,1.6049995422363281,1.7999992370605469,3.8400001525878906,3.479999542236328,2.1599998474121165,3,0.09679700185991202,1.290916152837792,42.040000915527344,-1.3661879509786539,42.63999938964844,3.4999904632932393,43.18999862670898,0.09679700185991202 10462,2014-08-08,43.47999954223633,43.4900016784668,42.61000061035156,42.61000061035156,1635100.0,0.02402262081387274,-1.0229934448512485,3.1071525885558584,35.578309713467405,32.72312930674822,0.715158893373463,1.3816742611220292,2.043789043971401,2.0563349089876652,16.490165647265318,1.0300025939941406,-0.6912287610197296,-1.1210004806518583,-3.6011270524566115,1.3591260911528948,-2.3610637665542313,0.11906280525051471,1.2684437452939363,83.42241080353318,39.096076736887156,1.240063285902375,8,0.5849990844726562,0.6299991607666016,2.7649993896484375,2.4599990844726562,2.0800018310546946,4,0.06577738363528196,-2.714305177111717,42.459999084472656,1.290916152837792,42.040000915527344,-1.3661879509786539,42.63999938964844,0.06577738363528196 10463,2014-08-11,43.27999877929688,43.709999084472656,43.20000076293945,43.52000045776367,1229100.0,-0.004599833602692782,-1.5500061989185272,-0.2758643369214835,33.62192202490621,31.09031262030231,0.5286709880668923,1.5102524730045772,2.221707410800512,2.2611995421985043,17.549736137046146,0.5099983215332031,-0.8210892149627185,-1.2265012741088768,-3.758821309529985,1.3058187613122314,-2.492661291819431,0.039658743601677315,1.18559999637489,75.97764886901783,34.8613851566363,1.2661600177105525,8,0.6550006866455007,0.8299999237060476,2.805000305175774,2.6599998474121023,2.3400001525878906,0,0.05891874130499297,-1.0229934448512485,43.47999954223633,-2.714305177111717,42.459999084472656,1.290916152837792,42.040000915527344,0.05891874130499297 10464,2014-08-12,43.27000045776367,43.41999816894531,43.040000915527344,43.20000076293945,764100.0,-0.00023101482937182283,1.0540663147476081,-0.2916633553206794,34.51850863902263,30.690631367679302,0.1815162370376342,1.4255850706572488,2.210986183220264,2.2818011565084078,18.721954815924192,0.37999725341796875,-0.9430212809350778,-1.1299995422363267,-3.6831731611592957,1.4231740766866423,-2.406586351697811,0.1465872672251578,0.941038257235455,75.41908370592321,34.76095413163171,1.2765868094614852,8,0.11499786376953125,0.8399982452392578,2.8149986267089844,2.6699981689453125,1.9899978637695312,1,0.05084355765345805,-1.5500061989185272,43.27999877929688,-1.0229934448512485,43.47999954223633,-2.714305177111717,42.459999084472656,0.05084355765345805 10465,2014-08-13,43.45000076293945,43.56999969482422,43.13000106811523,43.13999938964844,926300.0,0.0041599330545762925,-1.6666743731720415,4.428610354223434,34.99998317044191,30.910168694210984,-0.2575878936938878,1.1452074450016099,2.012253081085774,2.107650655852723,19.57644883772587,0.4399986267089915,-1.1701316662231633,-0.8489992141723661,-3.3837006750682406,1.6857022467235083,-2.1163499446203033,0.4183515162755711,0.5319338974542944,83.00663209334796,44.60417693531723,1.2673507304479381,8,-0.06500244140625,0.6599979400634766,2.634998321533203,2.4899978637695312,2.0,2,0.044418878510629645,1.0540663147476081,43.27000045776367,-1.5500061989185272,43.27999877929688,-1.0229934448512485,43.47999954223633,0.044418878510629645 10466,2014-08-14,44.02999877929688,44.04999923706055,43.5,43.5,1171600.0,0.013348630751973012,-1.0754735993550988,1.709665907832423,40.940505957107625,31.455511204298276,-0.9132439321206718,0.5110787453539416,1.4218099852386175,1.5316653042415638,20.207952046342317,0.5999984741210938,-1.357597996564948,-0.21800117492674786,-2.7300236905257265,2.2940213406722307,-1.4740124327262407,1.038010082872745,-2.1100006103515696,98.61107799738849,57.61202783320681,1.2560112577994906,8,-1.0450000762939524,0.07999992370604758,2.055000305175774,1.9099998474121023,0.8800010681152273,3,0.012264386338826094,-1.6666743731720415,43.45000076293945,1.0540663147476081,43.27000045776367,-1.5500061989185272,43.27999877929688,0.012264386338826094 10467,2014-08-15,44.16999816894531,44.40999984741211,43.88000106811523,44.02999877929688,1276700.0,0.0031796364644520736,-1.409113766017537,0.2641504001842406,35.400889904603616,32.145589500469214,-1.1104475573260189,0.27740221400566156,1.2621385163134349,1.396214056041856,20.49626650109119,0.5299987792968821,-1.4429309932884777,-0.009501647949221592,-2.4467863205598164,2.427783024661373,-1.2281439842545225,1.2091406883560794,-2.207399978637696,82.48161565085191,45.94392484505749,1.2186423363052985,8,-1.0049991607666016,-0.10499954223632812,1.9150009155273438,1.7700004577636719,0.5200004577636648,4,0.01018792804152402,-1.0754735993550988,44.02999877929688,-1.6666743731720415,43.45000076293945,1.0540663147476081,43.27000045776367,0.01018792804152402 10468,2014-08-18,44.18000030517578,44.459999084472656,44.0099983215332,44.22999954223633,948800.0,0.0002264463809169559,-1.3076772597004998,-0.3571389645776748,37.96446597274861,33.52371897966038,-1.0786849310328392,0.17642166565325113,1.2360434469415011,1.3940578387510598,20.774792356416167,0.4500007629394531,-1.4130854056441677,0.06400051116943217,-2.2989537624522782,2.4269547847911426,-1.117476625641423,1.2454776479802874,-2.119506048583986,80.28175067966173,43.21290626541638,1.1814771368108554,8,-0.9900016784667969,-0.11500167846679688,1.904998779296875,1.7599983215332031,0.3400001525878906,0,0.03123587728797661,-1.409113766017537,44.16999816894531,-1.0754735993550988,44.02999877929688,-1.6666743731720415,43.45000076293945,0.03123587728797661 10469,2014-08-19,44.7400016784668,44.7599983215332,44.2599983215332,44.31999969482422,820800.0,0.012675449737953315,1.1739353982667828,-8.400167849240864,48.41931214832258,36.149128899539825,-1.4633625762684588,-0.4715507513133588,0.6761184037865178,0.8391708848156512,21.216388926279446,0.5799980163574219,-1.3896460434770859,0.6645017623901381,-1.6214781803414553,2.9504817051217316,-0.47848820897566213,1.8074917337559384,-2.535537132202151,98.77321001465033,55.77824124242132,1.142989971365797,8,-1.2700023651123047,-0.6750030517578125,1.304997444152832,1.1549968719482422,-0.470001220703125,1,0.019669137693428373,-1.3076772597004998,44.18000030517578,-1.409113766017537,44.16999816894531,-1.0754735993550988,44.02999877929688,0.019669137693428373 10470,2014-08-20,45.09000015258789,45.11000061035156,44.63999938964844,44.70000076293945,1806000.0,0.007822942802649724,1.1860506378524156,0.9285655897766596,61.163218288796315,40.28967953549076,-1.4921344205855718,-0.8883608452002036,0.330587171512569,0.49637397669823713,21.5653994498093,0.470001220703125,-1.256126979821147,1.0280002593994126,-1.2290457421438674,3.2850462609426927,-0.10052274137223094,2.1565232601710562,-2.6810929043017637,98.75773601357179,48.84422014784535,1.1285230007716411,8,-1.2299995422363281,-1.0250015258789062,0.7624988555908203,0.8049983978271484,-0.6899986267089844,2,0.00377019668152645,1.1739353982667828,44.7400016784668,-1.3076772597004998,44.18000030517578,-1.409113766017537,44.16999816894531,0.00377019668152645 10471,2014-08-21,45.18000030517578,45.4000015258789,44.93999862670898,45.09000015258789,1208700.0,0.00199601136135108,-1.3589698445767306,0.2307699831761806,63.088512511638065,43.346368735287506,-1.2915469665933799,-1.056967595220172,0.2623111358072947,0.40538992871582025,22.009540051231205,0.4600028991699219,-1.0264666557223379,1.133500480651854,-1.0862031449899803,3.3532041062936884,0.02364866783094044,2.2433522934727677,-2.5009837206831094,85.52623983898013,29.696913045897034,1.1098518128209163,8,-0.9599990844726562,-1.1150016784667969,0.5499992370605469,0.6449985504150462,-0.8699989318847656,3,0.005976105709161406,1.1860506378524156,45.09000015258789,1.1739353982667828,44.7400016784668,-1.3076772597004998,44.18000030517578,0.005976105709161406 10472,2014-08-22,45.15999984741211,45.36000061035156,44.849998474121094,45.27000045776367,1346200.0,-0.0004426838784544751,2.517245008023993,-1.2222269317170347,70.82455602690463,47.47999473550955,-1.1266572445292908,-1.1079488492734697,0.29103366488526916,0.43050737895457303,22.52458717721072,0.5100021362304688,-0.7183386078148644,1.122500038146974,-1.0764838936673158,3.321483969961264,0.023008072239825594,2.2219920040541226,-2.1544650699530905,82.73373200029681,21.435195408083302,1.0994919659071463,8,-0.9399986267089844,-1.095001220703125,0.5699996948242188,0.664999008178718,-0.8600006103515625,4,-0.00553587247220344,-1.3589698445767306,45.18000030517578,1.1860506378524156,45.09000015258789,1.1739353982667828,44.7400016784668,-0.00553587247220344 10473,2014-08-25,45.349998474121094,45.5099983215332,45.16999816894531,45.209999084472656,936000.0,0.004207232669418914,-2.0908933277847135,-1.2727146622277707,81.00688915891506,52.64537034883092,-1.1087435983880383,-1.430351394769275,0.10279571371567897,0.2506146686779971,23.656201960891195,0.34999847412109375,-0.40626341591367776,1.3499986648559599,-0.722853226748505,3.422850556460425,0.31357271905372386,2.386424610658196,-2.057127686851686,87.20001220703125,18.088951194375426,1.0364259458022336,8,-1.029998779296875,-1.2849998474121094,0.37000083923339844,0.47500038146973367,-0.45999908447265625,0,-0.014553470112876554,2.517245008023993,45.15999984741211,-1.3589698445767306,45.18000030517578,1.1860506378524156,45.09000015258789,-0.014553470112876554 10474,2014-08-26,44.95000076293945,45.63999938964844,44.90999984741211,45.38000106811523,1133400.0,-0.008820236486003386,-1.8627313118015767,-3.0714441416893226,84.89213174170897,58.18894241230505,-0.497716817965447,-1.1458058370086235,0.48704729874796726,0.6568981749565381,24.647496130618595,0.7299995422363281,-0.22919247282187882,0.9860008239746065,-0.9873523766740533,2.9593540246232664,-0.0006757763497233782,1.9726774242989364,-1.3467321208731136,31.000137329101562,-44.4208867319644,0.9866766003243309,8,-0.3800010681152344,-0.8850021362304688,0.899998664855957,0.8749980926513743,0.09999847412109375,1,-0.009566191276470626,-2.0908933277847135,45.349998474121094,2.517245008023993,45.15999984741211,-1.3589698445767306,45.18000030517578,-0.009566191276470626 10475,2014-08-27,45.34000015258789,45.34000015258789,44.9900016784668,45.06000137329102,1502100.0,0.00867629328206787,1.5,-0.6511594897180617,84.78265877312202,63.06029272519553,-0.6609297025994181,-1.5847659261650193,0.09131167157913467,0.2736001816714122,24.975667653253904,0.3899993896484375,0.006980390776341494,1.3555002212524414,-0.6679880875611985,3.3789885300660814,0.34375606684562143,2.3672443756592614,-1.4108545909084143,62.02545703883261,-19.753387947897224,1.0117441544068202,8,-0.5799999237060547,-1.2750015258789062,0.5424995422363281,0.4849987030029368,0.20999908447265625,2,-0.023599463855827674,-1.8627313118015767,44.95000076293945,-2.0908933277847135,45.349998474121094,2.517245008023993,45.15999984741211,-0.023599463855827674 10476,2014-08-28,45.58000183105469,45.66999816894531,45.06000137329102,45.20000076293945,2300400.0,0.005293376216565671,1.178584322781465,1.3571525885558928,81.2500638621803,68.1546453871485,-0.7352620661605727,-1.7839151455137454,-0.19108585284281787,0.04160388683248328,24.172956153425247,0.6099967956542898,0.25848750857341685,1.5115018844604506,-0.6330758423838603,3.6560796113047616,0.43921302103829873,2.5837907478826025,-1.3771196569001773,89.02483275802715,7.1459753775813795,1.072288863422154,8,-0.7400035858154297,-1.5150032043457031,0.27249813079833984,0.24499702453613992,-0.030002593994140625,3,-0.02588855326398476,1.5,45.34000015258789,-1.8627313118015767,44.95000076293945,-2.0908933277847135,45.349998474121094,-0.02588855326398476 10477,2014-08-29,45.88999938964844,45.9000015258789,45.52000045776367,45.59000015258789,855700.0,0.0068011747727168,1.374980628702959,0.7894694574110325,87.60814741688434,73.67060999205248,-0.8667695530243336,-2.0327390469626607,-0.54042884407869,-0.265210629353966,23.06276997542221,0.38000106811522727,0.5223960261462679,1.7164995193481474,-0.571504140795227,4.004503179491522,0.5724976892764602,2.8605013494198346,-1.4230363364315863,98.98968492195368,15.68836934157838,1.144001830071688,8,-0.8099994659423828,-1.8250007629394531,-0.08749961853027344,-0.06500053405761008,-0.07999801635741477,4,-0.034430116307951564,1.178584322781465,45.58000183105469,1.5,45.34000015258789,-1.8627313118015767,44.95000076293945,-0.034430116307951564 10478,2014-09-02,45.43999862670898,45.93999862670898,45.27999877929688,45.7400016784668,2522100.0,-0.009806074720518976,-1.129022334338279,-1.0000127156899135,77.74936535470853,76.929504792762,-0.24500723491578213,-1.4814877544919156,-0.12485288145834517,0.1847500578171477,20.900693385689568,0.6599998474120952,0.7051098709655435,1.1539987564086829,-1.151586359908869,3.4595838727262347,0.001206198249903423,2.3067913145674623,-0.6864278789597194,51.45625314805454,-31.485437994090375,1.1527925581587766,9,-0.14999961853026633,-1.374999999999993,0.29000091552735086,0.38500022888185015,1.2299995422363352,1,-0.025088015495193128,1.374980628702959,45.88999938964844,1.178584322781465,45.58000183105469,1.5,45.34000015258789,-0.025088015495193128 10479,2014-09-03,45.7599983215332,45.90999984741211,45.47999954223633,45.54999923706055,2307400.0,0.007042247017941872,-1.4571553133514987,-0.699989827577421,78.51852061163314,78.85787171752168,-0.4527122156633894,-1.6398354648983826,-0.4704658813628271,-0.1307148900621371,18.62177549046912,0.4700012207031321,0.9391685827561886,1.3179985046386733,-0.9403808465524861,3.5763778558298327,0.18880882904309715,2.4471881802342494,-0.7691419979920013,81.05253858879902,-1.8032383528821612,1.129189675595578,9,-0.36499977111816406,-1.6949996948242188,0.09250164031982422,0.06500053405762429,0.3400001525878906,2,-0.019012215117922615,-1.129022334338279,45.43999862670898,1.374980628702959,45.88999938964844,1.178584322781465,45.58000183105469,-0.019012215117922615 10480,2014-09-04,45.86000061035156,45.88999938964844,45.41999816894531,45.65999984741211,1220900.0,0.00218536478335718,2.6154173452470033,0.9523887375113533,75.6302799368276,80.25140143143162,-0.4827721724419405,-1.516743603733211,-0.6038293361691416,-0.22635323111211392,15.74907380364022,0.470001220703125,1.1649817676314314,1.2270008087158217,-0.8114622237834226,3.265463841215066,0.20776929246619602,2.2462323249654474,-0.6793158261768042,90.90928794985457,9.631442118579812,1.0192315162496226,9,-0.46500205993652344,-1.9250011444091797,-9.5367431640625e-07,-0.03500175476073508,0.5999984741210938,3,-0.01766248064785636,-1.4571553133514987,45.7599983215332,-1.129022334338279,45.43999862670898,1.374980628702959,45.88999938964844,-0.01766248064785636 10481,2014-09-05,46.56999969482422,46.56999969482422,45.81999969482422,45.88999938964844,1407800.0,0.015481881269587161,1.2058813629682819,3.399988555951859,78.98552994814213,81.15817631156912,-1.0894298266185203,-2.0058870698156,-1.3425285880275837,-0.9314878910141928,13.359808609619344,0.75,1.3005449043565065,1.7314998626709013,-0.21100291842468977,3.6740026437664923,0.7602484721231093,2.7027512532186933,-1.2374521421426152,100.0,18.09474001216587,0.9712513905477953,9,-0.8299999237060547,-2.325000762939453,-0.7750005722045898,-0.7450008392333913,0.20000076293945312,4,-0.021902522320115803,2.6154173452470033,45.86000061035156,-1.4571553133514987,45.7599983215332,-1.129022334338279,45.43999862670898,-0.021902522320115803 10482,2014-09-08,46.34000015258789,46.54999923706055,46.13000106811523,46.52999877929688,1679700.0,-0.0049387920065177005,2.6521652596487773,-0.2794096197646213,74.77065865696301,80.46526181135222,-0.7537047945808482,-1.6344358433562292,-1.149329300587894,-0.7082906467595649,12.284525092062893,0.4399986267089915,1.328053259558203,1.3585002899169893,-0.5840024911785804,3.301003071012559,0.3872488993692045,2.329751680464774,-0.9200019836425781,82.17059077494476,0.05749057130968538,0.9712513905477865,9,-0.6000003814697266,-2.095001220703125,-1.0550012588500977,-0.7650012969970632,1.220001220703132,0,-0.017047926476608466,1.2058813629682819,46.56999969482422,2.6154173452470033,45.86000061035156,-1.4571553133514987,45.7599983215332,-0.017047926476608466 10483,2014-09-09,45.83000183105469,46.2400016784668,45.79999923706055,46.20000076293945,2595300.0,-0.011005574446566357,-1.0465033755311692,1.94737687473641,62.64503172575912,77.99336180958001,-0.18825456487024894,-0.9735151065337675,-0.6857176182583018,-0.21164208905062765,11.291666658418272,0.5400009155273438,1.3285843862435058,0.7210018157959013,-1.0809258002868773,2.52292943187868,-0.17996199224548803,1.6219656238372906,-0.1800033569335966,35.65244505184664,-42.521075750743606,0.9009638080413896,9,-0.05000114440917969,-1.5850028991699219,-0.7250032424926758,-0.43500328063964844,1.7299995422363352,1,-0.00043640534507050077,2.6521652596487773,46.34000015258789,1.2058813629682819,46.56999969482422,2.6154173452470033,45.86000061035156,-0.00043640534507050077 10484,2014-09-10,45.47000122070313,45.9000015258789,45.349998474121094,45.790000915527344,1907000.0,-0.007855129739654854,1.0370448861950852,0.8648665367603655,54.39816470500979,74.6173069131231,0.2830286619881974,-0.46403659376212403,-0.390460820401465,0.1425198125170155,9.815984025531355,0.5500030517578054,1.2881779487518301,0.25100116729736754,-1.3337539832826124,1.8357563178773475,-0.5413764079926224,1.0433787425873575,1.0999984741210866,9.836280861495943,-63.018093100863204,0.7923775752899908,9,0.3449993133544851,-1.2250022888183665,-0.8550024032592844,-0.5650024414062571,1.4699974060058452,2,0.026390959226449295,-1.0465033755311692,45.83000183105469,2.6521652596487773,46.34000015258789,1.2058813629682819,46.56999969482422,0.026390959226449295 10485,2014-09-11,45.38000106811523,45.47000122070313,44.95000076293945,45.1500015258789,1755000.0,-0.0019793303314653565,1.5365885428780024,-0.7187492549412458,52.314825852722436,71.40228046762779,0.4238745970234916,-0.23403092586097785,-0.34856478873809493,0.22961142630959586,8.578775120276113,0.520000457763679,1.184730733495151,0.06450099945067933,-1.2841591538160273,1.413161152717386,-0.609829077182674,0.7388310760840326,1.1655986022949278,26.54324621532288,-42.86137140628155,0.6743300766333524,9,0.37999916076660867,-1.1350021362304616,-0.7650022506713796,-0.47500228881835227,1.799999237060554,3,0.01586596273819274,1.0370448861950852,45.47000122070313,-1.0465033755311692,45.83000183105469,2.6521652596487773,46.34000015258789,0.01586596273819274 10486,2014-09-12,44.56999969482422,45.22000122070313,44.47000122070313,45.22000122070313,1315800.0,-0.017849302649314613,1.3076868903834138,-2.826099215497684,44.22700075771433,66.58215306105335,1.2019370664340556,0.6519247636511807,0.42033688104285005,1.030367862856366,8.276931318208378,0.9099998474120952,1.0770271931703732,-0.7725004196166978,-2.031437079181849,0.4864362399484534,-1.4019687493992734,-0.1430320898341222,1.9117760192871103,4.807623533036268,-60.31216428125159,0.6294683297825767,9,0.9500007629394531,-0.19499969482421875,-0.21500110626220703,0.07499885559082031,3.5,4,0.042405191891170535,1.5365885428780024,45.38000106811523,1.0370448861950852,45.47000122070313,-1.0465033755311692,45.83000183105469,0.042405191891170535 10487,2014-09-15,44.61999893188477,44.93999862670898,44.560001373291016,44.66999816894531,1152600.0,0.0011218137178126142,-3.4707043960235233,0.07692172259585428,42.65593638586039,62.68288317562577,1.0648203750338325,0.6718111279502139,0.34380096331280896,0.9666901489141324,8.48995829819418,0.37999725341796164,0.939409467436171,-0.7450012207031165,-1.9295952482574634,0.4395928068512305,-1.3372982344802864,-0.15270420692594655,1.741070312622064,8.474444767723824,-51.627758413161764,0.5922970137771721,9,0.9000015258788991,-0.029998779296882105,-0.457500457763679,0.024999618530266332,3.19000244140625,0,0.048184705901965774,1.3076868903834138,44.56999969482422,1.5365885428780024,45.38000106811523,1.0370448861950852,45.47000122070313,0.048184705901965774 10488,2014-09-16,45.56000137329102,45.68000030517578,44.540000915527344,44.61999893188477,2162000.0,0.021066841414344673,-1.0727290382094212,-18.8003356984844,55.53539359214191,60.1292023956823,0.16050977158336366,-0.1681239637848435,-0.6139742485957385,0.01290759936487973,8.454727251951134,1.1399993896484375,0.8503500669952615,0.12600116729736754,-0.9207059488648142,1.1727082834595492,-0.3973523907837233,0.6493547253784584,0.6876037897875946,76.22377062737161,11.926453737279076,0.523353558081091,9,-0.040000915527350855,-0.7550010681152415,-1.4725027084350657,-0.9150028228759837,2.509998321533196,1,0.043898154954237434,-3.4707043960235233,44.61999893188477,1.3076868903834138,44.56999969482422,1.5365885428780024,45.38000106811523,0.043898154954237434 10489,2014-09-17,45.61999893188477,45.93000030517578,45.38000106811523,45.79999923706055,2088800.0,0.001316891062012271,1.4999826605632172,-0.19148918901369286,52.702690760627085,57.58169248721558,0.08779774055049927,-0.1673965509946882,-0.6991509920201722,-0.06912371311668153,8.972469821140955,0.549999237060554,0.7026438578077006,0.14199886322022337,-0.8546610111801627,1.1386587376206094,-0.3563310739799732,0.64032880042042,0.5209499946513176,78.76701591200101,13.596466853586676,0.4983299372001943,9,-0.09999847412110086,-0.8149986267089915,-1.5974998474121165,-0.9750003814697337,2.7900009155273366,2,0.04252526275379509,-1.0727290382094212,45.56000137329102,-3.4707043960235233,44.61999893188477,1.3076868903834138,44.56999969482422,0.04252526275379509 10490,2014-09-18,45.2599983215332,45.79999923706055,45.22000122070313,45.63999938964844,2031300.0,-0.007891289320043349,-1.521756437367879,2.1111134658586006,46.98109853220506,54.02564455211145,0.39530844781333485,0.21712501423739639,-0.36387388283408484,0.26109723333692614,9.154552775022324,0.5799980163574148,0.601745326740108,-0.22650165557861612,-1.2120666987357822,0.75906338757855,-0.7192841771571992,0.2662808659999669,0.7806937426529075,54.10942439840074,-7.711440499971907,0.4927825215785843,9,0.2500019073486328,-0.40999794006347656,-1.5124998092651367,-0.6149997711181641,3.3300018310546875,3,0.037118876877564766,1.4999826605632172,45.61999893188477,-1.0727290382094212,45.56000137329102,-3.4707043960235233,44.61999893188477,0.037118876877564766 10491,2014-09-19,45.45000076293945,45.56999969482422,45.25,45.459999084472656,1926400.0,0.004198021397536333,1.7826115801170948,0.026311298499222004,45.75291238648893,50.80145052205878,0.03322011593345309,0.05100238914216959,-0.5843164325680021,0.0453110958572438,8.97258229161563,0.31999969482421875,0.46781534559453064,-0.049999237060546875,-1.0252296054483097,0.9252311313272159,-0.5376144212544318,0.43761594713333807,0.4964498506376813,65.46764366869752,8.00352137480516,0.48761518419388306,9,-0.09499931335449219,-0.41500091552734375,-1.7025022506713867,-0.8050022125244141,3.0,4,0.03806379566987794,-1.521756437367879,45.2599983215332,1.4999826605632172,45.61999893188477,-1.0727290382094212,45.56000137329102,0.03806379566987794 10492,2014-09-22,44.90999984741211,45.38999938964844,44.900001525878906,45.31999969482422,1081800.0,-0.01188120806298576,-1.2790784325902005,41.00686760778329,44.97155266015209,48.83773062588022,0.3900628520860465,0.6021881161744389,-0.07166429246564121,0.5537314393934167,8.956846479099353,0.5499992370605469,0.3354956200883734,-0.5775001525878878,-1.5771819825577253,0.4221816773819498,-1.077341067572803,-0.07765923760297255,0.9478638025925861,26.61863988144245,-30.299849434532927,0.4998409149849173,9,0.29000091552734375,0.3150005340576172,-1.3625011444091797,-0.2650012969970703,3.8699989318847727,0,0.0703629449598897,1.7826115801170948,45.45000076293945,-1.521756437367879,45.2599983215332,1.4999826605632172,45.61999893188477,0.0703629449598897 10493,2014-09-23,44.68999862670898,44.95000076293945,44.650001525878906,44.900001525878906,1127300.0,-0.004898713459154269,-1.0689809394772498,0.5122023837214885,39.651852081405664,47.19925144547976,0.4820404132712426,0.8118316055132979,0.13592112698970737,0.7421488700436285,8.867442809479483,0.2999992370605469,0.09561447399180167,-0.7645013809204144,-1.8250176054092364,0.29601484356840757,-1.2947594931648254,-0.23424326867600342,1.0845932775376212,3.124776482368374,-48.64486293314066,0.530258112244411,9,0.5100021362304759,0.6000003814697337,-1.0749998092651296,-0.04500007629393821,3.6599998474121165,1,0.06981433972829376,-1.2790784325902005,44.90999984741211,1.7826115801170948,45.45000076293945,-1.521756437367879,45.2599983215332,0.06981433972829376 10494,2014-09-24,44.52000045776367,44.81999969482422,44.4900016784668,44.810001373291016,1058900.0,-0.0038039421384924443,1.129036227603859,1.3809376759731418,37.21374309769338,45.52135336158765,0.5622343656444215,0.9991926148467485,0.2838572841123934,0.8980953133674205,9.264133325590832,0.3299980163574219,-0.13486840725663285,-0.9129995346069322,-2.0323813709794223,0.20638230176555794,-1.4726904527931808,-0.35330861642068356,1.1763160054703192,2.289987420211527,-42.689312968347515,0.5596909181862467,9,0.6800003051757812,0.8949985504150391,-0.8925018310546875,0.12499809265136719,4.829998016357422,2,0.07973942499008846,-1.0689809394772498,44.68999862670898,-1.2790784325902005,44.90999984741211,1.7826115801170948,45.45000076293945,0.07973942499008846 10495,2014-09-25,44.27000045776367,44.75,44.2599983215332,44.52000045776367,921900.0,-0.005615453670922088,-2.629584628426109,0.8620662439820052,25.94144363069607,43.48962479191895,0.7132257424780306,1.2278745478951194,0.5061787349172846,1.1222282286113483,9.793244776402004,0.4900016784667969,-0.28239909560482346,-1.109499549865724,-2.3439607393009183,0.12496163956947015,-1.7267301445833212,-0.49226895514812696,1.3527370909184668,0.7635210492444868,-35.717022669642894,0.6172305947175978,9,0.8249988555908203,1.144998550415039,-0.5025014877319336,0.3749980926513672,5.079998016357422,3,0.0935170396846563,1.129036227603859,44.52000045776367,-1.0689809394772498,44.68999862670898,-1.2790784325902005,44.90999984741211,0.0935170396846563 10496,2014-09-26,44.400001525878906,44.54999923706055,43.88000106811523,44.22000122070313,987000.0,0.002936549960943946,1.791683885939566,-0.7200012207030966,29.273537191227902,42.002691548070906,0.6219826173454592,1.059246241832696,0.36297906046144135,0.9703661491560212,10.050699410422496,0.6699981689453196,-0.3661257950484611,-0.9204984664917006,-2.225395703227818,0.3843987702444167,-1.5729470848597558,-0.2680498481236455,1.113716884631316,34.437154687409524,3.5817604216655567,0.652448618368058,9,0.5049991607666016,0.8249988555908203,-0.4375019073486328,0.2449970245361328,5.180000305175781,4,0.09436933519623447,-2.629584628426109,44.27000045776367,1.129036227603859,44.52000045776367,-1.0689809394772498,44.68999862670898,0.09436933519623447 10497,2014-09-29,44.310001373291016,44.43999862670898,44.0,44.209999084472656,1104400.0,-0.0020270303940289613,1.444458573078651,0.5555673292926088,32.159643962085966,39.40538603362024,0.7413456702936045,1.080189616293886,0.4226660349526128,1.0281797417327851,10.0100870135526,0.43999862670897727,-0.44177376510776867,-0.9314987182617216,-2.281746492925386,0.4187490564019427,-1.6066226055935502,-0.256374830929893,1.0403453029797092,40.18695587071421,9.527813021550823,0.6751238873318306,9,0.5949993133544922,0.9149990081787109,-0.16750144958496094,0.33499717712402344,5.1999969482421875,0,0.09343261704667705,1.791683885939566,44.400001525878906,-2.629584628426109,44.27000045776367,1.129036227603859,44.52000045776367,0.09343261704667705 10498,2014-09-30,44.29999923706055,44.83000183105469,44.18000030517578,44.38999938964844,1143300.0,-0.00022573089416555447,-2.939426867189938,-0.8999809269502194,35.03836641511825,37.4426833285637,0.6189049974884782,1.054470059126345,0.40451519314168394,1.0140729610353247,10.128850406543762,0.6500015258789062,-0.4106956174675318,-0.8845008850097642,-2.2943978772759053,0.5253961072563769,-1.5894493811428347,-0.17955238887669367,0.9033128783946296,44.21029806815896,10.466224815958263,0.704948496133072,9,0.5400009155273438,0.9250011444091797,-0.1574993133544922,0.3449993133544922,6.530002593994141,1,0.10112865957994077,1.444458573078651,44.310001373291016,1.791683885939566,44.400001525878906,-2.629584628426109,44.27000045776367,0.10112865957994077 10499,2014-10-01,44.88999938964844,45.20000076293945,44.36999893188477,44.38999938964844,2801500.0,0.01331828809817015,-2.074075643905733,-5.555546136565931,44.44443483323064,37.16083180645543,-0.09558732698665295,0.4173475058394658,-0.2105862805057157,0.41432697142548136,10.032619678485865,0.9000015258789062,-0.3571963852274038,-0.2510007858276353,-1.6396603332476332,1.1376587615923626,-0.9453305595376307,0.4433289878823601,-1.0099983215332102,76.51504204837744,40.13091453236687,0.6943297737099985,10,-0.16499900817871094,0.33500099182128906,-0.6975002288818359,-0.24500083923339844,4.6100006103515625,2,0.07707728071991293,-2.939426867189938,44.29999923706055,1.444458573078651,44.310001373291016,1.791683885939566,44.400001525878906,0.07707728071991293 10500,2014-10-02,45.04999923706055,45.29999923706055,44.790000915527344,44.84000015258789,2604100.0,0.00356426486049366,-2.2903376648946643,0.4199981689453125,56.382962533847746,38.341948489495294,-0.3224134022767231,0.20401280934805044,-0.3882206108985997,0.2553123517894704,9.983067084456138,0.5099983215332031,-0.45499557595434936,-0.05050086975097656,-1.3974895027470637,1.2964877632451106,-0.7239951862490202,0.622993446747067,-1.1435981750488367,82.39434349512695,40.28036294592719,0.6734943164980435,10,-0.41499900817871094,0.1750011444091797,-0.7325000762939453,-0.4050006866455078,5.650001525878906,3,0.09544948523602059,-2.074075643905733,44.88999938964844,-2.939426867189938,44.29999923706055,1.444458573078651,44.310001373291016,0.09544948523602059 10501,2014-10-03,45.54999923706055,45.63000106811523,44.84000015258789,45.099998474121094,2112300.0,0.011098779322257446,1.590148146758506,2.1428701180744776,61.04511665162527,40.127900044103434,-0.9015438688708102,-0.3966580093648133,-0.9045995992094973,-0.24381867892923026,9.02061686688191,0.7900009155273366,-0.5321894521870902,0.5004991531372056,-0.6790545247187367,1.680052830993148,-0.08927768579076201,1.0902759920651732,-1.587854248046881,95.09191542143057,46.71007288498702,0.589776838927971,10,-0.7949981689453196,-0.3249988555908203,-1.1374998092651367,-0.9050006866455078,5.180000305175781,4,0.08342479255123192,-2.2903376648946643,45.04999923706055,-2.074075643905733,44.88999938964844,-2.939426867189938,44.29999923706055,0.08342479255123192 10502,2014-10-06,45.54999923706055,45.81999969482422,45.38000106811523,45.66999816894531,1238200.0,0.0,1.0952216601121127,-0.2666638409697792,49.847062336971376,41.26070118361073,-0.8953706012540295,-0.4836758000760355,-0.9164805494220332,-0.2477310201349141,8.106948778572399,0.4399986267089915,-0.5497018130092499,0.5399991989135771,-0.5025484476283211,1.5825468454554752,0.018725375642624442,1.0612730221845297,-1.4877828833007882,83.53655132630561,37.07883807478116,0.5212738232709503,10,-0.6999988555908203,-0.3249988555908203,-1.0975008010864258,-0.9050006866455078,4.990001678466797,0,0.08847426260141922,1.590148146758506,45.54999923706055,-2.2903376648946643,45.04999923706055,-2.074075643905733,44.88999938964844,0.08847426260141922 10503,2014-10-07,45.81000137329102,46.15999984741211,45.349998474121094,45.43999862670898,3786400.0,0.0057080601665286945,-1.9454431960049938,-3.08338366659261,52.737780357547244,42.98559421248338,-1.0949371361907154,-0.7855275533902741,-1.2100881137069166,-0.5074589306474095,7.944052377654937,0.8100013732910156,-0.5703508852337507,0.8010013580322308,-0.23826769407452275,1.8402704101389844,0.2813668319788576,1.320635884085604,-1.6071623522461067,80.44702261965175,36.50332953695131,0.5196345260533765,10,-0.7900009155273509,-0.5850009918212962,-1.2375020980835032,-1.1650028228759837,3.680000305175774,1,0.0807683221419726,1.0952216601121127,45.54999923706055,1.590148146758506,45.54999923706055,-2.2903376648946643,45.04999923706055,0.0807683221419726 10504,2014-10-08,46.66999816894531,46.7400016784668,45.75,45.77999877929688,2007100.0,0.018773123114458112,-1.0842207552321752,2.4053859001586613,67.7581619524307,47.63189624823167,-1.8080166034855836,-1.6348328239382326,-2.0805276547301546,-1.370321096225652,8.80555029050146,0.9900016784667969,-0.5230646327069337,1.6009983062744126,0.33569003145865395,2.8663065810901713,0.9683441688665297,2.2336524436822955,-2.271443065263675,96.41007783935632,51.53183010149929,0.6326541374078796,10,-1.3599967956542969,-1.3599967956542969,-1.9924993515014648,-2.0249996185302734,2.6000022888183594,2,0.08913657221605553,-1.9454431960049938,45.81000137329102,1.0952216601121127,45.54999923706055,1.590148146758506,45.54999923706055,0.08913657221605553 10505,2014-10-09,46.099998474121094,47.099998474121094,46.06999969482422,46.7599983215332,2314000.0,-0.012213407267787302,-1.861118028218265,-0.7415733708231239,57.47123412845613,50.76497368570148,-1.0629090911304147,-1.0626074745133849,-1.5039534655711577,-0.7950340149739574,9.670900922071308,1.029998779296875,-0.43303302892935847,0.9949987411498995,-0.3462567953804623,2.3362542776802613,0.32437097288471506,1.665626509415084,-1.4204697814652363,55.7521795272135,12.921575088792594,0.6706277682651817,10,-0.5499992370605469,-0.6099987030029297,-1.369999885559082,-1.4549999237060547,2.700000762939453,3,0.07375274703723789,-1.0842207552321752,46.66999816894531,-1.9454431960049938,45.81000137329102,1.0952216601121127,45.54999923706055,0.07375274703723789 10506,2014-10-10,46.459999084472656,46.91999816894531,46.290000915527344,46.29999923706055,1955700.0,0.007809124127274192,-6.000105965878987,-0.2424240672774037,68.58511390570841,54.81224812388176,-1.2292365598478767,-1.3425893587585875,-1.8198557718325787,-1.146482478782083,9.921135745893968,0.8199996948242188,-0.2949586969631355,1.2604993820190415,-0.18436694105701434,2.7053657050950974,0.5380662204810136,1.9829325435570695,-1.441604622411667,63.42860630580357,17.781127659919918,0.7224331615380275,10,-0.8199996948242188,-0.9699993133544922,-1.7950000762939453,-1.8150005340576172,2.979999542236321,4,0.09126133796855451,-1.861118028218265,46.099998474121094,-1.0842207552321752,46.66999816894531,-1.9454431960049938,45.81000137329102,0.09126133796855451 10507,2014-10-13,46.77000045776367,47.34000015258789,46.540000915527344,46.59000015258789,1372600.0,0.0066724360611238875,-4.714305177111717,1.125002980235081,74.41315478887554,59.18722460985478,-1.2891590781102238,-1.5634164855190704,-2.077701195492395,-1.4473196407208349,10.343705831979738,0.8800010681152344,-0.05551898405796862,1.4630006790161119,-0.11419269338090032,3.040194051413124,0.6744039928176093,2.2515973652146144,-1.4601814340142667,71.35682341417035,19.490676574374433,0.7885966861985052,10,-0.9150009155273438,-1.1599998474121094,-1.777501106262207,-2.125001907348633,3.0099983215332102,0,0.08466963963467977,-6.000105965878987,46.459999084472656,-1.861118028218265,46.099998474121094,-1.0842207552321752,46.66999816894531,0.08466963963467977 10508,2014-10-14,47.56000137329102,48.1500015258789,46.61000061035156,46.83000183105469,2557300.0,0.01689118896290731,-1.6324757343279666,4.05554613656597,81.14751919853919,63.265345094889064,-1.7523792786573864,-2.314569070093903,-2.7859481125847196,-2.226982283438062,12.000214753538712,1.5400009155273366,0.19146182755795849,2.1530015945434613,0.28201444646216345,4.023988742624759,1.2175080205028124,3.08849516858411,-1.9253533689274605,75.41667593849493,16.565680925072073,0.93549357404065,10,-1.0900001525878977,-1.5450000762939595,-2.567502021789558,-2.9150028228759837,2.3799972534179545,1,0.06265768410826511,-4.714305177111717,46.77000045776367,-6.000105965878987,46.459999084472656,-1.861118028218265,46.099998474121094,0.06265768410826511 10509,2014-10-15,47.56000137329102,47.959999084472656,46.36999893188477,47.43000030517578,3298500.0,0.0,2.419368070453197,0.1780837666239988,85.52913008515914,66.50380815614588,-1.4905580666051748,-2.2786020223401025,-2.6847776917943023,-2.2123875616631707,13.233984506210927,1.5900001525878835,0.4417962762274925,2.056001472473149,-0.048113946994227774,4.160116891940525,1.0039437627394605,3.108059182206837,-1.4725897350546973,71.63463301911074,5.211409177796213,1.0520577097336896,10,-1.0650005340576243,-1.5450000762939595,-2.547501564025886,-2.9150028228759837,2.3999977111816335,2,0.04058032484119378,-1.6324757343279666,47.56000137329102,-4.714305177111717,46.77000045776367,-6.000105965878987,46.459999084472656,0.04058032484119378 10510,2014-10-16,46.93999862670898,47.27000045776367,46.33000183105469,47.08000183105469,2998100.0,-0.01303622221781997,2.6153761508271285,-1.076938877314471,74.80462740066696,68.03264268381719,-0.6417520834802204,-1.6087668736682517,-1.949380392123743,-1.5810875658464028,14.751661236473431,1.2299995422363352,0.6795084896348271,1.3519987106323157,-0.8432650230207841,3.5472624442854155,0.25436684380576935,2.449630577458862,1.2100028991699219,34.946102036965385,-34.055719979556216,1.0976318668265495,10,-0.18999862670897727,-0.9249973297119141,-1.9099988937377859,-2.295000076293938,3.4200019836425852,3,0.04963787599535463,2.419368070453197,47.56000137329102,-1.6324757343279666,47.56000137329102,-4.714305177111717,46.77000045776367,0.04963787599535463 10511,2014-10-17,47.18000030517578,47.31000137329102,46.29999923706055,47.099998474121094,2106700.0,0.005112946005291219,4.94111971277888,-0.5714285714285424,77.22954959858863,71.07514126844133,-0.699815812311769,-1.805062449087778,-2.0823593591527896,-1.806844659299557,16.36496063470262,1.0100021362304759,0.8571854705499433,1.505500411987306,-0.800413958003027,3.811414781977639,0.3525432269921396,2.6584575969824726,0.9336012268066369,47.567566452975335,-24.043148839117457,1.1529571849951679,10,-0.43000030517578125,-1.164999008178718,-2.1775007247924805,-2.535001754760742,2.829998016357422,4,0.03433656043675448,2.6153761508271285,46.93999862670898,2.419368070453197,47.56000137329102,-1.6324757343279666,47.56000137329102,0.03433656043675448 10512,2014-10-20,48.06999969482422,48.1500015258789,47.1500015258789,47.22000122070313,2023200.0,0.018863912333438426,-1.0202063794205982,10.624737745565428,80.65038360934543,74.17654162975222,-1.3351684651461326,-2.5783790500356076,-2.885670284505899,-2.6756827956427855,18.212142575216305,1.0,1.0027332478358062,2.237499809265138,-0.2719171566148404,4.746916775145117,0.9827913263251489,3.4922082922051274,-1.7700004577636719,95.67558204991305,19.74797901893622,1.2547084829399906,10,-1.1199989318847656,-2.0549983978271555,-3.122499465942383,-3.4250011444091797,1.4399986267089844,0,0.028500081975916247,4.94111971277888,47.18000030517578,2.6153761508271285,46.93999862670898,2.419368070453197,47.56000137329102,0.028500081975916247 10513,2014-10-21,47.81000137329102,48.11000061035156,47.540000915527344,48.11000061035156,3714500.0,-0.005408743981356601,2.8000076294139338,-0.35294091247721854,75.08591256745355,74.99073614253254,-0.8511419799911337,-2.18466198250227,-2.5337697647308914,-2.4017281540196294,19.796407509426377,0.5699996948242188,1.0928926862583168,1.8215013504028406,-0.775260046197225,4.418262747002906,0.5231206521028113,3.11988204870287,-1.5100021362304759,81.62163611132374,5.530055983224173,1.2983806983000323,10,-0.7000007629394602,-1.7950000762939595,-2.7550010681152415,-3.5500030517578196,1.8299980163574148,1,0.04120471343693355,-1.0202063794205982,48.06999969482422,4.94111971277888,47.18000030517578,2.6153761508271285,46.93999862670898,0.04120471343693355 10514,2014-10-22,48.06999969482422,48.43999862670898,47.72000122070313,47.79999923706055,1518700.0,0.005438157583455894,-2.348852476468493,-0.9000038147069882,75.5067520763351,76.99468258118576,-0.9964533973346263,-2.2820697192508135,-2.696627535466753,-2.6451585397380484,21.33109039167585,0.7199974060058452,1.2634123210824626,1.9039997100830064,-0.7546933403890748,4.5626927605550875,0.5746531848469658,3.233346235319047,-1.7330004119873053,82.71032535455332,7.1096549942430585,1.32934652523604,10,-0.7049999237060547,-1.9099998474121165,-2.907499313354492,-3.825000762939453,2.5699996948242188,2,0.038901579857636426,2.8000076294139338,47.81000137329102,-1.0202063794205982,48.06999969482422,4.94111971277888,47.18000030517578,0.038901579857636426 10515,2014-10-23,48.40999984741211,48.66999816894531,47.959999084472656,48.25,1702400.0,0.007073021733854823,1.0882433789416404,0.5925910227609884,74.82638497963502,77.68815714495538,-1.0888218488663313,-2.420087878044278,-2.9393363136900064,-2.966285826566917,22.691277437504535,0.7099990844726562,1.4285226523340313,2.0369998931884794,-0.6447050997723949,4.718704886149354,0.6961473967080423,3.3778523896689165,-1.9888805908203153,89.02960174220684,15.23785975927565,1.3408524964804363,10,-0.9250011444091797,-2.135000228881836,-3.247499465942383,-4.165000915527344,2.279998779296868,3,0.03201816240334909,-2.348852476468493,48.06999969482422,2.8000076294139338,47.81000137329102,-1.0202063794205982,48.06999969482422,0.03201816240334909 10516,2014-10-24,48.59000015258789,48.709999084472656,48.34000015258789,48.5099983215332,1180500.0,0.0037182463487530626,1.3124955296473786,0.5000119209403238,75.58922277822869,77.81883136599463,-1.0447768319757174,-2.392767586702753,-3.03664561813747,-3.1252169210786462,23.64318959011208,0.3699989318847656,1.4714124611319974,2.00750026702881,-0.6798731556253728,4.694873689682993,0.6638135557017222,3.351186978355898,-2.0339481612548838,92.30774873821358,18.932862842589145,1.3436867113270912,10,-1.085000991821289,-2.2950000762939453,-3.4099998474121094,-4.345001220703125,2.6100006103515625,4,0.036427257711572514,1.0882433789416404,48.40999984741211,-2.348852476468493,48.06999969482422,2.8000076294139338,47.81000137329102,0.036427257711572514 10517,2014-10-27,48.45000076293945,48.77000045776367,48.29999923706055,48.56000137329102,1590000.0,-0.002881238715966128,-1.2926684034238929,-1.374976158687863,72.68040831682691,76.87804126802659,-0.7167858188881766,-2.030828681863312,-2.8183904128734767,-2.9700176390045243,24.66291999283321,0.470001220703125,1.6134239309811065,1.6605009078979478,-0.9257264145966744,4.24672823039257,0.3673872466506367,2.953614569145259,-1.7216330041552723,73.9837549660864,1.441340966504285,1.2931136612473124,10,-0.9150009155273438,-2.125,-3.255000114440918,-4.2050018310546875,2.770000457763679,0,0.03219809151761721,1.3124955296473786,48.59000015258789,1.0882433789416404,48.40999984741211,-2.348852476468493,48.06999969482422,0.03219809151761721 10518,2014-10-28,48.77999877929688,48.77999877929688,48.20000076293945,48.56000137329102,1403300.0,0.0068111044615266625,4.272771410240914,-1.9999653211262407,69.94329154233446,75.14628142993496,-0.9560688450216901,-2.1165016976591104,-3.065006990517496,-3.2808264874678983,26.388621649510526,0.579998016357429,1.6961555653614369,1.7664989471435604,-0.684351333786708,4.217349228073829,0.5410738066784262,2.9919240876086945,-1.8474677506147543,100.0,29.21772453835996,1.225425140465134,10,-1.2399997711181712,-2.4499988555908274,-3.5674982070922923,-4.5349998474121165,2.7800025939941406,1,0.014965140641744812,-1.2926684034238929,48.45000076293945,1.3124955296473786,48.59000015258789,1.0882433789416404,48.40999984741211,0.014965140641744812 10519,2014-10-29,48.349998474121094,48.90999984741211,47.88999938964844,48.77999877929688,1245500.0,-0.008815094627642517,1.9565126050420167,-1.9545698878119309,71.84465372188409,74.81739546562576,-0.4494915753831421,-1.4904103176273225,-2.5729560231911535,-2.8289927949415272,28.586403622316503,1.0200004577636719,1.7241312903234913,1.1634986877441378,-1.140276864656343,3.4672742401446186,0.011610911543897373,2.315386463944378,-1.1957713153651923,45.09792921869799,-26.446021585011074,1.1518877762002386,10,-0.7449989318847656,-1.9549980163574219,-3.1049985885620117,-4.104999542236328,2.9800033569335938,2,0.026680474792937225,4.272771410240914,48.77999877929688,-1.2926684034238929,48.45000076293945,1.3124955296473786,48.59000015258789,0.026680474792937225 10520,2014-10-30,49.349998474121094,49.97999954223633,48.34000015258789,48.47000122070313,1772400.0,0.020682523920559026,-1.8771934521021,-2.04650378808036,74.95681289011685,74.56486916468444,-1.1976252072491889,-2.2680308960599405,-3.5092891466299108,-3.8009631548275706,31.38373672868864,1.6399993896484375,1.663953305051649,1.9484987258911133,-0.3180384349934542,4.215035886775681,0.8152301454488295,3.081767306333397,-1.949963138953322,69.85641042489154,-2.601961162626992,1.1332685804422848,10,-0.7849979400634766,-2.4199981689453125,-4.042498588562012,-5.104999542236328,2.6000022888183594,3,0.02613983698913014,1.9565126050420167,48.349998474121094,4.272771410240914,48.77999877929688,-1.2926684034238929,48.45000076293945,0.02613983698913014 10521,2014-10-31,49.349998474121094,49.63000106811523,49.11999893188477,49.58000183105469,1609700.0,0.0,2.090904887409304,-0.2613682668215691,73.54012985286253,73.77484096951969,-0.958205771052917,-2.075141297134749,-3.447211014811657,-3.7646653779099353,34.18390716498359,0.5100021362304545,1.5916615765485957,1.7584987640380874,-0.4915655281329947,4.008563056209169,0.6334666179525499,2.883530910123625,-1.537168865822352,69.85641042489154,-2.6280593395108838,1.1250321460855395,10,-0.5899982452392578,-2.4199981689453125,-4.094999313354492,-5.104999542236328,2.890003204345703,4,0.027152992786627417,-1.8771934521021,49.349998474121094,1.9565126050420167,48.349998474121094,4.272771410240914,48.77999877929688,0.027152992786627417 10522,2014-11-03,49.58000183105469,49.66999816894531,49.34000015258789,49.47999954223633,1585400.0,0.00466065580638686,1.3571710786250495,-0.43478621421700336,70.528451659974,73.26845642424418,-1.0633082099137425,-2.095167007928609,-3.6105388910448184,-3.9632115259653204,36.85727890983953,0.3299980163574219,1.6261226740852521,1.7870019912719712,-0.41455820780065267,3.988562190344595,0.6862218917356557,2.8877820908082867,-1.4204250333259338,80.86135492926384,8.386427363853343,1.1007800995363128,11,-0.7300014495849609,-2.5900020599365234,-4.51500129699707,-5.335002899169922,2.0699996948242116,0,0.032674442760308064,2.090904887409304,49.349998474121094,-1.8771934521021,49.349998474121094,1.9565126050420167,48.349998474121094,0.032674442760308064 10523,2014-11-04,49.5099983215332,49.97000122070313,49.22999954223633,49.4900016784668,1226000.0,-0.0014119303536942462,-1.7407423105723712,0.1999618539004387,69.53902606834325,72.60537575668951,-0.8122134944059738,-1.8274507301160412,-3.479423804481513,-3.866469002508751,39.26343134453912,0.740001678466804,1.632881939489792,1.531998634338379,-0.5882755147948657,3.6522727834716235,0.47186155977176014,2.5921357089049977,-1.0591538846832407,77.5119049574634,4.727004239664353,1.060137074566621,11,-0.5749988555908203,-2.4299983978271484,-4.444997787475586,-5.2649993896484375,2.170001983642578,1,0.03453853680350871,1.3571710786250495,49.58000183105469,2.090904887409304,49.349998474121094,-1.8771934521021,49.349998474121094,0.03453853680350871 10524,2014-11-05,50.83000183105469,50.86000061035156,49.61999893188477,49.70000076293945,2441900.0,0.02666135233834943,1.0840388394331042,56.50953834414346,84.18276737545766,73.64497380066983,-1.899266788796325,-2.972204015922628,-4.708822097865664,-5.158173105274969,41.25900225374988,1.3500022888183594,1.5577728827755095,2.6440019607543945,0.2637459615218347,5.024257959986954,1.4538739611381146,3.8341299603706744,-2.134492577342904,98.80957246636784,20.36098517958385,1.1901279996162804,11,-1.4550018310546875,-3.2150020599365234,-5.797501564025879,-6.585002899169922,0.30999755859375,2,0.014361587958675592,-1.7407423105723712,49.5099983215332,1.3571710786250495,49.58000183105469,2.090904887409304,49.349998474121094,0.014361587958675592 10525,2014-11-06,49.5,50.56000137329102,49.33000183105469,50.54999923706055,3521900.0,-0.026165685287111717,1.2990570241893622,-0.9292019863413712,67.10912612007395,72.70274083865263,-0.44520668779799877,-1.448697821062595,-3.314374474422408,-3.8044444313299337,42.735510210566474,1.5,1.5293434725711847,1.1440000534057617,-1.0901314722485722,3.3781315790600956,0.026934290578594755,2.2610658162329287,-0.414882302093055,21.839120778898724,-58.01586648372432,1.1170657628271687,11,-0.125,-1.6749992370605469,-4.524999618530273,-5.255001068115234,1.2299995422363281,3,0.03696973396070069,1.0840388394331042,50.83000183105469,-1.7407423105723712,49.5099983215332,1.3571710786250495,49.58000183105469,0.03696973396070069 10526,2014-11-07,50.70000076293945,50.70000076293945,49.63999938964844,49.68999862670898,2397900.0,0.02424243965534245,1.0990081808087142,-0.9619074953406231,68.54723682249518,72.24349956150466,-1.4688984699990968,-2.43985395231325,-4.4423937538068685,-4.992979405910951,44.32461364691077,1.2000007629394531,1.5126406886569015,2.132000732421872,-0.14878963369537246,4.412791098539117,0.9916055493632498,3.2723959154804945,-1.3699989318847656,90.18406487321406,11.820925450093355,1.1403951830586232,11,-1.3250007629394531,-2.8500003814697266,-5.770000457763672,-6.4550018310546875,0.270000457763679,4,0.024654831976131275,1.2990570241893622,49.5,1.0840388394331042,50.83000183105469,-1.7407423105723712,49.5099983215332,0.024654831976131275 10527,2014-11-10,50.72999954223633,50.91999816894531,50.11000061035156,50.54999923706055,1719100.0,0.0005916918904427249,1.8928610354223434,0.17821774699168197,71.28275992459581,72.39232938175593,-1.27561195232105,-2.2745874535959345,-4.408572035687655,-5.011061907776366,45.59555112237072,0.80999755859375,1.4898965868324439,1.9639995574951143,-0.34693017497279754,4.274929289963026,0.8085346912611584,3.1194644237290703,-1.3999977111816406,88.75746857386638,10.36010140731085,1.1554648662339562,11,-1.3250007629394531,-2.595001220703125,-5.739998817443848,-6.4850006103515625,1.1100006103515625,0,0.02976546717634565,1.0990081808087142,50.70000076293945,1.2990570241893622,49.5,1.0840388394331042,50.83000183105469,0.02976546717634565 10528,2014-11-11,50.540000915527344,50.91999816894531,50.349998474121094,50.63999938964844,1296600.0,-0.0037452913152660194,-1.374982118731622,-0.5555461365659305,68.18849861794644,71.98608992576285,-0.904857799682631,-1.9498580372392098,-4.141137782710501,-4.8047020269772815,46.194381675139965,0.5699996948242188,1.445030684909156,1.6250009536743164,-0.7421207216695649,3.9921226290181977,0.44144011600237576,2.808561791346257,-0.9000015258789062,76.10074662674421,-1.6787258391996431,1.1835608376719415,11,-0.9100017547607422,-2.4050025939941406,-5.502500534057617,-6.295001983642578,2.329998016357429,1,0.02196281341994455,1.8928610354223434,50.72999954223633,1.0990081808087142,50.70000076293945,1.2990570241893622,49.5,0.02196281341994455 10529,2014-11-12,49.4900016784668,50.18000030517578,49.20000076293945,49.599998474121094,2321600.0,-0.02077560779659493,-1.840584036842309,1.0999847409781034,57.20000488280752,70.01311125828403,0.3619161451594124,-0.7882693785285753,-3.034623572300255,-3.7414070358410427,46.48889795592564,1.3400001525878906,1.4162036890374026,0.47850170135497905,-1.812159872268083,2.769163274978041,-0.6668290854565484,1.6238324881665065,1.4299964904785156,16.860543772608214,-57.038150272172956,1.1453307868115294,11,0.5299968719482422,-1.1550025939941406,-4.367501258850098,-5.245002746582031,3.2099990844726562,2,0.04425133466224662,-1.374982118731622,50.540000915527344,1.8928610354223434,50.72999954223633,1.0990081808087142,50.70000076293945,0.04425133466224662 10530,2014-11-13,49.27000045776367,49.79999923706055,49.11000061035156,49.599998474121094,1371300.0,-0.004445367008319323,-1.123080173481305,3.0000693601525925,54.50928073306863,67.89857246719582,0.6362888539933849,-0.4055530528315501,-2.762722461226204,-3.5134058081741557,46.82392567695411,0.6899986267089844,1.3951788860031797,0.14200038909912394,-1.9318025676010961,2.215803345799344,-0.8949010892509861,1.178901867449234,1.6499977111816406,8.839782498735458,-60.13896636598231,1.036901478350111,11,0.7449989318847656,-0.7750015258789062,-3.9599990844726562,-4.940000534057617,3.790000915527351,3,0.03795410827097134,-1.840584036842309,49.4900016784668,-1.374982118731622,50.540000915527344,1.8928610354223434,50.72999954223633,0.03795410827097134 10531,2014-11-14,48.79999923706055,49.209999084472656,48.6500015258789,49.06999969482422,1888100.0,-0.009539298078676262,1.0363575832819185,0.8181881235044562,52.22362142742197,65.8647024413567,1.1399455693425011,0.2024151829067904,-2.2681016365556843,-3.0394934428477285,46.8745540364406,0.6199989318847727,1.392051817665127,-0.40900077819824077,-2.278973504163332,1.4609719477668506,-1.34398714118079,0.5259855847843085,2.0475990295410185,6.607838458255342,-59.18748551522759,0.9349863629825464,11,0.9850006103515625,-0.19499969482421875,-3.2799997329711914,-4.290000915527344,4.950000762939453,4,0.039549187199783065,-1.123080173481305,49.27000045776367,-1.840584036842309,49.4900016784668,-1.374982118731622,50.540000915527344,0.039549187199783065 10532,2014-11-17,49.43999862670898,49.52000045776367,48.709999084472656,48.81000137329102,860600.0,0.01311474179619232,1.050634011608255,-2.333319204848843,54.034223101642795,64.14194655616777,0.5341721467469043,-0.34750138650711904,-2.868122263416268,-3.674215512603446,46.30903219671206,0.8100013732910156,1.2926139376494348,0.16249866485595277,-1.6305865478534685,1.955583877565374,-0.7340439414987614,1.059041271210667,1.2757438354492265,34.80168586341672,-25.565391335695956,0.8965426063547115,11,0.3450012207031321,-0.8299999237060476,-3.8749990463256765,-4.930000305175774,5.580001831054695,0,0.03094665526886975,1.0363575832819185,48.79999923706055,-1.123080173481305,49.27000045776367,-1.840584036842309,49.4900016784668,0.03094665526886975 10533,2014-11-18,49.77999877929688,49.959999084472656,49.349998474121094,49.61000061035156,1048600.0,0.006877025931069314,1.301894397420395,0.26983953981230924,58.83806091058442,61.32586806007074,0.2642924425653703,-0.5611157092242252,-3.1469272606036256,-4.008344730425527,45.87001963724978,0.6100006103515625,1.219972281202189,0.4039989471435632,-1.2615588206797597,2.069556714966886,-0.4287799367681018,1.2367778310552282,0.8117992266845633,73.85608856088619,11.080135669370208,0.8327788839116621,11,0.00500106811522727,-1.1700000762939524,-4.047498703002937,-5.1499996185302805,5.88999938964843,1,0.04138210975906542,1.050634011608255,49.43999862670898,1.0363575832819185,48.79999923706055,-1.123080173481305,49.27000045776367,0.04138210975906542 10534,2014-11-19,49.93999862670898,50.02000045776367,49.41999816894531,49.63000106811523,1267500.0,0.003214139239365199,1.5531945977533155,1.8235346916793063,54.068960146736664,59.87696072969994,-0.03937121270784161,-0.6048476399532845,-3.231005357597951,-4.168030177415041,45.16699249186971,0.6000022888183594,1.1690362339502016,0.47049884796141583,-1.0932016349745837,2.0341993308974153,-0.3113513935065839,1.2523490894294156,0.5352915904663149,94.16044573519248,30.946664515003462,0.781850241467998,11,-0.1549987792968679,-1.3299999237060476,-3.6974973678588796,-4.904998779296868,6.210002899169922,2,0.058670412209598455,1.301894397420395,49.77999877929688,1.050634011608255,49.43999862670898,1.0363575832819185,48.79999923706055,0.058670412209598455 10535,2014-11-20,49.959999084472656,50.13000106811523,49.68999862670898,49.88000106811523,1306300.0,0.00040048975397821707,1.095239825251431,0.258060149635778,54.19532057571926,58.28230336894705,0.014238531970050872,-0.5299425316613764,-3.1703848980325873,-4.178176121032159,44.29150668697686,0.44000244140625,1.129175966550136,0.41299934387207315,-1.081723357695374,1.9077220454395203,-0.33436200691164686,1.1603606946557932,0.40577381122485434,88.51337593079978,25.06003269540171,0.7473613507837221,11,-0.17499923706054688,-1.3500003814697266,-3.704998016357422,-4.924999237060547,4.709999084472656,3,0.054843909701318916,1.5531945977533155,49.93999862670898,1.301894397420395,49.77999877929688,1.050634011608255,49.43999862670898,0.054843909701318916 10536,2014-11-21,50.36000061035156,50.459999084472656,49.77999877929688,50.36999893188477,1840100.0,0.00800643581283067,6.157949685787064,-0.12498211816325544,55.24192018474595,56.49998784229706,-0.4906623252385671,-0.8332628624460057,-3.4573424648730366,-4.557274823502851,43.45281452692079,0.6800003051757741,0.8731690815633826,0.7245008468627958,-0.7409545632936698,2.1899562570192614,-0.008226858215437005,1.4572285519410286,-1.7099990844726634,94.28580147879464,31.669835401115293,0.7327277050782335,11,-0.5750007629394531,-1.7500019073486328,-3.9774999618530273,-5.325000762939453,3.1599998474121094,4,0.05361399384861154,1.095239825251431,49.959999084472656,1.5531945977533155,49.93999862670898,1.301894397420395,49.77999877929688,0.05361399384861154 10537,2014-11-24,50.0099983215332,50.45000076293945,49.86000061035156,50.38000106811523,1859000.0,-0.006950005650842139,1.3137163971457209,37.006486073990544,53.23833825652723,54.83885891325049,-0.2833277035149635,-0.37987343151441877,-2.997644424099427,-4.180847874125547,42.52187895433644,0.5900001525878906,0.7979676792071899,0.2964986801147447,-1.0657030652440298,1.6587004254735191,-0.38460219256464256,0.9775995527941319,-1.3237968444824304,59.459413018076845,-1.2197588707476115,0.6811008726793888,11,-0.4549980163574219,-0.9749984741210938,-3.627497673034668,-4.974998474121094,3.7300033569335938,0,0.07478507906400855,6.157949685787064,50.36000061035156,1.095239825251431,49.959999084472656,1.5531945977533155,49.93999862670898,0.07478507906400855 10538,2014-11-25,49.5099983215332,49.97999954223633,49.34000015258789,49.97999954223633,2290500.0,-0.009998000735479184,1.723394584767223,1.2702641400499244,40.43476458083973,52.97605443525406,0.061688672363075625,0.18721924456301053,-2.4218007515930253,-3.657860766055677,41.45065215019725,0.6699981689453125,0.5944604577503725,-0.24000129699707173,-1.5343138385709096,1.0543112445767662,-0.8871575677839942,0.40715497378985077,-0.7883208923339922,15.17842241681738,-38.997164252806485,0.64715627078692,11,0.045001983642578125,-0.279998779296875,-3.0274972915649414,-4.344997406005859,3.75,1,0.11129069527425184,1.3137163971457209,50.0099983215332,6.157949685787064,50.36000061035156,1.095239825251431,49.959999084472656,0.11129069527425184 10539,2014-11-26,49.63999938964844,49.849998474121094,49.52999877929688,49.58000183105469,1714300.0,0.0026257538380625167,-2.999904634751363,-0.1276540484384131,51.22806383522663,52.611474779938284,-0.05006221904101693,0.16739969971356317,-2.47481798776316,-3.7677175490644004,41.05377474110935,0.3400001525878906,0.35843836760216874,-0.17450027465820028,-1.2914797792962176,0.942479229979817,-0.7329900269772125,0.38398947766081193,-0.8835555273437592,26.785671710927417,-30.17984333289138,0.5584897523190099,11,-0.08499908447265625,-0.31999969482421875,-3.077498435974121,-4.259998321533203,3.6500015258789062,2,0.12147459414663753,1.723394584767223,49.5099983215332,1.3137163971457209,50.0099983215332,6.157949685787064,50.36000061035156,0.12147459414663753 10540,2014-11-28,50.63999938964844,50.6500015258789,49.790000915527344,49.86000061035156,1362600.0,0.020145044566792114,1.1499933243052713,13.000508646998982,49.45453334840716,52.30379832671442,-0.9334536472852548,-0.7705056731845019,-3.373021157329859,-4.738999062621801,40.02938769001483,1.0100021362304616,0.17484928388763876,0.7609996795654297,-0.3914611738137026,1.913460532944562,0.18476925287586,1.3372301062549994,-1.849484422900403,99.23647895075605,44.553140025966826,0.5762304266895675,11,-0.9599990844726562,-1.2350006103515625,-3.877499580383301,-4.899999618530273,3.4300003051757812,4,0.10880731047869618,-2.999904634751363,49.63999938964844,1.723394584767223,49.5099983215332,1.3137163971457209,50.0099983215332,0.10880731047869618 10541,2014-12-01,50.68999862670898,51.25,49.93000030517578,50.290000915527344,2265300.0,0.0009873467153074245,-1.357144560134332,0.5128183810008126,49.63767314703981,51.81529277620298,-0.7679172644253001,-0.75360594827999,-3.324669022044638,-4.763369951265936,39.13597494606107,1.3199996948242188,0.1529834734732347,0.7439989089965735,-0.4344823172466121,1.9224801352397591,0.15475829587498424,1.3332395221181628,-1.8251041975957065,70.68055402989806,19.46848711132212,0.5892406131215923,12,-0.39499855041503196,-1.1199989318847585,-3.8099994659423757,-4.834999084472649,3.470001220703132,0,0.07851646577357063,1.1499933243052713,50.63999938964844,-2.999904634751363,49.63999938964844,1.723394584767223,49.5099983215332,0.07851646577357063 10542,2014-12-02,51.20000076293945,51.290000915527344,50.2599983215332,50.52999877929688,1887700.0,0.010061198462170573,1.4235289893772187,1.6750145436165564,55.65067609540126,51.461138907849296,-1.119763505578888,-1.1974108795857887,-3.710957217397592,-5.239568079451459,38.17549620638355,1.0300025939941406,0.19020581558923766,1.1730010986328097,-0.11697889666807981,2.462981093933699,0.5280111009823685,1.8179910962832508,-2.191999999572978,95.38460936537156,45.36601989533415,0.6449899976504444,12,-0.8850002288818359,-1.6100006103515625,-4.30000114440918,-5.280000686645508,2.279998779296875,1,0.045312493364326745,-1.357144560134332,50.68999862670898,1.1499933243052713,50.63999938964844,-2.999904634751363,49.63999938964844,0.045312493364326745 10543,2014-12-03,51.22000122070313,51.27000045776367,50.86000061035156,51.13999938964844,1558000.0,0.00039063393487603904,3.5555461365659307,0.119405364473329,67.98332956622775,53.00717995445942,-1.0214331016892046,-1.1412459265365769,-3.5973682317593116,-5.216363417305722,36.93661601488463,0.4099998474121094,0.29532136787689467,1.107501411437994,-0.26239959717843675,2.4774024200544247,0.42255090712978216,1.7924519157462058,-2.029440445163786,96.0227494397174,40.08276675412199,0.6849505043082139,12,-0.9050006866455149,-1.6300010681152415,-4.290000915527351,-5.085000991821296,2.1100006103515554,2,0.04919953919768916,1.4235289893772187,51.20000076293945,-1.357144560134332,50.68999862670898,1.1499933243052713,50.63999938964844,0.04919953919768916 10544,2014-12-04,51.56000137329102,51.72000122070313,51.13000106811523,51.290000915527344,1766200.0,0.0066380348396100075,1.0,3.3749284760631117,73.22512403549446,55.121602561101106,-1.2376184036116555,-1.5006935707763986,-3.7915933969770705,-5.514415236579715,35.19484083300623,0.5900001525879048,0.35437270132430854,1.4110015869140682,-0.07350033797106192,2.8955035117991983,0.6687506244714996,2.153252549356637,-2.2014853865526334,91.70985377654972,28.580509048912788,0.7422509624425652,12,-1.030000686645515,-1.7550010681152415,-4.62500190734864,-5.230001449584968,2.1199989318847585,3,0.03297123551130876,3.5555461365659307,51.22000122070313,1.4235289893772187,51.20000076293945,-1.357144560134332,50.68999862670898,0.03297123551130876 10545,2014-12-05,51.33000183105469,51.5,51.02000045776367,51.27000045776367,1929300.0,-0.004460813345817272,1.4000114441572808,0.22222693171702887,76.97227312545287,57.536086221179644,-0.8860217174533744,-1.1874463733387657,-3.4074264374199217,-5.24449662492016,33.913461033562086,0.5400009155273509,0.342800537571641,1.0895019531250014,-0.4511003286516697,2.6301042349016726,0.31920081223666585,1.859803094013337,-1.7353373209198253,78.21233574433411,7.605680007908262,0.7703011408883366,12,-0.8000011444091797,-1.3000011444091797,-4.3300018310546875,-4.935001373291016,2.8199996948242116,4,0.03818427848344341,1.0,51.56000137329102,3.5555461365659307,51.22000122070313,1.4235289893772187,51.20000076293945,0.03818427848344341 10546,2014-12-08,51.95000076293945,52.11999893188477,51.25,51.41999816894531,2191600.0,0.012078685169842895,-1.0000000000000164,8.833174391251827,76.87365117536635,60.16223210105066,-1.4044537465000033,-1.8013531881581315,-3.867065876226391,-5.813859723425324,32.64507008017266,0.8699989318847727,0.39332024041438274,1.647000885009767,-0.06408004869069117,3.3580818187102253,0.7914604181595379,2.502541351859996,-2.142802581747766,90.86031649671409,15.075006988902828,0.8555404668502284,12,-1.220001220703125,-1.5650005340576172,-4.202500343322754,-5.020000457763672,3.1399993896484375,0,0.04080844852262544,1.4000114441572808,51.33000183105469,1.0,51.56000137329102,3.5555461365659307,51.22000122070313,0.04080844852262544 10547,2014-12-09,52.2400016784668,52.34000015258789,51.79999923706055,51.97000122070313,2665900.0,0.005582308205358544,1.2978889186491027,0.5094323326399601,76.62337018942162,64.18318827978199,-1.5029098170643138,-2.0790207024191147,-3.9871297795165574,-6.058848329089642,31.219123440382155,0.5400009155273438,0.45786544791830863,1.861501693725586,-0.05038259353177921,3.773385980982951,0.9055595500969034,2.8174438373542685,-2.1552674071919427,93.24334425333721,16.502908634648293,0.9559421436286826,12,-1.305002212524414,-1.7450008392333984,-4.395001411437988,-5.310001373291016,3.30999755859375,1,0.03675340940382732,-1.0000000000000164,51.95000076293945,1.4000114441572808,51.33000183105469,1.0,51.56000137329102,0.03675340940382732 10548,2014-12-10,51.6500015258789,52.599998474121094,51.61999893188477,52.31000137329102,1627700.0,-0.011294030123109589,-1.7222019126334813,-2.444439734949749,66.93069875338874,65.92792549291111,-0.6452855580470214,-1.4773424078590764,-3.2302222868708768,-5.425372669062014,29.781590164659733,0.979999542236321,0.4756420154769643,1.21600151062011,-0.7782909141215413,3.2102939353617614,0.21885529824928796,2.213147722990932,-1.2495300312202176,39.873535383775476,-33.231477387462746,0.9971462123708248,12,-0.4550018310546804,-1.0250015258788991,-3.730001449584954,-4.720001220703118,3.7099990844726634,2,0.03543074467172125,1.2978889186491027,52.2400016784668,-1.0000000000000164,51.95000076293945,1.4000114441572808,51.33000183105469,0.03543074467172125 10549,2014-12-11,51.68000030517578,52.02000045776367,51.27999877929688,51.33000183105469,1443000.0,0.0005808088753269658,-2.2888628926979684,-0.5303008409675347,66.99604206717169,67.87698201721828,-0.3972541826217366,-1.4069971167751163,-3.1085442482555123,-5.412876818051089,30.32718756665007,0.7400016784667898,0.5454621885950672,1.136500358581543,-0.8799211706273695,3.1529218877904555,0.12828959397708672,2.144711123185999,-0.9276044938031163,41.77219468500943,-28.169950802430172,1.0082107646044547,12,-0.41500091552734375,-1.0550003051757812,-3.6725006103515625,-4.75,4.079998016357422,3,0.031927273919030164,-1.7222019126334813,51.6500015258789,1.2978889186491027,52.2400016784668,-1.0000000000000164,51.95000076293945,0.031927273919030164 10550,2014-12-12,51.13999938964844,52.08000183105469,51.11999893188477,51.43000030517578,1189800.0,-0.010448934062279092,-4.8181671059326066,-0.8285776566757493,57.4999816601254,68.75057185200556,0.24711748543218448,-0.7586118558696313,-2.4251721876781076,-4.830056200986689,30.945281438971623,0.9600028991699148,0.7672249379029239,0.5029994964599638,-1.4367484963240784,2.442747489244006,-0.46687449993206087,1.4728734928519884,-0.0919871522360225,1.3513826993110762,-62.80524343669897,0.9698739963920211,12,0.28999900817871094,-0.5149993896484375,-2.6449995040893555,-3.769998550415039,4.420001983642585,4,0.04966759768951978,-2.2888628926979684,51.68000030517578,-1.7222019126334813,51.6500015258789,1.2978889186491027,52.2400016784668,0.04966759768951978 10551,2014-12-15,50.72999954223633,51.43000030517578,50.36999893188477,51.29999923706055,1277300.0,-0.008017204777188591,1.5542145417777198,1.9655099839520138,56.84411528793697,68.88317620673175,0.7413489333988181,-0.20723252520808444,-1.889728387383414,-4.381261813470232,31.88348253415743,1.0600013732910085,0.8961823622405234,-0.003500366210936079,-1.7398175985573943,1.732816866135522,-0.8716589823841687,0.8646582499622966,1.8699989318847656,16.143528441738344,-46.59934764469682,0.8681586161732306,12,0.7549991607666016,-0.10499954223632812,-2.1299991607666016,-3.3599987030029297,5.1100006103515625,0,0.06741577004736965,-4.8181671059326066,51.13999938964844,-2.2888628926979684,51.68000030517578,-1.7222019126334813,51.6500015258789,0.06741577004736965 10552,2014-12-16,50.97000122070313,51.43999862670898,50.18000030517578,50.66999816894531,2239200.0,0.004730961573673698,1.0322588584191248,-0.5263214252252135,64.60001785276955,68.50725268301417,0.5199713645154134,-0.34439018272437494,-1.998910889932155,-4.578284407275071,32.42564866786005,1.259998321533196,0.9793457508822527,0.16000118255615803,-1.46778583195087,1.7877881970631861,-0.6538923246973525,0.9738946898096685,1.5853972625732382,32.644690630970615,-34.62290510233241,0.813893507253513,12,0.4199981689453054,-0.3450012207031321,-2.357501029968269,-3.6000003814697337,4.829998016357415,1,0.08083183898789637,1.5542145417777198,50.72999954223633,-4.8181671059326066,51.13999938964844,-2.2888628926979684,51.68000030517578,0.08083183898789637 10553,2014-12-17,51.84000015258789,52.0,51.1500015258789,51.25,2330300.0,0.017068842673116924,-1.151902768321458,1.9666471695233754,69.16376410822828,68.05599046887349,-0.2825445093764358,-1.109005267757368,-2.733665902634911,-5.411943927223646,32.75233332463523,1.029998779296868,1.0872277798915846,0.9270000457763672,-0.687007554900724,2.5410076464534583,0.11999624543781806,1.7340038461149163,0.6203824035644558,87.36834285668394,14.361245330915665,0.8070038003385458,12,-0.4500007629394531,-1.2150001525878906,-3.0700016021728516,-4.440000534057617,3.970001220703132,2,0.0715663401534048,1.0322588584191248,50.97000122070313,1.5542145417777198,50.72999954223633,-4.8181671059326066,51.13999938964844,0.0715663401534048 10554,2014-12-18,52.86999893188477,52.88999938964844,51.7599983215332,52.13000106811523,2076300.0,0.019868803554497383,1.8974431707030792,1.2542333430317378,69.32408462148217,67.20619174621008,-1.2372929230999148,-2.0113646084759225,-3.641388159149308,-6.392379098219678,33.31134199450939,1.1300010681152344,1.1474407629123036,1.8104988098144617,0.04368693390286893,3.5773106857260544,0.9270928718586617,2.6939047477702616,-2.6899986267089915,99.26197547894904,28.351099812263612,0.8834059379557972,12,-1.3349990844726634,-2.099998474121101,-3.9875001907348704,-5.469999313354499,2.7900009155273366,3,0.04709668486422314,-1.151902768321458,51.84000015258789,1.0322588584191248,50.97000122070313,1.5542145417777198,50.72999954223633,0.04709668486422314 10555,2014-12-19,52.70000076293945,53.36000061035156,52.56000137329102,53.0,3052500.0,-0.0032153995154101667,-1.7586274935380553,-0.40540554473002427,67.0628382386847,66.11610141991211,-0.9527113338774456,-1.7134150243019448,-3.3301921787932116,-6.161487016547028,33.913267953034875,0.7999992370605398,1.1423142800435713,1.5035005569458022,-0.32807479801126505,3.3350759119028694,0.5877128794672686,2.419288234424336,-2.4658004760742216,79.24528980900124,7.962197454365295,0.9157876774785334,12,-0.9300003051757812,-1.6949996948242188,-3.5225019454956055,-5.30000114440918,3.700000762939446,4,0.058064468961936955,1.8974431707030792,52.86999893188477,-1.151902768321458,51.84000015258789,1.0322588584191248,50.97000122070313,0.058064468961936955 10556,2014-12-22,53.06000137329102,53.099998474121094,52.54999923706055,52.77999877929688,1202100.0,0.006831131027321247,2.0555785145861694,-0.9333443535979045,66.20210193885043,64.95818272540421,-1.2725189800240457,-1.9613251209070484,-3.553506217462214,-6.4414359774625325,34.214123378060016,0.5499992370605469,1.089348077231442,1.7285011291503949,-0.23661995485029763,3.6936222131510874,0.7459405871500522,2.7110616711507376,-2.7007690734863345,90.56606263300479,21.40915265832858,0.9825605420003447,12,-1.2900009155273509,-2.0550003051757884,-3.805002212524421,-5.660001754760749,2.5200004577636648,0,0.04711647069912117,-1.7586274935380553,52.70000076293945,1.8974431707030792,52.86999893188477,-1.151902768321458,51.84000015258789,0.04711647069912117 10557,2014-12-23,53.75,53.81999969482422,52.9900016784668,53.15999984741211,2470300.0,0.01300412003110707,1.2739685940480234,2.1071238811460336,69.73479208399226,65.26974865102683,-1.9286133683004891,-2.4841284659414953,-4.105976046966369,-7.044801550121264,34.709424073545414,0.8299980163574219,1.0598526631579475,2.231499671936035,0.09182570439043047,4.37117363948164,1.1616626881632328,3.3013366557088375,-3.2707369677734377,97.37828678542242,30.313546603683932,1.069836983772804,12,-1.75,-2.4850006103515625,-4.555000305175781,-6.350000381469727,2.400001525878899,1,0.038883723769077116,2.0555785145861694,53.06000137329102,-1.7586274935380553,52.70000076293945,1.8974431707030792,52.86999893188477,0.038883723769077116 10558,2014-12-24,55.02000045776367,55.11999893188477,53.7599983215332,53.86000061035156,1549900.0,0.023627915493277696,1.0000056098621273,1.966100927811722,73.56948781167219,66.00013151152689,-2.9841198806713294,-3.4995940765785605,-5.246322632556257,-8.21032412147403,36.44288107486208,1.3699989318847727,1.0220463937223911,3.2260000228881864,0.7784496283272233,5.67355041744915,2.002224825607705,4.449775220168668,-4.340293225781252,97.02385547749536,31.710197990832498,1.223775197280481,12,-2.3700008392333984,-2.7900009155273438,-5.822501182556152,-7.620000839233398,1.0200004577636719,2,0.014176640727141532,1.2739685940480234,53.75,2.0555785145861694,53.06000137329102,-1.7586274935380553,52.70000076293945,0.014176640727141532 10559,2014-12-26,55.66999816894531,55.83000183105469,55.11000061035156,55.15999984741211,1676900.0,0.01181384416164466,-1.3606721406817712,0.4396537832922815,77.96391372485778,68.2739017409416,-3.3621856717050846,-3.873260741654782,-5.7564402593915105,-8.742221641510561,38.38343962524168,0.8100013732910156,0.9872382052257649,3.574497795104982,0.7827625262554534,6.36623306395451,2.178630160680221,4.970365429529743,-4.635067600970707,95.12184342773539,30.14103702862009,1.3958676344247638,12,-2.664997100830078,-3.0849971771240234,-6.472498893737793,-8.269998550415039,-0.05999755859375,4,0.002514877114255132,1.0000056098621273,55.02000045776367,1.2739685940480234,53.75,2.0555785145861694,53.06000137329102,0.002514877114255132 10560,2014-12-29,56.1500015258789,56.65999984741211,55.59000015258789,55.59000015258789,2194500.0,0.008622298773513393,-2.821418110230857,1.0980455222038412,77.55906398730023,70.5755627075375,-3.416014331083204,-4.131107260792902,-6.068114227086987,-9.09055436985944,39.68848095385543,1.0699996948242188,1.0660982911100874,3.779001045227041,0.5403212328508644,7.017680857603217,2.1596611390389526,5.398340951415129,-4.635563831596286,87.59128355726483,24.814817269896345,1.6193399061880884,12,-2.730001449584954,-3.150001525878899,-6.95250225067138,-8.750001907348626,0.12999725341798296,0,-0.008726654766713637,-1.3606721406817712,55.66999816894531,1.0000056098621273,55.02000045776367,1.2739685940480234,53.75,-0.008726654766713637 10561,2014-12-30,54.66999816894531,55.93999862670898,54.54999923706055,55.93999862670898,1629100.0,-0.026358028792776933,1.1889746277667943,-2.2678523988256374,63.79112435694647,70.48568565244605,-1.4732785409459837,-2.4639733270970297,-4.441245817044361,-7.49285595866052,40.01632856586557,1.6000022888183523,1.1215713197243176,2.0999977111816435,-1.1924362380803188,5.392431660443606,0.4537807365506623,3.7462146858126246,-2.5380930162871636,45.77649396924126,-12.603064618104519,1.6462169746309818,12,-0.7649974822998047,-1.6699981689453125,-5.472498893737793,-7.269998550415039,-0.9599990844726562,1,0.03164447438954365,-2.821418110230857,56.1500015258789,-1.3606721406817712,55.66999816894531,1.0000056098621273,55.02000045776367,0.03164447438954365 10562,2014-12-31,53.52000045776367,54.88000106811523,53.45000076293945,54.86000061035156,1965400.0,-0.0210352615638989,1.0724626063207936,1.0551178500734464,59.97865072066033,69.46511749827184,0.08546335050863263,-1.1923897955639546,-3.1834098174878847,-6.246942009372006,39.87446812009399,1.4300003051757741,1.264186561558489,0.8340000152587876,-2.4184341219661007,4.086434152483676,-0.792217053353653,2.4602170838712283,-0.8447239417350474,2.1806764731747084,-56.12155209231779,1.6262170686124435,12,0.6899986267089844,-0.5200004577636719,-4.322501182556152,-6.120000839233398,-0.36999893188477273,2,0.03849030933616504,1.1889746277667943,54.66999816894531,-2.821418110230857,56.1500015258789,-1.3606721406817712,55.66999816894531,0.03849030933616504 10563,2015-01-02,53.7400016784668,53.79999923706055,52.93000030517578,53.52999877929688,1693400.0,0.004110635628203019,4.272752494017825,-0.1567185636242983,60.77406421219928,68.51511523057374,0.1825137316656864,-1.2795206299411888,-3.282411119135375,-6.365580493082646,39.534172431104956,0.8699989318847656,1.4692478873670467,0.9280012130737276,-2.280254646995047,4.136257073142502,-0.6761267169606597,2.532129143108115,2.9199981689453125,21.71585717689868,-37.07958974427296,1.604127930034386,1,0.8649978637695312,-0.7400016784667969,-4.445001602172852,-6.340002059936523,0.9399986267089844,4,0.04484554842092181,1.0724626063207936,53.52000045776367,1.1889746277667943,54.66999816894531,-2.821418110230857,56.1500015258789,0.04484554842092181 10564,2015-01-05,53.2599983215332,53.81000137329102,53.04999923706055,53.7599983215332,1400700.0,-0.008931956493144821,1.5333146838919325,-2.3809195109989725,61.15788463476697,67.85900927458289,0.8086996986886632,-0.7015989913602141,-2.692872573254249,-5.785816896047933,38.790816944838475,0.7600021362304759,1.6237338165758501,0.36299800872802734,-2.7952827618875844,3.521278779343639,-1.216142376579782,1.9421383940358368,3.3254015350341817,8.847132891592018,-54.85112563626432,1.5791403853078063,1,1.345001220703125,-0.16499900817871094,-3.8674983978271484,-5.85999870300293,0.050003051757819605,0,0.05219682090883904,4.272752494017825,53.7400016784668,1.0724626063207936,53.52000045776367,1.1889746277667943,54.66999816894531,0.05219682090883904 10565,2015-01-06,53.290000915527344,54.18999862670898,53.06000137329102,53.38999938964844,2680800.0,0.0005633232245523256,-3.0357220708447383,0.1999969482421875,64.03508515092513,67.61822963148008,0.9735713315054468,-0.6084289871021085,-2.6216938653168427,-5.717746092302548,38.32057263423328,1.1299972534179545,1.6869569981637156,0.2950006484985366,-2.7790636313850285,3.3690649283821017,-1.2420314914432495,1.8320327884403227,3.2222909500122086,11.960159837171929,-55.36771668462758,1.5370321399417843,1,1.5049991607666016,-0.06500053405761719,-3.8525009155273438,-5.89000129699707,-0.9900016784667969,1,0.04353536601550756,1.5333146838919325,53.2599983215332,4.272752494017825,53.7400016784668,1.0724626063207936,53.52000045776367,0.04353536601550756 10566,2015-01-07,54.06999969482422,54.349998474121094,53.31000137329102,53.70000076293945,1463200.0,0.01463686931687791,1.2365613450755202,-3.7000457770656903,66.04553467345254,67.2083121414201,0.393263208833865,-1.287468489272925,-3.295164385095177,-6.403401073091736,37.35806293101271,1.05999755859375,1.7015767969869486,0.9689994812011733,-2.09954271400008,4.037541676402427,-0.5652716163994498,2.5032705788017964,2.370646339508056,58.461484288344266,-12.706090189678179,1.5342710976006264,1,0.7250003814697266,-0.7749996185302734,-4.527500152587891,-6.670000076293945,-3.049999237060547,2,0.04087292578039747,-3.0357220708447383,53.290000915527344,1.5333146838919325,53.2599983215332,4.272752494017825,53.7400016784668,0.04087292578039747 10567,2015-01-08,54.15999984741211,54.459999084472656,53.84000015258789,53.959999084472656,2115100.0,0.0016645118012921234,-1.8181857589970782,0.5405441629808336,63.06305416179806,66.04093062476741,0.41073035878368813,-1.2925201765266081,-3.2708807973085356,-6.399811674874826,36.206763567889325,0.6199989318847656,1.7550617998627231,0.9629997253417955,-2.112253291757817,4.038252742441408,-0.5746267832080107,2.5006262338916017,2.210433272337035,80.392191084073,10.80819146925272,1.537626508549806,1,0.6350002288818359,-0.7399997711181641,-4.227499961853027,-6.594999313354492,-2.9300003051757812,3,-0.008308729028937645,1.2365613450755202,54.06999969482422,-3.0357220708447383,53.290000915527344,1.5333146838919325,53.2599983215332,-0.008308729028937645 10568,2015-01-09,53.47999954223633,54.27999877929688,53.11000061035156,54.15999984741211,1595600.0,-0.012555397102872679,1.5434793425438866,-3.399988555951859,53.575616366067514,63.331119807124054,0.9491186640629579,-0.49370398353016753,-2.4927805815725037,-5.629385553488007,34.51192561156371,1.1699981689453196,1.784554782211444,0.1914995193481417,-2.7976404623825175,3.180639501078801,-1.303070471517188,1.6860695102134713,2.82162492122135,30.49647884466064,-33.87386778213032,1.4945699908653283,1,1.3150005340576172,-0.05999946594238281,-3.527499198913574,-5.894998550415039,-0.9399986267089844,4,-0.0061704940011604315,-1.8181857589970782,54.15999984741211,1.2365613450755202,54.06999969482422,-3.0357220708447383,53.290000915527344,-0.0061704940011604315 10569,2015-01-12,53.33000183105469,53.7400016784668,52.9900016784668,53.709999084472656,1040100.0,-0.002804744062557041,2.4090719933416564,0.5588192395292217,53.70153130178806,60.680282842067136,0.8183381952325703,-0.22530576611720932,-2.2305410227840383,-5.397857859934582,33.37538371105501,0.75,1.720987523447377,-0.040998268127438564,-2.9327060316521596,2.8507094953972825,-1.486852149889799,1.404855613634922,2.904190149237351,23.129302895282482,-37.73356462354461,1.4458538817623607,1,1.1049976348876953,0.08999824523925781,-3.3775014877319336,-5.745000839233398,-0.8300018310546875,0,0.02531405264897213,1.5434793425438866,53.47999954223633,-1.8181857589970782,54.15999984741211,1.2365613450755202,54.06999969482422,0.02531405264897213 10570,2015-01-13,53.68000030517578,54.52000045776367,53.36000061035156,53.6500015258789,1460900.0,0.006562881344535976,-2.803274382770093,-0.07894472664486782,53.64705090374622,59.55316356948933,0.09065762545239409,-0.3955363070610005,-2.494154373797514,-5.669051896836407,32.70431539022998,1.1899986267089844,1.5054764375508682,0.18200016021728516,-2.513606879298301,2.8776071997328714,-1.1658033595405115,1.5298036799750818,2.4881078416139317,45.09798543931385,-11.511604950787572,1.347803519757794,1,0.22500038146972656,-0.26000022888183594,-3.5124998092651367,-5.879999160766602,-1.1399993896484375,1,-0.006892677529457547,2.4090719933416564,53.33000183105469,1.5434793425438866,53.47999954223633,-1.8181857589970782,54.15999984741211,-0.006892677529457547 10571,2015-01-14,54.1500015258789,54.16999816894531,53.20000076293945,53.22999954223633,1422800.0,0.008755611364215987,1.0208378864883552,30.66798067140654,52.41546628188008,58.712809742958186,-0.5150222141805898,-0.6284009034940823,-2.8705279420398497,-6.0581526537608354,33.27468116659921,0.9699974060058594,1.1790196391235668,0.4810012817382727,-1.8895802598472713,2.8515828233238167,-0.7042894890544957,1.6662920525310412,1.9533444640785333,75.81704398125015,23.357950462266672,1.1852907707927707,1,-0.4250011444091726,-0.7300014495849538,-3.8700008392333913,-6.3500003814697195,-1.450000762939446,2,-0.03416439956948503,-2.803274382770093,53.68000030517578,2.4090719933416564,53.33000183105469,1.5434793425438866,53.47999954223633,-0.03416439956948503 10572,2015-01-15,55.09000015258789,55.1500015258789,54.0,54.31000137329102,2110200.0,0.017359161592262584,1.5555546136566176,0.8478229320860947,50.44024939948543,57.56460809710109,-1.3509643798288238,-1.3111362191821883,-3.7114604808212306,-6.91064410276357,34.42409760155684,1.1500015258788991,0.8227793378139836,1.2149999618530245,-0.8664618456556639,3.296461769361713,0.17426905809868032,2.2557308656073687,0.9498789236739071,97.22215844770099,48.318227013530006,1.0407309037543435,1,-1.019998550415039,-1.6700000762939453,-4.532500267028809,-7.090000152587891,-1.75,3,-0.07387910117174012,1.0208378864883552,54.1500015258789,-2.803274382770093,53.68000030517578,2.4090719933416564,53.33000183105469,-0.07387910117174012 10573,2015-01-16,55.54999923706055,55.56999969482422,54.91999816894531,55.33000183105469,1464300.0,0.008349956129942937,4.000044016021832,0.2820483978246436,49.22681159883376,56.23893331533075,-1.7066916842004716,-1.5588642090686804,-4.062748952069192,-7.282606483472819,35.14090353326947,0.6500015258789062,0.680863193279194,1.4894990921020508,-0.48696705023920117,3.4659652344433027,0.5012660209314248,2.4777321632726768,0.42768226377953056,99.22478786274768,53.84690602490681,0.9882330711706249,1,-1.269998550415039,-2.1299991607666016,-4.834999084472656,-7.439998626708984,-2.9399986267089844,4,-0.07776777235204901,1.5555546136566176,55.09000015258789,1.0208378864883552,54.1500015258789,-2.803274382770093,53.68000030517578,-0.07776777235204901 10574,2015-01-20,55.36000061035156,55.7400016784668,54.97000122070313,55.40999984741211,1262100.0,-0.003420317359468572,1.169006517195598,-0.227271939102842,44.71217679765668,54.09194349830091,-1.327032796675553,-1.2361333751391186,-3.8065603044201737,-6.99839539679833,35.14784123757704,0.7700004577636648,0.6538460635277943,1.1750003814697294,-0.7994090763809893,3.149409839320448,0.18779565254437358,2.1622051103950852,0.5567272665752299,85.03933341943933,43.14221137334603,0.987204728925359,1,-0.9949989318847656,-1.9400005340576172,-4.450000762939453,-7.060001373291016,-3.520000457763672,1,-0.05093930028420046,4.000044016021832,55.54999923706055,1.5555546136566176,55.09000015258789,1.0208378864883552,54.1500015258789,-0.05093930028420046 10575,2015-01-21,55.7599983215332,55.84000015258789,54.72999954223633,55.16999816894531,1396800.0,0.0072253921020883904,1.9599865723339216,-11.800183108262761,58.52895858692531,53.25676837757567,-1.4972692495894577,-1.4705240505292423,-4.091478797372943,-7.307125395592507,34.693447839601674,1.1100006103515625,0.6127330327217422,1.4219982147216825,-0.5421063319927342,3.3861027614360992,0.4399459413644706,2.4040504880788944,0.0969950039585683,96.96962691096148,53.26796004724362,0.9820522733572091,1,-1.3449974060058594,-2.339998245239258,-4.814998626708984,-7.369998931884766,-4.009998321533203,2,-0.05846482101263384,1.169006517195598,55.36000061035156,4.000044016021832,55.54999923706055,1.5555546136566176,55.09000015258789,-0.05846482101263384 10576,2015-01-22,55.56000137329102,56.09000015258789,55.11000061035156,56.040000915527344,1298400.0,-0.0035867459516214506,2.3793203238557514,-0.8135583357579164,68.75002629619198,53.8886541702861,-1.1886922776141446,-1.1316505510884198,-3.8150394586412517,-7.019929282111789,34.290665250512305,0.9799995422363281,0.6057226980294246,1.0970012664795021,-0.8427009904830882,3.0367035234420925,0.12715013799820696,2.0668523949607973,-2.6300010681152415,74.64120858361612,24.626295036111728,0.969851128481296,1,-1.020000457763679,-2.1400012969970774,-4.5325021743774485,-7.075002670288093,-5.310001373291023,3,-0.05435565844344026,1.9599865723339216,55.7599983215332,1.169006517195598,55.36000061035156,4.000044016021832,55.54999923706055,-0.05435565844344026 10577,2015-01-23,55.84000015258789,56.15999984741211,55.459999084472656,55.709999084472656,1176700.0,0.0050395747367901755,-1.2222208766522757,-0.27083581686257147,69.09092170149611,55.61257698533373,-1.3469700363086332,-1.3144353230699721,-4.01473325895293,-7.215165230901746,33.372414701635186,0.7000007629394531,0.5855321320731548,1.2725000381469727,-0.7296550091524523,3.2746550854463976,0.2714225144972602,2.273577561796685,-2.846799850463867,77.62240373893604,23.0352841895987,1.001077523649713,1,-1.2649993896484375,-2.4200000762939453,-4.785000801086426,-7.145000457763672,-5.240001678466797,4,-0.05623208060652052,2.3793203238557514,55.56000137329102,1.9599865723339216,55.7599983215332,1.169006517195598,55.36000061035156,-0.05623208060652052 10578,2015-01-26,55.79999923706055,55.81999969482422,55.16999816894531,55.68000030517578,889400.0,-0.0007163487718130357,7.1250268221157285,0.9230611226855248,75.09887322966793,57.990059421764826,-1.0541208253334133,-1.2785548545241312,-3.8871113031325137,-7.0825883301363035,31.534192153518358,0.6700019836425781,0.4783624155297943,1.1934991836547866,-0.8750546249422797,3.262052992251853,0.15922227935624989,2.2277760879533233,-2.680126953124997,74.82513751580565,13.855211086155144,1.0342769042985336,1,-1.1199989318847656,-1.894998550415039,-4.792499542236328,-7.079999923706055,-5.880001068115234,0,-0.04408600570085319,-1.2222208766522757,55.84000015258789,2.3793203238557514,55.56000137329102,1.9599865723339216,55.7599983215332,-0.04408600570085319 10579,2015-01-27,55.81000137329102,56.11000061035156,55.5,55.5099983215332,1052100.0,0.00017924975568517354,-2.8125074505877024,2.500047684140314,75.00005676644705,60.3626156287316,-0.754705145758173,-1.3465698504617407,-3.7737198247746093,-7.004125952226339,29.347802756152852,0.6100006103515625,0.4155185061833251,1.1965011596679744,-0.8880915795999087,3.2810938989358576,0.15420479003402932,2.2387975293019196,-2.568523986816409,75.52458745258356,8.010108187265487,1.0422963696339422,1,-1.1300010681152415,-1.6000022888183665,-4.802501678466804,-6.835002899169929,-5.260002136230476,1,-0.05733740699155199,7.1250268221157285,55.79999923706055,-1.2222208766522757,55.84000015258789,2.3793203238557514,55.56000137329102,-0.05733740699155199 10580,2015-01-28,55.65999984741211,56.70000076293945,55.52000045776367,55.790000915527344,1223800.0,-0.0026877176525335056,-4.756101191860735,-0.4333324856314429,68.02724442564485,62.097257644705465,-0.3288905602863039,-1.3019098362794779,-3.4924312241199047,-6.767230805960537,26.85715132812949,1.1800003051757812,0.5150599568151222,1.0709997177124038,-0.9480450193953303,3.090044454820138,0.061477349158536754,2.0805220862662708,-2.301781562499997,34.591143665323926,-32.66114487181207,1.0095223685538661,1,-0.3099994659423828,-1.0349998474121094,-4.507499694824219,-6.540000915527344,-6.900001525878906,2,-0.06863096847460426,-2.8125074505877024,55.81000137329102,7.1250268221157285,55.79999923706055,-1.2222208766522757,55.84000015258789,-0.06863096847460426 10581,2015-01-29,56.4000015258789,56.52000045776367,55.27999877929688,55.58000183105469,1060000.0,0.013295035582023829,1.3396311970979309,-6.307638134921745,72.13443130407771,64.50772230077126,-0.8003286568937114,-2.0086427807194056,-4.074688226305703,-7.42649029015881,25.58750068343668,1.2400016784667898,0.6604119862953652,1.7245012283325138,-0.4513031665838554,3.900305623248883,0.6365990308743292,2.8124034257906985,-2.8412762922851442,80.39223997147661,14.190602875089382,1.0879021974581848,1,-0.6850013732910085,-1.7750015258788991,-5.012500762939446,-6.845001220703118,-7.540000915527337,3,-0.0824468333346634,-4.756101191860735,55.65999984741211,-2.8125074505877024,55.81000137329102,7.1250268221157285,55.79999923706055,-0.0824468333346634 10582,2015-01-30,55.58000183105469,56.83000183105469,55.5,56.290000915527344,2041300.0,-0.014539001287933617,-2.0574658212973436,-0.8658528642804716,70.19235636362042,66.83722727463645,0.10782643766220446,-1.0818678916599112,-3.123852219616623,-6.52602451168822,25.62709048233144,1.3300018310546875,0.7791871391927074,0.8015014648437528,-1.3387324375203065,2.941735367207812,-0.2686154863382768,1.8716184160257825,-1.8328000657001908,24.69896130159022,-44.11813505358943,1.070116951182028,1,0.1999988555908203,-0.7000007629394531,-4.192501068115234,-5.865001678466797,-6.470001220703125,4,-0.09589783475099867,1.3396311970979309,56.4000015258789,-4.756101191860735,55.65999984741211,-2.8125074505877024,55.81000137329102,-0.09589783475099867 10583,2015-02-02,56.1500015258789,56.22999954223633,54.83000183105469,55.459999084472656,2120300.0,0.010255481756852536,2.294118175045552,-0.9718356776737739,75.08898705445387,70.21242841428057,-0.41137267967018687,-1.5410705084930285,-3.5646554930906476,-7.003283475825739,25.900050486047476,1.3999977111816406,0.90649502760877,1.2510011672973533,-0.9142743804153923,3.416276715010099,0.16836339344098405,2.3336389411537226,-2.156175755268386,65.99998474121058,-8.241205510132758,1.0826377738563722,2,-0.37000083923339133,-1.2700004577636648,-4.51750183105468,-6.095001220703118,-7.33000183105468,0,-0.09884243812887294,-2.0574658212973436,55.58000183105469,1.3396311970979309,56.4000015258789,-4.756101191860735,55.65999984741211,-0.09884243812887294 10584,2015-02-03,56.040000915527344,56.209999084472656,55.68999862670898,55.77999877929688,1569900.0,-0.00195904910707545,-1.3636253294492555,0.37681335692170964,71.9331023714951,71.70177772367722,-0.21765938718882438,-1.2776248733497226,-3.3292309902146826,-6.794492077469926,26.180961137130677,0.520000457763679,0.993421617608071,1.0020004272460952,-1.0754028258361288,3.079403680328319,-0.036701199295016806,2.040702053787207,-1.8192810600812948,60.49995422363281,-16.707736967630638,1.0387016265411135,2,-0.20999908447265625,-1.1599998474121094,-3.600001335144043,-5.3300018310546875,-6.370002746582031,1,-0.1092077560064123,2.294118175045552,56.1500015258789,-2.0574658212973436,55.58000183105469,1.3396311970979309,56.4000015258789,-0.1092077560064123 10585,2015-02-04,55.61000061035156,56.52000045776367,55.47999954223633,55.75,1739300.0,-0.007673095969858212,-4.199984741269145,-0.5384547668652396,63.67041278767421,71.13737622273081,0.21101683908111113,-0.70083655771856,-2.776862237846899,-6.265761425674242,26.306019831864987,1.0400009155273438,1.0532198473771572,0.4560001373290987,-1.4635218434449513,2.3755221181031487,-0.5037608530579263,1.4157611277161237,-1.1805381968568227,38.99993896484375,-36.79807035529467,0.9597609903870261,2,0.220001220703125,-0.7299995422363281,-2.814999580383301,-4.545000076293945,-6.479999542236335,2,-0.09099085268395268,-1.3636253294492555,56.040000915527344,2.294118175045552,56.1500015258789,-2.0574658212973436,55.58000183105469,-0.09099085268395268 10586,2015-02-05,56.27999877929688,56.4000015258789,55.47999954223633,55.9000015258789,1231700.0,0.012048159712132911,1.9677351873500728,-2.714277929155415,61.735696190340875,70.32012894371354,-0.38678362601331173,-1.261453340218587,-3.3270787676726954,-6.81919749896106,26.328792243135357,0.920001983642571,1.1914114449954525,1.0154983520507912,-0.895703623870439,2.9267003279720214,0.0598973640901761,1.9710993400114063,-1.658493212397346,72.49984741210973,-0.5638552129016432,0.9556009879606138,2,-0.4499969482421946,-1.3999977111816477,-3.0699987411499094,-4.799999237060554,-6.520000457763679,3,-0.13361763718676523,-4.199984741269145,55.61000061035156,-1.3636253294492555,56.040000915527344,2.294118175045552,56.1500015258789,-0.13361763718676523 10587,2015-02-06,53.709999084472656,55.9900016784668,53.31000137329102,55.86000061035156,1859400.0,-0.04566453003850501,1.2240632637297177,-5.657939647037353,37.186622200805104,66.10765660717323,2.066629468071376,1.3419050276426034,-0.6534080706307961,-4.147195115165786,25.645217876345384,2.9699974060058594,1.1225825943717354,-1.532001304626462,-3.5074676493095183,0.44346504005659426,-2.51973447696799,-0.5442681322849339,3.1200027465820312,12.460991441290291,-54.92677405270027,0.9877331723415271,2,1.3600025177001953,1.1700019836425781,-0.25749874114990234,-2.229999542236328,-4.180000305175774,4,-0.09029973108905165,1.9677351873500728,56.27999877929688,-4.199984741269145,55.61000061035156,-1.3636253294492555,56.040000915527344,-0.09029973108905165 10588,2015-02-09,53.1500015258789,54.0,52.90999984741211,53.72000122070313,1465000.0,-0.01042631852800846,-1.0761847325360034,0.26511594897181334,35.36423559988796,61.70367647755556,2.471051155879742,1.9772889912361862,0.022009701659122527,-3.5024248334219052,25.888633742795285,1.0900001525878906,0.9875976425671453,-2.0754989624023494,-4.117329250724069,-0.03366867408063001,-3.096414106563209,-1.0545838182414897,3.609600296020517,6.648244816873232,-56.0898639593748,1.0209151441608606,2,1.7199993133544993,1.7199993133544993,0.454998016357429,-1.670001983642571,-2.3199996948242116,0,-0.0760113038484157,1.2240632637297177,53.709999084472656,1.9677351873500728,56.27999877929688,-4.199984741269145,55.61000061035156,-0.0760113038484157 10589,2015-02-10,54.68000030517578,54.77999877929688,53.15999984741211,53.18999862670898,2298900.0,0.028786429640118127,-1.0903222313282874,-2.614039431944373,43.77881075446216,59.009406069646374,0.8536784343268593,0.5835324079793764,-1.3766013938531145,-4.938851381819191,26.05880854873005,1.629997253417983,0.8550475308848391,-0.6130001068115263,-2.4720670712166353,1.2460668575935827,-1.5425335890140843,0.31653337539103177,1.925617437744144,49.03047530485872,-8.990198629843427,0.9295334822025558,2,0.1900005340576172,0.1900005340576172,-0.8775005340576172,-2.7749996185302734,-3.950000762939453,1,-0.10716899373895727,-1.0761847325360034,53.1500015258789,1.2240632637297177,53.709999084472656,1.9677351873500728,56.27999877929688,-0.10716899373895727 10590,2015-02-11,53.31000137329102,54.43000030517578,53.16999816894531,54.43000030517578,1895600.0,-0.025054844993391168,1.2500059604701619,-0.7516762887389667,38.578678433750895,55.280989084054504,2.073304266565806,2.02838715222817,0.07933672285153648,-3.47654854893468,25.63592101854551,1.5100021362304688,0.6531178024579418,-1.964499092102045,-3.8970615186061437,-0.0319366655979465,-2.930780305354098,-0.9982178788499922,3.1477916538085893,11.46135626085544,-42.62046182527578,0.96628121325205,2,1.5599994659423757,1.5599994659423757,0.5399980545043874,-1.2100009918212962,-2.3000030517578196,2,-0.06827993079304995,-1.0903222313282874,54.68000030517578,-1.0761847325360034,53.1500015258789,1.2240632637297177,53.709999084472656,-0.06827993079304995 10591,2015-02-12,52.29999923706055,53.97000122070313,52.1500015258789,53.4000015258789,3488000.0,-0.018945828366391693,-1.600003814703496,0.9821458373779379,33.2703199297346,51.17854059140053,2.7273719257608917,3.0490097443093234,1.1637017392000217,-2.3822123346605153,25.645453070212664,1.819999694824233,0.40964563165334056,-2.8820011138916044,-5.183136876831973,-0.5808653509512354,-4.032568995361785,-1.7314332324214234,4.015882062851567,3.906190240137348,-45.24820543145994,1.1505678814701836,2,2.035001754760742,2.19000244140625,1.710000991821289,-0.10999870300292969,-0.8299980163574148,3,-0.060611820558096885,1.2500059604701619,53.31000137329102,-1.0903222313282874,54.68000030517578,-1.0761847325360034,53.1500015258789,-0.060611820558096885 10592,2015-02-13,51.02000045776367,52.06999969482422,50.41999816894531,51.77000045776367,2894000.0,-0.02447416439711625,1.4444494679197726,0.6818167631320724,29.780038482615396,46.144212972307365,3.6794438984167073,4.225082637854584,2.4882814938368796,-1.015844156632646,25.380457125189125,1.8800010681152344,0.1827813498103552,-3.9584999084472656,-6.919220188740162,-0.9977796281543689,-5.43886004859371,-2.478139768300821,5.045928055706447,13.761518459282465,-30.817795265078708,1.4803601401464472,2,2.4499988555908203,2.604999542236328,3.0249996185302734,1.2549991607666016,-0.20999908447264914,4,-0.0246962392184521,-1.600003814703496,52.29999923706055,1.2500059604701619,53.31000137329102,-1.0903222313282874,54.68000030517578,-0.0246962392184521 10593,2015-02-17,51.22999954223633,51.599998474121094,50.47999954223633,51.0,2602700.0,0.004116014946853985,1.3092823237467506,-0.3066660563151042,30.94840636375463,41.590357860336205,3.015232742224434,3.8734390307035227,2.325577982370973,-1.133863076538212,24.83362531757316,1.1199989318847656,-0.16265140555884017,-3.5325008392334,-6.917588394532565,-0.14741328393423458,-5.2250446168829825,-1.8399570615838172,4.384254543671808,18.57801054816139,-21.174545701551967,1.6925437776495837,2,2.239999771118164,2.395000457763672,2.877500534057617,1.0450000762939453,-1.1100006103515554,1,-0.03318369662560483,1.4444494679197726,51.02000045776367,-1.600003814703496,52.29999923706055,1.2500059604701619,53.31000137329102,-0.03318369662560483 10594,2015-02-18,52.540000915527344,52.56000137329102,51.11999893188477,51.18000030517578,2162800.0,0.025570981553708405,1.0571441027569124,5.913057900585474,38.16388557410196,38.756299281050396,1.2924615455329445,2.4678668354442976,1.0681087466656578,-2.340618504340277,23.82619862686761,1.44000244140625,-0.4347050355162878,-2.0814994812011705,-5.594310974326433,1.431312011924092,-3.837905227763798,-0.32509373463854274,2.6587126970237662,52.86787075317876,11.947620374417767,1.7564057465626302,2,0.8699989318847656,1.0849990844726562,1.5674991607666016,-0.2650012969970703,-2.6300010681152344,2,-0.03254661314570506,1.3092823237467506,51.22999954223633,1.4444494679197726,51.02000045776367,-1.600003814703496,52.29999923706055,-0.03254661314570506 10595,2015-02-19,52.5,53.63000106811523,52.06000137329102,53.22999954223633,1119700.0,-0.0007613421170596935,1.0522837032918542,-0.5367641283981645,34.374988537564434,35.716220652964125,0.9442094015622473,2.372767391251074,1.1686747916190825,-2.1925642862854176,22.751521104438332,1.5699996948242045,-0.8231749832652753,-1.958500480651857,-5.5505228912114575,1.6335219299077437,-3.7545116859316607,-0.16248927537205304,2.3164163770626445,58.59155050654826,21.72800491497864,1.7960112052798005,2,0.7049999237060547,1.125,1.427499771118164,-0.22500038146972656,-2.3800010681152273,3,-0.03371429443359375,1.0571441027569124,52.540000915527344,1.3092823237467506,51.22999954223633,1.4444494679197726,51.02000045776367,-0.03371429443359375 10596,2015-02-20,52.540000915527344,52.61999893188477,51.61000061035156,52.36000061035156,1880600.0,0.0007619222005208481,4.941230589713464,-0.24657591513599666,37.00853970742244,35.69643370925494,0.3552578347261246,2.208126839967335,1.1709650647718348,-2.12525806383303,21.563206359995746,1.0099983215332102,-1.2075301749989222,-1.7674995422363295,-5.417987179942749,1.8829880954700897,-3.592743361089539,0.057744276616880086,1.9247020048859156,66.0436396219533,26.499520028604188,1.825243818853211,2,0.05999755859375,1.0849990844726562,1.1224994659423828,-0.2650012969970703,-1.9000015258789062,4,-0.02912071883009759,1.0522837032918542,52.5,1.0571441027569124,52.540000915527344,1.3092823237467506,51.22999954223633,-0.02912071883009759 10597,2015-02-23,52.70000076293945,52.93999862670898,52.11000061035156,52.43999862670898,1164200.0,0.003045295862658115,1.2432443578402803,1.4444538634341089,34.72098472600234,35.62496138993432,0.04126233359180986,1.8981433782087151,1.046638544308827,-2.1744939328781285,20.171634667474283,0.8299980163574148,-1.5319091065105042,-1.4504997253417997,-5.093555270892587,2.1925558202089874,-3.2720274981171897,0.3710280474335903,1.441125777356369,70.4761950895789,32.86255237027558,1.821527772775393,2,-0.10000228881835938,0.9249992370605469,0.8724994659423828,-0.20000076293945312,-2.1800003051757812,0,-0.023339649419916175,4.941230589713464,52.540000915527344,1.0522837032918542,52.5,1.0571441027569124,52.540000915527344,-0.023339649419916175 10598,2015-02-24,53.34000015258789,53.52000045776367,52.36999893188477,52.56999969482422,1251200.0,0.01214420076628353,1.0353990068293017,2.9615158895506686,38.5786729948063,35.04716830552811,-0.6358141079176605,1.1219189131440146,0.4695052155245918,-2.69872357554884,19.06090894765797,1.1500015258788991,-1.9075507039022952,-0.6875003814697251,-4.261523325171417,2.886522562231967,-2.474511853320571,1.099511090381121,0.5034361179998896,88.4461884975579,51.508082236025984,1.7870114718508476,2,-0.9150009155273438,0.2849998474121094,0.4050006866455078,-0.6849994659423828,-2.6100006103515625,1,-0.047431548032609405,1.2432443578402803,52.70000076293945,4.941230589713464,52.540000915527344,1.0522837032918542,52.5,-0.047431548032609405 10599,2015-02-25,52.61000061035156,53.4900016784668,52.40999984741211,53.20000076293945,1479400.0,-0.01368578065519388,-1.1818181818181819,-0.7662335088753586,37.623757390192104,34.94106596735491,-0.25739042584282856,1.6863504759248045,1.2542172238750027,-1.8654445009064986,17.67197036165985,1.0800018310546875,-1.943157009025441,-1.2574998855590849,-4.781695547661222,2.2666957765430524,-3.019597716610157,0.5045979454919873,0.9595606121048235,49.504939276454245,12.297744368127667,1.7620978310510698,2,-0.41500091552734375,1.0149993896484375,1.239999771118164,0.04500007629394531,-1.970001220703125,2,-0.04732943641093312,1.0353990068293017,53.34000015258789,1.2432443578402803,52.70000076293945,4.941230589713464,52.540000915527344,-0.04732943641093312 10600,2015-02-26,51.84000015258789,52.54999923706055,51.6500015258789,52.52000045776367,1204400.0,-0.014636009291590257,1.4324332683802117,1.1525425920537937,31.833062319117914,34.78137067728639,0.315321120780105,2.271978046284019,2.0885192345967454,-0.9981482529827304,15.876992979784015,0.9599990844726634,-1.939052593904968,-1.8365003585815458,-5.365712896105315,1.692712178942223,-3.601106627343434,-0.07189408981965784,1.6800003051757812,12.041861812081207,-19.845910893446167,1.7646062687618849,2,0.1849994659423828,1.7849998474121094,2.0525007247924805,0.8150005340576172,-0.7900009155273438,3,-0.037229944048899344,-1.1818181818181819,52.61000061035156,1.0353990068293017,53.34000015258789,1.2432443578402803,52.70000076293945,-0.037229944048899344 10601,2015-02-27,51.75,52.0,51.43999862670898,51.86999893188477,1176600.0,-0.001736114049440185,1.9473673643527956,0.17646893828048033,39.93840085035654,35.910077607035404,0.35659956726476594,2.1036027179747094,2.2563184319653615,-0.8183714650143941,14.37533961759394,0.5600013732910227,-2.1366644343273435,-1.6940004348754911,-5.077417926241921,1.6894170564909388,-3.385709180558706,-0.0022916891922761806,1.7400016784667969,14.903899057330738,-18.63813363390237,1.6917087456832138,2,0.30500030517578125,1.875,2.1675004959106445,0.9050006866455078,-1.4399986267089773,4,-0.031497605180970556,1.4324332683802117,51.84000015258789,-1.1818181818181819,52.61000061035156,1.0353990068293017,53.34000015258789,-0.031497605180970556 10602,2015-03-02,50.25,51.86000061035156,49.93999862670898,51.5,1904300.0,-0.02898550724637683,-1.0534750413088187,10.416759385827657,36.423214218104995,36.51838959085211,1.9398885935496537,3.355875966829757,3.810554238287949,0.7635941736761112,12.927150663924966,1.9200019836425852,-2.2156035381186214,-2.9275003433227553,-6.439716077068226,0.5847153904227156,-4.683608210195494,-1.1713924764500163,2.994401397705076,8.659251808251005,-27.11625387666684,1.7561078668727372,3,1.5349998474121023,3.135000228881836,3.7300004959106445,2.405000686645508,0.13000106811522727,0,0.007761181883551016,1.9473673643527956,51.75,1.4324332683802117,51.84000015258789,-1.1818181818181819,52.61000061035156,0.007761181883551016 10603,2015-03-03,50.599998474121094,50.61999893188477,49.86999893188477,50.06999969482422,1266500.0,0.006965143763603798,1.6315803563062348,-0.4239990234375,28.526306152343736,35.44754743287898,1.666362273885916,2.7075855338445933,3.491929851252408,0.49427720087356875,12.319411103340522,0.75,-2.1395245812145802,-2.300001716613771,-5.698515567463069,1.098512134235527,-3.99925864203842,-0.6007447911891219,2.31396264648437,20.165717910727565,-13.357560312592781,1.6992569254246475,3,1.1500015258789062,2.750001907348633,3.3975019454956055,2.055002212524414,-0.6399993896484375,1,-0.0015809885132375134,-1.0534750413088187,50.25,1.9473673643527956,51.75,1.4324332683802117,51.84000015258789,-0.0015809885132375134 10604,2015-03-04,49.91999816894531,50.52000045776367,49.6500015258789,50.31000137329102,1119300.0,-0.013438741614262284,1.148141868821749,-0.7358567973743441,30.760484245649124,35.04593584488838,2.1631051266023675,3.062603368314768,4.162844426888427,1.2380922365660325,11.727597647744084,0.9499969482421946,-1.9026842330535203,-2.674001884460452,-5.983003759433551,0.6349999905126467,-4.328502821946998,-1.0195009469739063,2.6286874890136716,9.310236419338384,-25.888230467836518,1.654500937486549,3,1.6650028228759766,3.3200035095214844,4.372502326965332,2.7350025177001953,0.5800018310546875,2,0.016225989643463334,1.6315803563062348,50.599998474121094,-1.0534750413088187,50.25,1.9473673643527956,51.75,0.016225989643463334 10605,2015-03-05,50.54999923706055,50.7599983215332,49.95000076293945,50.20000076293945,867800.0,0.0126202141671381,1.1038989348526134,-0.8974246114420252,39.62040369722437,35.336142954866375,1.3716512573678088,2.144007310175425,3.5363713561840626,0.6853184540915294,10.763407666800761,0.8400001525878906,-1.6674089594194115,-1.7910007476806626,-4.896567666807172,1.314566171445847,-3.343784207243914,-0.23821728811741139,1.5928706424072274,38.2977998110508,-0.8234481223437271,1.552783459563253,3,1.0350017547607422,2.69000244140625,3.895000457763672,2.105001449584961,-0.8699989318847656,3,0.0017804184756922137,1.148141868821749,49.91999816894531,1.6315803563062348,50.599998474121094,-1.0534750413088187,50.25,0.0017804184756922137 10606,2015-03-06,48.7599983215332,49.91999816894531,48.540000915527344,49.599998474121094,1293900.0,-0.03541050331440976,-1.1562541909680726,-2.4000108991825613,37.360170475104624,35.62938581587774,2.8709857495598428,3.5223343376100757,5.297567370484899,2.537173730630542,10.046607254981396,2.009998321533203,-1.6638069649963398,-3.2050016403198214,-6.1174769499137085,-0.29252633072593426,-4.661239295116765,-1.7487639855228778,3.03386998843213,6.626428500846816,-34.22781482088236,1.4562376547969438,3,2.2700023651123047,3.9250030517578125,6.22750186920166,3.9150028228759766,1.470001220703125,4,0.04696474557744268,1.1038989348526134,50.54999923706055,1.148141868821749,49.91999816894531,1.6315803563062348,50.599998474121094,0.04696474557744268 10607,2015-03-09,48.86000061035156,49.33000183105469,48.68999862670898,49.22999954223633,965000.0,0.002050908372861704,1.2456114520522525,0.4404748388971894,36.57985607843324,35.40729504739184,2.423895007149504,3.2046566677085195,5.147084199822828,2.4952854309129577,11.099003845950454,0.6400032043457102,-1.6175562332258338,-2.862499427795413,-5.964682320115102,0.23968346452427625,-4.413590873955258,-1.3114079816355684,2.41324891650369,14.414417510511909,-28.049017361271225,1.5510914461598442,3,2.155000686645508,3.825000762939453,6.309999465942383,3.815000534057617,1.3800010681152344,0,0.029676642341921244,-1.1562541909680726,48.7599983215332,1.1038989348526134,50.54999923706055,1.148141868821749,49.91999816894531,0.029676642341921244 10608,2015-03-10,49.11000061035156,49.83000183105469,48.68999862670898,48.849998474121094,1286900.0,0.005116659780536992,-2.931033121990931,-0.7027105048817955,27.927938100802223,34.32998179301519,1.6883130557232704,2.7789494475438588,4.807525358839868,2.292829080403891,11.6794897261136,1.1400032043457102,-1.6335948320670042,-2.41049938201904,-5.644630558134729,0.8236317940966487,-4.027564970076881,-0.7934337939611993,1.725929138691228,25.675691930187522,-14.832533801041638,1.6170655880578435,3,1.4349994659423828,3.4200000762939453,6.220000267028809,3.6300010681152344,1.2399978637695312,1,0.025860322581547024,1.2456114520522525,48.86000061035156,-1.1562541909680726,48.7599983215332,1.1038989348526134,50.54999923706055,0.025860322581547024 10609,2015-03-11,48.81999969482422,49.20000076293945,48.540000915527344,48.95000076293945,1102600.0,-0.005905129544352294,1.095234058528256,-0.5,27.057366928019263,33.79934897178201,1.5468311327147362,2.748332503764061,4.981796513188627,2.629169976765624,12.950586909721796,0.6599998474121094,-1.6587785665224999,-2.4075002670288086,-5.494873549433436,0.6798730153758186,-3.951186908231122,-0.863813625826495,1.6485814408560984,12.612572363345183,-24.550384653719636,1.5436866412023127,3,1.4500007629394531,3.710000991821289,6.510001182556152,3.950000762939453,1.2299995422363281,2,0.02335107326453545,-2.931033121990931,49.11000061035156,1.2456114520522525,48.86000061035156,-1.1562541909680726,48.7599983215332,0.02335107326453545 10610,2015-03-12,49.66999816894531,50.18000030517578,48.91999816894531,48.97999954223633,1187700.0,0.017410866026924765,-2.111111111111111,-5.307638134921799,33.74857218891863,33.11159023162224,0.3985598801474879,1.698747617861656,4.0080849271001995,1.8408243118403362,13.957727624357297,1.3600006103515625,-1.7790892186906433,-1.3755016326904297,-4.3738492133348,1.622845947953941,-2.8746754230126115,0.1236721576317521,-1.1299972534179688,68.90229719294003,33.930522464274176,1.499173790322185,3,0.5300025939941406,2.8600025177001953,5.685003280639648,3.4150028228759766,0.8300018310546875,3,0.016710325380555835,1.095234058528256,48.81999969482422,-2.931033121990931,49.11000061035156,1.2456114520522525,48.86000061035156,0.016710325380555835 10611,2015-03-13,49.13000106811523,49.61999893188477,48.790000915527344,49.61999893188477,969500.0,-0.010871695605732978,2.387761775009662,-0.7101432449317152,30.618892238312128,32.46666556720081,0.5898561939608342,2.0965719754876844,4.4632556375466095,2.436127934070278,14.273867290175001,0.8799972534179688,-1.8625934752124849,-1.7569988250732465,-4.810757205315461,1.2967595551689683,-3.283878015194354,-0.23011963495213905,-0.5900001525878835,35.975632449129165,5.267938302407281,1.5268791901211065,3,0.5199985504150462,3.3400001525878977,6.225000381469734,3.954999923706062,0.47999954223633523,4,0.011194773562044569,-2.111111111111111,49.66999816894531,1.095234058528256,48.81999969482422,-2.931033121990931,49.11000061035156,0.011194773562044569 10612,2015-03-16,49.7599983215332,50.18999862670898,49.27000045776367,49.4000015258789,1180000.0,0.012823066145358553,-1.967741141580864,-0.7346905410665561,30.54346185550257,32.69079397866291,-0.13070207705578696,1.4412312081303682,3.791077215936319,1.851451335458215,13.22508023758312,1.05999755859375,-1.800206372199483,-1.0640014648437486,-4.157931150924092,2.029928221236595,-2.6109663078839205,0.4829633781964233,-1.1871974182128895,73.9393392935174,48.447620360071596,1.5469648430401735,3,-0.10999870300292969,2.505002975463867,5.595003128051758,3.325002670288086,-0.2999992370605469,0,0.009445362470997809,2.387761775009662,49.13000106811523,-2.111111111111111,49.66999816894531,1.095234058528256,48.81999969482422,0.009445362470997809 10613,2015-03-17,49.52999877929688,50.11000061035156,49.27999877929688,49.68000030517578,1938200.0,-0.004622177451657827,-1.5538457926922649,-0.4166746140233479,32.29883384225218,32.8617217116188,-0.07648705505557274,1.620420631542835,3.9682609088976264,2.130045632488873,12.11961542945498,0.8300018310546804,-1.9043682147318464,-1.209000968933097,-4.349031373120816,1.9310294352546222,-2.77901617102696,0.3610142331607662,-0.8925099670410219,59.999953761181814,35.994769676879685,1.570015202093861,3,0.12000083923339133,2.1300010681152273,5.445002555847161,3.555002212524407,0.09000015258789062,1,0.014334805505117343,-1.967741141580864,49.7599983215332,2.387761775009662,49.13000106811523,-2.111111111111111,49.66999816894531,0.014334805505117343 10614,2015-03-18,50.83000183105469,51.18999862670898,49.29999923706055,49.599998474121094,2351700.0,0.026246781421306986,-1.0655710366794162,-8.199938965465014,44.52871954699745,33.40709013937136,-1.3788298740060085,0.19577782839323277,2.6449335188558365,0.8825387015328232,11.777723674485236,1.8899993896484304,-1.8146370754285428,0.176502037048337,-2.8480458906274677,3.2010499647241417,-1.3357719267895618,1.6887760008862358,-2.1304126262207035,85.0001192094035,57.024529491299525,1.5122739638379024,3,-0.9650020599365234,0.8299980163574219,4.039999008178711,2.2549991607666016,-0.5400009155273438,2,-0.009443307882006313,-1.5538457926922649,49.52999877929688,-1.967741141580864,49.7599983215332,2.387761775009662,49.13000106811523,-0.009443307882006313 10615,2015-03-19,50.72999954223633,51.5,50.36999893188477,50.709999084472656,1261500.0,-0.001967387078811056,-2.2285709614661955,0.016260490388849948,44.480518006069666,34.19823986503415,-1.3975798544289404,0.16482791477503866,2.7190013154704786,1.029559720706665,12.400057618282906,1.1300010681152273,-1.6788017885249928,0.16499977111816122,-2.732989455989731,3.0629889982260536,-1.2839948424357885,1.613994384672111,-1.8809857720898435,71.5866893765572,40.22439275380816,1.448994613553947,3,-0.7099990844726562,0.7550010681152344,4.14000129699707,2.355001449584961,-0.9099998474121094,3,-0.013404303396644668,-1.0655710366794162,50.83000183105469,-1.5538457926922649,49.52999877929688,-1.967741141580864,49.7599983215332,-0.013404303396644668 10616,2015-03-20,51.0099983215332,51.5,50.5099983215332,50.91999816894531,2288300.0,0.0055193925058831805,-1.1758282296028941,4.499904634751097,54.73814387876683,36.21582739840455,-1.480547310159487,-0.24840795419761008,2.390641402096122,0.7958111028016503,12.72816211600111,0.9900016784667969,-1.5237310276797444,0.5214986801147461,-2.2342597389294383,3.2772570991589305,-0.8563805294073461,1.8993778896368383,-1.9489056529984339,78.0268260514796,41.98371374354093,1.3778792095220933,3,-0.9899978637695312,0.24500274658203125,3.8600025177001953,2.170001983642578,-0.6199989318847656,4,-0.009998007024397682,-2.2285709614661955,50.72999954223633,-1.0655710366794162,50.83000183105469,-1.5538457926922649,49.52999877929688,-0.009998007024397682 10617,2015-03-23,51.47000122070313,51.61000061035156,51.02999877929688,51.11000061035156,1197800.0,0.009017896771342349,-1.2307579447754085,4.000000000000079,55.35056718367595,39.26278618539052,-1.7113543451308573,-0.8488026261077763,1.8837241230876884,0.3874381912901299,13.366288821339609,0.6000022888183594,-1.503400755055587,1.04300155639649,-1.5553555926127842,3.6413587054057643,-0.2561770181081471,2.342180130901127,-2.213795965651144,93.99144722624277,53.629129623573604,1.299178574504637,3,-1.395000457763679,-0.38500022888184304,2.942500114440911,1.8400001525878835,-1.460002899169929,0,-0.03613756685910874,-1.1758282296028941,51.0099983215332,-2.2285709614661955,50.72999954223633,-1.0655710366794162,50.83000183105469,-0.03613756685910874 10618,2015-03-24,50.81000137329102,51.58000183105469,50.65999984741211,51.27000045776367,1961400.0,-0.012823000422751751,-1.4210510465291373,-1.2777730682829203,55.48706978258122,42.42164205811962,-0.8770845815559127,-0.4090336776519692,2.5100948580732734,1.0904851898721617,14.01042609331547,0.9200019836425781,-1.326074457009284,0.5095016479492287,-1.7105271889323461,2.7295304848308035,-0.6005127704915623,1.6195160663900197,-1.3184165827090766,65.36801898430062,20.207118867094394,1.110014418440788,3,-0.6100006103515696,0.27499961853026633,2.7374982833862234,2.5699996948242116,-2.0500030517578196,1,-0.0265696172472063,-1.2307579447754085,51.47000122070313,-1.1758282296028941,51.0099983215332,-2.2285709614661955,50.72999954223633,-0.0265696172472063 10619,2015-03-25,50.11999893188477,51.38000106811523,50.11999893188477,50.91999816894531,1251900.0,-0.013580051618911404,-2.150008344658247,1.7391322375731957,47.368421052631625,43.934958598532184,0.01867975976677627,0.08944526064460234,3.162592553328558,1.8268253539169166,14.662590558570676,1.2600021362304545,-1.1509445029997778,-0.0560007095336843,-1.9917741278982248,1.8797727088308562,-1.0238874187159581,0.9118859996485895,-0.41657255932586423,0.0,-44.12762414546803,0.9678867091822718,3,0.0800018310546804,0.9650020599365163,3.4275007247924734,3.3850021362304616,-1.2299995422363352,2,-0.00997605767469234,-1.4210510465291373,50.81000137329102,-1.2307579447754085,51.47000122070313,-1.1758282296028941,51.0099983215332,-0.00997605767469234 10620,2015-03-26,49.90999984741211,50.599998474121094,49.540000915527344,50.13999938964844,929600.0,-0.004189925956663787,-1.1855678211728062,0.28749970197649444,58.72534775083499,47.05789809992361,0.29759900202359546,0.155407780245568,3.3205901941275187,2.0664443075863304,15.27554808992253,1.05999755859375,-0.919449098755635,-0.16949977874755717,-1.941498476903348,1.6024989194082337,-1.0554991278254562,0.7164995703303418,1.7000007629394531,17.874347170673634,-29.716474973680487,0.8859993490778961,3,0.5300006866455078,1.1750011444091797,3.6075000762939453,3.595001220703125,-0.5499992370605469,3,0.007613726092506434,-2.150008344658247,50.11999893188477,-1.4210510465291373,50.81000137329102,-1.2307579447754085,51.47000122070313,0.007613726092506434 10621,2015-03-27,50.11999893188477,50.5099983215332,49.7599983215332,49.790000915527344,1063300.0,0.004207555301837029,-2.8461222453710495,-1.4347768397658411,59.402971478024234,50.26451028020379,0.27133287706686815,-0.19285596910020075,3.044805854301309,1.8875869335042168,15.76086688363168,0.75,-0.6280239674348778,0.1219993591308679,-1.4669841362240135,1.7109828544857493,-0.6724923885465728,0.9164911068083086,1.4486016845703062,28.01923197417097,-22.78634314116605,0.7944917476774418,3,0.325000762939446,0.9100017547607351,3.2950010299682546,3.3850021362304616,-1.8999977111816406,4,-0.005985619382559593,-1.1855678211728062,49.90999984741211,-2.150008344658247,50.11999893188477,-1.4210510465291373,50.81000137329102,-0.005985619382559593 10622,2015-03-30,50.63999938964844,50.849998474121094,50.06999969482422,50.22000122070313,622600.0,0.010375109115033476,-1.166659602424448,1.2727293745014365,60.975599077029486,53.45081752851238,-0.12372286672202648,-0.7190042879592227,2.4334026409174783,1.398395622412977,15.12419534684099,0.779998779296875,-0.42115611972639044,0.622499847412108,-0.9889186306139166,2.2339183254381325,-0.18320939160090433,1.4282090864251202,0.8880292327880852,53.921469630161525,-0.06026974106845984,0.8057092390130117,3,-0.1849994659423828,0.3900012969970703,2.4724998474121094,2.865001678466797,-2.8600006103515554,0,-0.004936808906263579,-2.8461222453710495,50.11999893188477,-1.1855678211728062,49.90999984741211,-2.150008344658247,50.11999893188477,-0.004936808906263579 10623,2015-03-31,50.52000045776367,51.11999893188477,50.22000122070313,50.70000076293945,1192300.0,-0.0023696471826832877,-1.3076900504715003,-0.4285740236149028,62.50000701231191,55.44762724688066,0.16927739889112559,-0.6380173824295383,2.443890478100691,1.5499364500249584,14.314913534278679,0.8999977111816406,-0.11641985525178455,0.5065008163452163,-1.0992167546206488,2.1122183873110814,-0.2963579691377163,1.3093596018281488,0.9682676105346673,53.26084026993148,-5.707874320088578,0.8028587854829333,3,0.05500030517578125,0.5100002288818359,2.592498779296875,2.9850006103515625,-2.6000022888183594,1,-0.010095054069859888,-1.166659602424448,50.63999938964844,-2.8461222453710495,50.11999893188477,-1.1855678211728062,49.90999984741211,-0.010095054069859888 10624,2015-04-01,50.72999954223633,50.88999938964844,49.86000061035156,50.15999984741211,1060800.0,0.004156751436457773,1.31460558574931,-3.1666596024244478,58.60390746386408,57.01689274219115,-0.06302671901000423,-0.8266020941930847,2.130687785830119,1.3519439229156234,13.442838949920496,1.029998779296875,0.16570277722173898,0.6759998321533232,-0.9603559926435139,2.31235565695016,-0.14217808024509537,1.4941777445517417,0.7193031830065877,75.31646333660848,16.877065485209968,0.8181779123984199,4,-0.154998779296875,0.2850017547607422,2.2950000762939453,2.7750015258789062,-2.270000457763672,2,-0.038833062063463264,-1.3076900504715003,50.52000045776367,-1.166659602424448,50.63999938964844,-2.8461222453710495,50.11999893188477,-0.038833062063463264 10625,2015-04-02,50.63999938964844,51.09000015258789,50.59000015258789,50.68999862670898,978500.0,-0.001774101190617161,-5.666768393479312,-0.08771800671921227,63.22239540152179,57.95958735583059,0.014376147547054074,-0.7689374662340924,2.1014155915050168,1.474785516349371,12.68853740039585,0.5,0.4498465287317046,0.5814996719360366,-1.0610825008197367,2.22408184469181,-0.2397914144418536,1.4027907583139267,0.7711172994001672,64.70593185158556,3.283534762835842,0.8212910863778871,4,-0.06499862670898438,-0.09499931335449219,2.270000457763672,2.865001678466797,-2.1300010681152344,3,-0.034557662343845275,1.31460558574931,50.72999954223633,-1.3076900504715003,50.52000045776367,-1.166659602424448,50.63999938964844,-0.034557662343845275 10626,2015-04-06,51.04999923706055,51.41999816894531,50.56999969482422,50.72999954223633,1318200.0,0.0080963635930833,-1.6562477648236893,-6.40009155413229,61.74863046251595,58.6704832757017,-0.43510924510087534,-1.0525442032806467,1.5808959796484316,1.0811840610393375,10.99476512069089,0.8499984741210938,0.5293435472922852,0.8769994735717788,-0.7025155841891291,2.4565145313326866,0.0872419446913284,1.6667570024522291,-1.5099983215332031,76.28208263234086,15.763751407447941,0.7897575288804524,4,-0.48999786376953125,-0.779998779296875,1.7750005722045898,2.4550018310546875,-2.3400001525878906,0,-0.03310477281030211,-5.666768393479312,50.63999938964844,1.31460558574931,50.72999954223633,-1.3076900504715003,50.52000045776367,-0.03310477281030211 10627,2015-04-07,50.31000137329102,51.29999923706055,50.25,50.97000122070313,1135500.0,-0.01449555092710586,-1.6922967824602269,-2.0625014901175405,56.50001748401802,58.78303302030579,0.1374978005063383,-0.20906496828980892,2.190469982461515,1.8329647501781707,9.246148698528083,1.0499992370605469,0.6014083839746576,0.0645015716552777,-1.3893716356135144,1.5183747789240698,-0.6624350319791219,0.7914381752896773,-0.732400512695321,28.84624789702303,-30.426604817660856,0.7269366036343977,4,0.1699981689453054,-0.1100006103515696,2.529998779296868,3.1949996948242116,-2.3700027465820455,1,-0.04154243879026098,-1.6562477648236893,51.04999923706055,-5.666768393479312,50.63999938964844,1.31460558574931,50.72999954223633,-0.04154243879026098 10628,2015-04-08,50.38000106811523,50.5099983215332,49.959999084472656,50.15999984741211,823000.0,0.0013913673805099336,1.2916838859395365,-0.3333352599485486,45.28301132333187,58.551320828161366,9.841784760311612e-05,-0.18871661967809672,1.9894603181295878,1.7783082834338515,8.015678953749815,0.5499992370605469,0.5420225594731605,0.07100124359130433,-1.281453585502284,1.4234560726848926,-0.6052261709554898,0.7472286581380985,-0.7655522613525321,33.33341484408578,-21.74801312163899,0.6762274145467938,4,0.09999847412110086,-0.30500030517577414,2.2049989700317454,3.0049991607666087,-1.8400001525878835,2,-0.05160782520236684,-1.6922967824602269,50.31000137329102,-1.6562477648236893,51.04999923706055,-5.666768393479312,50.63999938964844,-0.05160782520236684 10629,2015-04-09,49.959999084472656,50.43000030517578,49.7599983215332,50.38999938964844,708100.0,-0.008336680721279022,1.627447753825901,-1.9545359966708913,42.43614504243005,56.74140941611637,0.4414397435722748,0.3384213227941615,2.270548282672408,2.228132465569267,6.69348616861227,0.6700019836425781,0.42201330467512577,-0.4060007095336928,-1.578320677298798,0.7663192582314124,-0.9921606934162455,0.1801592743488598,-0.30943929046630814,12.048239838771575,-39.25397200402247,0.5861599838825525,4,0.6299991607666016,0.11500167846679688,2.590001106262207,3.3900012969970703,-0.7900009155273438,3,-0.040832685206380726,1.2916838859395365,50.38000106811523,-1.6922967824602269,50.31000137329102,-1.6562477648236893,51.04999923706055,-0.040832685206380726 10630,2015-04-10,50.5,50.83000183105469,50.04999923706055,50.11999893188477,679900.0,0.01080866544081216,-2.0000073359498223,-0.8837227870335705,45.23366258553652,55.16704176139552,-0.006781520862084278,-0.14357063076915466,1.5998798370706169,1.7249093805743314,6.092315545169481,0.8700027465820312,0.35417488525462204,0.09250011444091655,-1.0339455904238761,1.2189458193057092,-0.4707227379914798,0.6557229668733129,-0.8140514384948716,44.578418463136465,-3.2052007527012236,0.5632228524323971,4,0.08999824523925781,-0.4249992370605469,1.912501335144043,2.740001678466797,-1.0600013732910227,4,-0.04039605773321475,1.627447753825901,49.959999084472656,1.2916838859395365,50.38000106811523,-1.6922967824602269,50.31000137329102,-0.04039605773321475 10631,2015-04-13,49.68000030517578,50.40999984741211,49.61000061035156,50.31000137329102,1003300.0,-0.01623761771929144,-1.0779188609419819,-1.6578928876173764,34.32573377818089,52.205945617078996,0.8317032023573603,0.758642299068029,2.2531333365913326,2.584796602898642,5.523117261870821,0.8899993896484375,0.39824028350552254,-0.7549995422363267,-1.7716304177926645,0.2616313333200111,-1.2633149800144992,-0.24668410445815425,1.7399978637695312,4.141997142360554,-36.23530227868258,0.5083154377781698,4,0.8349990844726562,0.3950004577636719,2.7325010299682617,3.5600013732910156,-0.3600006103515625,0,-0.023550764421406134,-2.0000073359498223,50.5,1.627447753825901,49.959999084472656,1.2916838859395365,50.38000106811523,-0.023550764421406134 10632,2015-04-14,50.22999954223633,50.33000183105469,49.68999862670898,49.97999954223633,940800.0,0.011070838037077202,1.8444297509452192,-0.39682472404041913,44.82141081167235,50.24165715034127,0.2429814423754877,0.2589355276090828,1.565776083548002,2.068069092690905,5.448031470260076,0.6500015258789062,0.37558216189307814,-0.2285003662109375,-1.200168504186884,0.7431677717650089,-0.7143344351989072,0.25733370277703216,1.1537986755371108,50.81953373189584,13.041450160823857,0.4858340689879716,4,0.2849998474121094,-0.154998779296875,1.6275014877319336,2.4550018310546875,-0.759998321533196,1,-0.030260809707664205,-1.0779188609419819,49.68000030517578,-2.0000073359498223,50.5,1.627447753825901,49.959999084472656,-0.030260809707664205 10633,2015-04-15,50.2400016784668,50.93000030517578,50.16999816894531,50.31000137329102,1172000.0,0.0001991267434127142,-6.237884182227712,-0.2799987792969034,51.21954056141193,49.4211719389577,0.2113056690256485,0.3213269275787951,1.3973245271083954,2.0863057933878792,5.125585385176444,0.7600021362304688,0.3317313446314216,-0.25399837493896626,-1.1300039064077154,0.6220071565297829,-0.6920011406733408,0.1840043907954083,1.1083205871582038,47.72736467936306,4.957015142528249,0.43800276573437485,4,0.2749977111816406,-0.16500091552734375,1.609999656677246,2.4449996948242188,-0.8100013732910156,2,-0.045780313991183985,1.8444297509452192,50.22999954223633,-1.0779188609419819,49.68000030517578,-2.0000073359498223,50.5,-0.045780313991183985 10634,2015-04-16,50.349998474121094,50.40999984741211,49.459999084472656,50.13999938964844,1848000.0,0.0021894265919470968,4.757548434826837,-2.9999999999996954,54.56430500825861,48.459161895261786,0.04664199075023845,0.1829032125809249,1.1304357908176854,2.002919405552305,5.34352310575695,0.9500007629394531,0.2321480676904315,-0.1200014114379897,-0.9834584938015709,0.7434556709255915,-0.5517299526197803,0.3117271297438009,0.9635573583984396,60.54412589009529,14.020472370191897,0.431728541181791,4,0.09000015258789062,-0.2749977111816406,1.1875019073486328,2.335002899169922,-1.05999755859375,3,-0.035948314070437415,-6.237884182227712,50.2400016784668,1.8444297509452192,50.22999954223633,-1.0779188609419819,49.68000030517578,-0.035948314070437415 10635,2015-04-17,50.04999923706055,50.790000915527344,49.95000076293945,50.15999984741211,1946400.0,-0.005958276984154076,-4.41939850364245,-0.5238147138964577,49.28717157450001,47.074555352148906,0.28401571385539626,0.4525488959781967,1.280684613861709,2.327735373335557,5.179305622448535,0.8400001525878906,0.11802316006213687,-0.3860006332397461,-1.2598405360357745,0.4878392695562823,-0.8229205846377567,0.05091931815826456,1.1894143255371148,40.13603147252382,-8.367749567712458,0.436919951398014,4,0.3299999237060547,0.15000152587890625,1.350001335144043,2.6350021362304688,-1.0499992370605469,4,-0.017582439191400012,4.757548434826837,50.349998474121094,-6.237884182227712,50.2400016784668,1.8444297509452192,50.22999954223633,-0.017582439191400012 10636,2015-04-20,50.5,50.93999862670898,49.86999893188477,50.15999984741211,1341300.0,0.00899102437160959,-1.3260812777549775,-3.0908933277847135,48.55372421924751,46.191633878285515,-0.2818461421682059,-0.03965165591645814,0.661475607843137,1.8990331341012592,4.948188234507733,1.0699996948242045,0.03279671386748362,0.08950004577636861,-0.7425802533406554,0.9215803448933926,-0.3265401037821434,0.5055401953348806,0.66823698347266,70.27035386483114,21.52441023994887,0.4160401495585137,4,-0.3000011444091797,-0.2999992370605469,0.8650007247924805,2.1850013732910156,-1.7299995422363281,0,-0.0209901262037826,-4.41939850364245,50.04999923706055,4.757548434826837,50.349998474121094,-6.237884182227712,50.2400016784668,-0.0209901262037826 10637,2015-04-21,49.61000061035156,50.849998474121094,49.36999893188477,49.77000045776367,2150400.0,-0.01762375029006802,-3.6249754132072116,-0.470587575312188,41.88947979331261,45.814574819394494,0.5569893119432621,0.7418936948023855,1.451287623711039,2.8109605098399015,4.793421905690074,1.479999542236321,-0.10232079985539144,-0.7074993133544893,-1.4521609980623111,0.037162371353332446,-1.0798301557084002,-0.33516847100057845,1.4899068571610954,15.286734083961917,-31.529531767222068,0.3723308423539109,4,0.5449981689453125,0.8299999237060547,1.4499998092651367,3.075000762939453,-0.3600006103515625,1,-0.0058456140286125,-1.3260812777549775,50.5,-4.41939850364245,50.04999923706055,4.757548434826837,50.349998474121094,-0.0058456140286125 10638,2015-04-22,49.459999084472656,50.02999877929688,49.33000183105469,50.02999877929688,1614100.0,-0.003023614675134789,1.4561309579579618,3.562501490117585,38.558552861744985,45.38373124376282,0.6289000626629573,0.8280239528039104,1.5153462554683443,2.9902239618606217,5.006145686556404,0.6999969482421946,-0.2698959805095953,-0.7900007247924776,-1.5894215111179122,0.009420061532956936,-1.1897111179551914,-0.3902903316297639,1.5361138709023265,8.07437963658424,-33.68533782416115,0.3997103931627168,4,0.6750011444091797,0.9850006103515625,1.4975013732910156,3.2250022888183594,-0.20999908447265625,2,0.00020222677750947327,-3.6249754132072116,49.61000061035156,-1.3260812777549775,50.5,-4.41939850364245,50.04999923706055,0.00020222677750947327 10639,2015-04-23,49.61999893188477,49.849998474121094,49.36999893188477,49.56000137329102,1611300.0,0.0032349342978930107,-1.1818039950062098,-0.10525893108109785,40.92526110657469,44.90501996832262,0.464440108349514,0.6626174752178926,1.220166789910742,2.8586377583625193,5.307102856615295,0.479999542236321,-0.35670121315115466,-0.6050008773803626,-1.4514299644121564,0.2414282096514313,-1.0282154208962595,-0.18178633386446563,1.242825133544585,18.01227813700292,-19.983816310940814,0.42321454351589594,4,0.5150012969970632,0.835000991821282,1.0350008010864187,3.065002441406243,-0.43000030517579546,3,-0.0038290735751488336,1.4561309579579618,49.459999084472656,-3.6249754132072116,49.61000061035156,-1.3260812777549775,50.5,-0.0038290735751488336 10640,2015-04-24,50.290000915527344,50.459999084472656,49.38000106811523,49.56000137329102,1634700.0,0.0135026601786572,1.0186956537239922,12.167154120040573,43.53743041260353,45.928541816591796,-0.2665091766065686,0.023762199245695115,0.46414947629138226,2.2052667596858697,4.895844479179276,1.079998016357429,-0.36035448801553116,0.046001052856446734,-0.7876189002186536,0.879621005931547,-0.3708089236811034,0.4628110293939969,0.4501973711520435,59.627391002509434,25.380593993466647,0.4168099765375495,4,-0.1550006866455078,0.18000030517578125,0.47249889373779297,2.395000457763672,-1.7999992370605469,4,-0.019884668558262875,-1.1818039950062098,49.61999893188477,1.4561309579579618,49.459999084472656,-3.6249754132072116,49.61000061035156,-0.019884668558262875 10641,2015-04-27,49.81999969482422,50.56999969482422,49.70000076293945,50.38000106811523,1224900.0,-0.00934581849566063,-1.1749994039529839,-0.767125649935984,45.63278705914264,46.01869473297739,0.25193281372199294,0.49554258229828463,0.8734608311755281,2.6885364269750838,4.506763452799395,0.8699989318847656,-0.32409852031661046,-0.4090002059936495,-1.2625723296283624,0.4445719176410634,-0.8357862678110024,0.0177858558237034,0.8073828754051959,32.23677275898589,-2.5819058380654383,0.426786061817356,4,0.3150005340576172,0.6500015258789062,0.9325008392333984,2.865001678466797,-2.1399993896484375,0,-0.016459247287177514,1.0186956537239922,50.290000915527344,-1.1818039950062098,49.61999893188477,1.4561309579579618,49.459999084472656,-0.016459247287177514 10642,2015-04-28,50.38999938964844,50.43999862670898,49.43000030517578,49.599998474121094,1119900.0,0.01144118222231616,1.269660706019531,-1.4107124610867952,50.081819265892996,45.8922812556975,-0.32741533888789576,-0.09923460886191293,0.28940792287787076,2.127111123087815,4.438221254833834,1.009998321533196,-0.331151223397363,0.17349948883056499,-0.6618580790161914,1.0088570566773214,-0.24417929509281322,0.5911782727539432,0.18000030517578125,85.48382134880545,48.392103049731446,0.41767878392337876,4,-0.25499916076660156,0.0800018310546875,0.24750137329101562,2.295001983642578,-2.9500007629394602,1,-0.03214921515195657,-1.1749994039529839,49.81999969482422,1.0186956537239922,50.290000915527344,-1.1818039950062098,49.61999893188477,-0.03214921515195657 10643,2015-04-29,50.0099983215332,50.31999969482422,49.56999969482422,49.95000076293945,996300.0,-0.007541200093630018,1.2058813629682819,0.07594618868726279,50.41185509186377,45.43089793165364,0.018471133923696925,0.2536016176816034,0.6438804511729401,2.5132445930936242,4.637526628956218,0.8199996948242188,-0.20425138259042086,-0.1810014724731417,-1.0084491613253093,0.6464462163790259,-0.5947253168992219,0.23272237195293854,0.5600013732910156,53.33324856233661,12.533637659375835,0.4137238444260831,4,0.1250019073486328,0.4450035095214844,0.570002555847168,2.6750030517578125,-3.319999694824226,2,-0.015196927555303774,1.269660706019531,50.38999938964844,-1.1749994039529839,49.81999969482422,1.0186956537239922,50.290000915527344,-0.015196927555303774 10644,2015-04-30,48.7599983215332,49.9000015258789,48.4000015258789,49.40999984741211,2363800.0,-0.02499500183869785,-1.1897888265169514,-10.8337995930824,37.16813412425444,44.084338214959686,1.1389876332539899,1.4213185334599316,1.81106873804017,3.756741730317522,4.943568134206891,1.609996795654304,-0.22227490993659416,-1.3325014114379883,-2.3393600190453796,-0.32564280383059696,-1.8359307152416875,-0.8290721076342891,1.7108015441894509,16.589728083930716,-22.75154921885541,0.5034293038036965,4,0.9100017547607351,1.1500015258789062,1.882502555847168,3.9250030517578125,-2.4299964904785156,3,0.010049255441635374,1.2058813629682819,50.0099983215332,1.269660706019531,50.38999938964844,-1.1749994039529839,49.81999969482422,0.010049255441635374 10645,2015-05-01,48.88999938964844,49.040000915527344,48.31999969482422,48.7599983215332,1328700.0,0.0026661417676427934,2.348810801699742,-0.20000117375024942,43.51395401570226,43.5243637478991,0.9243406819486779,1.215825675565462,1.5993487287881436,3.624600167845003,5.50285096643435,0.720001220703125,-0.28730298815637667,-1.1150003433227553,-2.2208228679876427,-0.009177818657867931,-1.667911605655199,-0.5620890809903116,1.4300003051757812,25.33331976996528,-17.697848433484033,0.5529112623324429,5,0.6949996948242188,0.9799995422363281,1.7525014877319336,3.795001983642578,-2.55999755859375,4,0.006136208648103603,-1.1897888265169514,48.7599983215332,1.2058813629682819,50.0099983215332,1.269660706019531,50.38999938964844,0.006136208648103603 10646,2015-05-04,49.36000061035156,49.90999984741211,48.97000122070313,49.2599983215332,1102200.0,0.00961344296524258,-1.764716112130276,0.7692420552246252,42.76207928088268,43.621319246518,0.30801585869784276,0.6458345569244699,1.0501156082967995,3.145270141079763,5.824688837203524,1.0200004577636719,-0.3766831833826956,-0.5604991912841797,-1.5854204003725911,0.46442201780423176,-1.0729597958283819,-0.04803858673997752,0.7199990844726543,49.056671674959,6.72107539948734,0.5124606045442048,5,0.08499908447265625,0.5099983215332031,1.4025001525878906,3.325000762939453,-3.1800003051757812,0,-0.0176255859223452,2.348810801699742,48.88999938964844,-1.1897888265169514,48.7599983215332,1.2058813629682819,50.0099983215332,-0.0176255859223452 10647,2015-05-05,48.22000122070313,49.5,48.09000015258789,49.40999984741211,1257000.0,-0.023095611336142352,1.0583955426480702,-11.899713904253218,35.8543448794658,43.32085169293143,1.3746698542252105,1.7088413408751038,2.0908445530558595,4.264586488199662,6.353630327709572,1.4099998474121094,-0.44781185918819943,-1.5959985733032127,-2.8535049169538595,-0.33849222965256587,-2.224751745128536,-0.9672454014778893,1.6899986267089773,5.829645506782099,-34.34407880134134,0.6287531718253224,5,1.1099987030029226,1.5349979400634695,2.517498970031731,4.4650001525878835,-1.5600013732910227,1,-0.011198691452863452,-1.764716112130276,49.36000061035156,2.348810801699742,48.88999938964844,-1.1897888265169514,48.7599983215332,-0.011198691452863452 10648,2015-05-06,47.77999877929688,48.58000183105469,47.31999969482422,48.22000122070313,1611600.0,-0.009124894862452604,1.1724106179790328,0.36975037746312944,32.79788052198481,42.41780940575477,1.7336106680056673,2.049130869270428,2.4037846914070187,4.690557936195553,6.839834285840293,1.2600021362304688,-0.5708907730980854,-1.9060009002685447,-3.427806100482144,-0.38419570005494563,-2.6669035003753407,-1.1450983001617487,2.1300010681152273,17.76058136572073,-19.01700192179859,0.760902600106799,5,1.1650009155273366,1.5900001525878835,2.962501525878899,4.9050025939941335,-1.6800003051757884,2,-0.007115951470790471,1.0583955426480702,48.22000122070313,-1.764716112130276,49.36000061035156,2.348810801699742,48.88999938964844,-0.007115951470790471 10649,2015-05-07,47.91999816894531,48.34000015258789,47.849998474121094,47.97999954223633,1823200.0,0.002930083575244824,-3.899998092658643,0.13636600083229297,35.43092718946913,41.51708682540651,1.4830668740739839,1.842952710774341,2.1592637220500563,4.536720202371001,7.153120420269715,0.5600013732910085,-0.5866536521718686,-1.66400146484375,-3.370711938547757,0.04270900886025686,-2.5173567016957534,-0.8106462279917466,1.5800018310546875,23.165962886974505,-12.642066215760643,0.8533552368520051,5,1.0250015258789062,1.4500007629394531,2.882502555847168,4.765003204345703,-1.8999977111816406,3,-0.025667771060839506,1.1724106179790328,47.77999877929688,1.0583955426480702,48.22000122070313,-1.764716112130276,49.36000061035156,-0.025667771060839506 10650,2015-05-08,48.459999084472656,48.70000076293945,48.02999877929688,48.2599983215332,2324600.0,0.011268800838087012,-1.0303095107360856,-3.333269756500731,36.21622708349226,40.47080238366757,0.7332951117346553,1.2040143230218092,1.5436842900840233,3.9945028069730597,7.786110665492369,0.7800025939941406,-0.5593782545900439,-1.022000503540042,-2.7419961230075174,0.6979951159274336,-1.8819983132737832,-0.1620026938063006,0.6912008666992193,44.01541785661158,12.047526083793514,0.8599978097337383,5,0.4200000762939453,0.9099998474121094,2.3350019454956055,4.225002288818359,-1.779998779296875,4,-0.04395372046345025,-3.899998092658643,47.91999816894531,1.1724106179790328,47.77999877929688,1.0583955426480702,48.22000122070313,-0.04395372046345025 10651,2015-05-11,48.5099983215332,49.08000183105469,48.40999984741211,48.540000915527344,1448200.0,0.0010317630624256946,-4.826115801170949,-0.15001239771881975,41.61584771935495,39.53013887849668,0.5340962707002532,1.1192518204935666,1.4200306846203716,3.949101859564635,7.844373704425323,0.6700019836425781,-0.5612221116136951,-0.9135011672973619,-2.6839881873091826,0.8569858527144589,-1.7987446773032758,-0.028257657291447913,-1.1899986267089844,54.58708532671652,19.661927905109643,0.8852435100059106,5,0.3100013732910156,0.8600006103515625,2.050002098083496,4.1750030517578125,-1.55999755859375,0,-0.04493911700489239,-1.0303095107360856,48.459999084472656,-3.899998092658643,47.91999816894531,1.1724106179790328,47.77999877929688,-0.04493911700489239 10652,2015-05-12,48.709999084472656,48.79999923706055,47.93999862670898,48.18999862670898,1871500.0,0.0041228771358392535,1.4571419229323204,-17.33184996821384,44.326784681672265,38.85401994403095,0.07903787482364066,0.8427457409088248,1.195537867744413,3.7510769212079538,8.05334913788677,0.8600006103515696,-0.6324190418263953,-0.637500381469728,-2.3926483458089507,1.1176475828694947,-1.515074363639343,0.24007360069988692,-1.3547993469238264,78.9771421883331,38.97610345787281,0.8775739821696131,5,-0.09499931335449219,0.6000003814697266,1.7050018310546875,3.9750022888183594,-1.4199981689453125,1,-0.05194002929274055,-4.826115801170949,48.5099983215332,-1.0303095107360856,48.459999084472656,-3.899998092658643,47.91999816894531,-0.05194002929274055 10653,2015-05-13,47.93999862670898,49.06000137329102,47.81999969482422,48.959999084472656,1683800.0,-0.015807852027021174,1.0327812467754878,-1.9615376150826997,38.36566311720605,38.98707872102557,0.5861720820674421,1.5089663325038316,1.9203106026888221,4.504704345083994,8.860971497466116,1.240001678466804,-0.7151761783246471,-1.2925006866455178,-3.101983514801958,0.5169821415109226,-2.1972421007237415,-0.38775927256729403,-0.5503028472900269,9.523708606062979,-31.884875368934278,0.904741414078221,5,0.6750011444091868,1.1900005340576243,2.4000015258789134,4.745002746582038,-1.1999969482421804,2,-0.026700017020520717,1.4571419229323204,48.709999084472656,-4.826115801170949,48.5099983215332,-1.0303095107360856,48.459999084472656,-0.026700017020520717 10654,2015-05-14,48.540000915527344,48.7400016784668,47.97999954223633,48.25,1831300.0,0.012515692657614874,1.2028969482529854,-0.2843144954691121,37.7622534321561,38.34800087840933,-0.05399699266566671,0.807828704614522,1.303041968585461,3.8752056404501474,8.981793680002767,0.8000030517578196,-0.8717424198439403,-0.6019985198974638,-2.356363218176135,1.1523661783812074,-1.479180869036803,0.27518382924187534,-1.116499015075675,57.14285714285714,17.29366427944732,0.8771823491393369,5,0.07499885559082031,0.5899982452392578,1.7374992370605469,4.145000457763672,-1.979999542236321,3,-0.050267869703020995,1.0327812467754878,47.93999862670898,1.4571419229323204,48.709999084472656,-4.826115801170949,48.5099983215332,-0.050267869703020995 10655,2015-05-15,49.16999816894531,49.18999862670898,48.5,48.65999984741211,2902300.0,0.012978929574277043,1.509089395820512,1.7586093499250217,45.5540282861428,38.65821743454935,-0.7153234646945137,0.11438842519898884,0.642433073647112,3.2217903071184253,9.345751187972196,0.6899986267089773,-1.0028364156185248,0.07199878692627237,-1.6298348244906435,1.7738323983431883,-0.7789180187821856,0.9229155926347303,-1.7133662698815826,98.54011143379876,55.34331454826973,0.8509168057084582,5,-0.7599983215332031,-0.03999900817871094,1.162501335144043,3.515003204345703,-3.3199996948242188,4,-0.06406340916179065,1.2028969482529854,48.540000915527344,1.0327812467754878,47.93999862670898,1.4571419229323204,48.709999084472656,-0.06406340916179065 10656,2015-05-18,49.43999862670898,49.56000137329102,48.9000015258789,49.02999877929688,1186300.0,0.005491162656462878,1.0307520760585691,0.803923915238616,43.22396607371116,39.47706423390994,-1.0871033734445135,-0.25201747794078955,0.40203316581890647,2.9239558806730415,9.746969231635605,0.6599998474121236,-0.9280092271854556,0.39499931335448224,-1.1846279844254894,1.974626611134454,-0.39481433553550005,1.1848129622444645,-1.9140320585394406,93.1032970791278,52.972975675710416,0.7898136488899847,5,-0.9999980926513601,-0.3099994659423757,0.8925008773803782,3.2450027465820384,-3.8699989318847585,0,-0.05582521031952781,1.509089395820512,49.16999816894531,1.2028969482529854,48.540000915527344,1.0327812467754878,47.93999862670898,-0.05582521031952781 10657,2015-05-19,49.31999969482422,49.63000106811523,49.02000045776367,49.209999084472656,1116100.0,-0.0024271629291658936,-1.4898092643051482,0.26829427143908113,44.88890194990259,40.82051105923414,-0.8880482855265441,-0.16322740842066708,0.5476246828866493,3.0041231693028365,9.623649483725858,0.6100006103515554,-0.922945755033183,0.2895004272460966,-1.2735263339576193,1.8525271884498125,-0.49201295335576134,1.0710138078479545,-1.671991038347393,82.8728652991377,42.577985644220874,0.7815133806018584,5,-0.5949993133544922,-0.1900005340576172,0.9750003814697266,3.365001678466797,-3.8100013732910156,1,-0.04805350662103669,1.0307520760585691,49.43999862670898,1.509089395820512,49.16999816894531,1.2028969482529854,48.540000915527344,-0.04805350662103669 10658,2015-05-20,49.47000122070313,49.86000061035156,49.11999893188477,49.22999954223633,1570000.0,0.0030413934875723747,-2.2173783243633913,2.181821334443122,56.28320555797497,43.137430877957016,-0.8639679526337787,-0.3293258881275207,0.41742695641821115,2.7944795868283023,9.534184494262094,0.7400016784667898,-0.9470309979396703,0.4390018463134808,-1.1246098290671824,2.002613521694144,-0.34280399137685436,1.220807684003816,-1.6634331712952317,79.25536340043581,34.47639079062974,0.7818058376903322,5,-0.6300010681152415,-0.34000205993653054,0.8249988555908132,3.2150001525878835,-3.4799995422363352,2,-0.04406711646215733,-1.4898092643051482,49.31999969482422,1.0307520760585691,49.43999862670898,1.509089395820512,49.16999816894531,-0.04406711646215733 10659,2015-05-21,49.43000030517578,49.599998474121094,49.099998474121094,49.4000015258789,977000.0,-0.0008085893377866027,1.7027383701748597,0.12499403957723325,54.85611880987045,45.20852995866571,-0.6562607277168482,-0.32073318313462806,0.4865241952996371,2.7636217343257314,9.431201006822473,0.5,-0.8130459913522046,0.4085008621215849,-1.1422994934991166,1.9593012177422864,-0.36689931568876943,1.1839010399319392,-1.4180889996735146,68.38234469140235,20.270206323781487,0.7754001778103513,5,-0.5900001525878906,-0.3000011444091797,0.8649997711181641,3.2550010681152344,-3.9300003051757812,3,-0.054420364355678874,-2.2173783243633913,49.47000122070313,-1.4898092643051482,49.31999969482422,1.0307520760585691,49.43999862670898,-0.054420364355678874 10660,2015-05-22,49.290000915527344,49.41999816894531,48.86999893188477,49.29999923706055,827900.0,-0.0028322757188771197,3.40006103608753,-0.33329094608333915,49.33078728590664,46.06574546606033,-0.4315233885422174,-0.27351583808562907,0.627190822576857,2.823564609127679,9.918466789257494,0.5600013732910085,-0.6027228482238982,0.31850147247314453,-1.1205523346677637,1.7575552796140528,-0.4010254310973096,1.0380283760435987,-1.0932806795401504,42.42437086500963,-5.338270059331229,0.7195269035704536,5,-0.4500007629394531,-0.1600017547607422,0.967498779296875,3.239999771118164,-3.8800010681152344,4,-0.055386477815550506,1.7027383701748597,49.43000030517578,-2.2173783243633913,49.47000122070313,-1.4898092643051482,49.31999969482422,-0.055386477815550506 10661,2015-05-26,49.0,49.29999923706055,48.75,49.20000076293945,1384000.0,-0.005883564823306542,1.7500119209971676,20.003433803891646,58.904085727822434,47.68544558229924,-0.0723103845766957,-0.05069629512827589,0.9319112806821863,3.0546413527915846,10.357569959088298,0.5499992370605469,-0.4223306521215022,0.06950054168701314,-1.3133949686016777,1.452396051975704,-0.6219472134573323,0.7609482968313586,-0.6369517265763704,22.522510138153827,-29.282616161676295,0.6914477551443465,5,-0.15999984741210938,0.12999916076660156,1.2899999618530273,3.530000686645508,-3.4300003051757812,1,-0.0642857454261001,3.40006103608753,49.290000915527344,1.7027383701748597,49.43000030517578,-2.2173783243633913,49.47000122070313,-0.0642857454261001 10662,2015-05-27,48.77000045776367,48.9000015258789,48.540000915527344,48.66999816894531,756600.0,-0.004693868208904606,-1.0000211929511849,-0.5000095367067844,61.87051807589313,50.297096133264475,0.18673231593528783,0.05450886142185851,1.153951434054001,3.242143261700889,10.933542161371504,0.45999908447265625,-0.28261419473270877,-0.07949905395507528,-1.2802269048357928,1.1212287969256423,-0.6798629793954305,0.5208648714852799,-0.2572569506472462,17.424211773545647,-37.089187194323486,0.6003639254403575,5,0.14999961853027344,0.3149986267089844,1.4299993515014648,3.760000228881836,-2.2600021362304688,2,-0.06561412206076878,1.7500119209971676,49.0,3.40006103608753,49.290000915527344,1.7027383701748597,49.43000030517578,-0.06561412206076878 10663,2015-05-28,49.25,49.34000015258789,48.54999923706055,48.68000030517578,1242500.0,0.009842106576398724,1.1066691080729167,5.699866488651535,64.74502440220927,53.295181796603714,-0.09823181878773823,-0.5115759606031034,0.678820741310318,2.718493023482111,11.410736209395644,0.7900009155273438,-0.18540993029522213,0.43850040435791016,-0.6504936556064749,1.5274944643222952,-0.10599662562428591,0.9829974343401062,0.6100006103515625,66.98119997696782,8.15132913759927,0.5444970299821925,5,-0.06999969482421875,-0.30500030517578125,1.047499656677246,3.220001220703125,-2.9399986267089773,3,-0.07593912037496031,-1.0000211929511849,48.77000045776367,1.7500119209971676,49.0,3.40006103608753,49.290000915527344,-0.07593912037496031 10664,2015-05-29,49.25,49.52000045776367,49.0099983215332,49.2599983215332,1629100.0,0.0,-1.0816342418509781,-0.017540924361874422,59.94963063748661,54.89469316897525,0.014609219917318228,-0.49854468860397816,0.6418805801211747,2.6820634620001513,10.728578761962652,0.5100021362304688,-0.11851072088172998,0.41400032043456747,-0.692029891265797,1.5200305321349319,-0.1390147854156112,0.9670154262847461,0.5838005828857433,72.44892001198905,11.259941690771214,0.5530151058501822,5,-0.049999237060546875,-0.30500030517578125,1.0399999618530273,3.0150012969970703,-1.8699989318847727,4,-0.06619285932047114,1.1066691080729167,49.25,-1.0000211929511849,48.77000045776367,1.7500119209971676,49.0,-0.06619285932047114 10665,2015-06-01,49.18999862670898,49.52000045776367,49.02999877929688,49.2599983215332,1122800.0,-0.0012183019957567875,-1.5128330529363985,7.001144601297925,58.54271019635118,56.59677584926858,0.08688265241271864,-0.43733831459184813,0.6667068108184324,2.704437472767033,9.933459761485794,0.49000167846678977,0.07268294794580754,0.3389989852905231,-0.7781955977186641,1.4561935682997103,-0.21959830621406695,0.8975962767951131,0.618125929260259,66.32632804076206,4.124532954135049,0.5585972915045931,6,0.010002136230475855,-0.24499893188475852,1.105001449584968,2.470001220703132,-2.05999755859375,0,-0.0750152211776115,-1.0816342418509781,49.25,1.1066691080729167,49.25,-1.0000211929511849,48.77000045776367,-0.0750152211776115 10666,2015-06-02,48.4900016784668,48.9900016784668,48.11000061035156,48.88999938964844,1531300.0,-0.014230473018596479,1.9333257039679057,5.714277929154734,47.54467155708636,56.89186136117789,0.7129224432968755,0.20463010099543055,1.3136427769739356,3.34990025345148,10.37301104474391,1.0799980163574148,0.21866807882733497,-0.31749801635741903,-1.4188828272831984,0.7838867945683603,-0.8681904218203087,0.23319438910547063,1.2929603711242663,26.95043327931433,-31.76085215963283,0.5506924054628904,6,0.4949989318847656,0.4549980163574219,1.8124990463256836,3.1699981689453125,-1.7600021362304688,1,-0.0635182867486358,-1.5128330529363985,49.18999862670898,-1.0816342418509781,49.25,1.1066691080729167,49.25,-0.0635182867486358 10667,2015-06-03,47.68000030517578,48.54999923706055,47.38000106811523,48.43999862670898,1667500.0,-0.0167045028924121,1.387752480527533,1.900006675758396,47.12391266369657,55.87416215070252,1.4145839629425865,1.024635262383768,2.0452473417765162,4.098666653252984,10.259484730487966,1.1699981689453196,0.2328295855579654,-1.1004993438720732,-2.2858041681243932,0.08480548038024693,-1.6931517559982296,-0.5078469317459167,2.036043286845704,14.018659935685186,-48.811296733904555,0.5926524121261593,6,0.8099994659423828,1.1999988555908203,2.622500419616699,3.8050003051757812,-0.7900009155273438,2,-0.04425336822245185,1.9333257039679057,48.4900016784668,-1.5128330529363985,49.18999862670898,-1.0816342418509781,49.25,-0.04425336822245185 10668,2015-06-04,47.43999862670898,47.86999893188477,47.31999969482422,47.4000015258789,734900.0,-0.005033592217505767,-4.499971389880109,-0.05262788047924799,36.77881815905999,53.865573189501355,1.4933936756953088,1.3047543915153668,2.2237240219262375,4.286273756637108,9.52773430382521,0.549999237060554,0.23501330984998958,-1.3235010147094783,-2.577014959435836,-0.06998706998312088,-1.9502579870726606,-0.696744042346296,2.135882413878136,5.454495012284732,-55.69500352314983,0.6267569723631794,6,0.980001449584968,1.3800010681152415,2.862502098083503,3.815002441406257,-0.3999977111816335,3,-0.01960371694977614,1.387752480527533,47.68000030517578,1.9333257039679057,48.4900016784668,-1.5128330529363985,49.18999862670898,-0.01960371694977614 10669,2015-06-05,46.68999862670898,47.0,46.349998474121094,46.84000015258789,1560100.0,-0.015809443965239645,1.7659567560548017,-3.7503099666191573,21.02806029000591,50.72082574551238,2.027012731268421,2.0636875020950782,2.9244596901609725,4.9813810838304775,9.058632987116217,1.0900001525878835,0.20440488037332472,-2.0120010375976634,-3.532106887509947,-0.49189518768537965,-2.772053962553805,-1.2519481126415215,2.705411906217101,10.725550152407065,-43.80670344373431,0.7600529249561406,6,1.2450008392334055,1.4400005340576243,3.6050024032592844,4.395002365112312,0.6100006103515696,4,-0.008138729162450176,-4.499971389880109,47.43999862670898,1.387752480527533,47.68000030517578,1.9333257039679057,48.4900016784668,-0.008138729162450176 10670,2015-06-08,46.33000183105469,46.68999862670898,46.31000137329102,46.61999893188477,1054500.0,-0.007710362095584955,-1.3030275006646992,1.9332943390467998,14.416503938217744,45.77776110222297,2.1489647106917715,2.377841559658414,3.2367631699468404,5.27824608392865,9.026606557831741,0.37999725341795454,0.05446301291912192,-2.265497970581052,-4.118909820246827,-0.4120861209152764,-3.1922038954139396,-1.3387920457481641,2.760867495990894,0.7462856524694684,-46.886693026071555,0.926705924832889,6,1.5849990844726562,1.779998779296875,3.45999813079834,4.684999465942376,1.3899993896484446,0,0.02266348360808257,1.7659567560548017,46.68999862670898,-4.499971389880109,47.43999862670898,1.387752480527533,47.68000030517578,0.02266348360808257 10671,2015-06-09,46.33000183105469,46.599998474121094,46.04999923706055,46.27999877929688,873800.0,0.0,-1.1568507188056307,-0.17242604017308133,14.823554543887994,40.55032070977796,1.9337505175878533,2.32537073808156,3.1813165873057017,5.206968782524413,9.523620649297754,0.5499992370605469,-0.09895674717385106,-2.1564981460571317,-4.269338333202079,-0.043657958912184824,-3.2129182396296017,-1.1000780524846618,2.42716334154035,11.200103759765625,-30.654400997427047,1.0564200935724726,6,1.4549980163574219,1.6499977111816406,3.3974971771240234,4.644998550415039,1.9699974060058594,1,0.017267412161514395,-1.3030275006646992,46.33000183105469,1.7659567560548017,46.68999862670898,-4.499971389880109,47.43999862670898,0.017267412161514395 10672,2015-06-10,46.18000030517578,46.790000915527344,46.1500015258789,46.4900016784668,1282200.0,-0.003237675802947204,-2.4594661470414447,-6.199649069271556,11.294106876148874,34.61132987354902,1.87488901723043,2.399116694791374,3.256221577556623,5.269088036330707,9.517174155812476,0.6399993896484446,-0.22484228001630413,-2.17999973297119,-4.5265263514104035,0.16652688546802352,-3.3532630421907967,-1.0067364237515832,2.198161636444425,7.142917028224545,-28.742161719996403,1.1732633092196065,6,1.6049995422363281,1.7749996185302734,3.477499008178711,4.795000076293945,1.7399978637695312,2,0.011909901113597465,-1.1568507188056307,46.33000183105469,-1.3030275006646992,46.33000183105469,1.7659567560548017,46.68999862670898,0.011909901113597465 10673,2015-06-11,46.65999984741211,46.86000061035156,46.36999893188477,46.52999877929688,989100.0,0.010394100023046748,-1.1777815453736649,-0.4193564265058529,20.469069628412583,30.224600872540798,1.1050719612197213,1.9165695732439474,2.709023324523038,4.695760323966162,9.784732347524336,0.6800003051757812,-0.3863765959246166,-1.636000251770021,-4.097752673440262,0.8257521699002197,-2.8668764626051413,-0.4051240409349006,1.392219315569747,64.21053899621342,31.09624210692226,1.230876210835121,6,1.125,1.2950000762939453,2.8824996948242188,4.145000457763672,0.9200019836425781,3,0.004929265816298267,-2.4594661470414447,46.18000030517578,-1.1568507188056307,46.33000183105469,-1.3030275006646992,46.33000183105469,0.004929265816298267 10674,2015-06-12,46.099998474121094,46.540000915527344,46.099998474121094,46.459999084472656,593000.0,-0.01200174400176457,-1.4444538634340693,-2.7692127116407512,18.78667259898056,25.807263361721837,1.3089006115694772,2.407851198575692,3.1871632963701444,5.161263396776093,10.152739601686395,0.5600013732910156,-0.5739654097247353,-2.0740015029907255,-4.719803533409049,0.5718005274275981,-3.3969025181998873,-0.7511004877815637,1.6719098992317782,6.172734850732562,-24.69962014944702,1.3229010152091625,6,1.4200019836425781,1.855001449584961,3.0575008392333984,4.320001602172852,1.4200019836425781,4,0.020390509165286286,-1.1777815453736649,46.65999984741211,-2.4594661470414447,46.18000030517578,-1.1568507188056307,46.33000183105469,0.020390509165286286 10675,2015-06-15,46.02000045776367,46.209999084472656,45.790000915527344,46.0099983215332,830200.0,-0.0017353149458850803,1.1538401345905551,-0.027783664646293393,19.59182720191825,22.70139176670316,0.99676688718462,2.3607987255587943,3.1855839403983737,5.138951739736385,11.184769874708662,0.4199981689453125,-0.8420556616060111,-1.996499633789064,-4.76484902141992,0.7718497538417921,-3.3806743276044955,-0.6123249399736324,1.5108406365082772,21.495290451845673,-10.002276403239794,1.384174693815429,6,1.1499996185302734,1.8050003051757812,3.1374988555908203,4.399999618530273,1.8100013732910156,0,0.027813967113530014,-1.4444538634340693,46.099998474121094,-1.1777815453736649,46.65999984741211,-2.4594661470414447,46.18000030517578,0.027813967113530014 10676,2015-06-16,46.68000030517578,46.709999084472656,45.72999954223633,45.95000076293945,1431900.0,0.014341587154433899,1.4810206042695793,72.98436308161709,30.393987519565528,20.84251119513305,0.05924840041925705,1.5635909965920405,2.436776485117335,4.382634798847761,12.405847924258302,0.9799995422363281,-1.08576238758409,-1.1984998703002958,-3.9431350637614955,1.5461353231609039,-2.570817467030892,0.17381772643030047,0.5723063604970307,84.07078451031825,48.69482509192655,1.3723175967305994,6,0.11999893188476562,1.114999771118164,2.4449987411499023,3.7250003814697266,0.6699981689453125,1,0.02227936822468357,1.1538401345905551,46.02000045776367,-1.4444538634340693,46.099998474121094,-1.1777815453736649,46.65999984741211,0.02227936822468357 10677,2015-06-17,46.95000076293945,47.0,46.31000137329102,46.56999969482422,1111600.0,0.005784071465263718,1.8749970197648895,0.5205497347999896,27.539065264864462,19.815871984666877,-0.36340848520104174,1.1667523986251567,2.103130820646321,4.012438674790388,13.61482815594724,0.6899986267089773,-1.3362716953052427,-0.8099994659423828,-3.496621359209918,1.8766224273251524,-2.153310412576147,0.5333114806913812,-1.220001220703125,96.06305361900499,62.01287623696659,1.3433109466337676,6,-0.5850009918212891,0.8449993133544922,2.144998550415039,2.9849987030029297,0.2599983215332031,2,0.02875396064288749,1.4810206042695793,46.68000030517578,1.1538401345905551,46.02000045776367,-1.4444538634340693,46.099998474121094,0.02875396064288749 10678,2015-06-18,47.290000915527344,47.709999084472656,46.84000015258789,46.93000030517578,1518200.0,0.007241749671200726,-2.222212803232597,0.9473673643527581,32.0512874256099,21.040674999733987,-0.8123507516903246,0.690458313904486,1.6998674219013878,3.5738414345832297,14.306571704263643,0.8699989318847656,-1.4911775732927808,-0.36099929809570597,-2.9298154326961523,2.2078168365047404,-1.6454073653959256,0.9234087692045136,-1.5600013732910156,78.78796636129816,47.5462545534232,1.2844080673002223,6,-0.5700016021728516,0.5049991607666016,1.6724987030029297,2.3699989318847656,0.579998016357429,3,0.013321997065369295,1.8749970197648895,46.95000076293945,1.4810206042695793,46.68000030517578,1.1538401345905551,46.02000045776367,0.013321997065369295 10679,2015-06-19,46.7400016784668,47.5099983215332,46.7400016784668,47.27000045776367,1819900.0,-0.011630349469499812,-1.9056544020268325,-1.4722163353537066,29.411779791198143,22.706816761176256,-0.28442275673190665,1.084183274346472,2.1924480133369144,4.020884682588424,15.100448251125599,0.7699966430664062,-1.6101986803646682,-0.7764986038207979,-3.2323251860019013,1.6793279783603055,-2.0044118949113496,0.45141468726975376,-0.9308021545410128,51.010220693774144,23.206532290814028,1.2279132910905517,6,-0.020002365112304688,1.0549983978271484,2.132497787475586,2.8499984741210938,1.3799972534179759,4,0.01797176128418676,-2.222212803232597,47.290000915527344,1.8749970197648895,46.95000076293945,1.4810206042695793,46.68000030517578,0.01797176128418676 10680,2015-06-22,46.56000137329102,46.95000076293945,46.47999954223633,46.54999923706055,1230600.0,-0.003851097533415393,-5.2666191953613755,-0.01887199861808216,32.228359146350925,24.64068393922769,-0.07640032788624751,1.1058708123333574,2.294345698618386,4.098232172852327,16.198472393039648,0.470001220703125,-1.6737056641987635,-0.8199989318847614,-3.161594912590836,1.521597048821313,-1.9907969222377986,0.35079905846827586,-0.6747698669433646,41.91929408818154,13.42903205996399,1.1707979903530383,6,0.15999794006346946,1.2349987030029226,2.31249809265136,2.904998779296868,1.729999542236321,0,0.02061853642949729,-1.9056544020268325,46.7400016784668,-2.222212803232597,47.290000915527344,1.8749970197648895,46.95000076293945,0.02061853642949729 10681,2015-06-23,45.849998474121094,46.54999923706055,45.77999877929688,46.43999862670898,1153400.0,-0.015249202711089649,-1.1095916181120065,-58.98741418760041,32.83300935852989,27.033895326158913,0.6239708894770715,1.652508514255402,2.942820460805436,4.688595756382107,17.45818983911032,0.7800025939941406,-1.6174327720890744,-1.3725017547607408,-3.678784791265386,0.9337812817439044,-2.525643273013067,-0.21936023650841463,1.8600006103515625,3.6269266194668526,-25.591198448194962,1.1531415182523237,6,0.8700008392333984,1.9450016021728516,2.9200010299682617,3.615001678466797,2.920001983642578,1,0.04318437127214203,-5.2666191953613755,46.56000137329102,-1.9056544020268325,46.7400016784668,-2.222212803232597,47.290000915527344,0.04318437127214203 10682,2015-06-24,45.56999969482422,46.13000106811523,45.56000137329102,45.88999938964844,835600.0,-0.006106843808400875,-2.3529754959160427,0.5423722238386255,32.58846085814372,28.380494351684593,0.9033369824116448,1.7712944350505921,3.1390380839338405,4.859205495914367,18.594833459201347,0.5699996948242045,-1.5006371154429061,-1.4925004959106474,-3.790736555141585,0.8057355633202903,-2.6416185255261198,-0.343382466295175,2.1013993835449227,0.46503870591103863,-30.447093150475073,1.1491180296154704,6,1.0650005340576172,2.1400012969970703,3.2150001525878906,3.895000457763672,4.150001525878913,2,0.039060759078719975,-1.1095916181120065,45.849998474121094,-5.2666191953613755,46.56000137329102,-1.9056544020268325,46.7400016784668,0.039060759078719975 10683,2015-06-25,45.5099983215332,45.86000061035156,45.43999862670898,45.68999862670898,1654900.0,-0.0013166858392108516,-1.6250149011753325,0.5625014901175183,37.39315995481057,30.447881835665708,0.8750795491865517,1.6197851978687083,3.1125112458302695,4.799257115346485,20.205009096255736,0.42000198364258523,-1.3896048098038776,-1.365501785278319,-3.518330948782058,0.7873273782254202,-2.4419163670301884,-0.28908720352644934,2.076944848632813,3.381628267832662,-28.841232625839915,1.0764145817518695,6,1.0650005340576172,2.1400012969970703,3.417501449584961,3.9550018310546875,4.340000152587891,3,0.037354445740225284,-2.3529754959160427,45.56999969482422,-1.1095916181120065,45.849998474121094,-5.2666191953613755,46.56000137329102,0.037354445740225284 10684,2015-06-26,45.9900016784668,46.1500015258789,45.20000076293945,45.43999862670898,2279500.0,0.01054720664989528,1.1839029052993626,-3.0555673292927468,46.458336810265976,33.43304956992657,0.4222347761496792,0.9307484186638391,2.546227266152215,4.202633843171014,21.513906263236443,0.950000762939446,-1.232375206794373,-0.7224985122680678,-2.593562209480936,1.1485651849448004,-1.6580303608745055,0.21303333633836985,1.4681248190917984,45.142909458705354,8.569234369952973,0.9355318486064343,6,0.4649982452392578,1.4099979400634766,2.994997978210449,3.4749984741210938,3.109996795654297,4,0.040878390624156546,-1.6250149011753325,45.5099983215332,-2.3529754959160427,45.56999969482422,-1.1095916181120065,45.849998474121094,0.040878390624156546 10685,2015-06-29,45.5,46.5099983215332,45.47000122070313,46.1500015258789,1444900.0,-0.010654526214036286,-1.9295730757245635,-1.181814398668303,42.15500481703906,34.739829269645845,0.9283424520535561,1.1912040879157786,2.952146891760009,4.578848200950645,22.70705289014729,1.039997100830071,-1.1521309717141577,-1.0280002593994126,-2.5690546267183265,0.5130541079195012,-1.798527443058866,-0.25747307573995926,1.7774764387890656,22.22219082550142,-16.835640685803106,0.7705271836594568,6,0.9549999237060547,1.8600006103515625,3.484999656677246,3.9650001525878906,3.740001678466797,0,0.05758239410735766,1.1839029052993626,45.9900016784668,-1.6250149011753325,45.5099983215332,-2.3529754959160427,45.56999969482422,0.05758239410735766 10686,2015-06-30,45.40999984741211,45.77999877929688,45.31000137329102,45.68000030517578,1995300.0,-0.0019780253316019625,-1.0000000000000604,0.4153843445191778,42.63862904490468,36.4175585785392,0.9155251639028918,1.0947558629403815,2.940778502976926,4.542684534594002,23.518547635814148,0.4699974060058594,-1.0039213954175352,-0.9640003204345717,-2.278429190862788,0.35042854999364437,-1.6212147556486798,-0.3067858852204637,1.701278537308987,16.030494339095185,-25.946358452098252,0.6572144352141083,6,1.0450000762939453,1.9500007629394531,3.5749998092651367,4.055000305175781,4.119998931884773,1,0.06342217744533563,-1.9295730757245635,45.5,1.1839029052993626,45.9900016784668,-1.6250149011753325,45.5099983215332,0.06342217744533563 10687,2015-07-01,45.56999969482422,45.72999954223633,45.34000015258789,45.52999877929688,1798900.0,0.0035234496355371903,1.166659602424448,-0.14815128781133016,38.900219014566524,37.178550977312156,0.6025507622015667,0.8101097635767047,2.707871056770074,4.297205986880279,23.606262254494432,0.3899993896484375,-0.8530643143567644,-0.69850044250488,-1.9059214205320174,0.5089205355222575,-1.3022109315184522,-0.0947899534913077,1.3883764801543492,28.244245911568743,-10.469093109746066,0.6037104890135693,7,0.7849998474121094,1.7900009155273438,3.4149999618530273,3.895000457763672,4.229999542236328,2,0.07022165425432081,-1.0000000000000604,45.40999984741211,-1.9295730757245635,45.5,1.1839029052993626,45.9900016784668,0.07022165425432081 10688,2015-07-02,46.5099983215332,46.56000137329102,45.790000915527344,45.97000122070313,1839700.0,0.02062757588334474,1.4062393829757753,13.499618539006606,53.87523138750295,39.89671226579047,-0.5137535292155206,-0.21411216224258567,1.7092202380420076,3.285268473681157,23.2266239396204,0.990001678466804,-0.7805901331882481,0.2879981994628906,-0.7946426624385126,1.3706390613642938,-0.2533222314878145,0.8293186304135958,0.30770782048223566,96.32330666786292,51.284026366759875,0.5413204309507017,7,-0.43499755859375,0.8500022888183594,2.4925012588500977,2.9550018310546875,3.5100021362304688,3,0.0690174804346051,1.166659602424448,45.56999969482422,-1.0000000000000604,45.40999984741211,-1.9295730757245635,45.5,0.0690174804346051 10689,2015-07-06,46.31000137329102,46.54999923706055,44.63999938964844,44.88000106811523,7597500.0,-0.004300085045360835,1.0000039944556955,2.648162930833577,52.68022845860957,42.169142189374774,-0.4259609645371114,-0.046423476709044564,1.8418736686532853,3.3870035070976883,22.401512750020995,1.9099998474121094,-0.7210903993670144,0.10700111389160583,-0.9541829412359562,1.1681851690191678,-0.4235909136721716,0.6375931414553833,0.37828833839833464,86.97918011909,37.35227401297395,0.5305920275637794,7,-0.7100009918212962,0.769998550415032,2.7524986267089773,3.154998779296868,4.099998474121087,0,0.07644130848313346,1.4062393829757753,46.5099983215332,1.166659602424448,45.56999969482422,-1.0000000000000604,45.40999984741211,0.07644130848313346 10690,2015-07-07,47.38000106811523,47.75,46.52999877929688,46.54999923706055,3802800.0,0.023105153597367867,-1.8045916532933743,0.5804207370100142,56.01374863257601,44.74477988649101,-1.528108341756166,-1.0895904162043948,0.693975997602827,2.245841295802471,21.062254555672972,1.4399986267089773,-0.6854748311433454,1.1245008468627873,-0.05988055322880115,2.3088822469543757,0.5323101468169966,1.716691546908578,-2.7400016784667898,88.10293057006999,41.063558723096754,0.5921907000457928,7,-1.1850013732910085,-0.3000011444091726,1.6924991607666087,2.0849990844726634,3.529998779296882,1,0.03630218166380228,1.0000039944556955,46.31000137329102,1.4062393829757753,46.5099983215332,1.166659602424448,45.56999969482422,0.03630218166380228 10691,2015-07-08,47.13000106811523,47.77000045776367,46.88999938964844,47.27999877929688,3002700.0,-0.005276487850656486,-1.7936494480808471,-0.1807197352698045,51.55172595229257,46.85180934139643,-1.2040660484987242,-0.8185510162427505,0.8767187742820326,2.438629439924341,19.445037011138304,0.8800010681152344,-0.5854004455779886,0.8345008850097599,-0.4128380071526365,2.0818397771721564,0.21083143892855816,1.4581703310909617,-2.4900016784667898,79.55274213264639,37.11527876521217,0.6236694460811997,7,-0.9250011444091726,-0.3150005340576101,1.9424991607666087,2.3349990844726634,3.6599998474121165,2,0.044769797634887976,-1.8045916532933743,47.38000106811523,1.0000039944556955,46.31000137329102,1.4062393829757753,46.5099983215332,0.044769797634887976 10692,2015-07-09,46.72999954223633,47.349998474121094,46.2400016784668,47.25,2986100.0,-0.008487195349323073,2.083335540920723,3.4667226164132927,45.221834894038054,47.721662112421704,-0.6953363918282562,-0.39551025704305687,1.1850527207258565,2.7989502253788032,18.219879296717036,1.1099967956542969,-0.5124318952560714,0.4069993972778292,-0.8537967166934592,1.6677955112491176,-0.22339865970781858,1.037397454263477,-1.9648001098632832,66.77314502791553,27.73855138431845,0.6303980569856455,7,-0.5249996185302734,-0.13500022888183594,2.2350006103515625,2.7350006103515625,4.450000762939453,3,0.05991866604941465,-1.7936494480808471,47.13000106811523,-1.8045916532933743,47.38000106811523,1.0000039944556955,46.31000137329102,0.05991866604941465 10693,2015-07-10,46.88999938964844,47.36999893188477,46.540000915527344,46.7400016784668,1830700.0,0.0034239214418887443,-2.018178791640972,-0.2884568829549206,51.37109298995976,48.26752391016545,-0.7140913716429438,-0.5664371566346063,0.9456049636248807,2.596444095522145,17.035478335487756,0.829998016357429,-0.3840808891936831,0.5554992675781278,-0.7223201619952988,1.8333186971515545,-0.08341044720858548,1.1944089823648412,-2.004607916259765,71.88495949475387,32.94561108048581,0.638909714786712,7,-0.6849994659423828,-0.6350002288818359,1.7950000762939453,2.575000762939453,4.720001220703125,4,0.06206013830860768,2.083335540920723,46.72999954223633,-1.7936494480808471,47.13000106811523,-1.8045916532933743,47.38000106811523,0.06206013830860768 10694,2015-07-13,47.040000915527344,47.38999938964844,46.81000137329102,47.1500015258789,1331700.0,0.003199008910885537,-1.0350818487237747,-0.7333485923551827,54.411755424892924,49.62938508881588,-0.781690316044795,-0.6771216486122711,0.756557916474975,2.3834600198254634,15.532371486077832,0.5799980163574148,-0.21826340017445744,0.6585006713867188,-0.6517397217041534,1.968741064477591,0.0033804748412862295,1.3136208679321513,-2.0392250827636715,52.28757355141119,13.158195682055954,0.6551201965454347,7,-0.8350009918212891,-0.8350009918212891,1.5799989700317383,2.424999237060547,4.430000305175788,0,0.0633503291717128,-2.018178791640972,46.88999938964844,2.083335540920723,46.72999954223633,-1.7936494480808471,47.13000106811523,0.0633503291717128 10695,2015-07-14,47.29999923706055,47.349998474121094,46.88999938964844,47.040000915527344,1322000.0,0.0055271750950876,1.5555732163482425,-2.363607990012637,64.52906087383303,52.06165529203016,-0.848764007970523,-0.8815040428753207,0.45553927864067845,2.061990315312457,13.67625352171395,0.45999908447265625,-0.07143343292081283,0.854499053955081,-0.5054936261495868,2.2144917340597488,0.17450271390274708,1.5344953940074149,-2.1884544192968747,69.28094145806323,24.60072348005913,0.6799963400523349,7,-1.0949993133544922,-1.0949993133544922,0.7325000762939453,1.6650009155273438,4.380001068115234,1,0.06575054250560775,-1.0350818487237747,47.040000915527344,-2.018178791640972,46.88999938964844,2.083335540920723,46.72999954223633,0.06575054250560775 10696,2015-07-15,47.72000122070313,47.86000061035156,47.06999969482422,47.29999923706055,1946800.0,0.008879534681123236,1.2571430128446166,1.6154026732397533,70.95516061867951,55.62331547026493,-1.013179711738978,-1.285505388975217,-0.016600173888399183,1.5816964695472322,12.405046493632257,0.7900009155273438,0.008741806633928206,1.222500991821299,-0.25011128927564386,2.695113272918242,0.4861948512728276,1.9588071323697704,-2.5021181773394616,91.35805666948495,39.38774038336613,0.7363061405484699,7,-1.470001220703132,-1.470001220703132,0.292499542236321,1.144998550415032,3.8999977111816406,2,0.06684825115480098,1.5555732163482425,47.29999923706055,-1.0350818487237747,47.040000915527344,-2.018178791640972,46.88999938964844,0.06684825115480098 10697,2015-07-16,48.29999923706055,48.4000015258789,47.58000183105469,47.68000030517578,1080400.0,0.012154191146704907,-1.0000093041864013,1.4761809611174943,74.6902669207098,57.9360971961768,-1.3021362910622187,-1.8542474502283213,-0.6063197827964473,0.9416124149861105,11.727224583553989,0.8199996948242116,0.18353047645341292,1.7349990844726548,0.0645809794377854,3.4054171895075243,0.8997900319552201,2.5702081369900895,-2.9235891396776026,94.62353462349397,34.99900642633311,0.8352090525174352,7,-1.779998779296875,-1.779998779296875,-0.4174995422363281,0.4349994659423828,2.740001678466797,3,0.05155283059624183,1.2571430128446166,47.72000122070313,1.5555732163482425,47.29999923706055,-1.0350818487237747,47.040000915527344,0.05155283059624183 10698,2015-07-17,47.91999816894531,48.4900016784668,47.849998474121094,48.29999923706055,1246800.0,-0.00786751706247768,-1.461548619007446,-0.6129060044668951,67.38735816025726,59.5702227185821,-0.7834850061987879,-1.5016172880290526,-0.226471627033078,1.2484887864605696,12.049156015736495,0.6400032043457031,0.37112603659821986,1.323498153686522,-0.4263564422480428,3.073352749621087,0.4485708557192396,2.1984254516538044,-2.3017007572826884,66.07122583457826,4.42423473150933,0.8749272979672834,7,-0.5549964904785156,-1.3549976348876953,-0.04999828338623047,0.8150005340576172,1.0,4,0.06803009726204712,-1.0000093041864013,48.29999923706055,1.2571430128446166,47.72000122070313,1.5555732163482425,47.29999923706055,0.06803009726204712 10699,2015-07-20,47.58000183105469,47.88999938964844,47.209999084472656,47.849998474121094,1259900.0,-0.00709508244745638,2.885732970027248,0.7105154846157707,69.25929798188167,61.04195042406051,-0.2731149283091199,-1.1546638057477594,0.10490456935535519,1.5242970004872873,11.999808285617714,0.7099990844726562,0.5778781911616875,0.9415018081665067,-0.8623455911063331,2.7453492074393466,0.03957810853008681,1.8434255078029267,-1.6745339927116447,43.12509089695325,-22.537745029128573,0.9019236996364209,7,-0.21500015258789062,-1.0150012969970703,0.28999805450439453,1.1549968719482422,-0.3300018310546875,0,0.08469942463656155,-1.461548619007446,47.91999816894531,-1.0000093041864013,48.29999923706055,1.2571430128446166,47.72000122070313,0.08469942463656155 10700,2015-07-21,47.52000045776367,47.68000030517578,46.93000030517578,47.58000183105469,1683300.0,-0.001261062862167761,4.7692680135569345,0.22223007149114132,69.64620604214508,63.052448211821904,-0.213631887433273,-1.0741250593394653,0.13800234439187875,1.5314044061702106,11.761370378600441,0.75,0.6334669226517633,0.8335004806518569,-1.0121579758596226,2.6791589371633364,-0.08932874760388643,1.7563297089076002,-1.3560792354082523,37.82048930785314,-32.711021206114964,0.9228292282557401,7,-0.154998779296875,-0.9549999237060547,0.2174997329711914,1.2149982452392578,0.5600013732910156,1,0.08312291087728974,2.885732970027248,47.58000183105469,-1.461548619007446,47.91999816894531,-1.0000093041864013,48.29999923706055,0.08312291087728974 10701,2015-07-22,47.83000183105469,48.43999862670898,47.36000061035156,47.63999938964844,3469100.0,0.006523597859948493,-1.8799947102864394,-3.1666348782503655,70.47104629193242,65.85791614492128,-0.46253661505367205,-1.294556433952451,-0.1974669494863619,1.171211763948989,10.860060867502188,1.0799980163574148,0.7286118661221863,1.04450168609619,-0.8244976502631189,2.913501022455499,0.11000201791653552,1.9790013542758444,-1.4334725630881309,57.69235471762707,-17.43687416092709,0.9344996681796561,7,-0.3150005340576172,-1.2650012969970703,-0.3325014114379883,0.7749977111816406,0.7599983215332031,2,0.08049337919158095,4.7692680135569345,47.52000045776367,2.885732970027248,47.58000183105469,-1.461548619007446,47.91999816894531,0.08049337919158095 10702,2015-07-23,47.349998474121094,47.81999969482422,46.959999084472656,47.81999969482422,2689100.0,-0.01003561234701733,2.6595675605480165,-2.4736588499839383,58.300394511963944,66.62783853625508,0.1281373888637347,-0.7108059996329672,0.24451810374745264,1.6216738272566644,9.540771558189615,0.8700027465820312,0.7121401890769903,0.47549839019775675,-1.317781474851948,2.2687782552474616,-0.4211415423270992,1.3721383227226127,-0.7441219651045117,26.922935847118808,-43.6447780469632,0.8966399325248537,7,0.3000030517578125,-0.7849979400634766,-0.052498817443847656,1.2250003814697266,0.94000244140625,3,0.09017952682928643,-1.8799947102864394,47.83000183105469,4.7692680135569345,47.52000045776367,2.885732970027248,47.58000183105469,0.09017952682928643 10703,2015-07-24,47.209999084472656,47.56000137329102,47.040000915527344,47.290000915527344,2538800.0,-0.002956692590496135,-1.4762034514078448,0.17021621972599182,58.999970245384,67.13764018297631,0.3557088947765763,-0.4605282032364215,0.36891174349601386,1.725429446921737,8.03584622708266,0.520000457763679,0.7440529967046743,0.2504989624023466,-1.4279398230526965,1.9289377478573897,-0.588720430325175,1.0897183551298681,-0.4157100585110527,18.542986128128586,-47.885454767085704,0.8392193927275209,7,0.48000144958496094,-0.6449985504150391,-0.12999916076660156,1.364999771118164,0.030002593994140625,4,0.08112692025690738,2.6595675605480165,47.349998474121094,-1.8799947102864394,47.83000183105469,4.7692680135569345,47.52000045776367,0.08112692025690738 10704,2015-07-27,47.86999893188477,48.11000061035156,47.27000045776367,47.27000045776367,1207300.0,0.013980086003204217,-1.8000076294139338,-7.499809269502283,55.33766274780982,66.11637372452928,-0.19464310911146043,-1.0250148711282563,-0.3186891811282706,1.04351340853421,7.1116649132836995,0.9000015258789062,0.8744648474533889,0.8164989471435646,-0.8438026082404093,2.4768005025275386,-0.013651830548418786,1.646649724835548,-0.9099998474121165,62.25163387960272,-1.3758461079766136,0.8301507776919863,7,-0.15999794006348367,-1.3049983978271555,-0.612499237060554,0.6450004577636648,-1.799999237060554,0,0.021934390233737222,-1.4762034514078448,47.209999084472656,2.6595675605480165,47.349998474121094,-1.8799947102864394,47.83000183105469,0.021934390233737222 10705,2015-07-28,48.11999893188477,48.18000030517578,47.63999938964844,47.86999893188477,1310500.0,0.005222477659874825,1.918902200136203,0.4166677263074859,60.78428113380367,64.98627600398751,-0.3532409320489691,-1.1264191373052697,-0.6142641126671791,0.7627691371135157,6.697686062825337,0.5400009155273438,0.9653482527454713,0.9354990005493207,-0.6187612934313051,2.4897592945299465,0.1583688535590042,1.7126291475396371,-1.079998016357429,78.37839231080599,16.072791529751022,0.7771301469903138,7,-0.40999794006348367,-1.5549983978271555,-0.862499237060554,0.21500015258788352,-1.9699974060058736,1,-0.01807977870316002,-1.8000076294139338,47.86999893188477,-1.4762034514078448,47.209999084472656,2.6595675605480165,47.349998474121094,-0.01807977870316002 10706,2015-07-29,48.290000915527344,48.34000015258789,47.81000137329102,48.099998474121094,1170600.0,0.003532875881464781,2.6551524558679893,0.760009765625,67.8899058488174,64.23068032933281,-0.48487535940640214,-1.1273981390117527,-0.8375094997606283,0.5912805242075336,6.143100075216989,0.5299987792968679,1.0378224551511792,0.96150093078613,-0.425146340603618,2.348148202175878,0.268177295091256,1.654824566481004,-1.1049999237060533,96.37686968396086,33.20558994212088,0.6933236356948744,7,-0.5799999237060547,-1.7250003814697266,-1.032501220703125,0.0449981689453125,-1.8300018310546875,2,-0.004348707403008856,1.918902200136203,48.11999893188477,-1.8000076294139338,47.86999893188477,-1.4762034514078448,47.209999084472656,-0.004348707403008856 10707,2015-07-30,48.77000045776367,48.86999893188477,48.02999877929688,48.13000106811523,1360800.0,0.009939936490702905,1.0000090826521006,3.368374558303924,70.0854638154275,64.53046984657394,-0.9959263156354936,-1.4286154953189367,-1.362404056371382,0.11097368265748742,5.748368449051866,0.8400001525878906,1.0498055629426446,1.2815004348754897,0.016018981881202876,2.5469818878697765,0.6487597083783427,1.9142411613726367,-1.4544993972778286,94.53559658386158,31.12537950286854,0.6327407264971442,7,-0.8700008392333984,-2.0150012969970703,-1.5125007629394531,-0.4350013732910156,-3.029998779296875,3,-0.0036907997434133533,2.6551524558679893,48.290000915527344,1.918902200136203,48.11999893188477,-1.8000076294139338,47.86999893188477,-0.0036907997434133533 10708,2015-07-31,49.72000122070313,49.9900016784668,49.06999969482422,49.56999969482422,1996100.0,0.01947920348621257,1.6666629809818665,0.23437760770570432,74.45254254985906,65.10749702079366,-1.8592670401750198,-2.240681355543458,-2.352022117116867,-0.8378050784480848,6.851766511708804,1.220001220703125,1.0150043228808272,2.0710010528564524,0.5413790288150224,3.6006230768978824,1.3061900408357374,2.8358120648771674,-2.217960415649415,90.07351703710378,24.213046160105108,0.764811012020715,7,-1.260000228881843,-2.405000686645515,-2.5475006103515696,-1.470001220703132,-3.240001678466804,4,-0.028761067378661798,1.0000090826521006,48.77000045776367,2.6551524558679893,48.290000915527344,1.918902200136203,48.11999893188477,-0.028761067378661798 10709,2015-08-03,49.849998474121094,50.22000122070313,49.58000183105469,49.77000045776367,1810000.0,0.0026145866899904835,-1.7826346560517787,0.5333146838919436,73.83175837503948,65.57255839111525,-1.8253587550411865,-2.2049202884432333,-2.5196533653987103,-0.961181508593512,6.812139584263751,0.6399993896484446,0.9010780829142391,2.023998451232913,0.3357306627485386,3.7122662397172874,1.1798645569907222,2.8681323454751038,-1.9996431467895448,85.65881845011006,19.39529177393632,0.8441338942421877,8,-1.2599983215332031,-2.4199981689453125,-2.737499237060547,-1.6599998474121165,-3.979999542236321,0,-0.0523570085365046,1.6666629809818665,49.72000122070313,1.0000090826521006,48.77000045776367,2.6551524558679893,48.290000915527344,-0.0523570085365046 10710,2015-08-04,49.099998474121094,49.83000183105469,49.02000045776367,49.83000183105469,1004300.0,-0.015045135866741388,1.2191716396852106,-9.125268227552334,62.14786249360295,64.64776019130088,-0.9249331474782991,-1.390760462830741,-1.8122650679607375,-0.222426734877466,7.754619727945131,0.8299980163574219,0.8501085322696511,1.1879985809326143,-0.5780505945770784,2.954047756442307,0.30497399317776797,2.0710231686874607,-0.8704998038500946,53.52685404587422,-9.167371164228221,0.883024587754847,8,-0.5099983215332031,-1.6699981689453125,-2.1724987030029297,-1.029998779296875,-3.5999984741210938,1,-0.06171077135356495,-1.7826346560517787,49.849998474121094,1.6666629809818665,49.72000122070313,1.0000090826521006,48.77000045776367,-0.06171077135356495 10711,2015-08-05,49.2400016784668,49.54999923706055,49.08000183105469,49.290000915527344,836600.0,0.002851389179156394,-1.540533852958461,0.06849179060021111,58.969479541887374,64.72210297240348,-0.9430679907567097,-1.4383264093141648,-1.984782659766978,-0.36435300344341215,8.72727612578665,0.4699974060058594,0.8219003607309077,1.2225017547607422,-0.5981041293231684,3.0431076388446527,0.31219881271878336,2.132804696802701,-0.6920226001266556,55.251212340792854,-3.263547216077228,0.9103029420419563,8,-0.6100006103515625,-1.8100013732910156,-2.3325014114379883,-1.1700019836425781,-3.1500015258789062,2,-0.06275385961124347,1.2191716396852106,49.099998474121094,-1.7826346560517787,49.849998474121094,1.6666629809818665,49.72000122070313,-0.06275385961124347 10712,2015-08-06,49.52999877929688,49.61999893188477,48.97999954223633,49.27999877929688,1556200.0,0.005889461635759874,1.9767392345771342,-5.0000762951094835,65.6310692556232,65.45889175131893,-0.9960582375585432,-1.5892824192693311,-2.297180025548208,-0.6646656326674716,9.212826768298973,0.6399993896484446,0.8097210266390675,1.3724988937377987,-0.46181573513248964,3.206813522608087,0.4553415793026545,2.289656208172943,-0.7144961581786617,44.35471714365732,-12.658748357456325,0.9171573144351455,8,-0.7849979400634837,-2.099998474121101,-2.6224985122680735,-1.4599990844726634,-3.279998779296882,3,-0.06198263215196076,-1.540533852958461,49.2400016784668,1.2191716396852106,49.099998474121094,-1.7826346560517787,49.849998474121094,-0.06198263215196076 10713,2015-08-07,49.79999923706055,49.97000122070313,49.02999877929688,49.2599983215332,2142900.0,0.005451251048213646,1.1363573311138508,2.160003662109375,71.85034388556522,67.29363409995841,-0.9611011082955088,-1.7181872961651408,-2.602379351662556,-0.9398438677196239,9.858459632810142,0.94000244140625,0.7783348406811967,1.4969993591308608,-0.37524752663401983,3.3692462448957414,0.5608759162484205,2.433122802013301,0.42000198364258523,66.1289181348613,7.0546877224577145,0.9361234428824393,8,-0.8699989318847656,-2.3699989318847656,-2.9424991607666016,-1.7299995422363281,-3.0999984741210938,4,-0.08152605664243362,1.9767392345771342,49.52999877929688,-1.540533852958461,49.2400016784668,1.2191716396852106,49.099998474121094,-0.08152605664243362 10714,2015-08-10,50.02000045776367,50.18000030517578,49.79999923706055,49.97000122070313,1834800.0,0.004417695262521226,1.0540657573226935,0.09259102276097526,73.85493682460273,68.74592917671387,-0.9432443630106704,-1.7955460725512893,-2.855748731725612,-1.1845534772300823,10.627625443923028,0.3800010681152344,0.8872294330200958,1.5680006027221651,-0.35466857562565224,3.4906697810699825,0.6066660135482564,2.529335191896074,0.17620071411133864,86.66668785941579,23.875243497921666,0.9613345891739087,8,-1.0049991607665945,-2.5900001525878906,-3.302499771118164,-1.9950008392333984,-3.3100013732910156,0,-0.07077170897902096,1.1363573311138508,49.79999923706055,1.9767392345771342,49.52999877929688,-1.540533852958461,49.2400016784668,-0.07077170897902096 10715,2015-08-11,50.40999984741211,50.68000030517578,49.86000061035156,50.06999969482422,1189100.0,0.0077968689739966734,-1.1578986994865206,6.800106813154243,74.24808566140855,69.45239360033511,-1.0887387309899381,-2.0454784603458904,-3.273338113375914,-1.5956475212859402,11.585096067776359,0.8199996948242188,1.0308903406627863,1.8024999618530302,-0.22790953850714146,3.832909462213202,0.7872952116729408,2.8177047120331196,-1.3800010681152273,84.11762725936563,19.826864041488705,1.0152047501800863,8,-1.0550003051757812,-1.9499988555908203,-4.069999694824219,-2.8050003051757812,-2.75,1,-0.09006151416920516,1.0540657573226935,50.02000045776367,1.1363573311138508,49.79999923706055,1.9767392345771342,49.52999877929688,-0.09006151416920516 10716,2015-08-12,50.90999984741211,51.1500015258789,50.099998474121094,50.41999816894531,1289200.0,0.009918666961187705,1.1649435073796484,1.4411807604707783,83.3333452393794,70.92438042521866,-1.3164466977476295,-2.41822165236799,-3.7731204611739173,-2.1185196393344086,13.160167851065024,1.0500030517578054,1.1824251405965498,2.1430000305175767,-0.08539191475158248,4.371391975786736,1.0288040578829936,3.25719600315216,-1.84700103759765,88.94002492735412,19.099505644157446,1.1141959726345796,8,-0.8449993133544922,-2.214998245239258,-4.272500038146973,-3.3050003051757812,-3.6899986267089773,2,-0.10626595685772944,-1.1578986994865206,50.40999984741211,1.0540657573226935,50.02000045776367,1.1363573311138508,49.79999923706055,-0.10626595685772944 10717,2015-08-13,50.790000915527344,51.02999877929688,50.20000076293945,50.61000061035156,1413800.0,-0.0023570797926620868,1.5151606228397376,0.3673463032596087,83.64663568061518,71.94594632863601,-0.9831681436948188,-2.2157141278184014,-3.628181027280675,-2.029667750396598,14.220820192443611,0.829998016357429,1.2992809674664443,1.898501014709474,-0.49234376569028626,4.289345795109234,0.7030786245095939,3.0939234049093542,-1.6435219970703088,83.01886113440334,6.413210538730127,1.1954223901998797,8,-0.7250003814697266,-2.094999313354492,-4.280000686645508,-3.1850013732910156,-3.2800025939941406,3,-0.0925379145150318,1.1649435073796484,50.90999984741211,-1.1578986994865206,50.40999984741211,1.0540657573226935,50.02000045776367,-0.0925379145150318 10718,2015-08-14,51.18000030517578,51.22000122070313,50.540000915527344,50.84000015258789,885600.0,0.007678664749328767,2.2380813979890433,1.8888865341414827,82.77229577580754,72.93933937316578,-1.2787628184041537,-2.475900547873053,-3.980456713641395,-2.438324250778308,15.294119123045318,0.6800003051757884,1.3942669836819306,2.125500297546388,-0.4256066621100487,4.676607257202825,0.8499468177181697,3.4010537773746066,-1.9533804824218706,97.18303805289479,17.986674368922067,1.2755534798282182,8,-1.0799999237060547,-2.299999237060547,-4.780000686645508,-3.575000762939453,-3.709999084472649,4,-0.096326695501743,1.5151606228397376,50.790000915527344,1.1649435073796484,50.90999984741211,-1.1578986994865206,50.40999984741211,-0.096326695501743 10719,2015-08-17,51.61000061035156,51.7400016784668,51.11999893188477,51.22999954223633,1257000.0,0.008401725334344912,-1.0666679382275965,1.117649698751248,83.36521973168743,75.29682351073073,-1.6012395815943705,-2.728389135073691,-4.342780452548219,-2.8736532749622796,17.345534730250066,0.6200027465820241,1.4593704696465792,2.3540006637573256,-0.33938659387040815,5.047387921385059,1.0073070349434587,3.7006942925711925,-2.263777903720701,93.08505349704058,13.215768637141224,1.3466936288138684,8,-1.25,-2.3349990844726562,-5.380001068115234,-4.070001602172852,-3.8899993896484304,0,-0.09513659735216695,2.2380813979890433,51.18000030517578,1.5151606228397376,50.790000915527344,1.1649435073796484,50.90999984741211,-0.09513659735216695 10720,2015-08-18,51.47000122070313,51.63999938964844,51.16999816894531,51.38999938964844,1803300.0,-0.002712640728400828,1.23811080835604,0.21053054258898624,80.57694395619562,77.69765289009831,-1.217761625534969,-2.400360365251103,-4.1237304092852085,-2.7364977055375874,19.19378918099867,0.470001220703125,1.4093651587907274,2.0165012359619183,-0.7198456558300705,4.752848127753907,0.6483277900659274,3.384674681857909,-1.9322761963253967,83.53658962078771,5.517653450781978,1.368173445895993,8,-1.1100006103515696,-2.155000686645515,-5.265001296997077,-3.990001678466804,-3.3000030517578196,1,-0.09248109623739098,-1.0666679382275965,51.61000061035156,2.2380813979890433,51.18000030517578,1.5151606228397376,50.790000915527344,-0.09248109623739098 10721,2015-08-19,51.68000030517578,51.790000915527344,51.02000045776367,51.31999969482422,1534400.0,0.004080028744747333,1.655165609955013,4.499904634750697,79.51320404621289,79.24011231127494,-1.1680850473029096,-2.431819026257557,-4.250608779201812,-2.9515014334403133,20.962514367105133,0.7700004577636719,1.366474744065222,2.0340003967285156,-0.7624825821266867,4.830483375583718,0.6357589073009109,3.4322418861561204,-1.966093148470918,93.08172328332641,16.443500760251396,1.3982414894276018,8,-1.2700004577636719,-2.3199996948242188,-5.475000381469727,-4.405000686645508,-2.7900009155273438,2,-0.07778638610729782,1.23811080835604,51.47000122070313,-1.0666679382275965,51.61000061035156,2.2380813979890433,51.18000030517578,-0.07778638610729782 10722,2015-08-20,51.61999893188477,52.1500015258789,51.29999923706055,51.43999862670898,1366900.0,-0.0011610172781868489,-2.6956694807025383,0.5000000000000395,73.5148400328217,79.42505632763678,-0.8721562990059084,-2.1455196840766178,-4.101634406126415,-2.9052073414113266,23.37492634025993,0.8500022888183523,1.4603295362423196,1.7604990005493235,-0.9485466793521553,4.469544680450802,0.4059761605985841,3.115021840500063,-1.69848239929766,67.08059670372445,-7.533539291703747,1.354522839950741,8,-0.6449985504150462,-2.079998016357429,-5.369998931884773,-4.344999313354499,-2.529998779296882,3,-0.08523823716051726,1.655165609955013,51.68000030517578,1.23811080835604,51.47000122070313,-1.0666679382275965,51.61000061035156,-0.08523823716051726 10723,2015-08-21,51.040000915527344,51.75,51.0099983215332,51.5,1713700.0,-0.011235916860881101,-1.8461369171630624,-2.5555461365657286,63.25170387060273,78.2469193327479,-0.10925584016325729,-1.3321769328472968,-3.453042774462787,-2.340512384721052,25.72733887377253,0.7400016784667969,1.5718955229625067,0.9890008926391616,-1.4604971220944165,3.4384989073727397,-0.23574811472762747,2.2137499000059506,-0.8510661837452176,2.6317990931754083,-67.66945461868832,1.2247490073667897,8,-0.034999847412109375,-1.5,-4.520000457763672,-3.7650012969970703,-1.7400016784667969,4,-0.06916149158845819,-2.6956694807025383,51.61999893188477,1.655165609955013,51.68000030517578,1.23811080835604,51.47000122070313,-0.06916149158845819 10724,2015-08-24,48.91999816894531,50.61000061035156,48.68000030517578,49.33000183105469,3000900.0,-0.041536103224032006,-3.3370823117938517,0.8913140828951951,48.464161378602796,75.38203885688058,2.054337972656249,0.917566550431637,-1.2696134978698268,-0.2516488566525936,26.489293121011283,2.3600006103515625,1.5785916922019894,-1.1835018157958999,-3.476165952359132,1.1091623207673322,-2.329833884077516,-0.03716974751428381,3.2300033569335866,6.916362517039722,-62.800724082789294,1.1463320682816165,8,1.4950027465820312,0.6200027465820312,-1.9549970626831055,-1.6699981689453125,1.7000007629394602,0,-0.029640167672014495,-1.8461369171630624,51.040000915527344,-2.6956694807025383,51.61999893188477,1.655165609955013,51.68000030517578,-0.029640167672014495 10725,2015-08-25,47.25,49.72000122070313,47.209999084472656,49.2400016784668,2158200.0,-0.03413733097818139,-1.4251187253404265,4.85361927800521,36.53583985075695,70.18231603592254,3.6084144543077343,2.6551770005039685,0.44829236384619264,1.3786200502210164,27.573377806117485,2.510002136230476,1.4863805621802868,-2.810000038146974,-5.286746963739702,-0.33325311255424594,-4.048373500943342,-1.5716265753506065,4.830601501464834,0.8097347319520132,-67.81510741701257,1.2383734627963658,8,2.4300003051757812,2.2900009155273438,-0.28499889373779297,0.0,2.6699981689453125,1,0.009947115782076965,-3.3370823117938517,48.91999816894531,-1.8461369171630624,51.040000915527344,-2.6956694807025383,51.61999893188477,0.009947115782076965 10726,2015-08-26,48.08000183105469,48.18999862670898,47.06000137329102,47.599998474121094,1617400.0,0.017566176318617677,2.2285776566757742,-0.2412075136054226,40.857522746273986,65.42797015432907,2.6091400967757465,1.9063768367340543,-0.34444635080670594,0.5067655093961605,28.584337370353374,1.1299972534179545,1.3745529032749246,-1.9694982528686538,-4.479398601448146,0.5404020957108386,-3.2244484271584,-0.7145480785789076,3.8057755737304575,20.039301123499424,-49.521711182966285,1.2549501742897469,8,1.5249996185302734,1.4749984741210938,-1.1150007247924805,-0.8300018310546875,2.4299964904785156,2,0.0018718039613820903,-1.4251187253404265,47.25,-3.3370823117938517,48.91999816894531,-1.8461369171630624,51.040000915527344,0.0018718039613820903 10727,2015-08-27,48.59000015258789,48.61999893188477,47.86999893188477,48.36999893188477,1263400.0,0.010607285817609835,4.357166212533788,0.45833267106411935,42.59486318447449,60.963810977514285,1.960411554764299,1.4568978261088432,-0.8191912995996375,-0.030729147578028915,28.9493695769705,0.75,1.2333060016695256,-1.4504999160766587,-3.980925285343119,1.0799254531898015,-2.7157126007098924,-0.18528723144342507,3.0062306903076035,32.62258480383574,-35.82874225113064,1.2652126846332319,8,1.0150012969970703,0.9650001525878906,-1.5499992370605469,-1.3400001525878906,2.509998321533203,3,0.006174094178194256,2.2285776566757742,48.08000183105469,-1.4251187253404265,47.25,-3.3370823117938517,48.91999816894531,0.006174094178194256 10728,2015-08-28,48.290000915527344,48.77000045776367,47.540000915527344,48.5,1550300.0,-0.006174094178194145,2.279998779296875,-0.954535996670859,39.51514944141244,56.09158094526151,2.0197514971947257,1.733130537110597,-0.49765875705936224,0.23863242934734075,28.46655378212164,1.2299995422363281,0.9730223885735185,-1.6789991378784208,-4.32569647765191,0.9676982018950682,-3.002347807765169,-0.35565046799167277,3.034056159191884,34.64788187545589,-30.198119938678552,1.3233486698867456,8,1.3150005340576172,1.3050003051757812,-1.182499885559082,-1.0400009155273438,2.3499984741210938,4,0.01656656081783825,4.357166212533788,48.59000015258789,2.2285776566757742,48.08000183105469,-1.4251187253404265,47.25,0.01656656081783825 10729,2015-08-31,47.2400016784668,48.290000915527344,46.88999938964844,48.11999893188477,2731700.0,-0.021743616010637234,1.295082172249043,4.190481380563158,32.21100123217771,50.717587309259514,2.6649223394987303,2.7168647706771196,0.5798475047296634,1.258283506492205,27.960896162818006,1.4000015258789062,0.6747653857140818,-2.598498535156253,-5.513665730166757,0.3166686598542512,-4.056082132661508,-1.1409149376509973,3.828212054166741,12.36756404104231,-47.97357678531483,1.457583597505253,8,2.279998779296875,2.279998779296875,-0.11250114440917969,0.009998321533203125,3.1799964904785156,0,0.0436070593861293,2.279998779296875,48.290000915527344,4.357166212533788,48.59000015258789,2.2285776566757742,48.08000183105469,0.0436070593861293 10730,2015-09-01,46.06999969482422,46.75,45.83000183105469,46.72000122070313,2329300.0,-0.02476718759677554,1.591547479610148,0.7386404029720074,24.7390336390268,44.63156837512773,3.339571665349496,3.8453826184105466,1.7701309587270515,2.3822034503198637,28.447583599321625,1.4099998474121094,0.3086653936177228,-3.6170005798339844,-6.975058152501909,-0.2589430071660601,-5.296029366167943,-1.9379717935000258,4.663956890370514,8.163196458298462,-46.554398749552405,1.6790287863339615,9,2.920001983642578,2.920001983642578,1.0675010681152344,1.1800003051757812,5.0,1,0.09876273642718791,1.295082172249043,47.2400016784668,2.279998779296875,48.290000915527344,4.357166212533788,48.59000015258789,0.09876273642718791 10731,2015-09-02,46.1500015258789,46.61999893188477,45.88000106811523,46.540000915527344,2330800.0,0.0017365277096728082,1.6909237192914135,0.5999976524995055,25.681347251778703,39.31673584390073,2.6738277587061177,3.712350386881539,1.734647403720821,2.2692100093049135,28.960572229647717,0.7399978637695455,-0.1345407034439816,-3.3824987411499094,-7.0929892179678475,0.32799173566802864,-5.2377439795588785,-1.5272535027409404,4.093559583901829,10.884348445509897,-38.59050354541958,1.8552452384089693,9,2.6399993896484446,2.8400001525878977,0.987499237060554,1.0999984741211009,4.479999542236328,2,0.0816900654044912,1.591547479610148,46.06999969482422,1.295082172249043,47.2400016784668,2.279998779296875,48.290000915527344,0.0816900654044912 10732,2015-09-03,46.459999084472656,46.61000061035156,46.16999816894531,46.36000061035156,2073400.0,0.0067171733118995824,1.2000038146827137,-0.2564067451778192,25.052845256346828,35.07241822009451,1.7376419639187048,3.331364283127513,1.4827147688589122,1.9189066044754242,29.640599048031653,0.45999908447266336,-0.5803136588909865,-2.919001197814943,-6.875761577913302,1.0377591822834162,-4.897381387864122,-0.9406210077657633,3.342206097435465,21.428488016784677,-21.102322832545617,1.9783801900491782,9,1.7600021362304688,2.5300025939941406,0.6775016784667969,0.7900009155273438,4.720001220703125,3,0.08717174595068156,1.6909237192914135,46.1500015258789,1.591547479610148,46.06999969482422,1.295082172249043,47.2400016784668,0.08717174595068156 10733,2015-09-04,45.7400016784668,46.18000030517578,45.63000106811523,46.02999877929688,1494700.0,-0.015497146366636239,-1.1568668516675944,-2.9000152590219677,19.89742959728906,31.89833691105966,1.81794892589987,3.933261750442483,2.255542158314306,2.5938425159456884,30.164559486433173,0.829998016357429,-1.0862652087799205,-3.4359987258911104,-7.70600839088948,0.8340109391072588,-5.571003558390295,-1.3009938933919258,3.664983168355981,4.135361528632716,-30.67876264003455,2.135004832499184,9,1.9349994659423828,3.1499996185302663,1.5874977111816406,1.5099983215332031,5.209999084472656,4,0.1171840095969574,1.2000038146827137,46.459999084472656,1.6909237192914135,46.1500015258789,1.591547479610148,46.06999969482422,0.1171840095969574 10734,2015-09-08,46.47999954223633,46.56999969482422,46.06999969482422,46.13999938964844,1710000.0,0.016178352352748337,-1.0833353201567206,-1.1724260401730813,25.893699259432296,30.71587684535692,0.7771660953701698,3.0719587800230457,1.5625880472909088,1.8108724007305526,30.363477632203196,0.8299980163574219,-1.5545470587038324,-2.519000816345212,-6.9327632952386935,1.8947616625482695,-4.725882055791956,-0.3121195768984677,2.4719872511415417,75.89279328067698,45.290226041305985,2.206881239446742,9,0.720001220703125,2.410001754760735,1.407501220703125,0.8350009918212891,4.770000457763672,1,0.0895008581837855,-1.1568668516675944,45.7400016784668,1.2000038146827137,46.459999084472656,1.6909237192914135,46.1500015258789,0.0895008581837855 10735,2015-09-09,45.86999893188477,46.61999893188477,45.77999877929688,46.5099983215332,1724700.0,-0.013123937529243013,-1.0487816224565154,-1.8823503012487308,22.976728209288225,28.72912189680295,1.308422059273731,3.504049030172652,2.229310725722037,2.3787075054964433,30.22311881980312,0.8400001525878906,-1.9961201700321567,-2.902001380920403,-7.474351260486749,1.670348498645943,-5.188176320703576,-0.6158264411372301,2.6833495744615803,24.24226077172757,1.4791515217228088,2.286174939783174,9,1.3300018310546804,3.0200023651122905,2.140001296997063,1.5600013732910085,5.960002899169915,2,0.09919335825180897,-1.0833353201567206,46.47999954223633,-1.1568668516675944,45.7400016784668,1.2000038146827137,46.459999084472656,0.09919335825180897 10736,2015-09-10,45.5,45.90999984741211,45.29999923706055,45.29999923706055,1707500.0,-0.008066251155449233,-5.099982833927788,-0.31250149011754397,22.332719739275987,26.477772625114227,1.4236754488593704,3.634295375362072,2.65580320975792,2.696776104409004,29.824706249537787,0.6100006103515625,-2.2384560940353637,-3.001500320434573,-7.680160955817264,1.677160314948118,-5.340830638125922,-0.662170002743224,2.702546813758616,15.151576452908625,-1.922816582461003,2.3393303176913465,9,1.5349998474121094,3.2250003814697266,2.510000228881836,1.9300003051757812,6.740001678466797,3,0.12241757571042244,-1.0487816224565154,45.86999893188477,-1.0833353201567206,46.47999954223633,-1.1568668516675944,45.7400016784668,0.12241757571042244 10737,2015-09-11,46.09000015258789,46.09000015258789,45.13999938964844,45.349998474121094,2064000.0,0.012967036320612912,1.5675638058220396,3.699994277975929,27.642264656006873,25.158563204513605,0.49367159367458413,2.8186423167345396,2.1251591748503387,2.071959986574001,29.32365675714922,0.9500007629394531,-2.24421573283945,-2.176500129699704,-6.8433024407007395,2.490302181301331,-4.509901285200222,0.15690102580081344,1.706190000432997,64.189260592876,43.4171769600284,2.3334011555005185,9,0.625,2.5550003051757812,1.9400005340576172,1.3400001525878906,5.8899993896484375,4,0.09850294858965025,-5.099982833927788,45.5,-1.0487816224565154,45.86999893188477,-1.0833353201567206,46.47999954223633,0.09850294858965025 10738,2015-09-14,46.25,46.47000122070313,45.97000122070313,46.08000183105469,1129300.0,0.003471465543120056,-1.5641065769397233,0.22972673426569823,35.345772633818086,25.506871138029204,0.015495597965909269,2.3930550051396793,1.9972948503286432,1.8801162033387442,28.479154252976098,0.5,-2.3507116049747054,-1.7700002670288058,-6.3078644516768065,2.767863917619195,-4.038932359352806,0.49893182529519464,1.1211996308812928,75.00006443747338,50.30762371131357,2.2689320923240017,9,-0.30500030517578125,2.395000457763672,1.8375005722045898,1.1800003051757812,5.950000762939453,0,0.10659460119298991,1.5675638058220396,46.09000015258789,-5.099982833927788,45.5,-1.0487816224565154,45.86999893188477,0.10659460119298991 10739,2015-09-15,46.70000076293945,46.81999969482422,46.06999969482422,46.349998474121094,1764600.0,0.009729746225717983,1.542372223838619,2.0588591688358315,46.514578291991306,27.926376099469707,-0.5801708802788568,1.6404558383573828,1.5917687091664092,1.3980102097746894,27.056070795498897,0.75,-2.516394713564317,-1.0744995117187486,-5.3161946855759865,3.1671956621384894,-3.1953470986473675,1.0463480752098704,0.31420682934458455,92.85720773293491,62.45274357111014,2.1208475869286176,9,-0.720001220703125,1.9449996948242188,1.4799995422363281,0.7299995422363281,5.36000061035157,1,0.09100642249609447,-1.5641065769397233,46.25,1.5675638058220396,46.09000015258789,-5.099982833927788,45.5,0.09100642249609447 10740,2015-09-16,46.709999084472656,46.93000030517578,46.459999084472656,46.6500015258789,1929500.0,0.00021409681734185781,-1.1363573311138855,0.17142047498121943,40.311143676660066,29.551909035567636,-0.5474034732927393,1.3234180523788837,1.592783595399439,1.3449408374094247,25.509284818996903,0.470001220703125,-2.6459087240857,-0.8265010833740263,-4.714551596839485,3.061549430091432,-2.7705263401067555,1.117524173358703,-1.5699996948242188,87.70943529722656,53.68079963042351,1.9440252567327283,9,-0.6749992370605469,1.9350013732910156,1.5125017166137695,0.720001220703125,5.990001678466797,2,0.09719548286260893,1.542372223838619,46.70000076293945,-1.5641065769397233,46.25,1.5675638058220396,46.09000015258789,0.09719548286260893 10741,2015-09-17,47.65999984741211,48.33000183105469,46.56999969482422,46.81000137329102,2985700.0,0.020338274064647832,-1.646616110046694,14.167217700913769,43.808249098389794,31.63584279579463,-1.4088403076390108,0.059877023163863896,0.6731216808536473,0.3644605453052492,23.278428801613337,1.7600021362304688,-2.5942760487691316,0.3244997024536147,-3.0423382135884083,3.6913376184956377,-1.3589192555674003,2.0079186604746297,-2.484200439453126,78.99681909499665,42.940085225493746,1.6834189580210122,9,-0.9249992370605469,0.9850006103515625,1.2475004196166992,0.0,4.060001373291023,3,0.08749479641194347,-1.1363573311138855,46.709999084472656,1.542372223838619,46.70000076293945,-1.5641065769397233,46.25,0.08749479641194347 10742,2015-09-18,47.22000122070313,48.08000183105469,47.09000015258789,47.43000030517578,3593800.0,-0.00923203164325792,-3.212762158301409,-0.24705818994533124,43.00653236262096,34.203520880831505,-0.9495538388812363,0.1616238915266095,1.1518670724341362,0.7620103682011816,20.668667777041964,0.9900016784667969,-2.356454848835959,0.10450096130372089,-2.591792772877504,2.800794695484946,-1.2436459057868916,1.4526478283943334,-1.9180337158203216,52.96608799663806,16.0399975321047,1.3481468670906127,9,-0.4850006103515696,1.4249992370605398,2.1599998474121023,0.6749992370605398,4.829998016357415,4,0.10631089216411738,-1.646616110046694,47.65999984741211,-1.1363573311138855,46.709999084472656,1.542372223838619,46.70000076293945,0.10631089216411738 10743,2015-09-21,47.5099983215332,47.65999984741211,47.1500015258789,47.36999893188477,1441900.0,0.0061414039248886,1.31816132612016,-0.6666666666666554,51.95933937558481,37.099703115959564,-1.0751350753975615,-0.4283537017385939,0.8996273400229882,0.4368873674811766,18.463314211991243,0.5099983215332102,-2.1166603734408937,0.5709981918334961,-1.411205628749073,2.5532020124160653,-0.4201037184577885,1.5621001021247807,-2.086909443603517,63.716693166972185,22.705747945720226,0.9911019102912833,9,-0.7749977111816406,1.1350021362304688,1.8700027465820312,0.38500213623046875,4.420001983642578,0,0.0940854847110606,-3.212762158301409,47.22000122070313,-1.646616110046694,47.65999984741211,-1.1363573311138855,46.709999084472656,0.0940854847110606 10744,2015-09-22,47.47000122070313,47.68000030517578,47.09000015258789,47.33000183105469,1634100.0,-0.0008418670225871505,1.1071525885558584,1.0000000000001015,62.15281871007319,41.45260206049122,-0.983347458275496,-0.5297153212893946,0.9728597772539516,0.461128318060922,19.323810503386902,0.5900001525878906,-1.8836049304230826,0.6035009384155359,-1.1685547399739633,2.375556616805035,-0.28252690077921017,1.489528777610282,-1.9306358246484479,54.01073009526568,8.4793974276294,0.886027839194748,9,-0.7350006103515696,1.1749992370605398,2.0199995040893484,0.45999908447264914,3.5,1,0.09964186687598864,1.31816132612016,47.5099983215332,-3.212762158301409,47.22000122070313,-1.646616110046694,47.65999984741211,0.09964186687598864 10745,2015-09-23,47.72000122070313,47.88000106811523,47.27999877929688,47.47999954223633,1617100.0,0.0052664839597891255,1.14286006226116,1.7143051771116804,63.23780483882396,45.99761151599655,-1.0541863312123851,-0.7828349708471976,0.7513035707615145,0.19459019967661817,19.27864521785733,0.6000022888183452,-1.5020505479986497,0.8300008773803782,-0.9756165598504225,2.635618314611179,-0.0728078412350257,1.732809595995782,-2.0690103672484454,65.34091647990607,14.789700968279874,0.9028087186154011,9,-0.9850006103515696,0.9249992370605398,2.0974998474121023,0.4699993133544851,3.039997100830071,2,0.09094719282414854,1.1071525885558584,47.47000122070313,1.31816132612016,47.5099983215332,-3.212762158301409,47.22000122070313,0.09094719282414854 10746,2015-09-24,48.16999816894531,48.2400016784668,47.459999084472656,47.59000015258789,2281700.0,0.009429944189669248,1.1666587194362765,2.4166415004370263,64.08569579125327,50.04688164213504,-1.2131949730095997,-1.2919846449897818,0.32202587847639563,-0.27700063428345345,19.247696848125127,0.7800025939941406,-1.1995067445085894,1.2754980087280288,-0.5430088392398744,3.094004856695932,0.3662445847440807,2.184751432711977,-2.411846876386626,93.91274637935953,38.03865677273322,0.9092534239839508,9,-1.0199966430664062,0.4750022888183594,1.6675024032592773,0.020002365112304688,2.7700004577636648,3,0.09404199223977927,1.14286006226116,47.72000122070313,1.1071525885558584,47.47000122070313,1.31816132612016,47.5099983215332,0.09404199223977927 10747,2015-09-25,48.88999938964844,49.36999893188477,47.93999862670898,48.33000183105469,1733000.0,0.014947088396762842,-1.1343224946907529,0.9655163341949317,75.94731308418568,54.55816391439811,-1.6698501230594047,-2.095811655541155,-0.38716035329380816,-0.9964256543255061,20.026515706098763,1.4300003051757955,-0.760426980867841,1.980499267578125,0.09924039650694993,3.8617581386493,1.039869832042541,2.921128703113709,-3.028974075549911,78.94737722691413,15.845903493185098,0.9406294355355865,9,-1.1700000762939453,-0.24499893188476562,0.9950008392333984,-0.6749992370605469,2.0699996948242188,4,0.057885086242277506,1.1666587194362765,48.16999816894531,1.14286006226116,47.72000122070313,1.1071525885558584,47.47000122070313,0.057885086242277506 10748,2015-09-28,49.09000015258789,49.20000076293945,48.66999816894531,48.83000183105469,2001500.0,0.004090831774111292,1.2083462476853508,0.46428474114441415,73.5985966306444,57.56749928535956,-1.5920527502292998,-2.353469065011481,-0.5615486748660246,-1.1876557878011909,20.574743018212647,0.5300025939941406,-0.23700270732809514,2.140500068664551,0.1077322398262126,4.173267897502889,1.1241161542453852,3.1568839830837163,-3.0184364214221873,87.71934521020974,25.152109927953504,1.0163839144191678,9,-1.1750011444091797,-0.6450004577636719,1.1675004959106445,-0.6949996948242188,2.3600006103515625,0,0.06029739407765344,-1.1343224946907529,48.88999938964844,1.1666587194362765,48.16999816894531,1.14286006226116,47.72000122070313,0.06029739407765344 10749,2015-09-29,49.29999923706055,49.77000045776367,49.11000061035156,49.209999084472656,2501800.0,0.004277838334078465,-3.551768590257955,0.3461566676937072,83.43086981222437,62.35857996708894,-1.5583320505305664,-2.5309905267085213,-0.7320062620900245,-1.3898094582914737,20.80925294935399,0.6800003051757812,0.20861772148240476,2.2474992752075167,-0.0400397179007399,4.535038268315773,1.1037297786533884,3.391268771761645,-3.030529393851701,81.12446169142639,13.143054749413437,1.143769496554129,9,-1.1299991607666016,-1.4249992370605469,0.9725017547607422,-0.904998779296875,2.2900009155273438,1,0.05334687847496289,1.2083462476853508,49.09000015258789,-1.1343224946907529,48.88999938964844,1.1666587194362765,48.16999816894531,0.05334687847496289 10750,2015-09-30,50.61999893188477,50.65999984741211,49.11000061035156,49.2599983215332,2556300.0,0.02677484209435721,1.1527730682829653,15.11109227313194,92.10532094642308,67.72492128353707,-2.531595475148201,-3.6813844871625605,-1.9943763683307978,-2.7028306320391593,20.55887836499208,1.5499992370605469,0.5638746440879601,3.339999008178715,0.6030171115284588,6.076980904828972,1.9715080598535835,4.708489956503847,-4.070486639511543,98.74997168780071,23.090980886300244,1.368490948325129,9,-1.7449989318847727,-2.7199993133544993,-0.642498016357429,-2.224998474121101,0.8800010681152273,2,0.006914308498688904,-3.551768590257955,49.29999923706055,1.2083462476853508,49.09000015258789,-1.1343224946907529,48.88999938964844,0.006914308498688904 10751,2015-10-01,49.91999816894531,50.709999084472656,49.2599983215332,50.709999084472656,1934800.0,-0.013828541637888936,2.670883753271461,-0.5808827654298795,80.93702412506809,71.93942036825342,-1.6509116030203685,-2.8295352628531987,-1.253685689369135,-2.0006493162405974,20.30676049855013,1.4500007629394531,0.7633023712482512,2.451498413085936,-0.4708161943747342,5.373813020546606,0.9903411093556045,3.9126557168162677,-2.9594371210681913,71.48011606593235,-5.397160605679346,1.4611573037303347,10,-1.019998550415039,-1.9949989318847656,-0.30999755859375,-1.5249977111816406,-0.8999977111816406,3,0.01682692675077946,1.1527730682829653,50.61999893188477,-3.551768590257955,49.29999923706055,1.2083462476853508,49.09000015258789,0.01682692675077946 10752,2015-10-02,50.5099983215332,50.63000106811523,49.84000015258789,50.20000076293945,1228900.0,0.011818913746573845,1.8727146622278192,-0.39240151815117774,82.17525618146004,75.29674445779513,-1.9278851218523627,-3.2681208101380648,-1.7798268243428055,-2.588209398387889,20.041017869326062,0.7900009155273366,1.0510619531564558,2.838998603820798,-0.33915537504123705,6.017152582682833,1.249921614389784,4.428075593251812,-3.0995047092646146,90.19604543227607,12.540938448792929,1.5890769894310168,10,-1.6099987030029297,-2.5849990844726562,-0.929997444152832,-2.1149978637695312,-1.1599998474121094,4,0.008513172034544603,2.670883753271461,49.91999816894531,1.1527730682829653,50.61999893188477,-3.551768590257955,49.29999923706055,0.008513172034544603 10753,2015-10-05,51.099998474121094,51.18999862670898,50.29999923706055,50.68000030517578,1473200.0,0.011680858685286566,1.9666721767989988,1.3548434731246308,82.54440657957188,77.56247644329497,-2.18485060239869,-3.621658662828601,-2.2932821821108647,-3.1600191745280597,19.53679648321675,0.8899993896484304,1.2786471683437384,3.160998916625978,-0.22848788352388993,6.550485716775846,1.466255516551044,4.855742316700912,-3.2935642051880194,95.67306546063463,19.117183064170433,1.6947434000749348,10,-1.864999771118164,-2.934999465942383,-1.5199975967407227,-2.704998016357422,-0.729999542236321,0,-0.002739714164949336,1.8727146622278192,50.5099983215332,2.670883753271461,49.91999816894531,1.1527730682829653,50.61999893188477,-0.002739714164949336 10754,2015-10-06,50.63999938964844,51.11000061035156,50.36000061035156,50.9900016784668,1545300.0,-0.009001939299579709,1.542372223838619,-0.8333424159854678,77.25384856321722,79.11981463489423,-1.372200647957584,-2.987177345473796,-1.7817823675234479,-2.6939002393281584,19.485834224865492,0.75,1.5602945147597325,2.492999839782712,-1.027538030668822,6.013537710234246,0.732730904556945,4.253268775008479,-2.35986611062674,73.55770377013518,-1.5217582647447756,1.7602689352257683,10,-1.3150005340576172,-2.4750003814697266,-1.0399980545043945,-2.2449989318847656,0.43000030517578125,1,0.015995287974995387,1.9666721767989988,51.099998474121094,1.8727146622278192,50.5099983215332,2.670883753271461,49.91999816894531,0.015995287974995387 10755,2015-10-07,50.41999816894531,50.84000015258789,50.290000915527344,50.7599983215332,1487500.0,-0.00434441594302426,1.1999801637255576,0.9714226547939532,71.29630992334691,79.92099398290462,-0.8145908027778788,-2.5389997298729554,-1.5198344968957542,-2.479055594170333,19.19204200600587,0.5499992370605469,1.7558706195004703,2.0454986572265597,-1.4434026633458004,5.53439997779892,0.3010479969403761,3.789949317512743,-1.7324837412473926,60.103609533184134,-13.882165552517826,1.7444506602861807,10,-0.8549995422363352,-2.2549991607666016,-0.8999977111816406,-2.0249977111816406,-0.18999862670898438,2,0.02320511753535137,1.542372223838619,50.63999938964844,1.9666721767989988,51.099998474121094,1.8727146622278192,50.5099983215332,0.02320511753535137 10756,2015-10-08,51.06999969482422,51.11000061035156,50.16999816894531,50.31999969482422,1034000.0,0.012891740370574833,1.2650611269418146,-2.205881362968282,78.77430089488645,80.23510373964916,-1.1286569093119212,-2.898945511950032,-2.124951959810957,-3.1347974564689522,18.629931513360958,0.94000244140625,1.9227331698666958,2.4170001983642564,-0.99415126586279,5.828151662591303,0.7114244662507332,4.12257593047778,-2.0321374792647475,91.11118018389736,13.868957539484256,1.7055757321135236,10,-1.1400012969970703,-2.905000686645508,-2.079998016357422,-2.674999237060547,-1.2700004577636719,3,0.008419821964858132,1.1999801637255576,50.41999816894531,1.542372223838619,50.63999938964844,1.9666721767989988,51.099998474121094,0.008419821964858132 10757,2015-10-09,50.63000106811523,51.02000045776367,50.47999954223633,51.0,1007900.0,-0.008615598773022537,1.6341517877911034,-0.493331909179697,72.80704983201932,80.14715409535746,-0.46475686145894457,-2.214943409556362,-1.6597308678458305,-2.701239972966178,18.269827860809272,0.5900001525878906,2.07230579149423,1.7500015258789006,-1.545282892594372,5.045285944352173,0.10235931664226428,3.397643735115537,-1.2908397549948276,45.09830320845777,-32.456300755789776,1.6476422092366372,10,-0.48000144958495383,-2.4650020599365163,-1.739999771118157,-2.2350006103515554,0.34000015258790484,4,-0.03179933984566852,1.2650611269418146,51.06999969482422,1.1999801637255576,50.41999816894531,1.542372223838619,50.63999938964844,-0.03179933984566852 10758,2015-10-12,51.18000030517578,51.43000030517578,50.709999084472656,50.72999954223633,949400.0,0.010863109331572307,-1.9387704260768697,-1.2162217892012592,75.23809424951124,79.23684569950046,-0.7678609537536971,-2.505099776102881,-2.2082226175073885,-3.2569426229309784,18.478079014822633,0.799999237060554,2.2139274042958874,2.0535007476806655,-1.1497092511999583,5.256710746561289,0.4518957482403536,3.6551057471209774,-1.5817217681529812,80.15876379797882,-0.3585330634981716,1.6016049994403108,10,-0.9099998474121094,-2.895000457763672,-2.5749988555908203,-2.7849998474121094,-1.529998779296882,0,-0.03575619031150379,1.6341517877911034,50.63000106811523,1.2650611269418146,51.06999969482422,1.1999801637255576,50.41999816894531,-0.03575619031150379 10759,2015-10-13,50.95000076293945,51.45000076293945,50.84000015258789,50.9900016784668,1327700.0,-0.004493933975476483,-3.6922738343261248,-0.08889077268681389,72.03274499548522,77.00655948272959,-0.31200566133990293,-2.0452358727858453,-1.983547962721964,-3.0334031313236807,19.131313604117402,0.6100006103515625,2.2229382783265663,1.6110012054443388,-1.4762141351664653,4.698216546055143,0.0673935351389332,3.1546088757497444,-1.0586467430121758,60.937579162258416,-20.611308567015286,1.5436076703054036,10,-0.595001220703125,-2.655000686645508,-2.667499542236328,-2.5550003051757812,-0.3500022888183594,1,-0.01138374528693964,-1.9387704260768697,51.18000030517578,1.6341517877911034,50.63000106811523,1.2650611269418146,51.06999969482422,-0.01138374528693964 10760,2015-10-14,51.25,51.599998474121094,51.02999877929688,51.13000106811523,1346300.0,0.005888110550898329,-2.562459022256244,-2.999904634751274,71.44847980601354,75.95227678061241,-0.5735568923461685,-2.0950865085220727,-2.2613174167079038,-3.3359481307192667,19.99275572355767,0.6499977111816406,2.2696216624418213,1.6840003967285142,-1.253290404606659,4.6212911980636875,0.215354996060924,3.1526457973961044,-1.078089566330533,75.52458745258306,-4.276102632472913,1.468645400667587,10,-0.5300006866455078,-2.8800010681152344,-3.2049989700317383,-2.854999542236328,-0.20999908447265625,2,-0.003512201076600663,-3.6922738343261248,50.95000076293945,-1.9387704260768697,51.18000030517578,1.6341517877911034,50.63000106811523,-0.003512201076600663 10761,2015-10-15,51.83000183105469,51.93000030517578,51.040000915527344,51.34000015258789,1258900.0,0.011317108898628137,1.5797135101366107,4.083383666592249,70.88069644225332,74.69732569847835,-0.954509223202372,-2.4734808653442357,-2.8164048750208934,-3.910518399090492,22.387027699183797,0.8899993896484375,2.276422769225782,2.055502128601077,-0.9040459213918552,5.015050178594009,0.5757281036046109,3.535276153597543,-1.3724737892948937,93.10355713755791,12.649859820459824,1.479774024996465,10,-0.7800025939941406,-3.295001983642578,-3.785000801086426,-3.4350013732910156,-0.39000320434571023,3,-0.030870195490899976,-2.562459022256244,51.25,-3.6922738343261248,50.95000076293945,-1.9387704260768697,51.18000030517578,-0.030870195490899976 10762,2015-10-16,52.2400016784668,52.52999877929688,51.93999862670898,51.97999954223633,1292200.0,0.007910473334509005,-2.4705486368225573,0.5306147869615652,71.7241484543372,73.49507479567447,-1.2217846164226955,-2.622572427039948,-3.205561338903877,-4.308974975513806,25.04832700367765,0.6999969482421946,2.094407817622681,2.2145019531250014,-0.6837047303874328,5.112708636637436,0.7653986113687878,3.663605294881215,-1.487979184023807,84.0660906892024,4.344259483687537,1.449103341756216,10,-0.8900032043457031,-3.4050025939941406,-4.360001564025879,-3.845001220703125,-1.1100006103515696,4,-0.04670754906219721,1.5797135101366107,51.83000183105469,-2.562459022256244,51.25,-3.6922738343261248,50.95000076293945,-0.04670754906219721 10763,2015-10-19,51.97999954223633,52.22000122070313,51.54999923706055,52.06000137329102,1342400.0,-0.004977069829184999,2.3499971389878813,-0.30769682208987736,68.35615880003255,72.50644259976508,-0.9206423651121014,-2.1191695264782595,-2.9360115747215616,-4.046488502543376,27.599316694291716,0.69000244140625,2.040657031807797,1.7309997558593722,-1.0369136167854691,4.498913128504213,0.3470430695369515,3.114956442181793,-0.9399986267089844,67.45564000063173,-11.589393350297783,1.383956686322421,10,-0.6300010681152344,-2.729999542236321,-4.299999237060547,-3.5849990844726562,-1.329998016357429,0,-0.019430518092108162,-2.4705486368225573,52.2400016784668,1.5797135101366107,51.83000183105469,-2.562459022256244,51.25,-0.019430518092108162 10764,2015-10-20,52.20000076293945,52.27000045776367,51.56000137329102,51.81999969482422,1343400.0,0.004232420597163777,1.7307633055789624,-4.749904634750675,62.741940842702824,71.55595714636017,-1.0013934142411074,-2.072921690660813,-3.1508042646560455,-4.262700868663458,30.33378366620432,0.7099990844726491,1.9260269603330684,1.714500999450685,-0.8548041731291534,4.283806172030523,0.4298484131607694,2.9991535857406006,-0.8620002746582003,78.00013224283808,1.3878405086864518,1.284652586289919,10,-0.8500022888183594,-2.9000015258789062,-4.905000686645508,-3.8050003051757812,-1.8400001525878906,1,-0.04885055938296046,2.3499971389878813,51.97999954223633,-2.4705486368225573,52.2400016784668,1.5797135101366107,51.83000183105469,-0.04885055938296046 10765,2015-10-21,52.06000137329102,52.709999084472656,51.93000030517578,52.27000045776367,1167400.0,-0.0026819806054069195,-2.319135121096033,-0.5526276163228242,68.97164883431985,70.466773584075,-0.6753111375480643,-1.6770948596617643,-3.019688530309118,-4.118730198002112,33.139740924250496,0.779998779296875,1.7539794047268913,1.35750160217286,-0.9478973766392542,3.6629005809849744,0.2048021127668065,2.5102010915789137,-0.5100021362304759,61.07793869066697,-15.515013457501738,1.1526994894060554,10,-0.46500205993653054,-2.4750022888183665,-4.747501373291023,-3.665000915527351,-1.5300025939941406,2,-0.028044618913878328,1.7307633055789624,52.20000076293945,2.3499971389878813,51.97999954223633,-2.4705486368225573,52.2400016784668,-0.028044618913878328 10766,2015-10-22,52.70000076293945,52.849998474121094,52.02999877929688,52.15999984741211,1080000.0,0.012293495443063351,-1.0499914169639126,-2.5714441416894602,69.24430142129258,70.07091264954981,-1.1843237648600962,-2.066254891235232,-3.677436848712574,-4.7398194688016275,35.74965698431065,0.8199996948242116,1.6607231807622895,1.771000862121582,-0.3711085663526319,3.913110290595796,0.6999461478844751,2.842055576358689,-1.1399993896484304,88.46170775293658,13.028089033420443,1.0710547142371072,10,-0.9200019836425781,-2.990001678466797,-5.3600006103515625,-4.305000305175781,-1.75,3,-0.03149904788197799,-2.319135121096033,52.06000137329102,1.7307633055789624,52.20000076293945,2.3499971389878813,51.97999954223633,-0.03149904788197799 10767,2015-10-23,51.72000122070313,52.68000030517578,51.63999938964844,52.61000061035156,1017400.0,-0.01859581647151498,1.0194216467660218,-1.6481442235691246,55.09870526202201,67.833202762051,-0.03737845734311662,-0.9100254325520964,-2.7230713438976792,-3.7334830655919617,37.20234595603642,1.0600013732910156,1.6380904312668179,0.6495012283325252,-1.2897726619471896,2.58877511861224,-0.32013571680732866,1.619138173472379,1.1299972534179616,13.07708333944718,-57.32625464776758,0.9696369451398571,10,0.12499809265136008,-1.75000190734864,-4.030000686645515,-3.0750007629394602,-0.9500007629394602,4,-0.00541381646143646,-1.0499914169639126,52.70000076293945,-2.319135121096033,52.06000137329102,1.7307633055789624,52.20000076293945,-0.00541381646143646 10768,2015-10-26,52.04999923706055,52.09000015258789,51.36000061035156,51.77999877929688,903000.0,0.006380471936750842,3.1713986768536584,-0.30337150890667575,61.8487366942415,66.70164628413504,-0.2581345983185628,-1.061311634103511,-3.08797007976834,-4.031125779101558,38.55726811922307,0.7299995422363281,1.5103155681477318,0.8314992904663114,-0.9134289830218449,2.576427563954468,-0.04096484627776675,1.7039634272103896,0.7999992370605469,46.30869905835727,-22.71679072031315,0.8724641367440796,10,-0.1100006103515625,-2.0799999237060547,-4.35999870300293,-3.404998779296875,-2.3199996948242188,0,-0.017675277280124635,1.0194216467660218,51.72000122070313,-1.0499914169639126,52.70000076293945,-2.319135121096033,52.06000137329102,-0.017675277280124635 10769,2015-10-27,51.93000030517578,52.25,51.63999938964844,52.040000915527344,783700.0,-0.002305455017169833,1.301894397420395,-0.4074089772390223,62.90600453068782,65.75248236465441,0.017317445733723957,-0.7738529615350132,-3.018848158612329,-3.867165493337154,39.56753184108001,0.6100006103515625,1.460347969976418,0.5800003051757798,-0.9377835526111227,2.0977841629626823,-0.17889162371766787,1.3388922340692275,0.8603982543945321,38.25506792219031,-30.581265757215817,0.7588919288934498,10,0.0149993896484375,-1.960000991821289,-4.239999771118164,-3.2849998474121094,-2.6100006103515625,1,-0.024648541724913264,3.1713986768536584,52.04999923706055,1.0194216467660218,51.72000122070313,-1.0499914169639126,52.70000076293945,-0.024648541724913264 10770,2015-10-28,50.97000122070313,52.15999984741211,50.43000030517578,51.93000030517578,1283500.0,-0.0184864062936847,1.4366222155360462,8.727215980024905,49.18832355094054,63.34221871006409,1.0431167104885972,0.22526111876840815,-2.117417042574779,-2.8625929761053115,39.329883040917004,1.7299995422363281,1.3105293890660832,-0.397498893737783,-1.8876627609375305,1.0926649734619645,-1.1425808273376532,0.34758303986208716,1.7631814208984338,22.314104302099324,-41.89921869937157,0.7450819335998723,10,0.6699981689453054,-0.9050025939941477,-3.280000686645515,-2.3250007629394602,-0.34000015258790484,2,-0.011967835898418544,1.301894397420395,51.93000030517578,3.1713986768536584,52.04999923706055,1.0194216467660218,51.72000122070313,-0.011967835898418544 10771,2015-10-29,50.7599983215332,50.86000061035156,49.83000183105469,50.61000061035156,1265500.0,-0.004120127411035401,4.885668821048272,-0.15624776482369046,51.09609820175314,61.05021312644364,1.2129305250361924,0.5285188102800475,-1.97639984242727,-2.608785282497138,38.781879573640836,1.1399993896484446,1.2002371275592338,-0.6495018005371094,-2.0095568459491915,0.7105532448749727,-1.3295293232431504,0.03052572216893168,1.8349933798828175,32.63147327702748,-32.595275696477444,0.6800275227060398,10,0.5800018310546875,-0.6049995422363281,-3.069997787475586,-2.1149978637695312,0.4200019836425781,3,-0.00453111800318462,1.4366222155360462,50.97000122070313,1.301894397420395,51.93000030517578,3.1713986768536584,52.04999923706055,-0.00453111800318462 10772,2015-10-30,50.93999862670898,51.16999816894531,50.599998474121094,50.77000045776367,1392900.0,0.00354610542016931,-1.2352835579756758,1.1333384196739182,47.84171205766495,58.77083015506946,0.9265709302696479,0.4030493388235854,-2.222782243487053,-2.7410942886440566,38.32292409446112,0.5699996948242188,1.0792915650603732,-0.49100151062012287,-1.8039647604341837,0.821961739193938,-1.1474831355271533,0.16548011428690756,1.4337938850781384,45.86767088910858,-16.748599443516,0.6564816249070309,10,0.40000152587891336,-0.5450000762939382,-3.042497634887688,-2.2949981689453054,0.17000198364258523,4,0.0001963513250906601,4.885668821048272,50.7599983215332,1.4366222155360462,50.97000122070313,1.301894397420395,51.93000030517578,0.0001963513250906601 10773,2015-11-02,50.959999084472656,51.2599983215332,50.4900016784668,50.97000122070313,1281900.0,0.0003926277640924347,1.6101743133502302,-0.05883672919850041,50.09344221734354,57.36544141891843,0.8344153195923454,0.3921272740191455,-2.2916031147947393,-2.720467198283174,37.40346672027973,0.7699966430664062,0.9185361291436891,-0.464001083374022,-1.785857374015194,0.8578552072671499,-1.1249292286946044,0.1969270619465604,1.2102901728558635,46.6941367112871,-15.467978172435238,0.6609281453205859,11,0.3800010681152344,-0.20000076293945312,-2.777499198913574,-2.3149986267089844,-0.11999893188476562,0,-0.0037283875612720285,-1.2352835579756758,50.93999862670898,4.885668821048272,50.7599983215332,1.4366222155360462,50.97000122070313,-0.0037283875612720285 10774,2015-11-03,51.45000076293945,51.540000915527344,50.099998474121094,50.099998474121094,1557900.0,0.009615417725078013,-1.1333333333333333,-134.971395880911,51.80505949614366,55.458042603565524,0.2534958773782847,-0.035921422563120586,-2.7573934343857474,-3.15763790866459,36.282075566103,1.44000244140625,0.7157762545725035,-0.014499473571774502,-1.2838057865470063,1.2548068394034573,-0.6491526300593904,0.6201536829158414,0.533065500287158,69.52791034635189,8.681961944679763,0.6346531564876153,11,-0.1100006103515625,-0.470001220703125,-3.2700014114379883,-2.8050003051757812,-2.5900001525878906,1,-0.03343053829344311,1.6101743133502302,50.959999084472656,-1.2352835579756758,50.93999862670898,4.885668821048272,50.7599983215332,-0.03343053829344311 10775,2015-11-04,51.59000015258789,51.97999954223633,51.209999084472656,51.34000015258789,1113700.0,0.002721076532019806,-2.019596990141667,0.18518487121886434,47.64704342395104,53.05834727052758,0.04449470337264927,-0.08830011681850891,-2.817218205041357,-3.2421785499594478,35.372184712014295,0.7700004577636719,0.5548066979919781,0.06699981689452983,-1.1036256011443086,1.2376252349333683,-0.5183128921248894,0.6523125259139491,-1.7599983215332031,81.86047419398909,24.058252069702277,0.5853127090194185,11,-0.33499908447265625,-0.6100006103515625,-3.567500114440918,-2.9449996948242188,-2.6800003051757812,2,-0.044000784087026235,-1.1333333333333333,51.45000076293945,1.6101743133502302,50.959999084472656,-1.2352835579756758,50.93999862670898,-0.044000784087026235 10776,2015-11-05,51.5,51.81999969482422,51.36000061035156,51.5099983215332,1086500.0,-0.0017445270851269568,-2.172439194433117,-0.0399932861328125,42.259400869399315,51.6317578935695,-0.059928262059173676,0.03748836845205261,-2.673193749674809,-3.1072182830683346,34.2158352852734,0.45999908447265625,0.43467342969660194,-0.04450035095214844,-1.195728784193868,1.106728082289571,-0.6201145675730046,0.5311138656687078,-1.6269982147216808,74.46812396135795,19.16241659365417,0.5756142166208595,11,-0.45999908447265625,-0.44500160217285156,-3.1125001907348633,-2.854999542236328,-2.3100013732910227,3,-0.01689318314339361,-2.019596990141667,51.59000015258789,-1.1333333333333333,51.45000076293945,1.6101743133502302,50.959999084472656,-0.01689318314339361 10777,2015-11-06,49.02000045776367,51.06000137329102,48.84000015258789,50.75,1801700.0,-0.04815533091721025,-1.1244029269129678,173.0289965661961,28.857149396623797,47.96602597161198,2.231461106841053,2.519881939951503,-0.1833151375742048,-0.6005343963861591,33.51444005055048,2.6599998474121094,0.21725384656235747,-2.4439998626709,-4.013611847930008,-0.8743878774117917,-3.2288058553004575,-1.6591938700413422,2.9599990844726562,5.732494909686417,-46.05199654660789,0.7848059926295542,11,1.5249996185302734,1.8249988555908203,-0.6075010299682617,-0.375,0.7000007629394602,4,0.04406364396657225,-2.172439194433117,51.5,-2.019596990141667,51.59000015258789,-1.1333333333333333,51.45000076293945,0.04406364396657225 10778,2015-11-09,49.349998474121094,49.43000030517578,48.65999984741211,48.81999969482422,1304700.0,0.006731905615581457,1.23187748783724,-0.3063577569574143,29.95778077874577,44.30511222139619,1.651906565652837,2.1563104324993247,-0.4897244415316351,-0.9070870741981452,32.52008696464257,0.7700004577636719,-0.06499805444501305,-2.0225017547607393,-3.8534285225477305,-0.1915749869737482,-2.937965138654235,-1.1070383708672438,2.5672010803222634,20.783093076323826,-26.541645105942475,0.9154633838934964,11,1.0600013732910156,1.4050006866455078,-0.9374990463256836,-0.7049980163574219,1.8000030517578054,0,0.035663671543037845,-1.1244029269129678,49.02000045776367,-2.172439194433117,51.5,-2.019596990141667,51.59000015258789,0.035663671543037845 10779,2015-11-10,50.36999893188477,50.45000076293945,49.18000030517578,49.47999954223633,1435600.0,0.02066870292404488,1.4190414601892085,1.679247999078726,39.42426224499051,43.22021652073508,0.43286958167509937,1.149568745558632,-1.4399475517509615,-1.8886909991914607,31.060607042893906,1.2700004577636719,-0.169821766484759,-0.9735012054443288,-2.8504008821678397,0.903398471279182,-1.9119510438060843,-0.03505136708257339,1.416912634277331,51.50600125471401,5.676362085855374,0.9384498383617544,11,-0.04999923706055398,0.38500022888182883,-1.6700000762939524,-1.7249984741211009,1.3500022888183594,1,0.009330975395467123,1.23187748783724,49.349998474121094,-1.1244029269129678,49.02000045776367,-2.172439194433117,51.5,0.009330975395467123 10780,2015-11-11,51.06999969482422,51.13999938964844,50.38999938964844,50.5099983215332,1183800.0,0.013897176449935156,1.1428548073307503,0.6292154576782572,39.8757688037345,41.97351325428856,-0.281005398356136,0.45892047584745654,-2.0228798077380503,-2.5429608582459124,29.1774711621906,0.7700004577636648,-0.343384075345071,-0.2645004272460909,-2.145010665630707,1.6160098111385253,-1.204755546438399,0.6757546919462172,0.5918354025878827,76.26582163875057,34.34879949248789,0.9402551191923093,11,-0.75,-0.3150005340576172,-2.325000762939453,-2.424999237060547,-0.6199989318847656,2,-0.043273920064202276,1.4190414601892085,50.36999893188477,1.23187748783724,49.349998474121094,-1.1244029269129678,49.02000045776367,-0.043273920064202276 10781,2015-11-12,50.22999954223633,51.38000106811523,50.15999984741211,50.65999984741211,1552700.0,-0.01644801561792497,-3.2807083294293764,-0.76785580479697,40.58153155998931,41.1668265323246,0.531836504262202,1.2362917779041567,-1.0757374170669465,-1.650313370628865,26.876654514008823,1.220001220703118,-0.549958894072681,-1.0245004653930678,-2.951806374262034,0.9028054434758985,-1.9881534198275475,-0.0608475109585882,1.311762145175777,57.720551111310726,11.653340711522546,0.9636529544344816,11,0.09000015258789062,0.5249996185302734,-1.3650007247924805,-1.5849990844726562,-0.15999984741210938,3,-0.02627911023001872,1.1428548073307503,51.06999969482422,1.4190414601892085,50.36999893188477,1.23187748783724,49.349998474121094,-0.02627911023001872 10782,2015-11-13,49.79999923706055,50.72999954223633,49.68999862670898,50.34000015258789,949300.0,-0.00856062729632745,-1.7368368217637582,1.2558151913557247,35.955059925496755,39.59589516656385,0.8751538226388149,1.5537838584936736,-0.55137615090743,-1.1651608929268065,24.202005191877376,1.0400009155273509,-0.6069904389071752,-1.332500648498538,-3.3055075264909206,0.6405062294938446,-2.3190040874947258,-0.34599720950235024,1.6264919767515593,41.91172345701186,-3.954543224746814,0.9865034389961899,11,0.5200004577636719,0.9549999237060547,-0.7525005340576172,-1.154998779296875,0.8899993896484304,4,-0.012249008427646979,-3.2807083294293764,50.22999954223633,1.1428548073307503,51.06999969482422,1.4190414601892085,50.36999893188477,-0.012249008427646979 10783,2015-11-16,50.97000122070313,51.02000045776367,49.84000015258789,49.849998474121094,1383800.0,0.02349401609572488,-1.0701770823573504,-2.0740756439056915,44.70199484131967,38.80666576047229,-0.3277461622695341,0.32067694811078695,-1.5882649101238044,-2.271689232986482,22.013653183066857,1.220001220703125,-0.6378864937838955,-0.11199874877929261,-2.044966850207601,1.8209693526490156,-1.0784827994934503,0.854485301934865,0.40999984741209516,81.36364976236237,33.1080281949476,0.9664840507141554,11,-0.6500015258789134,-0.21500205993653054,-1.81250190734864,-2.3250007629394602,0.6699981689453054,0,-0.02452422935183829,-1.7368368217637582,49.79999923706055,-3.2807083294293764,50.22999954223633,1.1428548073307503,51.06999969482422,-0.02452422935183829 10784,2015-11-17,49.6500015258789,51.22000122070313,49.47999954223633,50.83000183105469,1805800.0,-0.02589758020818078,-1.289469457411042,-1.0535691173765842,42.993636505739396,38.28962054733766,0.7935193354417152,1.517652747902119,-0.1716019890716396,-0.9029115164309971,19.78282989977499,1.740001678466804,-0.6949842583465724,-1.3044984817504925,-3.2631933183175903,0.6541963548166052,-2.283845900034038,-0.3251510634669472,1.6211994934082057,8.947465637635835,-40.83025163870769,0.979347418283548,11,0.5899982452392649,1.1049976348877024,-0.3725013732910085,-1.0050010681152273,2.0900001525878977,1,0.03021147943405733,-1.0701770823573504,50.97000122070313,-1.7368368217637582,49.79999923706055,-3.2807083294293764,50.22999954223633,0.03021147943405733 10785,2015-11-18,50.599998474121094,50.68000030517578,49.4000015258789,49.790000915527344,1603900.0,0.01913387550949075,1.6391694195375324,-0.6864384314486106,49.21259916429594,39.06219813565952,-0.34830568321825695,0.4771305336646634,-0.9922385256738764,-1.7902871232477935,17.14233477890655,1.279998779296882,-0.7518624284233368,-0.2815013885498061,-2.1744391550790496,1.6114363779794374,-1.2279702718144279,0.6649674947148156,0.6200027465820384,60.60592048858998,8.301611140041452,0.9464688832646222,11,-0.5799980163574219,0.1550006866455078,-1.274998664855957,-1.9549980163574219,1.2400016784667969,2,0.022134442299535984,-1.289469457411042,49.6500015258789,-1.0701770823573504,50.97000122070313,-1.7368368217637582,49.79999923706055,0.022134442299535984 10786,2015-11-19,51.040000915527344,51.290000915527344,50.4900016784668,50.77000045776367,1610900.0,0.008695700685273478,1.0779188609419819,0.33333490317233067,50.479857340600084,41.464721240545764,-0.9615368671770526,-0.09867029009686235,-1.2831725607971265,-2.1630368404493154,14.05718150491678,0.7999992370605469,-0.8536931289020302,0.24150104522705362,-1.4506269005130434,1.9336289909671507,-0.6045629276429949,1.0875650180971022,-2.3800010681152344,86.77248250082758,32.26377040789049,0.8460639728700496,11,-1.0200004577636719,-0.2850017547607422,-1.4950017929077148,-2.395000457763672,0.8600006103515554,3,-0.01155956391075219,1.6391694195375324,50.599998474121094,-1.289469457411042,49.6500015258789,-1.0701770823573504,50.97000122070313,-0.01155956391075219 10787,2015-11-20,51.43999862670898,51.9000015258789,51.18999862670898,51.43000030517578,2653800.0,0.007836945611416457,-1.8979610902210897,0.03703075771059407,52.222220259929216,43.938547849566156,-1.097579974108477,-0.5488610454786027,-1.5454007680968047,-2.4953278386694606,11.744710592894734,0.8600006103515554,-0.9384355633000112,0.6554988861083899,-1.0089337828832754,2.319931555100055,-0.17671744838744274,1.4877152206042226,-2.7273987579345658,81.59988403320312,25.024405895950864,0.8322163344958323,11,-0.8999977111816335,-0.6849994659423757,-1.6474990844726491,-2.7949981689453054,0.4099998474121165,4,-0.026632950397736166,1.0779188609419819,51.040000915527344,1.6391694195375324,50.599998474121094,-1.289469457411042,49.6500015258789,-0.026632950397736166 10788,2015-11-23,51.13000106811523,51.68999862670898,50.97999954223633,51.5,1167100.0,-0.0060263912688518495,-1.1193939773509924,-37.00610454027882,48.49340940700465,44.94623086756773,-0.5682986828021015,-0.32814558307640596,-1.1035534580688307,-2.133747913743484,9.73821425184895,0.7099990844726491,-1.0020803740375896,0.3915012359619041,-1.173555270895065,1.9565577428188732,-0.39102701746658397,1.1740294893903922,-2.289905133056635,69.19998168945312,13.67371346635295,0.7825282534284858,11,-0.4799995422363281,-0.3750019073486257,-1.0375022888183523,-2.295001983642571,-0.06000137329100852,0,-0.008605562922247567,-1.8979610902210897,51.43999862670898,1.0779188609419819,51.040000915527344,1.6391694195375324,50.599998474121094,-0.008605562922247567 10789,2015-11-24,50.6500015258789,50.90999984741211,50.38000106811523,50.84000015258789,1671600.0,-0.009387825781518644,2.212133122175127,0.5135112843194963,45.71168324633659,45.59466580563462,-0.04962215682309079,0.05380128089100111,-0.5090704338539567,-1.6012401237092035,7.433199891607338,0.75,-0.7486436937139374,-0.024498367309575997,-1.4856369003226249,1.4366401657034729,-0.755067633816104,0.706070899196952,-1.687509367187495,50.0,-2.104488138740024,0.7305692665065247,11,0.0,0.10499763488770242,-0.35000228881835227,-1.815002441406243,0.22999954223632812,1,0.01954586049249607,-1.1193939773509924,51.13000106811523,-1.8979610902210897,51.43999862670898,1.0779188609419819,51.040000915527344,0.01954586049249607 10790,2015-11-25,50.36000061035156,50.63000106811523,50.209999084472656,50.63000106811523,1021200.0,-0.005725585524003707,2.1111205301008473,1.4210653121046337,44.89247403714751,46.073659414207754,0.14424269600268502,0.31174251449937884,-0.1059177960280806,-1.276969071718078,6.955330112988187,0.4400024414062429,-0.5152702149119364,-0.2839992523193331,-1.7446322324254098,1.1766337277867436,-1.014315742372375,0.4463172377337088,-1.2800080769726563,8.875817111488354,-38.73094654720018,0.7303164900530384,11,0.29000091552733664,0.39499855041503906,-0.03500175476074219,-1.5250015258789062,0.9899978637695312,2,0.027402721433477772,2.212133122175127,50.6500015258789,-1.1193939773509924,51.13000106811523,-1.8979610902210897,51.43999862670898,0.027402721433477772 10791,2015-11-27,50.52999877929688,50.90999984741211,50.29999923706055,50.54999923706055,951000.0,0.003375658595809794,-1.5416716337251348,0.07407564390565387,58.531069111580194,48.582104879328135,0.023774807848077728,0.1303109819805428,-0.1890819553422034,-1.4073688687658503,7.107578641340351,0.6100006103515625,-0.41483584051542266,-0.10250110626220277,-1.5629103461171425,1.357908133592737,-0.8327057261896726,0.6277035136652671,-1.3372058862179728,18.934865831197005,-32.565498782687925,0.7302046199274711,11,0.12000274658201704,0.22500038146971946,0.06000041961669211,-1.6049995422363352,0.9300003051757741,4,0.025925220758717726,2.1111205301008473,50.36000061035156,2.212133122175127,50.6500015258789,-1.1193939773509924,51.13000106811523,0.025925220758717726 10792,2015-11-30,50.95000076293945,51.540000915527344,50.40999984741211,50.70000076293945,3832000.0,0.008311933381931036,-1.7228881331004688,-12.499713904257732,58.94856003690101,50.16505656772606,-0.24132199154247758,-0.30451593636219343,-0.5013944994242294,-1.7785412951200854,7.074253400959531,1.1300010681152344,-0.3579402863001562,0.31700077056884624,-1.1438586218867428,1.7778601630244353,-0.4134289256589483,1.0474304667966408,-1.6489195245485462,50.00012887494773,-5.163283647087404,0.7304296962277933,11,-0.299999237060554,-0.2800006866455078,-0.2050018310546875,-1.9550018310546875,0.18999862670898438,0,0.018645745804001468,-1.5416716337251348,50.52999877929688,2.1111205301008473,50.36000061035156,2.212133122175127,50.6500015258789,0.018645745804001468 10793,2015-12-01,50.77000045776367,51.18999862670898,50.18999862670898,50.77999877929688,2199700.0,-0.0035328813048166596,1.4096443131001106,-0.03999328613284092,52.46914568661263,51.217890921156425,-0.10356640326582323,-0.14701734012013645,-0.2229249546567047,-1.5528171396988526,7.097741697838137,1.0,-0.24763665954014158,0.14650039672851278,-1.3078621171818838,1.6008629106389094,-0.5806808602266855,0.8736816536837111,-1.364962407873243,42.96302575622743,-12.139928205659814,0.7271812569551991,12,-0.11999893188477273,-0.3150005340576172,0.1374988555908203,-1.7750015258789062,0.049999237060546875,1,0.021272365700604867,-1.7228881331004688,50.95000076293945,-1.5416716337251348,50.52999877929688,2.1111205301008473,50.36000061035156,0.021272365700604867 10794,2015-12-02,49.72999954223633,50.790000915527344,49.65999984741211,50.61999893188477,981600.0,-0.02048455596120269,-1.1941794317205416,89.01487981680124,42.061609178777815,50.423336478321076,1.0604983228702736,0.7984556748873359,0.9067799447501415,-0.47507082762814434,7.544585475050606,1.1300010681152344,-0.07421773511600094,-0.8075004577636733,-2.2594957155315356,0.644494800004189,-1.5334980866476045,-0.08150282887974214,-0.22516295330635927,3.7233859071365236,-46.69075313928095,0.7259976288839314,12,1.0500011444091797,0.7250003814697266,1.2249994277954102,-0.7350006103515625,1.299999237060554,2,0.026945509047306748,1.4096443131001106,50.77000045776367,-1.7228881331004688,50.95000076293945,-1.5416716337251348,50.52999877929688,0.026945509047306748 10795,2015-12-03,49.31999969482422,49.72000122070313,49.1500015258789,49.52999877929688,2017100.0,-0.008244517417778985,-1.0727434143905432,0.23595418931198855,44.3196002615521,49.73886346953796,1.41906601880779,1.0853179499262495,1.395509563543257,-0.03347794593071285,7.716006101243472,0.579998016357429,-0.07561784369963931,-1.1040002822876005,-2.5644460616555875,0.35644549708038653,-1.834223171971594,-0.373777392603607,2.5800018310546804,7.1128959146021105,-40.62647970040079,0.7302228896839922,12,1.2050018310546804,1.0900001525878906,1.6374998092651367,-0.3250007629394531,1.799999237060554,3,0.031630198356524364,-1.1941794317205416,49.72999954223633,1.4096443131001106,50.77000045776367,-1.7228881331004688,50.95000076293945,0.031630198356524364 10796,2015-12-04,50.63000106811523,50.66999816894531,49.5099983215332,49.6500015258789,1300600.0,0.026561260774470075,1.1886918750067184,-4.666684831970778,54.6681770980836,50.01063645155512,0.05005371050669538,-0.3090485263479863,0.16657656326827208,-1.310654186270618,7.720914442796331,1.3499984741210938,0.07945673082799942,0.2495010375976463,-1.1253175645547842,1.6243196397500768,-0.4379082634785689,0.9369103386738615,1.2150004577636722,61.92468285333026,12.892619293893262,0.6874093010762148,12,-0.21000099182128906,-0.3100013732910085,0.22249794006348367,-1.6350021362304616,0.6699981689453196,4,0.0142207661626792,-1.0727434143905432,49.31999969482422,-1.1941794317205416,49.72999954223633,1.4096443131001106,50.77000045776367,0.0142207661626792 10797,2015-12-07,51.18000030517578,51.20000076293945,50.29999923706055,50.41999816894531,1915200.0,0.010863109331572307,1.2499952316466079,0.7755127461551337,51.26964431508393,50.31910699689726,-0.6042479156975418,-0.7261594584823143,-0.31750314989729134,-1.8335577390007813,6.404936659843069,0.9000015258789062,0.11294555710128407,0.6915002822875991,-0.5678279456171609,1.950828510192359,0.0618361683352191,1.321164396239979,0.6111012207031195,99.02436755087041,51.84795923971091,0.6296641139523791,12,-0.8349990844726562,-0.8600006103515625,-0.43250083923339844,-2.1850013732910156,0.6800003051757812,0,0.005470863181463503,1.1886918750067184,50.63000106811523,-1.0727434143905432,49.31999969482422,-1.1941794317205416,49.72999954223633,0.005470863181463503 10798,2015-12-08,51.11000061035156,51.29999923706055,50.72999954223633,51.099998474121094,1210900.0,-0.0013677157953658758,1.9230799327047223,0.013160668574009939,60.39885885069969,51.951015397382044,-0.600536466039614,-0.545512935440648,-0.1874858247799267,-1.7305267903485273,4.917408794677831,0.5699996948242188,0.09630838171014489,0.5335004806518526,-0.6334350345722939,1.7004359958759991,-0.04996727696022418,1.1169682382639294,0.6282789155273392,91.1628451639346,37.533456326096285,0.5834677576120746,12,-0.7649993896484375,-0.7900009155273438,-0.24250125885009766,-2.115001678466797,0.279998779296875,1,0.0005869453910904987,1.2499952316466079,51.18000030517578,1.1886918750067184,50.63000106811523,-1.0727434143905432,49.31999969482422,0.0005869453910904987 10799,2015-12-09,50.84000015258789,51.68000030517578,50.65999984741211,50.9000015258789,1450000.0,-0.0052827324308226675,-3.857122096983679,-5.9988558352395644,51.8927576710612,52.728824690039126,-0.33609432276620055,-0.2513843790476358,0.13386233397412184,-1.423301006342065,4.599860123987855,1.0200004577636719,0.014547876776305202,0.23999996185303019,-0.9283549156765716,1.408354839382632,-0.34417747691176714,0.8241774006178275,0.8465138132910113,66.79839692170377,13.471039760358778,0.5841774387648008,12,-0.4249992370605469,-0.5200004577636719,0.20999908447265625,-1.845001220703125,1.75,2,-0.0003934000335099608,1.9230799327047223,51.11000061035156,1.2499952316466079,51.18000030517578,1.1886918750067184,50.63000106811523,-0.0003934000335099608 10800,2015-12-10,48.86000061035156,50.349998474121094,48.7400016784668,50.31999969482422,2467900.0,-0.03894570291687027,1.118421514940094,24.332761141842795,36.167505932630846,50.24398433682253,1.5743095617334504,1.6385686761082425,2.1007064418780885,0.5837462311066659,4.785833888298454,2.0999984741210938,-0.05170152948709017,-1.6294996261596708,-3.0095451271254916,-0.24945412519385002,-2.319522376642581,-0.9394768756767604,2.8199996948242188,4.081598229149231,-43.15564504245578,0.6900227504829098,12,1.3500003814697266,1.4599990844726562,2.299999237060547,0.13499832153320312,2.2900009155273366,3,0.04441256941952587,-3.857122096983679,50.84000015258789,1.9230799327047223,51.11000061035156,1.2499952316466079,51.18000030517578,0.04441256941952587 10801,2015-12-11,48.90999984741211,49.33000183105469,48.18000030517578,48.59000015258789,1351500.0,0.0010233163413009283,-1.0175476168168007,-0.2191780106080004,33.20053659070372,47.38309284280061,1.4196373039388064,1.5648379759274746,2.060428098795434,0.556410187895267,5.347435637016814,1.1500015258789062,-0.05038236178262423,-1.513500404357913,-3.0618004865611113,0.03479967784528526,-2.287650445459512,-0.7393503632563139,2.770000457763672,20.857129778180802,-21.123290599593748,0.7741500411016001,12,1.0200004577636719,1.1300010681152344,2.207500457763672,0.08499908447265625,1.6700019836425781,4,0.045185015157786834,1.118421514940094,48.86000061035156,-3.857122096983679,50.84000015258789,1.9230799327047223,51.11000061035156,0.045185015157786834 10802,2015-12-14,49.18999862670898,49.209999084472656,48.599998474121094,48.95000076293945,1118100.0,0.005724775713972674,3.35716621253406,0.7499940395298159,37.06665039062498,45.67170447657976,0.9652319897910857,1.3036343235279872,1.7745838691633153,0.3085971478971601,5.52432594543405,0.6100006103515625,-0.011495423915732772,-1.2030015945434656,-2.82528232455342,0.4192791354664891,-2.0141419595484393,-0.3918612295384918,2.280001678466803,28.85709490094846,-9.280353550788838,0.8111403650049761,12,0.740001678466804,0.8500022888183665,1.8575010299682688,-0.19499969482421164,2.3900032043457102,0,0.0428949109424428,-1.0175476168168007,48.90999984741211,1.118421514940094,48.86000061035156,-3.857122096983679,50.84000015258789,0.0428949109424428 10803,2015-12-15,49.72000122070313,50.02999877929688,49.27999877929688,49.47000122070313,1883900.0,0.010774600707274207,-1.3809339275334238,1.0416759385828582,43.84106007109996,45.86942124239334,0.30242717497979044,0.7116710422298809,1.2257536023913715,-0.183575620512066,5.725726304488005,0.8400001525879048,-0.14137269344505654,-0.6104990005493107,-2.2354943945146815,1.01449639341606,-1.4229966975319996,0.2019986964333782,1.5525990844726465,44.00002615792431,7.058948188965992,0.8124976969826859,12,0.20999908447264914,0.31999969482421164,0.9749984741210866,-0.7250022888183665,1.9199981689453054,1,0.04304101643419411,3.35716621253406,49.18999862670898,-1.0175476168168007,48.90999984741211,1.118421514940094,48.86000061035156,0.04304101643419411 10804,2015-12-16,51.1500015258789,51.31000137329102,49.72000122070313,49.9000015258789,1773700.0,0.028761067378661354,1.0254782950972259,5.0,54.545458536139925,47.00562771734754,-1.0113135049562914,-0.6326262201738544,-0.19201641871413955,-1.5775849779490514,5.745893946601722,1.5900001525878906,-0.28234908192451513,0.7445013046264606,-0.8867011293770588,2.37570373862998,-0.07109991237530267,1.5601025216282238,-2.970001220703118,94.8881855331612,52.14995517144965,0.8156012170017601,12,-1.220001220703118,-1.1100006103515554,-0.5675020217895437,-2.1550025939941335,1.0,2,0.004692040207430193,-1.3809339275334238,49.72000122070313,3.35716621253406,49.18999862670898,-1.0175476168168007,48.90999984741211,0.004692040207430193 10805,2015-12-17,51.72000122070313,51.91999816894531,51.11000061035156,51.11000061035156,1806100.0,0.011143688715939737,-1.6557270430497537,0.4880004882812557,56.545665137710934,47.21423749952835,-1.3466899979224252,-1.1746403240906176,-0.7358178392557306,-2.1119056045867453,5.842712799782272,0.80999755859375,-0.32740168692652816,1.2585008621215863,-0.4745381211244961,2.9915398453676687,0.39198137049854864,2.125020353744624,-3.4774008941650436,94.65248496049664,46.883144646015396,0.8665194916230408,12,-1.6700019836425852,-1.6700019836425852,-1.182501792907722,-2.7250022888183665,0.5999984741210866,3,0.016821324658756964,1.0254782950972259,51.1500015258789,-1.3809339275334238,49.72000122070313,3.35716621253406,49.18999862670898,0.016821324658756964 10806,2015-12-18,50.45000076293945,51.54999923706055,50.4000015258789,51.4900016784668,2540700.0,-0.024555306028401724,-1.0175409243618618,-1.704917827750937,47.48491007448252,46.79371147279486,-0.11723638115181956,0.051534671288933964,0.5252088302701523,-0.815963295351402,6.32589215275812,1.319999694824233,-0.214506555816115,0.018000411987301845,-1.6935288454283324,1.729529669402936,-0.8377642167205153,0.873765040695119,-2.0603045227050742,55.722965628655274,7.895592452337809,0.855764628707818,12,-0.40000152587890625,-0.40000152587890625,0.08749866485595703,-1.4550018310546875,2.6399993896484375,4,0.013875138797890152,-1.6557270430497537,51.72000122070313,1.0254782950972259,51.1500015258789,-1.3809339275334238,49.72000122070313,0.013875138797890152 10807,2015-12-21,50.06999969482422,50.72999954223633,49.84000015258789,50.59000015258789,1550300.0,-0.007532231166870185,1.2250005960470163,0.5,46.54832080013815,45.25476280051025,0.09918289885654019,0.34112605247895544,0.9058200854734508,-0.4196309207153064,6.120127924836758,0.8899993896484375,-0.09700403496891852,-0.29350070953368856,-1.943729911645768,1.356728492578391,-1.1186153105897247,0.5316138915223476,-1.5390913774414017,29.924284021616433,-17.75342053596712,0.8251146010560395,12,-0.020000457763671875,-0.020000457763671875,0.4674997329711914,-1.0750007629394531,3.729999542236328,0,0.010185782691011003,-1.0175409243618618,50.45000076293945,-1.6557270430497537,51.72000122070313,1.0254782950972259,51.1500015258789,0.010185782691011003 10808,2015-12-22,50.68999862670898,50.83000183105469,49.72999954223633,50.29999923706055,1022900.0,0.012382643013054473,2.2835605051298695,-0.7499981660125308,54.93826627525467,45.59315264542063,-0.6556022388350513,-0.330470303968589,0.2759175311610633,-1.0346962873553167,6.09564984390866,1.1000022888183594,-0.16690057831200988,0.3484983444213796,-1.2701343278559563,1.9671310166987155,-0.46081799171728477,1.157814680560044,-2.023526715263664,44.09085234326724,-8.768933952724005,0.8093163361386667,12,-0.6399993896484304,-0.6399993896484304,-0.1524991989135671,-1.6949996948242116,3.8800010681152415,1,0.017557767379318134,1.2250005960470163,50.06999969482422,-1.0175409243618618,50.45000076293945,-1.6557270430497537,51.72000122070313,0.017557767379318134 10809,2015-12-23,51.63999938964844,51.81000137329102,50.61000061035156,50.90999984741211,1169000.0,0.018741384665157623,1.2429847234353388,1.8717966274111222,61.30603904375299,48.386322991100876,-1.6541396419167143,-1.2674846756427982,-0.6657372464850226,-1.976264875908555,6.4536230966751695,1.2000007629394602,-0.2213598793011471,1.2489992141723647,-0.46698065522760857,2.964979083572338,0.39100927947237807,2.1069891488723513,-2.843386427903127,87.21465959466639,27.388076485889897,0.8579899346999876,12,-1.5900001525878906,-1.5900001525878906,-1.1024999618530273,-2.645000457763672,3.44000244140625,2,0.0,2.2835605051298695,50.68999862670898,1.2250005960470163,50.06999969482422,-1.0175409243618618,50.45000076293945,0.0 10810,2015-12-24,51.7400016784668,51.91999816894531,51.459999084472656,51.61000061035156,672600.0,0.0019365276917180374,-1.139510126593508,0.1780837666239908,56.132597989212655,50.93432981315742,-1.4557380027532787,-1.3268269177460468,-0.7657307902738779,-2.0551925152681605,6.699516516283753,0.45999908447265625,-0.35194748476910576,1.280001449584958,-0.5386395564827069,3.098642455652623,0.3706809465511256,2.1893219526187906,-2.818453308433483,91.7809770159991,30.888823149044775,0.9093205030338337,12,-1.4800033569335938,-1.69000244140625,-1.242502212524414,-2.7450027465820312,3.9799995422363352,3,0.007924233361259025,1.2429847234353388,51.63999938964844,2.2835605051298695,50.68999862670898,1.2250005960470163,50.06999969482422,0.007924233361259025 10811,2015-12-28,51.84000015258789,51.86000061035156,51.38999938964844,51.709999084472656,718600.0,0.0019327110722284768,4.5293616066419835,1.0,53.83720739394589,52.79772503574863,-1.2252567294404386,-1.3951830897757986,-0.8832564013226687,-2.1355563516635385,7.22272626934011,0.470001220703125,-0.3893210427921048,1.314499855041504,-0.6062514551977927,3.2352511652808005,0.3541241999218556,2.274875510161152,-2.7985137905980935,96.34712025013282,38.614574359681754,0.9603756551196497,12,-1.2400016784667969,-1.7900009155273438,-1.452500343322754,-2.845001220703125,3.0900001525878906,0,0.009259250401687513,-1.139510126593508,51.7400016784668,1.2429847234353388,51.63999938964844,2.2835605051298695,50.68999862670898,0.009259250401687513 10812,2015-12-29,51.9000015258789,52.2400016784668,51.849998474121094,52.08000183105469,1020300.0,0.0011574338949535967,-1.785673414893327,-1.3846063558203545,54.598373403179075,53.992982072646306,-0.9615334615502817,-1.4549601587857595,-0.9736666046678906,-2.1800052742881135,7.454598155429948,0.40000152587890625,-0.11573574501491635,1.3270011901855412,-0.6828709968516904,3.3368733772227728,0.3220650966669254,2.331937283704157,-2.7433746916108817,86.45418871640838,31.589205847217222,1.0049360935186153,12,-0.9200000762939382,-1.69000053405761,-1.5125017166137624,-2.9050025939941335,2.7599983215332102,1,0.022928681921437377,4.5293616066419835,51.84000015258789,-1.139510126593508,51.7400016784668,1.2429847234353388,51.63999938964844,0.022928681921437377 10813,2015-12-30,51.849998474121094,52.2400016784668,51.84000015258789,51.97000122070313,708300.0,-0.0009634499092041615,-4.71433242506812,0.6666807951511173,56.03343805132473,54.158313129889066,-0.6454971629717292,-1.3912267364651498,-0.946898458643048,-2.1188937830838483,7.92384715039168,0.40000152587890625,0.2007421149825035,1.2229982376098647,-0.8656492673941614,3.3116457426138908,0.1786744851078481,2.2673219901118813,-2.508369149201151,76.07343872500263,21.779497293722663,1.044323752502013,12,-0.8649978637695312,-1.6399974822998047,-1.202498435974121,-2.854999542236328,2.240001678466797,2,0.03760850183848552,-1.785673414893327,51.9000015258789,4.5293616066419835,51.84000015258789,-1.139510126593508,51.7400016784668,0.03760850183848552 10814,2015-12-31,51.06999969482422,51.9000015258789,50.54999923706055,51.88999938964844,2081200.0,-0.015043371306677655,2.2142759829611367,6.833174391251423,65.41141769358376,55.14339674720827,0.13629255393090034,-0.5330194086131144,-0.2067696744602472,-1.3357222363293815,8.158438530318756,1.3500022888183523,0.4661329008152677,0.37599945068359375,-1.6771618168485176,2.429160718215705,-0.6505811830824584,1.4025800844496459,-1.554468028691467,30.76921340604572,-28.642094600732225,1.0265806337660541,12,-0.08499908447265625,-0.8599987030029297,-0.36749935150146484,-2.075000762939453,3.6199989318847585,3,0.06853338595877667,-4.71433242506812,51.849998474121094,-1.785673414893327,51.9000015258789,4.5293616066419835,51.84000015258789,0.06853338595877667 10815,2016-01-04,50.88000106811523,50.88999938964844,50.22999954223633,50.6500015258789,1590300.0,-0.003720356918824219,4.2800793469135625,-0.28048735101740807,63.474690988866875,56.920039071028754,0.2174765033873456,-0.23205459050838328,-0.05515758716037311,-1.1498506426024804,8.021466948813142,0.8400001525878906,0.6443169655842667,0.10800075531005149,-1.8412785575378905,2.0572800681579935,-0.866638901113916,1.082640411734019,-1.201001201242434,32.33835000284643,-30.62998888322246,0.9746396564239697,1,0.10499954223633523,-0.6700000762939382,-0.17750072479247336,-1.470001220703118,4.05999755859375,0,0.08254718307330111,2.2142759829611367,51.06999969482422,-4.71433242506812,51.849998474121094,-1.785673414893327,51.9000015258789,0.08254718307330111 10816,2016-01-05,51.349998474121094,51.43000030517578,50.0099983215332,50.849998474121094,1087100.0,0.009237370207140216,3.3030124381560086,2.1739173701756425,64.3999916585329,58.90355805529484,-0.1245258039743149,-0.6802211987190674,-0.5795038187682167,-1.6292675424180842,8.26117966681577,1.4200019836425781,0.6284206317741265,0.5419982910156236,-1.4227716841840774,2.5067682662153246,-0.4403866965842269,1.524383278615474,-1.517338498552661,60.08960248519455,-6.896420010479957,0.9823849875998505,1,-0.36499786376953125,-1.1399974822998047,-0.6474981307983398,-1.8899993896484375,2.5500030517578054,1,0.08510229554893556,4.2800793469135625,50.88000106811523,2.2142759829611367,51.06999969482422,-4.71433242506812,51.849998474121094,0.08510229554893556 10817,2016-01-06,51.459999084472656,51.6500015258789,50.72999954223633,51.040000915527344,1265500.0,0.0021421735855942092,1.2999961853173094,0.839996337890625,62.28811732885047,59.72020817236104,-0.018572942502075307,-0.8096822884626604,-0.712102445148787,-1.746227586166107,8.114873140798846,0.920001983642571,0.5445236397994364,0.6379989624023423,-1.3418640591281275,2.617861983932812,-0.351932548362889,1.6279304731675737,-1.4828986067303234,65.0223578556986,-4.67001274545197,0.9899315107652348,1,-0.33499908447265625,-1.2499980926513672,-0.7574987411499023,-1.8050003051757812,2.049999237060547,2,0.06743103930116767,3.3030124381560086,51.349998474121094,4.2800793469135625,50.88000106811523,2.2142759829611367,51.06999969482422,0.06743103930116767 10818,2016-01-07,51.13999938964844,51.290000915527344,50.7599983215332,50.79999923706055,2141700.0,-0.006218416255681092,-1.52380995631284,0.80952770208901,49.91623003194894,58.454673837716136,0.41568603767733237,-0.5136553018362306,-0.42952356291681326,-1.4413459391513754,7.875029969291628,0.7000007629394531,0.6541324823229218,0.31649932861328267,-1.6643276002862777,2.297326257512843,-0.6739141358364975,1.3069127930630628,-1.1300010681152344,59.78831493602846,-6.439484065281583,0.9904134644497795,1,-0.0149993896484375,-0.9299983978271484,-0.4799985885620117,-1.4300003051757812,2.720001220703125,3,0.06883067070345295,1.2999961853173094,51.459999084472656,3.3030124381560086,51.349998474121094,4.2800793469135625,50.88000106811523,0.06883067070345295 10819,2016-01-08,50.81999969482422,51.4900016784668,50.72000122070313,51.16999816894531,1290200.0,-0.006257326919111961,-1.8000249691354209,-1.0294068148414097,42.13285547368921,56.89914689154686,0.6784866135040559,-0.20578133396747234,-0.14756612509079048,-1.145344434981837,7.35932320412738,0.7700004577636648,0.8084673447631161,-0.002500343322751064,-1.9833123926086387,1.9783117059631365,-0.9929063679656949,0.9879056813201927,-0.6762011718750003,49.39023113763841,-12.695021398876726,0.9904060246429426,1,0.30500030517578125,-0.6099987030029297,-0.2674989700317383,-0.8500003814697266,2.720001220703125,4,0.06434475555686991,-1.52380995631284,51.13999938964844,1.2999961853173094,51.459999084472656,3.3030124381560086,51.349998474121094,0.06434475555686991 10820,2016-01-11,51.02999877929688,51.31999969482422,50.58000183105469,50.90999984741211,1097500.0,0.0041322134146737355,1.1142773063907008,-0.342855585831083,56.22315488571877,57.16425216841052,0.3991579282915012,-0.2581073850710922,-0.3630032330417521,-1.3761288189733563,7.193153956368437,0.7399978637695312,0.8280888046401884,0.09899883270264098,-1.6537965227015832,1.8517941881068651,-0.7773988449994746,0.9753965104047566,-0.7604280670166119,62.1950283426808,-0.666300523706937,0.876397677702113,1,0.0950012207031179,-0.819997787475593,-0.41249847412110086,-1.05999946594239,3.430000305175774,0,0.07172251489249448,-1.8000249691354209,50.81999969482422,-1.52380995631284,51.13999938964844,1.2999961853173094,51.459999084472656,0.07172251489249448 10821,2016-01-12,51.11999893188477,51.43999862670898,50.4000015258789,51.27000045776367,1555400.0,0.001763671462684968,3.2449046321527115,-1.2500238420699943,62.01372418422642,57.988180032971336,0.21935227899314924,-0.18345670308744388,-0.4507376628415116,-1.489955027662674,6.542445225208623,1.0399971008300781,0.6933611162984832,0.07849903106690448,-1.3940897612183178,1.5510878233521268,-0.6577953650757067,0.8147934272095156,-0.7322023616333126,57.599792480469894,-9.038396242382511,0.7362943961426112,1,0.00500106811522727,-0.9099979400634837,-0.6524982452392649,-1.1499996185302805,3.5499992370605398,1,0.07472613017684515,1.1142773063907008,51.02999877929688,-1.8000249691354209,50.81999969482422,-1.52380995631284,51.13999938964844,0.07472613017684515 10822,2016-01-13,51.29999923706055,51.72999954223633,51.06000137329102,51.27000045776367,2202100.0,0.003521132803927074,-1.9777898341867635,-0.19998982757744704,57.76082141200094,58.18011151749092,-0.06113816713734366,-0.20793704806759195,-0.6321367472968831,-1.6920185319228906,5.954614112343167,0.6699981689453054,0.6239580274398335,0.15299930572509624,-1.036128559388942,1.3421271708391345,-0.44156462683192643,0.7475632382821189,-0.8999977111816477,67.66910176652314,-1.745942575217029,0.5945639325570194,1,-0.3449993133544922,-1.0899982452392578,-0.9299993515014648,-1.2350006103515625,4.040000915527344,2,0.05068230657867212,3.2449046321527115,51.11999893188477,1.1142773063907008,51.02999877929688,-1.8000249691354209,50.81999969482422,0.05068230657867212 10823,2016-01-14,51.86000061035156,52.22000122070313,50.56999969482422,51.27999877929688,4149300.0,0.010916206269384388,1.5384579269222927,19.3341810783314,53.107361070701195,56.81299411494841,-0.6923830007426091,-0.6317867916939264,-1.187703247960954,-2.2617897990007094,6.090846110236687,1.6500015258789134,0.583872646738385,0.6060007095336886,-0.4158329268177994,1.6278343458851765,0.0950838913579446,1.1169175277094325,-1.4599990844726634,80.21974336724618,12.516891225285491,0.5109168181757439,1,-0.7450008392333984,-1.6499996185302734,-1.5275001525878906,-1.7050018310546875,3.979999542236328,3,0.03181638433788003,-1.9777898341867635,51.29999923706055,3.2449046321527115,51.11999893188477,1.1142773063907008,51.02999877929688,0.03181638433788003 10824,2016-01-15,51.38999938964844,51.72000122070313,50.81999969482422,51.29999923706055,3195700.0,-0.009062884982097508,1.399991862020532,0.15517218699850233,45.524267231749214,54.818502586379786,-0.19245494797668528,-0.15060524982260404,-0.7344338078614427,-1.7705402929989447,5.862036403343519,1.0400009155273438,0.5147244728953737,0.12399959564208984,-0.8983284140385166,1.1463276053226963,-0.3871644091982134,0.6351636004823931,-0.8795978546142678,54.395496141286316,-9.837737576629266,0.5111640048403039,1,-0.27499961853027344,-1.1799983978271484,-1.0574989318847656,-0.9950008392333984,4.840000152587891,4,0.04806384997156976,1.5384579269222927,51.86000061035156,-1.9777898341867635,51.29999923706055,3.2449046321527115,51.11999893188477,0.04806384997156976 10825,2016-01-19,52.59000015258789,52.75,51.38000106811523,51.45000076293945,2777800.0,0.023350861591587613,-1.1406253725293725,12.666638409697791,57.48502674855445,54.050173151937734,-1.2565200799383476,-1.3513715083488549,-1.9420805000439998,-2.915433998825563,5.542509346497522,1.3699989318847727,0.4596876171318769,1.2805004119873047,0.11309222521760631,2.447908598757003,0.696796318602459,1.8642045053721503,-2.020000457763672,93.19149143397001,31.656407722217807,0.5837040933848484,1,-1.0149993896484375,-2.125,-2.2224998474121094,-1.835000991821289,4.069999694824219,1,0.018064285228808874,1.399991862020532,51.38999938964844,1.5384579269222927,51.86000061035156,-1.9777898341867635,51.29999923706055,0.018064285228808874 10826,2016-01-20,51.1500015258789,52.6500015258789,50.52000045776367,52.36999893188477,3408700.0,-0.027381605296270983,1.393256139403419,-1.0701737361298995,44.13145483851711,52.03276620856735,0.17000319359663507,0.15152717737382204,-0.523716937111729,-1.441395141717443,5.472269682501507,2.1300010681152273,0.3509598174821633,-0.1944982528686623,-1.2933684897884064,0.9043719840510818,-0.7439333713285379,0.3549368655912133,1.5999984741211009,28.251174773042255,-28.88709576754687,0.5494351184598735,1,0.424999237060554,-0.6850013732910085,-0.8850011825561452,-0.3950023651122976,3.6199989318847727,2,0.06471158279279998,-1.1406253725293725,52.59000015258789,1.399991862020532,51.38999938964844,1.5384579269222927,51.86000061035156,0.06471158279279998 10827,2016-01-21,50.58000183105469,51.47000122070313,50.209999084472656,51.27000045776367,2350200.0,-0.011143688715939293,1.3119302015489598,0.5655738473805103,40.81043869595799,51.02101161567948,0.6728001105488133,0.802856890842861,0.09752820910212279,-0.8484673728184973,5.730788192652129,1.2600021362304759,0.25461269584524615,-0.7899980545043945,-1.7828993404974014,0.20290323148861233,-1.2864486975009015,-0.29354741150788755,2.1699981689453125,14.567032016412204,-38.5164352061909,0.49645064299650515,1,0.8999977111816406,0.09499740600585938,-0.595001220703125,-0.06500244140625,3.7199974060058594,3,0.0808619254612104,1.393256139403419,51.1500015258789,-1.1406253725293725,52.59000015258789,1.399991862020532,51.38999938964844,0.0808619254612104 10828,2016-01-22,51.58000183105469,51.63000106811523,50.15999984741211,50.63000106811523,1836500.0,0.019770659624334552,1.80000435965721,-1.3768154401561368,53.57645394593935,52.2925225570406,-0.28856783336014047,-0.13391338215495807,-0.8491881319571064,-1.814701444756679,6.115302323049714,1.470001220703118,0.13173545988971114,0.16550178527832315,-0.777605664936182,1.1086092354928283,-0.30605193982892587,0.6370555103855722,1.0699996948242116,54.826328184719706,-1.035139042119745,0.471553725107252,1,-0.1250019073486328,-0.56500244140625,-1.595001220703125,-1.06500244140625,2.6499977111816406,4,0.07289643637176901,1.3119302015489598,50.58000183105469,1.393256139403419,51.1500015258789,-1.1406253725293725,52.59000015258789,0.07289643637176901 10829,2016-01-25,51.63999938964844,51.97000122070313,51.22000122070313,51.61999893188477,1950700.0,0.0011631941927854328,1.2058689883820273,0.021053096527817547,55.428562397854655,52.20423450283348,-0.2458722510441902,-0.20439012893890407,-0.886988955395104,-1.8234759000651053,5.934920049364529,0.75,0.023412627766063565,0.22549934387207315,-0.717608106342432,1.1686067940865783,-0.24605438123517587,0.6970530689793222,0.8606020355224544,57.14283610205714,-1.6241637758444014,0.471553725107252,1,-0.1849994659423828,-0.404998779296875,-1.654998779296875,-1.125,2.700000762939453,0,0.08133231627770643,1.80000435965721,51.58000183105469,1.3119302015489598,50.58000183105469,1.393256139403419,51.1500015258789,0.08133231627770643 10830,2016-01-26,52.1500015258789,52.68000030517578,51.7400016784668,51.77000045776367,1538600.0,0.009876106550316788,-3.272734366194741,18.999618539010783,55.681839117331144,51.50069171762289,-0.6484901119002657,-0.7189627875575084,-1.3909770078584955,-2.2600876727282966,5.890273245284515,1.0400009155273438,0.05962404385546449,0.7150014877319251,-0.27457593597694796,1.704578911440798,0.220212775877485,1.2097901995863651,-1.9900016784667898,78.9683062293084,19.527200554645063,0.4947887118544382,1,-0.6950016021728445,-0.9100017547607351,-2.1650009155273366,-1.6350021362304616,2.479999542236328,1,0.07823581777524535,1.2058689883820273,51.63999938964844,1.80000435965721,51.58000183105469,1.3119302015489598,50.58000183105469,0.07823581777524535 10831,2016-01-27,52.31999969482422,52.68000030517578,51.84000015258789,52.22999954223633,1753400.0,0.00325979221421413,1.0740709344108657,0.23684184108819395,56.05634362800354,51.311305297178734,-0.7044474331439332,-0.8971543656149379,-1.525781843439546,-2.356239274715648,5.905332914293825,0.8400001525878906,0.18699724033757548,0.8609996795654311,-0.19123411872798357,1.9132334778588458,0.33488278041872377,1.3871165787121384,-2.109599838256834,85.7142640890217,25.864668451956263,0.5261168991467063,1,-0.8649997711181641,-1.0799999237060547,-2.270000457763672,-1.8050003051757812,3.220001220703125,2,0.08295107373666943,-3.272734366194741,52.1500015258789,1.2058689883820273,51.63999938964844,1.80000435965721,51.58000183105469,0.08295107373666943 10832,2016-01-28,53.09000015258789,53.52000045776367,51.7599983215332,52.18999862670898,1850500.0,0.01471713421741172,1.0,10.000000000000078,62.91391364231879,52.40092224958069,-1.3341323374774774,-1.658462246303479,-2.2370535690389204,-3.0521157226119655,5.879032895267216,1.7600021362304688,0.23591977032305067,1.571500205993651,0.3020987623943583,2.8409016495929436,0.9367994841940046,2.2062009277932972,-2.830208287048336,87.20237419448594,26.215432104103783,0.6347007217996464,1,-1.25,-1.4650001525878906,-3.0400009155273438,-2.575000762939453,3.020000457763672,3,0.03164438312953921,1.0740709344108657,52.31999969482422,-3.272734366194741,52.1500015258789,1.2058689883820273,51.63999938964844,0.03164438312953921 10833,2016-01-29,53.79999923706055,54.1500015258789,53.36999893188477,53.63000106811523,3007800.0,0.013373499386551524,-1.260869084475901,0.18888653414148904,68.76574343610116,54.983308494508684,-1.9444863607222231,-2.3345766774353436,-2.9165812423531676,-3.6716133599281804,6.0210450214908535,1.0600013732910085,0.2760337490424547,2.183999252319339,0.5579431447433834,3.810055359895294,1.3709711985313575,2.99702730610732,-3.4097990278320296,88.05453063605206,24.54314481200428,0.8130280537879793,1,-1.644998550415039,-1.8599987030029297,-3.75,-3.2849998474121094,2.8899993896484304,4,0.009293680429191653,1.0,53.09000015258789,1.0740709344108657,52.31999969482422,-3.272734366194741,52.1500015258789,0.009293680429191653 10834,2016-02-01,54.56999969482422,54.91999816894531,53.4900016784668,53.599998474121094,2791300.0,0.014312276369573773,-1.4033659240262863,5.705950991831734,70.82353479721965,56.465364944360374,-2.476384687397669,-2.9817999609333583,-3.6039805158636398,-4.357531722816219,7.206610394673296,1.4299964904785156,0.36064642533946767,2.7789997100830064,0.7079066511425083,4.8500927690235045,1.7434531806127609,3.814546239553252,-3.954211406596677,88.99374652868164,24.270078672722093,1.0355465294702477,2,-2.030000686645508,-2.105001449584961,-4.520000457763672,-4.055000305175781,2.299999237060554,0,-0.006230532426045432,-1.260869084475901,53.79999923706055,1.0,53.09000015258789,1.0740709344108657,52.31999969482422,-0.006230532426045432 10835,2016-02-02,55.08000183105469,55.22999954223633,54.02999877929688,54.27000045776367,1859500.0,0.009345833591398067,1.1621697785750733,0.8350519112789051,72.19732073172034,59.58379448804963,-2.901119386732688,-3.3318405015951242,-4.05437806763841,-4.769892538128715,8.266574777144369,1.200000762939446,0.4527609401648789,3.0790018081665025,0.5877375137174639,5.570266102615541,1.8333696609419832,4.324633955391022,-4.119876752369727,95.67730091025021,28.811072511746744,1.2456321472245182,2,-2.3850021362304688,-2.460002899169922,-5.030002593994141,-4.56500244140625,1.4199981689453125,1,-0.013435033657707263,-1.4033659240262863,54.56999969482422,-1.260869084475901,53.79999923706055,1.0,53.09000015258789,-0.013435033657707263 10836,2016-02-03,55.72000122070313,55.97000122070313,55.34000015258789,55.47000122070313,1939300.0,0.01161945113240015,-1.47058207548577,0.3086414520314406,73.56077548150382,63.22272079755472,-3.1566468655462714,-3.8237074256963552,-4.640291870584839,-5.301629939682897,9.872532255250876,0.8899993896484446,0.6480305038839234,3.5005010604858455,0.529316282785615,6.471685838186076,2.0149086716357303,4.986093449335961,-4.332888695663037,94.06176180901701,26.169476799926684,1.4855923888501168,2,-2.655000686645515,-2.730001449584968,-5.565002441406257,-5.205001831054695,0.8299980163574148,2,-0.01956209850517565,1.1621697785750733,55.08000183105469,-1.4033659240262863,54.56999969482422,-1.260869084475901,53.79999923706055,-0.01956209850517565 10837,2016-02-04,54.93000030517578,55.90999984741211,54.84000015258789,55.63000106811523,3347600.0,-0.014178049142501092,-1.431814536579868,-2.800003051757784,65.97294224683668,64.60010838654331,-1.8826932275632515,-2.90958974690146,-3.817165215034663,-4.4162823759426,11.161649533568449,1.0699996948242188,0.6806166191784655,2.5370000839233384,-0.6452081496467699,5.719208317493447,0.9458959671382843,4.128104200708393,-2.992941136656121,59.99999999999973,-6.071337031877263,1.5911041167850557,2,-1.3349990844726491,-1.9400005340576172,-4.605001449584961,-4.415000915527344,1.8100013732910156,3,0.011105053831468537,-1.47058207548577,55.72000122070313,1.1621697785750733,55.08000183105469,-1.4033659240262863,54.56999969482422,0.011105053831468537 10838,2016-02-05,54.65999984741211,54.86000061035156,53.38999938964844,54.40999984741211,3111400.0,-0.004915355111298481,3.523070061152388,-0.357142467888462,67.37513555147913,65.92750540361268,-1.2626282870257413,-2.4900232565632336,-3.50649978832228,-4.0540920728110805,11.97075876079357,1.5400009155273438,0.9231710589267408,2.0909996032714844,-1.1873308433986551,5.369330049941624,0.4518343799364146,3.730164826606554,-2.238987632630433,49.224789008948136,-17.56654000008146,1.6391652233350698,2,-0.8049983978271484,-1.6700000762939453,-4.064998626708984,-4.145000457763672,2.0900001525878906,4,0.026527639352126764,-1.431814536579868,54.93000030517578,-1.47058207548577,55.72000122070313,1.1621697785750733,55.08000183105469,0.026527639352126764 10839,2016-02-08,54.09000015258789,54.77999877929688,53.43000030517578,54.13999938964844,3262400.0,-0.010428095433871576,1.0300759211933888,-0.1999969482421875,58.54214241770157,66.24531688143163,-0.3448086075743575,-1.7523250445846443,-2.88614595986499,-3.401466352626251,12.648193266020295,1.3499984741211009,1.2559235240315374,1.3574998855590792,-1.8794636886544325,4.594463459772591,-0.2609819015476802,2.9759816726658386,-1.2431092570956395,27.13179326129763,-34.81974718597269,1.6184817871067563,2,-0.22500038146972656,-1.1000003814697266,-3.492499351501465,-3.575000762939453,3.299999237060547,0,0.04806800641128661,3.523070061152388,54.65999984741211,-1.431814536579868,54.93000030517578,-1.47058207548577,55.72000122070313,0.04806800641128661 10840,2016-02-09,54.68999862670898,54.9000015258789,53.84000015258789,54.0,3068300.0,0.01109259516414296,-1.0990161086246153,-13.800183108262619,72.29217703465369,68.04929837105942,-0.6108563677836756,-2.175611242396293,-3.4184310458740654,-3.914670648488375,13.531113947789978,1.0600013732910085,1.4462202360566891,1.7744983673095618,-1.4710229573533127,5.020019691972436,0.15173770497812455,3.397259029640999,-1.468334492191417,50.38753156733634,-15.173086464655356,1.6227606623314388,2,-0.8249988555908132,-1.6999988555908132,-4.0924978256225515,-4.17499923706054,3.1500015258789134,1,0.03986104150514902,1.0300759211933888,54.09000015258789,3.523070061152388,54.65999984741211,-1.431814536579868,54.93000030517578,0.03986104150514902 10841,2016-02-10,54.93999862670898,55.27999877929688,53.81000137329102,54.47999954223633,2036700.0,0.0045712197161751345,1.5789441983107921,0.6666666666666632,78.60890686880887,69.7931865073361,-0.5030242770637372,-2.2395771438775185,-3.60189692009984,-4.09071038425359,14.740034005228097,1.4699974060058594,1.6469388181493443,1.8334983825683508,-1.4167271939175876,5.083723959054289,0.20838559432538517,3.4586111708113165,-1.509998321533196,61.50789505951353,-10.06919771934389,1.6251127882429675,2,-0.26999855041502485,-1.9499988555908132,-4.3424978256225515,-4.42499923706054,2.25,2,0.02839463801028619,-1.0990161086246153,54.68999862670898,1.0300759211933888,54.09000015258789,3.523070061152388,54.65999984741211,0.02839463801028619 10842,2016-02-11,53.9000015258789,55.13000106811523,53.790000915527344,54.790000915527344,2151300.0,-0.01892968923964411,-1.4144133617430623,-1.9347851326025034,65.14360898436365,69.3907271238097,0.7419819793862032,-1.0485677380209637,-2.519618751938374,-2.975024168874235,15.72552884248827,1.3400001525878835,1.8041412662596485,0.6635011672973548,-2.4890095352564146,3.816011869851124,-0.9127541839795299,2.2397565185742394,-0.16520111083983835,26.984248726415,-44.78209084632552,1.5762553512768853,2,0.7799987792968821,-0.835000991821282,-3.3025007247924734,-3.3850021362304616,3.4499969482421946,3,0.04916507673769388,1.5789441983107921,54.93999862670898,-1.0990161086246153,54.68999862670898,1.0300759211933888,54.09000015258789,0.04916507673769388 10843,2016-02-12,53.5099983215332,54.06999969482422,52.93000030517578,53.88000106811523,2236500.0,-0.007235680766325081,2.0399983723958335,0.41573370823116806,61.70211851722415,68.37723642603243,1.2142096001043399,-0.5571796758032974,-2.085191771917799,-2.515461715584564,16.442801229634636,1.1399993896484375,1.9539151583443726,0.19099807739257812,-2.8955077880487394,3.2775039428338957,-1.352254855328077,1.7342510101132333,2.460002899169929,24.680782678990507,-46.91386365779704,1.5432529327206583,2,0.94000244140625,-0.44499778747558594,-2.8424978256225586,-2.9949989318847656,3.970001220703125,4,0.060362613684362465,-1.4144133617430623,53.9000015258789,1.5789441983107921,54.93999862670898,-1.0990161086246153,54.68999862670898,0.060362613684362465 10844,2016-02-16,53.86000061035156,53.97999954223633,53.11999893188477,53.849998474121094,1781800.0,0.006540876467893808,5.880004882812443,-0.027032599954636888,60.91953183006043,67.12414877029245,0.8413829991384034,-0.7511601383318904,-2.3522598384075977,-2.7925246903329466,17.198835907859177,0.8600006103515554,2.000896970367073,0.4175003051757784,-2.538939747204502,3.3739403575560587,-1.0607197210143582,1.895720331365915,2.049200592041025,39.57450676743955,-29.803231881996446,1.47822002619014,2,0.5900001525878906,-0.7950000762939453,-3.192500114440918,-3.4300003051757812,4.069999694824219,1,0.05365761895466803,2.0399983723958335,53.5099983215332,-1.4144133617430623,53.9000015258789,1.5789441983107921,54.93999862670898,0.05365761895466803 10845,2016-02-17,53.540000915527344,53.9000015258789,53.290000915527344,53.81000137329102,1368000.0,-0.005941323639025664,1.7111092273132402,-26.994279176202085,57.64411470856777,65.35563090663288,1.0280736548368097,-0.3755966087658038,-1.9381168789287884,-2.4046977569114105,17.011513710857656,0.6100006103515554,1.928302195259775,0.05000057220458842,-2.879169572792982,2.979170717202159,-1.4145845002941968,1.5145856447033736,2.309616268920905,25.957489635379556,-39.64550607348694,1.4645850724987843,2,0.8799991607666016,-0.47500038146972656,-2.872500419616699,-3.325000762939453,4.290000915527344,2,0.07190882346444893,5.880004882812443,53.86000061035156,2.0399983723958335,53.5099983215332,-1.4144133617430623,53.9000015258789,0.07190882346444893 10846,2016-02-18,54.459999084472656,54.7400016784668,53.52999877929688,53.6500015258789,1803900.0,0.017183379776119834,-1.3047607283507654,-2.99998587151551,58.42557657992024,64.51703472141995,-0.09996408721228534,-1.0908309951994255,-2.7935720148512715,-3.2580155154629367,18.018840384309875,1.2100028991699148,1.7825948314723377,0.8044988632202177,-1.9359459011983162,3.5449436276387516,-0.5657235189890457,2.174721245429481,1.3312257623901402,69.54537494126257,6.398836349954621,1.370222382209267,2,-0.3549995422363281,-1.394998550415039,-3.7924985885620117,-4.244998931884766,3.3100013732910156,3,0.06206392076636891,1.7111092273132402,53.540000915527344,5.880004882812443,53.86000061035156,2.0399983723958335,53.5099983215332,0.06206392076636891 10847,2016-02-19,54.66999816894531,54.7400016784668,53.83000183105469,54.41999816894531,2494800.0,0.0038560243849239395,3.666581897141963,0.30864290558360064,55.70117175684533,63.219927633127305,-0.3919396797060415,-1.0315976473798685,-2.9529879530776952,-3.4109324689853793,19.39435285333274,0.9099998474121094,1.5688501697963915,0.8099981307983413,-1.5478238076151172,3.1678200692117997,-0.3689128384083844,1.988909100005067,1.0640021870837444,96.13240572330609,34.64379656630783,1.1789109692067286,2,-0.5649986267089844,-1.6049976348876953,-4.002497673034668,-4.459997177124023,3.8600006103515696,4,0.04609476023716286,-1.3047607283507654,54.459999084472656,1.7111092273132402,53.540000915527344,5.880004882812443,53.86000061035156,0.04609476023716286 10848,2016-02-22,55.34000015258789,55.5099983215332,54.65999984741211,54.83000183105469,1283500.0,0.012255386977919613,1.0000089758146673,2.0399932861328125,55.11288308438179,62.838898818314,-1.0676104116226028,-1.4814200573271137,-3.5613217493490765,-4.022570225687275,20.89894299284205,0.8499984741210938,1.2797901758379382,1.2920001983642564,-0.8936910466731192,3.477691443401632,0.19915457584556862,2.384845820882944,0.33792020242410103,92.88710408539814,33.43694760718826,1.0928456225186873,2,-1.1200008392333984,-2.2749996185302734,-4.757499694824219,-5.129999160766602,3.049999237060547,0,0.03632089475950617,3.666581897141963,54.66999816894531,-1.3047607283507654,54.459999084472656,1.7111092273132402,53.540000915527344,0.03632089475950617 10849,2016-02-23,55.84000015258789,56.0,55.02000045776367,55.02000045776367,1595600.0,0.009035055992435037,-1.390243675508704,1.6078478304772874,55.053180021741746,60.92345470576823,-1.445251014413067,-1.739835539537296,-3.9838678004055623,-4.46405908459279,22.2760207417316,0.9799995422363281,1.133297848030601,1.5820001602172837,-0.4296876469951769,3.5936879674297444,0.5761562566110499,2.5878440638235176,-2.9099998474121094,94.0959445953745,37.60779853625558,1.0058439036062312,2,-1.375,-2.760000228881836,-5.177499771118164,-5.629999160766602,2.5,1,0.02936961649654357,1.0000089758146673,55.34000015258789,3.666581897141963,54.66999816894531,-1.3047607283507654,54.459999084472656,0.02936961649654357 10850,2016-02-24,56.22999954223633,56.4900016784668,55.540000915527344,55.540000915527344,1720300.0,0.0069842297382294305,-1.753630880312253,0.8414620530522241,53.50755357235615,58.13441545060681,-1.7811336706817187,-1.9062329593962133,-4.226453412469056,-4.813762120501757,23.202302970320645,0.9500007629394531,0.9996006405005673,1.7679996490478516,-0.16974308056411047,3.7057423786598136,0.799128284241867,2.736871013853836,-3.2385992431640602,91.21615264960104,37.84990448981179,0.9688713648059813,2,-1.519998550415039,-2.904998779296875,-5.567499160766602,-6.019998550415039,2.5699996948242188,2,0.03023298553759579,-1.390243675508704,55.84000015258789,1.0000089758146673,55.34000015258789,3.666581897141963,54.66999816894531,0.03023298553759579 10851,2016-02-25,56.65999984741211,56.91999816894531,56.25,56.45000076293945,1060500.0,0.007647168925420278,-1.196713110038272,0.3043471049707263,62.518086689135316,57.842690751136985,-2.1696563721391726,-2.1022012488430306,-4.502615817648632,-5.189379528311079,24.27385524482164,0.6899986267089844,1.0317517938705478,1.9809999465942383,0.08159385703390143,3.880406036154575,1.0312969018140734,2.930702991374403,-3.5286554931640595,91.58580486504103,37.445207847309334,0.9497030447801684,2,-1.7350006103515625,-3.1200008392333984,-5.6399993896484375,-6.194999694824219,1.9300003051757812,3,0.020649523240265477,-1.753630880312253,56.22999954223633,-1.390243675508704,55.84000015258789,1.0000089758146673,55.34000015258789,0.020649523240265477 10852,2016-02-26,54.77000045776367,56.47000122070313,54.75,56.41999816894531,1570300.0,-0.033356854831244065,-1.0355060572476005,-7.85716621253406,50.64478678835538,56.61409833681823,-0.16010639419128836,-0.0842043434321198,-2.4865952603506543,-3.2648560098125543,24.109660369886438,1.9099998474121094,0.8481163772262121,0.00700054168701314,-1.7389133310455094,1.7529144144195357,-0.8659563946792446,0.8799574780532708,-1.4113368746337898,4.867287258732878,-47.834010207174025,0.8729569363662609,2,0.2499980926513672,-1.230001449584961,-3.75,-4.305000305175781,2.3100013732910156,4,0.05477451113613685,-1.196713110038272,56.65999984741211,-1.753630880312253,56.22999954223633,-1.390243675508704,55.84000015258789,0.05477451113613685 10853,2016-02-29,54.29999923706055,54.84000015258789,53.93000030517578,54.27999877929688,1808600.0,-0.008581362365800427,-1.5277864609548433,-0.012121506368237023,51.24554612615923,55.53921103638477,0.48471409559029865,0.4481533028173317,-1.9105222255725778,-2.772133818836906,23.20896272193067,0.9099998474121094,0.5728356327957655,-0.48800067901611044,-2.1896111708572477,1.2136098128250268,-1.338805924936679,0.36280456690445817,-0.7276555787817358,12.374555057985992,-41.761648092224775,0.8508052459205679,2,0.8050003051757812,-0.7600002288818359,-3.2224998474121094,-3.8349990844726562,2.5900001525878906,0,0.07790054515045552,-1.0355060572476005,54.77000045776367,-1.196713110038272,56.65999984741211,-1.753630880312253,56.22999954223633,0.07790054515045552 10854,2016-03-01,54.22999954223633,54.86999893188477,53.79999923706055,54.5,2106500.0,-0.00128912883623844,1.1188147980284247,-13.499713904258087,47.08861395174558,54.36637761896008,0.6847235655216579,0.5179295284405043,-1.779177385226916,-2.672244656979018,21.71762144037474,1.0699996948242259,0.4932714944738379,-0.5410003662109375,-2.25850051276943,1.1764997803475552,-1.3997504394901839,0.31774970706830885,-0.45679661331752897,13.782065781542482,-39.1417433653307,0.8587500732792462,3,0.9949989318847656,-0.15999984741210938,-2.994999885559082,-3.7649993896484375,2.5699996948242188,1,0.07671030578143645,-1.5277864609548433,54.29999923706055,-1.0355060572476005,54.77000045776367,-1.196713110038272,56.65999984741211,0.07671030578143645 10855,2016-03-02,54.34000015258789,54.38000106811523,52.61999893188477,53.959999084472656,1800700.0,0.0020284088379143306,6.652134973090143,-1.4074089772390115,46.13403151450326,53.00065038946931,0.7824161910417615,0.36854268966611414,-1.8436654345318289,-2.7478999161312245,20.029166807849933,1.7600021362304545,0.4771713939832978,-0.3939996719360366,-2.115350460734078,1.3273511168620047,-1.2546750663350608,0.4666757224629876,2.579998016357422,40.00003548556216,-11.348931247548641,0.8606753943990215,3,0.42999839782714844,-0.010000228881835938,-2.994999885559082,-3.875,2.7099990844726562,2,0.0736105997196892,1.1188147980284247,54.22999954223633,-1.5277864609548433,54.29999923706055,-1.0355060572476005,54.77000045776367,0.0736105997196892 10856,2016-03-03,54.63000106811523,54.65999984741211,53.59000015258789,54.43999862670898,1185200.0,0.00533678532780657,7.559997558593263,0.5000050193243989,55.20683967564762,52.94572460266956,0.5800662060418773,-0.007700056203503891,-2.042903408067531,-3.011899129527542,17.74581959823803,1.0699996948242188,0.45785537739171644,-0.04949874877930682,-1.7072519859168267,1.608254488358213,-0.8783753673480632,0.7793778697894496,2.203997116088871,52.20781665684056,-2.1312881219908206,0.8288766185687596,3,0.1399974822998118,-0.29000282287596946,-3.282501220703118,-4.165000915527337,2.0,3,0.07633165087706972,6.652134973090143,54.34000015258789,1.1188147980284247,54.22999954223633,-1.5277864609548433,54.29999923706055,0.07633165087706972 10857,2016-03-04,55.540000915527344,55.68999862670898,54.13000106811523,54.33000183105469,1839900.0,0.016657511067544872,1.0662294485595238,6.368334404111789,63.479428251547034,53.87534073235459,-0.21629085090273747,-0.9166543669141873,-2.837444256056912,-3.8833161721636458,16.020202574376107,1.55999755859375,0.52454684694127,0.8300010681152372,-0.8690884178511453,2.5290905540816198,-0.019543674867954053,1.6795458110984285,1.2097172836303685,95.11408058331345,35.49399916168781,0.8495447429831926,3,-0.7700023651123047,-1.200002670288086,-4.192501068115234,-5.075000762939453,1.1299972534179688,4,0.054915361663378404,7.559997558593263,54.63000106811523,6.652134973090143,54.34000015258789,1.1188147980284247,54.22999954223633,0.054915361663378404 10858,2016-03-07,56.11000061035156,56.27000045776367,55.31999969482422,55.31999969482422,2661600.0,0.01026286794073239,-1.4050624354158014,0.6528938126194064,64.51612903225806,54.92677951130084,-0.743797852534712,-1.446622930762885,-3.302968467399019,-4.419808761154314,15.92271563610977,0.9500007629394531,0.537657173225675,1.327500724792479,-0.48271450881237854,3.1377159583973366,0.4223931079900467,2.2326083415949114,0.5571232034606908,95.61644436919565,32.07850422138878,0.9051076168024306,3,-1.3400020599365234,-1.3400020599365234,-4.377500534057617,-5.260000228881836,-0.04000091552734375,0,0.017287492606517185,1.0662294485595238,55.540000915527344,7.559997558593263,54.63000106811523,6.652134973090143,54.34000015258789,0.017287492606517185 10859,2016-03-08,56.68999862670898,57.02999877929688,55.88999938964844,56.349998474121094,1955800.0,0.01033680288804728,1.2352919177072759,0.4303794412199201,69.66291118135149,56.721819245633654,-1.3304554019320065,-1.9203032769011301,-3.8002233641427168,-4.958914403854486,15.99797391630389,1.1399993896484446,0.5887064876006178,1.777498817443842,-0.18992921914193772,3.7449268540296217,0.7937847991509486,2.7612128357367354,-4.0699996948242045,92.29024570630257,23.007272607830444,0.9837140182928901,3,-1.8649997711181499,-1.8649997711181499,-4.642498016357415,-5.5249977111816335,-0.5900001525878835,1,0.003527972619234321,-1.4050624354158014,56.11000061035156,1.0662294485595238,55.540000915527344,7.559997558593263,54.63000106811523,0.003527972619234321 10860,2016-03-09,56.86999893188477,57.15999984741211,56.4000015258789,56.59000015258789,1648700.0,0.0031751686282628366,-1.303039060422828,0.8235254518731658,66.5749635190082,57.17258333784175,-1.575841191666548,-2.032833946648182,-3.896906812446332,-5.101350627360468,16.016985820993312,0.7599983215332102,0.6073918194790977,1.848499107360844,-0.30022624788055197,3.99722446260224,0.7741364297401461,2.922861784981542,-4.161800003051759,91.87672436085136,21.69224764191891,1.0743626776206987,3,-1.9799995422363352,-1.9799995422363352,-4.367500305175788,-5.319999694824226,-0.14999771118164062,2,-0.0012308720966931475,1.2352919177072759,56.68999862670898,-1.4050624354158014,56.11000061035156,1.0662294485595238,55.540000915527344,-0.0012308720966931475 10861,2016-03-10,56.5,57.25,56.06999969482422,56.91999816894531,2157900.0,-0.006506047807877335,1.1851820455219768,-1.499999999999962,62.31495125094338,58.469268278129306,-1.375582185080006,-1.6231932245017333,-3.449396373421237,-4.704818757064167,15.64522827673382,1.1800003051757812,0.5821812731498213,1.4005001068115206,-0.8467666872542594,3.6477669008773006,0.2768667097786306,2.5241335038444106,-3.6137290344238195,75.96153023209756,8.68506201344016,1.12363339703289,3,-1.5650005340576172,-1.5650005340576172,-3.842500686645508,-4.795000076293945,0.6199989318847727,3,0.009734499770983174,-1.303039060422828,56.86999893188477,1.2352919177072759,56.68999862670898,-1.4050624354158014,56.11000061035156,0.009734499770983174 10862,2016-03-11,56.54999923706055,57.0,56.36000061035156,56.72000122070313,1655400.0,0.0008849422488592662,-1.3272737361196845,0.40476839237058915,58.88399058928969,59.31798432958825,-1.2812754068438537,-1.543624391860547,-3.421639308010029,-4.734271473497458,15.275862392523454,0.6399993896484375,0.5416525834825379,1.3179994583129897,-0.9439287283434581,3.5799276449694375,0.1870353649847658,2.4489635516412136,-3.4019045294189354,63.73053615265112,-0.2937035017046483,1.1309640933282235,3,-1.614999771118164,-1.614999771118164,-3.5224990844726562,-4.474998474121094,0.4900016784667969,4,0.0014147096752257227,1.1851820455219768,56.5,-1.303039060422828,56.86999893188477,1.2352919177072759,56.68999862670898,0.0014147096752257227 10863,2016-03-14,56.7400016784668,56.83000183105469,56.1500015258789,56.59000015258789,1581400.0,0.0033599017501264594,3.1211911037129947,-0.8823516212273838,56.92308866060696,60.41070374168396,-1.2167156108069364,-1.5591755632490916,-3.5284624410219507,-4.898262454235969,15.73524125414284,0.6800003051757884,0.3898850611952085,1.3465017318725572,-0.858261076908498,3.5512645406536123,0.2441203274820296,2.4488831362630847,-3.345792653283681,62.500140246160065,2.185594115904891,1.1023814043905285,3,-1.805002212524414,-1.805002212524414,-3.4475011825561523,-4.665000915527344,-1.1000022888183594,0,-0.0012337593840440197,-1.3272737361196845,56.54999923706055,1.1851820455219768,56.5,-1.303039060422828,56.86999893188477,-0.0012337593840440197 10864,2016-03-15,56.75,57.349998474121094,56.459999084472656,56.72999954223633,1990900.0,0.00017621292276048806,-2.1785614539410494,0.13333502873709374,54.248370494433466,61.31229696167621,-0.9293958724613347,-1.4140607908038092,-3.428304756536491,-4.885439894073414,16.357320471464327,0.8899993896484375,0.47984957459199507,1.2120000839233427,-0.9479471771871459,3.3719473450338313,0.13202645336809837,2.291973714478587,-3.1244435163278723,53.12507450587702,-3.1451069400135054,1.0799736305552436,3,-1.2800006866455078,-1.7650012969970703,-3.3274993896484375,-4.674999237060547,-1.7299995422363281,1,-0.01198238423217235,3.1211911037129947,56.7400016784668,-1.3272737361196845,56.54999923706055,1.1851820455219768,56.5,-0.01198238423217235 10865,2016-03-16,57.38999938964844,57.58000183105469,56.04999923706055,56.5,1406500.0,0.011277522284554031,1.4094447982122047,44.498950982262066,55.766190924151374,61.37444710039885,-1.2194980000622664,-1.84545665322171,-3.9423149523891396,-5.496429763623297,16.868397858359526,1.5300025939941406,0.6294142470191986,1.6594995498657212,-0.43597404024654196,3.7549731399779844,0.6117627548095896,2.707236344921853,-3.466487546740396,87.58156083185192,34.300592489286856,1.047736795056133,3,-1.5349979400634766,-2.289999008178711,-3.9624996185302734,-5.314998626708984,-1.9899978637695384,2,-0.022477799777778418,-2.1785614539410494,56.75,3.1211911037129947,56.7400016784668,-1.3272737361196845,56.54999923706055,-0.022477799777778418 10866,2016-03-17,57.84000015258789,58.09000015258789,57.31999969482422,57.540000915527344,2626700.0,0.00784110067477406,-1.08107759798337,0.3370780256142095,81.39059384468476,63.36457661074748,-1.303335105277739,-2.1389161141021518,-4.273651588393392,-5.924728729039757,16.81734990749798,0.7700004577636719,0.8587319001164957,1.940500259399414,-0.26580145600024707,4.146801974799075,0.8373494016995835,3.0436511170992446,-3.550839310865186,87.7451035390651,27.169428598103707,1.1031508576998297,3,-1.135000228881836,-2.4850006103515625,-4.412500381469727,-5.7649993896484375,-2.3400001525878906,3,-0.019363743584545068,1.4094447982122047,57.38999938964844,-2.1785614539410494,56.75,3.1211911037129947,56.7400016784668,-0.019363743584545068 10867,2016-03-18,57.18999862670898,58.06999969482422,57.18000030517578,57.81999969482422,3055300.0,-0.01123792400007162,-1.7384693033164509,-2.1000089009829463,78.50098188959178,64.91844915045122,-0.4410486791554078,-1.3601796308134269,-3.513638603858574,-5.2409370134276045,16.712643469497213,0.8899993896484375,1.0978250824814708,1.1644987106323157,-1.0339738145052593,3.3629712357698907,0.06526244806352821,2.263734973201103,-2.4447370676824534,55.88229794268198,-10.34475029483827,1.0992362625687877,3,-0.1999988555908132,-1.8349990844726491,-3.3599987030029226,-5.114997863769524,-1.8299980163574148,4,-0.001223984901295494,-1.08107759798337,57.84000015258789,1.4094447982122047,57.38999938964844,-2.1785614539410494,56.75,-0.001223984901295494 10868,2016-03-21,57.349998474121094,57.81999969482422,56.7400016784668,57.099998474121094,1657600.0,0.0027976893032726213,-1.22681474606533,-0.39682472404041913,80.23254868359656,66.09285331736734,-0.4544472461901421,-1.4354719242288283,-3.5491834575323935,-5.3711423625245445,15.836516955236018,1.0799980163574219,1.259869949848472,1.2239986419677749,-1.0257016281205082,3.473698912056058,0.0991485069236333,2.3488487770119164,-2.2033682838672064,63.72542419788546,-8.758180980378697,1.1248501350441422,3,-0.279998779296875,-1.9949989318847656,-3.4774980545043945,-5.274997711181641,-1.2999992370605469,0,-0.005405362978930794,-1.7384693033164509,57.18999862670898,-1.08107759798337,57.84000015258789,1.4094447982122047,57.38999938964844,-0.005405362978930794 10869,2016-03-22,57.47999954223633,57.66999816894531,57.06999969482422,57.349998474121094,2030800.0,0.0022668015967584054,1.352942936428983,0.5200042724609375,80.30887263183149,67.61884321879215,-0.5147314182714169,-1.5139286048159164,-3.5403367908585466,-5.468374462032067,14.562687565867277,0.5999984741210938,1.2928324585958038,1.2719997406005845,-1.052130348980569,3.596129830181738,0.10993469581001136,2.4340647853911577,-1.9801649565023638,70.09802271613803,-6.2262529983869115,1.1620650447905763,3,-0.4099998474121094,-2.125,-3.722498893737793,-5.404998779296875,-1.4199981689453054,1,-0.03201113721714377,-1.22681474606533,57.349998474121094,-1.7384693033164509,57.18999862670898,-1.08107759798337,57.84000015258789,-0.03201113721714377 10870,2016-03-23,57.93000030517578,58.08000183105469,57.13000106811523,57.4900016784668,1344200.0,0.007828823356353487,1.567563805822059,3.3845770122362744,80.89886837794634,69.68372289957027,-0.8924043545961524,-1.928937045920108,-3.8501679652338225,-5.867328398683689,13.014779013518407,0.9500007629394602,1.2899161867607845,1.637000465393065,-0.8115355016509582,4.085536432437088,0.4127324818710534,2.8612684489150766,-2.1193458514193466,88.14814605503342,8.410884470285481,1.224267983522011,3,-0.8600006103515625,-2.575000762939453,-4.172499656677246,-5.854999542236328,-1.490001678466804,2,-0.05023303697707926,1.352942936428983,57.47999954223633,-1.22681474606533,57.349998474121094,-1.7384693033164509,57.18999862670898,-0.05023303697707926 10871,2016-03-24,57.83000183105469,58.290000915527344,57.6500015258789,57.7400016784668,1284300.0,-0.0017261949524305376,-3.7407281820877105,0.20454643974926956,75.27595510613772,71.50505229033115,-0.6525248910011001,-1.8306490101603856,-3.6111733181016348,-5.712993199537692,11.172343814763575,0.6399993896484446,1.1894870570081935,1.4785018920898452,-1.0611645052960057,4.018168289475696,0.2086686933969233,2.748335090782767,-1.7458258934384787,70.32262510367367,-7.161011966614083,1.269833198692925,3,-0.6600017547607422,-2.375001907348633,-4.087501525878906,-5.755001068115234,-0.7600021362304688,3,-0.04201971689841588,1.567563805822059,57.93000030517578,1.352942936428983,57.47999954223633,-1.22681474606533,57.349998474121094,-0.04201971689841588 10872,2016-03-28,57.77000045776367,58.41999816894531,57.63000106811523,58.099998474121094,681800.0,-0.0010375474907696747,-1.5901680351704057,-3.6666384096977915,70.64676192021575,73.02990487473213,-0.448423609703994,-1.6172907378946633,-3.415810028651265,-5.6013264607588695,10.987505526378442,0.7899971008300852,1.1202214417954792,1.268500518798831,-1.2319438126769242,3.768944850274586,0.01827835306095693,2.518722684536705,-1.377009023239907,61.30957922438868,-13.306995506588557,1.2502221657378767,3,-0.5350017547607422,-2.250001907348633,-4.185000419616699,-5.694999694824219,-0.7999992370605398,0,-0.03929375869441609,-3.7407281820877105,57.83000183105469,1.567563805822059,57.93000030517578,1.352942936428983,57.47999954223633,-0.03929375869441609 10873,2016-03-29,58.52999877929688,58.599998474121094,57.70000076293945,58.0,1309600.0,0.013155587943760816,1.6865676740531554,-1.6060665610875635,71.90475974223546,74.9917259022657,-1.0368439230644668,-2.154607446777156,-4.046877597735282,-6.305034896929364,11.617887417243203,0.8999977111816406,1.1374461813302759,1.8169988632202205,-0.6140118085059214,4.2480095349463625,0.6014935273571496,3.0325041990832915,-1.8126862672656685,95.42485289717808,22.091959823970242,1.2155053358630714,3,-1.2049999237060618,-2.9200000762939524,-4.9449987411499094,-6.454998016357429,-1.020000457763679,1,-0.05416022954141264,-1.5901680351704057,57.77000045776367,-3.7407281820877105,57.83000183105469,1.567563805822059,57.93000030517578,-0.05416022954141264 10874,2016-03-30,58.38999938964844,58.81000137329102,58.2599983215332,58.6500015258789,1204200.0,-0.0023919253813133867,-1.1153789723877148,-0.49057119824953377,68.26923694130936,76.38095323750547,-0.7149284254537775,-1.778137734722634,-3.7617641256908456,-6.1168121751797315,12.46250475218898,0.5500030517578196,1.195487786470089,1.4689994812011733,-0.7719292571883329,3.7099282195906795,0.3485351120064166,2.58946385039593,-1.333803404441042,74.9998864673637,3.8469043540411008,1.120464369194754,3,-0.6149978637695312,-2.6749992370605398,-4.747499465942383,-6.314998626708984,-0.9899978637695384,2,-0.04007535840123222,1.6865676740531554,58.52999877929688,-1.5901680351704057,57.77000045776367,-3.7407281820877105,57.83000183105469,-0.04007535840123222 10875,2016-03-31,58.34000015258789,58.5099983215332,58.02999877929688,58.06000137329102,2432400.0,-0.000856297954841434,-1.823493773140433,-1.076909533730452,73.95833436813598,75.55514662900005,-0.5766398638545027,-1.4894693861619999,-3.60292539362905,-6.020626167425988,13.04347008444729,0.479999542236321,1.2676051912955657,1.2190002441406236,-0.7494546456912516,3.187455133972499,0.23477279922468597,2.203227689056561,-0.9330430897637711,60.16939837713756,-9.946740362899355,0.984227444915937,3,-0.5649986267089844,-2.624999999999993,-4.567500114440918,-6.25,-1.1800003051757812,3,-0.03908122683122295,-1.1153789723877148,58.38999938964844,1.6865676740531554,58.52999877929688,-1.5901680351704057,57.77000045776367,-0.03908122683122295 10876,2016-04-01,58.79999923706055,58.93999862670898,57.9000015258789,57.9000015258789,1515600.0,0.007884797450626202,-1.3111105459693018,3.214291553133622,76.47058823529395,75.32954733407807,-0.9902809968815163,-1.70864791371217,-3.9000731568274176,-6.429857665930214,14.032854717473183,1.0399971008300781,1.3856117726706714,1.4704994201660142,-0.2554565400995159,3.1964553804315443,0.6075214400332456,2.333477400298783,-1.1124333121430467,89.31300377393708,17.629493291694757,0.8629779801327653,4,-0.9599990844726562,-3.020000457763672,-4.782498359680176,-6.464998245239258,-1.2199974060058594,4,-0.040136065322669334,-1.823493773140433,58.34000015258789,-1.1153789723877148,58.38999938964844,1.6865676740531554,58.52999877929688,-0.040136065322669334 10877,2016-04-04,58.59000015258789,59.09000015258789,58.27999877929688,58.86999893188477,1290200.0,-0.003571413047575356,1.2499999999999802,-0.3111105459693437,71.66276262915918,74.37734888358503,-0.626712838444881,-1.3264420917613435,-3.507929712136523,-6.130198205838674,14.98896624482639,0.8100013732910085,1.448191754872262,1.1080003738403335,-0.48615466720120537,2.7021554148818723,0.3109228533195676,1.9050778943610993,-0.6899986267089915,64.02876118337998,-8.452188148429386,0.797077520520768,4,-0.5100002288818359,-2.7350006103515625,-4.357501029968262,-6.040000915527344,-1.0499992370605469,0,-0.025943001430364987,-1.3111105459693018,58.79999923706055,-1.823493773140433,58.34000015258789,-1.1153789723877148,58.38999938964844,-0.025943001430364987 10878,2016-04-05,57.08000183105469,58.65999984741211,57.02999877929688,58.5099983215332,2299900.0,-0.02577228738011028,-1.1307167380155236,5.107152588555729,52.85963624823974,71.32743372985261,0.9397875023160509,0.27400045469730827,-1.8618158417737831,-4.543678952825822,15.040888108632533,1.6300010681152273,1.2956867317523972,-0.4504980087280259,-1.9233037388787437,1.0223077214226919,-1.1869008738033813,0.28590485634732943,2.009998321533203,2.4273309914314147,-69.50702323574336,0.7364028650753577,4,0.9799976348876953,-1.2250022888183594,-2.8000030517578125,-4.530002593994141,0.279998779296875,1,-0.0019271304629094876,1.2499999999999802,58.59000015258789,-1.3111105459693018,58.79999923706055,-1.823493773140433,58.34000015258789,-0.0019271304629094876 10879,2016-04-06,56.88999938964844,57.16999816894531,56.540000915527344,57.0,2047000.0,-0.0033287041925580407,1.8000067817300194,0.07692369252931056,45.30075161013221,67.3720874223177,1.1591993375472214,0.5056812456748077,-1.5370334853137493,-4.293770078263847,14.479974585554173,0.6299972534179688,1.1937169648464447,-0.6505004882812528,-2.1018369276630366,0.800835951100531,-1.3761687079721483,0.07516773140964261,2.200000762939453,13.72543446422935,-53.906864382919196,0.725668219690893,4,0.9250011444091797,-1.0349998474121094,-2.567500114440918,-4.130001068115234,0.7400016784667898,2,0.010898205985876208,-1.1307167380155236,57.08000183105469,1.2499999999999802,58.59000015258789,-1.3111105459693018,58.79999923706055,0.010898205985876208 10880,2016-04-07,56.79999923706055,57.33000183105469,56.540000915527344,56.7599983215332,1801500.0,-0.0015820030506850102,-2.2916997806529547,-0.3636426688861146,39.51611786801458,63.39877217363735,1.1980387096992615,0.6220617389403174,-1.3269617660578064,-4.15495567336329,13.790389672472278,0.7900009155273438,1.060489884945568,-0.7370006561279325,-2.1954654307190182,0.7214641184631532,-1.4662330434234718,-0.0077682688323932325,2.188000946044923,10.196015659710952,-52.62461062182655,0.7292323872955427,4,1.0150012969970703,-0.9449996948242188,-2.1525001525878906,-3.700000762939453,0.5900001525878906,3,0.010563420719676087,1.8000067817300194,56.88999938964844,-1.1307167380155236,57.08000183105469,1.2499999999999802,58.59000015258789,0.010563420719676087 10881,2016-04-08,57.04999923706055,57.599998474121094,56.95000076293945,57.06000137329102,1788200.0,0.004401408509824067,-5.190481380563124,-0.2500476826246293,48.464918151276336,60.934122865977415,0.9228022300721008,0.4378265854997352,-1.4569899495076726,-4.340779703952833,13.471059017799902,0.7999992370605469,0.9179356941321899,-0.514500617980957,-1.9100192743643518,0.8810180384024378,-1.2122599461726509,0.1832587102107368,1.8400809753417988,19.999940161593617,-41.8932047251069,0.6977593281916973,4,0.7650012969970703,-0.7099990844726562,-2.5,-3.729999542236328,0.3300018310546804,4,0.0019281439407996537,-2.2916997806529547,56.79999923706055,1.8000067817300194,56.88999938964844,-1.1307167380155236,57.08000183105469,0.0019281439407996537 10882,2016-04-11,56.63000106811523,57.43000030517578,56.61000061035156,57.06000137329102,1699900.0,-0.007361931193024196,-2.4893513408220245,42.990846681893075,42.53114085662975,57.670387434243445,1.3008878984901813,0.9108240193719084,-0.9442500344679416,-3.851530428520185,13.025908449883367,0.8199996948242188,0.7136410639974713,-0.9384988784790096,-2.322181986839972,0.44518422988195283,-1.6303404326594872,-0.24665732429853193,2.1660759724121164,4.245292355306505,-55.04428241961182,0.6918415541804795,4,1.18499946594239,-0.02000045776366477,-2.075002670288079,-3.305002212524407,-0.8100013732910085,0,0.01677557381284145,-5.190481380563124,57.04999923706055,-2.2916997806529547,56.79999923706055,1.8000067817300194,56.88999938964844,0.01677557381284145 10883,2016-04-12,56.66999816894531,56.79999923706055,56.43000030517578,56.66999816894531,1764300.0,0.0007062881878101557,1.8461222453710495,-0.0,41.43760297885627,54.68909477174866,1.0832149264548647,0.9120761483519431,-0.9120173799622933,-3.840022386440566,12.831333729846438,0.3699989318847656,0.5704227368435397,-0.8950016021728544,-2.2878329499040078,0.49782974555829895,-1.5914172760384275,-0.19858592830728128,2.03583582658203,20.512670031430545,-35.86435228968436,0.6964156738655752,4,1.0900020599365234,0.5350017547607422,-2.114999771118164,-3.344999313354492,-1.8799972534179688,1,0.015352087077687315,-2.4893513408220245,56.63000106811523,-5.190481380563124,57.04999923706055,-2.2916997806529547,56.79999923706055,0.015352087077687315 10884,2016-04-13,56.06999969482422,56.86000061035156,55.95000076293945,56.86000061035156,1752200.0,-0.01058758590978548,1.303794412199291,-100.0,30.94257617685234,49.90956608382826,1.4745809825090177,1.5373388118704838,-0.27009517811384853,-3.170408209442158,12.404185585452337,0.9099998474121094,0.44761112435787,-1.4610000610351577,-2.966259724296762,0.04425960222644676,-2.2136298926659634,-0.7083702294043519,2.49928427928203,7.27267262685042,-43.223080047256204,0.7526298316308028,4,1.4500007629394531,1.4200000762939453,-1.3000011444091797,-2.7450008392333984,-0.779998779296875,2,0.023006972044739005,1.8461222453710495,56.66999816894531,-2.4893513408220245,56.63000106811523,-5.190481380563124,57.04999923706055,0.023006972044739005 10885,2016-04-14,56.099998474121094,56.22000122070313,55.84000015258789,55.97999954223633,1695000.0,0.0005350237107213385,1.1110910959702018,-0.15189720609964558,32.016559468955066,44.970229554235054,1.221920967848284,1.4817091790305454,-0.2733986734275007,-3.145078834616811,12.406912405361195,0.3800010681152415,0.24405727682425038,-1.3665012359619126,-3.0021089648127415,0.2691064928889162,-2.184305100387327,-0.5486973715364982,2.2597428430918143,14.772645993588702,-31.843057463215168,0.8178038644254144,4,1.3650016784667969,1.3650016784667969,-1.2749996185302663,-2.719999313354492,-1.1899986267089844,3,0.02727277425328145,1.303794412199291,56.06999969482422,1.8461222453710495,56.66999816894531,-2.4893513408220245,56.63000106811523,0.02727277425328145 10886,2016-04-15,56.72000122070313,56.959999084472656,55.95000076293945,56.06000137329102,1892700.0,0.011051742663915398,-1.2954479446175617,5.500047684140255,40.22345495630863,41.476973146140544,0.30825903365992957,0.8152974457572668,-0.8795835008423083,-3.7126120234233895,11.73987249984242,1.0099983215332031,0.06919182574035432,-0.6904985427856403,-2.3487980894956095,0.967801003924329,-1.519648316140625,0.13865123056934436,1.387765980047277,55.345973815345126,10.151528350500286,0.8291497733549836,4,0.5299987792968679,0.7449989318847585,-1.8300018310546946,-3.135002136230476,-2.5600013732910227,4,0.011812379311105348,1.1110910959702018,56.099998474121094,1.303794412199291,56.06999969482422,1.8461222453710495,56.66999816894531,0.011812379311105348 10887,2016-04-18,57.11999893188477,57.13000106811523,56.5,56.63000106811523,1609300.0,0.007052145673008825,1.4705820754858518,0.7424211773545861,35.92811909187202,39.59569346209969,-0.36005008619149237,0.43193202600681246,-1.235362401762508,-4.06366835128204,11.246542770931875,0.6300010681152273,-0.127392064452998,-0.2870008468627887,-1.9475538663757987,1.3735521726502213,-1.1172773566192973,0.5432756628937199,0.7609915640493838,99.22464115257114,57.88960347361849,0.830276509756506,4,-0.39999961853028054,0.3450012207031179,-2.18499946594239,-3.489999771118171,-2.4500007629394602,0,0.0045518582124013385,-1.2954479446175617,56.72000122070313,1.1110910959702018,56.099998474121094,1.303794412199291,56.06999969482422,0.0045518582124013385 10888,2016-04-19,57.040000915527344,57.33000183105469,56.70000076293945,57.22999954223633,1477600.0,-0.0014005255226426927,2.2307481635807,-0.38775398987931925,36.36362235186235,38.6026791000697,-0.31997131182472316,0.5138609412423989,-1.1024592095512702,-3.9297474964527055,11.254440705233693,0.6300010681152344,-0.4049484033469426,-0.3514989852905259,-2.020060083834302,1.3170621132532503,-1.185779534562414,0.4827815639813622,0.6368905460721876,80.5368732318642,41.66491596621305,0.8342805492718864,4,-0.32000160217285156,0.4249992370605469,-2.105001449584961,-3.410001754760742,-2.740001678466797,1,-0.02138852035626493,1.4705820754858518,57.11999893188477,-1.2954479446175617,56.72000122070313,1.1110910959702018,56.099998474121094,-0.02138852035626493 10889,2016-04-20,55.63999938964844,57.33000183105469,55.56000137329102,57.13999938964844,1668200.0,-0.024544205880224657,-1.1325357686173854,7.894793904471259,28.571393970953864,37.386598667062955,0.9879661354990006,1.8645424232164132,0.35364574744123445,-2.475752413293165,11.386075902889644,1.7700004577636648,-0.7005870561474481,-1.6595005035400376,-3.5014158961334303,0.182414889053355,-2.580458199836734,-0.7385428072433413,1.853202941049929,4.519660772206214,-30.350541155226402,0.9209576962966975,4,0.9400005340576172,1.6850013732910156,-0.7049999237060547,-2.010000228881836,-0.8400001525878906,2,-0.015276752038915986,2.2307481635807,57.040000915527344,1.4705820754858518,57.11999893188477,-1.2954479446175617,56.72000122070313,-0.015276752038915986 10890,2016-04-21,55.02000045776367,55.61000061035156,54.5099983215332,55.40999984741211,2802500.0,-0.011143043470272063,1.7848126937525954,0.2599995930989583,20.74300480439919,34.306386072965495,1.4850926082297846,2.37723551932919,1.0043576964284284,-1.8001865466651168,11.480614754242193,1.1300010681152344,-0.823195918570832,-2.1339994430542006,-4.210954726762267,-0.05704415934613394,-3.1724770849082375,-1.0955218012001637,2.3100013732910156,18.08515962864915,-9.489501568475035,1.0384776418540342,4,0.9499988555908203,1.779998779296875,0.20749855041503906,-1.3400020599365234,-0.01000213623046875,3,0.004907314713145761,-1.1325357686173854,55.63999938964844,2.2307481635807,57.040000915527344,1.4705820754858518,57.11999893188477,0.004907314713145761 10891,2016-04-22,55.4000015258789,55.52000045776367,55.16999816894531,55.18999862670898,1693600.0,0.006906598781418305,-1.7999755863101825,-0.5384698149379866,25.942671314886624,32.463222790549594,0.9458968147111833,1.9034410904252468,0.6520590466326937,-2.1245612519137396,11.402834506138545,0.5,-0.8806593583271791,-1.6324983596801843,-3.8240883643370225,0.5590916449766539,-2.7282933620086,-0.5367033573517688,1.9300003051757884,31.56035804000532,8.241766444836706,1.0957950023284186,4,0.5199985504150462,1.3999977111816477,0.0774993896484446,-1.6050014495849538,-0.15999984741210227,4,-0.008844795396583116,1.7848126937525954,55.02000045776367,-1.1325357686173854,55.63999938964844,2.2307481635807,57.040000915527344,-0.008844795396583116 10892,2016-04-25,55.5,55.58000183105469,55.06000137329102,55.18000030517578,1223600.0,0.0018050265589684145,1.1666534212826534,1.523787033841347,34.86586426384298,31.733029599992562,0.7473419846371812,1.7124588858170569,0.6150234901717866,-2.174493381233688,11.241155024671109,0.5200004577636648,-0.9020943291950374,-1.4189998626709013,-3.6836746159774947,0.8456748906356921,-2.551337239324198,-0.2866624860176046,1.4352013397216794,35.10639880851731,8.767424336315006,1.1323373766532958,4,0.4200000762939453,1.2999992370605469,0.5299997329711914,-1.4500007629394531,0.020000457763671875,0,-0.02414414689347555,-1.7999755863101825,55.4000015258789,1.7848126937525954,55.02000045776367,-1.1325357686173854,55.63999938964844,-0.02414414689347555 10893,2016-04-26,55.36000061035156,55.81000137329102,55.1500015258789,55.56999969482422,1337000.0,-0.002522511525197113,-1.095246745382983,-0.6562477648236893,35.20307950670053,32.20641885886459,0.762121675706112,1.689410132873114,0.8302300438386112,-1.9818593613414777,10.813750046914302,0.6599998474121236,-1.0099493682242482,-1.4004993438720703,-3.6339431089818603,0.8329444212377197,-2.517221226426969,-0.28377746131717174,1.23567230682373,30.14188762348714,2.1162003669140503,1.1167218825548961,4,0.5599994659423828,1.4399986267089844,0.8124990463256836,-1.3100013732910156,-0.01000213623046875,1,-0.012463916795499963,1.1666534212826534,55.5,-1.7999755863101825,55.4000015258789,1.7848126937525954,55.02000045776367,-0.012463916795499963 10894,2016-04-27,56.04999923706055,56.27000045776367,55.13999938964844,55.459999084472656,1662900.0,0.01246384788839694,1.194171305400931,-2.8095367847411445,43.500854176473425,33.4824516041444,0.07709499077783022,0.8591659131292886,0.21372368810657605,-2.5980708430017927,9.98609694129057,1.1300010681152344,-1.041965988719184,-0.5935007095336928,-2.70960688137491,1.5226054623075242,-1.6515537954542978,0.46455237638691216,0.2536792367248566,87.49994581402505,54.8552702424188,1.0580530859206083,4,-0.12999916076660156,0.75,0.16250038146972656,-1.9249992370605469,0.1100006103515625,2,-0.03122212352935927,-1.095246745382983,55.36000061035156,1.1666534212826534,55.5,-1.7999755863101825,55.4000015258789,-0.03122212352935927 10895,2016-04-28,56.06000137329102,56.33000183105469,55.29999923706055,55.41999816894531,1486300.0,0.00017845024739737703,-1.3409121450276782,1.0847509132641635,41.04882958278332,33.57415989597492,0.06797042908746675,0.7057796218308496,0.28916142488682084,-2.526932042039597,9.390424279967599,1.0300025939941406,-1.076098622096353,-0.4694986343383718,-2.4415394278914135,1.50254215921467,-1.4555190311148962,0.5165217624381526,-1.5500030517578196,78.7401290989212,42.65789652265828,0.9860203967765221,4,-0.14000129699707742,0.7399978637695241,0.1524982452392507,-1.9350013732910227,-0.24000167846680398,3,-0.022475956214135673,1.194171305400931,56.04999923706055,-1.095246745382983,55.36000061035156,1.1666534212826534,55.5,-0.022475956214135673 10896,2016-04-29,56.43999862670898,56.56000137329102,55.38999938964844,55.86999893188477,1394000.0,0.006778402499272751,1.888875283745693,0.8906200640150359,48.269555743318364,34.945430635024515,-0.3977497426609702,0.14747268241027456,-0.028877597521741905,-2.8436719207077417,8.280816792511102,1.1700019836425852,-0.9915842977663516,0.028498649597160863,-1.6288201639735789,1.6858174631679006,-0.800160757188209,0.8571580563825307,-1.8936002349853425,91.99981689453031,49.74688554530117,0.8286594067853715,4,-0.519998550415032,0.3600006103515696,-0.22749900817870383,-2.3149986267089773,-0.7399978637695241,4,-0.02533664670393987,-1.3409121450276782,56.06000137329102,1.194171305400931,56.04999923706055,-1.095246745382983,55.36000061035156,-0.02533664670393987 10897,2016-05-02,57.06999969482422,57.31999969482422,56.4900016784668,56.599998474121094,1329800.0,0.011162315440190529,-1.4058094406174328,0.824563986561571,53.289489369658305,36.82608252589073,-1.1572905242384834,-0.6347876053036146,-0.595092256584401,-3.4148919068492702,6.890206331668039,0.8800010681152415,-0.8968521552585784,0.7344997406005831,-0.612550887973363,2.081550369174529,0.060974426313613606,1.4080250548875526,-2.4430571838378867,88.53211169712007,41.73103783391386,0.6735253142869726,5,-1.1499996185302734,-0.2700004577636719,-0.7574996948242188,-2.844999313354492,-0.7399978637695312,0,-0.03206584941550972,1.888875283745693,56.43999862670898,-1.3409121450276782,56.06000137329102,1.194171305400931,56.04999923706055,-0.03206584941550972 10898,2016-05-03,56.97000122070313,57.25,56.63000106811523,57.08000183105469,1128800.0,-0.00175220737087467,1.7555694957784047,-0.23404324394518325,58.06453818187791,40.10309854932673,-1.1938073142887973,-0.5728214972648615,-0.45275369792559417,-3.2549793843115324,6.960742075272355,0.6199989318847727,-0.890847301936553,0.6400012969970774,-0.6950953434291165,1.9750979374232713,-0.027547023216015987,1.3075496172101708,-2.181475278686527,83.94502637040388,30.816045251371783,0.667548320213096,5,-1.0550022125244212,-0.17000198364258523,-0.5925025939941477,-2.680002212524421,-0.09000015258790484,1,-0.025452005123224763,-1.4058094406174328,57.06999969482422,1.888875283745693,56.43999862670898,-1.3409121450276782,56.06000137329102,-0.025452005123224763 10899,2016-05-04,57.5099983215332,58.06000137329102,56.83000183105469,57.0,1617700.0,0.009478621893268091,-1.8941347539056181,-4.636322652240555,61.576367639551385,44.64013886434365,-1.609953300096116,-1.1214875077757043,-0.9593819004536215,-3.7270029832097435,7.622254436301867,1.2299995422363352,-0.8822141811996715,1.148998451232913,-0.2671766286219466,2.5651735310877726,0.44091091130548676,1.8570859911603392,-2.56958395434814,80.07236862109836,21.178989140023795,0.7080875399274288,5,-0.9499969482421804,-0.7099990844726562,-1.0424995422363281,-3.1299991607666016,-0.8299980163574219,2,-0.03755868388894301,1.7555694957784047,56.97000122070313,-1.4058094406174328,57.06999969482422,1.888875283745693,56.43999862670898,-0.03755868388894301 10900,2016-05-05,57.4000015258789,58.2599983215332,55.63999938964844,55.63999938964844,2212100.0,-0.0019126551706595274,-1.9772678997949602,3.450995938456001,56.093207361426224,47.99019842507026,-1.259276231283863,-1.0163437575756475,-0.8291791540283384,-3.517367284046223,8.030815894791644,2.6199989318847656,-0.8775690113235797,1.0090015411376854,-0.4703422094389964,2.488345291714367,0.26932966584934803,1.7486734164260227,-2.2100201982053562,70.03494370328796,10.251131020531943,0.73967187528834,5,-0.7400016784667898,-0.6000022888183523,-0.6550006866455007,-2.9150009155273366,-0.48000335693358664,3,-0.021602816123754476,-1.8941347539056181,57.5099983215332,1.7555694957784047,56.97000122070313,-1.4058094406174328,57.06999969482422,-0.021602816123754476 10901,2016-05-06,57.15999984741211,57.41999816894531,56.47999954223633,57.40999984741211,2007600.0,-0.004181213799420935,5.963039362513776,-0.14204528213553486,50.369012779961906,49.712770482416815,-0.8307236243863088,-0.8091648728315732,-0.5852060782405601,-3.1789090915486184,8.18373045214649,0.9399986267089844,-0.6856414019232204,0.7634998321533217,-0.7269364124461788,2.2539360767528223,0.018281709853575023,1.5087179544530684,-1.6630168203526026,58.015308299008325,3.087459829188603,0.74521812229975,5,-0.46000099182128906,-0.3600006103515625,-0.41499900817871094,-2.674999237060547,0.13000106811523438,4,-0.023442969841934946,-1.9772678997949602,57.4000015258789,-1.8941347539056181,57.5099983215332,1.7555694957784047,56.97000122070313,-0.023442969841934946 10902,2016-05-09,57.58000183105469,57.68000030517578,56.91999816894531,57.209999084472656,1340200.0,0.0073478303842506865,1.6666755899399017,-1.480010986328125,54.68751241764618,51.87770747252189,-1.0333129920087387,-1.2167282798852241,-0.9353446720066358,-3.5014835022898083,8.63173666458058,0.7600021362304688,-0.35145064448975916,1.1360017776489286,-0.44365039459813005,2.7156539498959873,0.34617569152539573,1.9258278637724615,-1.94000244140625,74.04592489702497,21.433882803669945,0.78982608612353,5,-0.8800029754638672,-0.7800025939941406,-0.7700023651123047,-3.0300025939941406,-1.0600013732910156,0,-0.03265024328466226,5.963039362513776,57.15999984741211,-1.9772678997949602,57.4000015258789,-1.8941347539056181,57.5099983215332,-0.03265024328466226 10903,2016-05-10,57.540000915527344,57.86000061035156,57.31999969482422,57.79999923706055,1287000.0,-0.0006947015327424255,1.8421020930582743,-0.7026929500793864,71.5909563806103,54.9988299396482,-0.728129671389901,-1.1680959250477656,-0.8093528867103004,-3.3717611435123445,8.976383523713896,0.5400009155273438,-0.060200438473202667,1.0525007247924805,-0.5996097075234417,2.7046111571084026,0.2264455086345194,1.8785559409504415,-1.6380016326904325,72.51917177355831,13.252721333131703,0.8260552161579614,5,-0.7600021362304688,-0.9550018310546875,-0.5725011825561523,-2.9150009155273438,-0.7600021362304616,1,-0.021028833250263945,1.6666755899399017,57.58000183105469,5.963039362513776,57.15999984741211,-1.9772678997949602,57.4000015258789,-0.021028833250263945 10904,2016-05-11,57.36000061035156,57.84000015258789,56.9900016784668,57.63999938964844,2016400.0,-0.0031282638566522136,1.4999943901535977,1.0769253341549658,79.54549176419374,59.27623684869381,-0.38304512004096836,-0.9344041530576703,-0.5414237409442535,-3.125008245813248,8.76980985550574,0.8499984741210938,0.1389028898507334,0.8080003738403292,-0.8759000096826028,2.491900757363261,-0.033949817921133274,1.6499505656017917,-1.222201423645025,65.64892831714998,1.124852846776733,0.8419501917614651,5,-0.5350017547607422,-0.9750022888183594,-0.40250110626220703,-2.7350006103515625,-0.470001220703125,2,-0.008368192767238436,1.8421020930582743,57.540000915527344,1.6666755899399017,57.58000183105469,5.963039362513776,57.15999984741211,-0.008368192767238436 10905,2016-05-12,57.63000106811523,58.06999969482422,57.16999816894531,57.29999923706055,2605800.0,0.0047071209011622095,-2.050832115655671,-1.1785831062670047,78.96107318977512,62.68640545385566,-0.45474173067212575,-1.1424790195267676,-0.7220912179907444,-3.3351096559590516,8.477213916443986,0.9000015258789062,0.37116143012052305,1.0015007019042912,-0.7341597782096656,2.737161182018248,0.13367046184731635,1.869330941961266,-1.2799819679260267,72.32713305134921,3.4832782938932922,0.8678302400569775,5,-0.680002212524407,-1.2450027465820241,-0.7950010299682546,-3.0050010681152273,-0.8100013732910085,3,-0.016484482827210156,1.4999943901535977,57.36000061035156,1.8421020930582743,57.540000915527344,1.6666755899399017,57.58000183105469,-0.016484482827210156 10906,2016-05-13,57.38999938964844,57.7400016784668,57.08000183105469,57.65999984741211,1351400.0,-0.0041645267051638735,2.069737320688768,-0.8181786655569603,73.68421555823696,64.95248614147553,-0.07354491962410492,-0.8956284628865987,-0.403052573369699,-3.015718134777913,8.934517016942866,0.6599998474121094,0.514869990042321,0.727999114990233,-1.0406471508296562,2.496645380810122,-0.15632401791970807,1.612322247900174,-0.8489823673248367,40.86961713758765,-30.90992344508865,0.8843231329099444,5,-0.4400005340576172,-1.0050010681152344,-0.5549993515014648,-2.2349987030029297,-0.3600006103515554,4,-0.008189601423621906,-2.050832115655671,57.63000106811523,1.4999943901535977,57.36000061035156,1.8421020930582743,57.540000915527344,-0.008189601423621906 10907,2016-05-16,57.38000106811523,57.45000076293945,56.95000076293945,57.27999877929688,1361600.0,-0.00017421713956344842,3.1666375268219027,-0.37037821952833855,76.16583075972828,66.96374087234778,-0.01670521509866063,-0.911906626216286,-0.3418403993063279,-2.9195145953498027,9.235323141619824,0.5,0.6864744369943381,0.7050006866454979,-1.0815515930517776,2.4915529663427733,-0.18827545320313988,1.5982768264941356,-0.6670859158706648,38.39292100503681,-37.05676632466849,0.8932761398486395,5,-0.43000221252440696,-0.9950027465820241,-0.30250072479247336,-1.9650001525878835,-0.69000244140625,0,-0.0015684933933870493,2.069737320688768,57.38999938964844,-2.050832115655671,57.63000106811523,1.4999943901535977,57.36000061035156,-0.0015684933933870493 10908,2016-05-17,55.81999969482422,57.27000045776367,55.61999893188477,57.209999084472656,2676900.0,-0.02718719665827729,1.185429392832412,-13.899675758155704,47.56871496305065,65.40733501940326,1.523193452534393,0.5818402328854617,1.233927787769133,-1.2914037788012251,9.805852547839716,1.7600021362304545,0.7524165603442796,-0.7940006256103516,-2.6111287017274094,1.0231274505067063,-1.7025646636688805,0.11456341244817736,2.4399986267089844,8.163293904426805,-63.0455515610916,0.9085640380585271,5,1.1199989318847656,0.5649986267089844,1.392500877380371,-0.3950004577636719,0.5999984741210938,1,0.012540321869696447,3.1666375268219027,57.38000106811523,2.069737320688768,57.38999938964844,-2.050832115655671,57.63000106811523,0.012540321869696447 10909,2016-05-18,54.790000915527344,56.040000915527344,54.56999969482422,55.47999954223633,2530900.0,-0.018452145914153006,-1.601769612757956,0.4964021076897744,38.95651043204281,63.5032575828051,2.376723085290351,1.6283822009814486,2.2493518523010465,-0.2137622918490223,10.34111722287629,1.470001220703125,0.7090566993146012,-1.7814994812011733,-3.729586519105446,0.16658755670309944,-2.7555430001533097,-0.8074559622490369,3.4171974182128935,6.285749162946429,-61.32788670192498,0.9740435189521351,5,1.529998779296875,1.5949974060058594,2.6924991607666016,0.6349983215332031,2.4300003051757884,2,0.036320456844628035,1.185429392832412,55.81999969482422,3.1666375268219027,57.38000106811523,2.069737320688768,57.38999938964844,0.036320456844628035 10910,2016-05-19,55.290000915527344,55.31999969482422,54.27999877929688,54.5099983215332,1894200.0,0.009125752722123126,1.4761922062115806,-1.1304407919106143,40.20444701501511,62.3738613866999,1.7276216063238223,1.2117754560139034,1.7344838465389074,-0.6643251818260367,10.088748690926334,1.0400009155273366,0.6482915637532543,-1.294999504089354,-3.2011059575583545,0.6111069493796464,-2.2480527308238507,-0.3419462773548574,2.771709472656255,29.190788726586618,-33.87837633851881,0.9530532267344998,5,0.8849983215332031,0.9799976348876953,2.214999198913574,0.5649986267089844,3.299999237060547,3,0.028938297117512946,-1.601769612757956,54.790000915527344,1.185429392832412,55.81999969482422,3.1666375268219027,57.38000106811523,0.028938297117512946 10911,2016-05-20,54.90999984741211,55.4900016784668,54.45000076293945,55.47999954223633,2698000.0,-0.006872871438287853,2.5254031267376154,-0.7307664092569679,30.782915854685697,59.71779510192652,1.9611297260553187,1.6371206328313193,2.1068227135822752,-0.23819148656409084,9.74648863247632,1.0400009155273438,0.4963422697381503,-1.6505004882812528,-3.6318502708004843,0.3308492942379786,-2.6411753795408686,-0.6598255970216371,2.9248078442382877,19.873838293038183,-38.323132585035104,0.990674891259615,5,1.2649993896484375,1.3599987030029297,2.5550003051757812,0.9449996948242188,3.420001983642578,4,0.034784189632484974,1.4761922062115806,55.290000915527344,-1.601769612757956,54.790000915527344,1.185429392832412,55.81999969482422,0.034784189632484974 10912,2016-05-23,54.15999984741211,55.0,54.13000106811523,54.90999984741211,1795800.0,-0.01365871429765353,-1.1481519855323437,1.3157901781531502,27.591697223788728,54.82898852894634,2.4305870396228144,2.404883531178676,2.838675597536472,0.553090223862128,9.37808648157813,0.8699989318847727,0.3647981136523555,-2.333500480651857,-4.5432996939674695,-0.12370126733624431,-3.4384000873096667,-1.228600873994047,3.4615193094970778,0.955375322548734,-51.75458992195218,1.1048996066578067,5,1.9400005340576172,2.0349998474121094,3.197500228881836,1.6949996948242188,4.420001983642578,0,0.052991117798570464,2.5254031267376154,54.90999984741211,1.4761922062115806,55.290000915527344,-1.601769612757956,54.790000915527344,0.052991117798570464 10913,2016-05-24,54.66999816894531,54.72999954223633,53.95000076293945,54.20000076293945,1649600.0,0.00941651261022991,1.644062974816539,-0.6266632080078125,27.243594642063456,49.017666626487426,1.6434970732894385,1.94000663185372,2.3099569470758112,0.0885567343566791,9.325842597958486,0.779998779296875,0.2898245083155686,-1.7890020370483413,-4.0928566112626115,0.5148525371659289,-2.9409293241554764,-0.6370747499412062,2.6721995408603547,34.44963413587987,-14.187832611921358,1.1519272871071335,5,1.3400020599365234,1.4350013732910156,2.422501564025879,1.1850013732910156,5.230003356933587,1,0.036948976137173295,-1.1481519855323437,54.15999984741211,2.5254031267376154,54.90999984741211,1.4761922062115806,55.290000915527344,0.036948976137173295 10914,2016-05-25,54.29999923706055,54.77999877929688,54.18999862670898,54.5099983215332,1505600.0,-0.006767860696489603,-1.7441848086442506,-0.44680902870778444,26.153842542300552,43.15019655454581,1.714036768843556,2.2895649446099355,2.6562278323882182,0.5147848969970283,9.80578273674723,0.5900001525879048,0.12828848706401175,-2.0715009689331083,-4.565817515430645,0.4228155775644282,-3.318659242181873,-0.8243426956843436,2.702978778058501,22.727160132969367,-22.24515002688569,1.2471582732487678,5,1.5450019836425781,1.8050003051757812,2.7925004959106445,1.5550003051757812,5.409999847412109,2,0.03904233815233349,1.644062974816539,54.66999816894531,-1.1481519855323437,54.15999984741211,2.5254031267376154,54.90999984741211,0.03904233815233349 10915,2016-05-26,54.79999923706055,54.83000183105469,53.9000015258789,53.9000015258789,2818900.0,0.009208103260132994,-1.0666726006552651,-4.28572207084472,32.544379699948166,38.57910368140261,0.860919580494766,1.7816762236416679,2.1171883587545466,0.07752618994653915,10.460577269068521,0.9300003051757884,-0.1233388096044834,-1.5085008621215792,-4.0977854581174284,1.08078373387427,-2.803143160119504,-0.21385856412365456,1.8976810528405395,56.6036242019728,12.73253433673429,1.294642297997925,5,0.8750019073486328,1.2800006866455078,2.152501106262207,1.0550003051757812,5.450000762939453,3,0.04416062075427862,-1.7441848086442506,54.29999923706055,1.644062974816539,54.66999816894531,-1.1481519855323437,54.15999984741211,0.04416062075427862 10916,2016-05-27,55.0099983215332,55.08000183105469,54.66999816894531,54.849998474121094,1296500.0,0.003832100134969263,1.733295187233772,0.1777780603486628,30.38165031394084,33.49197252075955,0.31046230182636947,1.5379010982644843,1.855278009890796,-0.07537802362802637,11.300521289077802,0.410003662109375,-0.4066174935066016,-1.2270017623901381,-3.8792081874641084,1.4252046626838322,-2.5531049749271233,0.09910145014684701,1.3519605166852173,94.06750072737856,51.78208983432471,1.326103212536986,5,0.5750026702880859,1.0700016021728516,1.3750009536743164,0.845001220703125,5.230003356933594,4,0.0650791118030869,-1.0666726006552651,54.79999923706055,-1.7441848086442506,54.29999923706055,1.644062974816539,54.66999816894531,0.0650791118030869 10917,2016-05-31,55.2400016784668,55.31000137329102,54.66999816894531,54.86999893188477,2213200.0,0.004181119141091871,1.509805974838021,2.3125193715279817,32.9376953687662,31.866303676950167,-0.2849933265765614,1.2266609376747937,1.595920447756484,-0.2481258090625431,12.327906246224336,0.6400032043457102,-0.7230200220339356,-0.9054985046386719,-3.562965351783305,1.7519683425059611,-2.2342319282109884,0.4232349189336446,0.8265222822708793,95.03548209932778,54.23740692172899,1.3287334235723152,5,-0.2700004577636719,0.8399982452392578,1.1199979782104492,0.6149978637695312,4.109996795654297,1,0.05593772734790492,1.733295187233772,55.0099983215332,-1.0666726006552651,54.79999923706055,-1.7441848086442506,54.29999923706055,0.05593772734790492 10918,2016-06-01,55.52000045776367,55.52999877929688,55.06999969482422,55.16999816894531,2421600.0,0.005068768479165708,1.486488715680456,0.9459451100068227,36.54970678698204,31.598881049721193,-0.6839464919881308,0.877449193955286,1.284057790958748,-0.46355008502964523,13.300058977564127,0.45999908447266336,-1.019912801351353,-0.5529996871948271,-3.1948268277299476,2.0888274533402935,-1.873913257462391,0.7679138830727368,0.28654081079095306,99.38660500732473,59.18191055876632,1.320913570267561,6,-0.8050003051757812,0.5599994659423828,0.8399991989135742,0.33499908447265625,4.049999237060547,2,0.05511529805585802,1.509805974838021,55.2400016784668,1.733295187233772,55.0099983215332,-1.0666726006552651,54.79999923706055,0.05511529805585802 10919,2016-06-02,55.349998474121094,55.54999923706055,54.86000061035156,55.5,1827800.0,-0.003061995357365066,4.519989013671875,-0.42857298558053863,33.08603838127837,30.807946757083783,-0.476236491923963,0.9247444272829597,1.4153725308926113,-0.22419709546869626,13.577976268098938,0.6899986267089844,-1.3551070465968564,-0.6150016784667969,-3.1851103483682266,1.9551069914346328,-1.9000560134175117,0.670052656483918,0.22775802531244693,87.87872482585311,49.600088212762486,1.2850543349507142,6,-0.6249980926513672,0.7300014495849609,1.0100011825561523,0.5050010681152344,3.9800033569335938,3,0.08220421277672041,1.486488715680456,55.52000045776367,1.509805974838021,55.2400016784668,1.733295187233772,55.0099983215332,0.08220421277672041 10920,2016-06-03,56.15999984741211,56.599998474121094,55.93000030517578,55.93000030517578,1306800.0,0.014634171555934827,-4.8260826298243575,-1.533314683891969,41.586872016669865,32.00838633063758,-1.284979724866659,0.018005214252404755,0.560791464371249,-0.9627863658748623,14.326991638504577,1.25,-1.4320717297083334,0.25699977874755575,-2.2256916285441974,2.739691186039309,-0.9843459248983208,1.4983454823934323,-2.2599983215332102,77.20214729868087,37.629823552695285,1.2413457036458757,6,-0.9099998474121094,-0.07999992370605469,0.19999980926513672,-0.30500030517578125,1.720001220703118,4,0.06321223729889547,4.519989013671875,55.349998474121094,1.486488715680456,55.52000045776367,1.509805974838021,55.2400016784668,0.06321223729889547 10921,2016-06-06,55.81999969482422,56.34000015258789,55.58000183105469,56.15999984741211,1497500.0,-0.0060541337876011125,1.171421409147634,-1.4782644751463685,39.79057121073151,33.36381677363122,-0.89660929159961,0.26611235485150075,0.8545656984661889,-0.5540632507513692,15.240019794540755,0.7599983215332031,-1.3761095837758006,-0.01600036621093892,-2.427154471224206,2.3951537388023283,-1.2215774187175725,1.1895766862956947,-1.8659982299804767,59.58556186726437,19.043488124834035,1.2055770525066332,6,-0.5699996948242188,0.26000022888183594,0.5399999618530273,0.034999847412109375,2.490001678466804,0,0.079362241658818,-4.8260826298243575,56.15999984741211,4.519989013671875,55.349998474121094,1.486488715680456,55.52000045776367,0.079362241658818 10922,2016-06-07,55.70000076293945,56.209999084472656,55.599998474121094,55.88000106811523,1132600.0,-0.002149747985324524,-2.2104882749759076,0.5294124246877911,49.032266797432825,35.784780346450034,-0.5980832341905753,0.25090899603695505,0.9279255550217727,-0.3682155468197834,16.27179635856324,0.6100006103515625,-1.3652089070485687,-0.041999244689939985,-2.3091624615073485,2.2251639721274685,-1.1755808530986442,1.0915823637187643,-1.6930793579101646,48.27593010764475,3.487869902150642,1.1335816084087045,6,-0.4500007629394531,0.37999916076660156,0.659998893737793,0.154998779296875,2.049999237060547,1,0.08150809431493,1.171421409147634,55.81999969482422,-4.8260826298243575,56.15999984741211,4.519989013671875,55.349998474121094,0.08150809431493 10923,2016-06-08,56.33000183105469,56.34000015258789,55.56000137329102,55.72999954223633,1469000.0,0.011310611480896293,1.5161294292095335,-3.3333403975756837,63.27586297614632,39.909449283544014,-1.0815906234424872,-0.5000267113511683,0.2331437164060759,-0.9369775328838799,17.11406313705261,0.7799987792968679,-1.2438288215195854,0.6485017776489244,-1.4767782403526866,2.7737817956505353,-0.41413823135187755,1.7111417866497263,-2.2712188846435595,84.48293249731437,33.38602104371218,1.0626400090008052,6,-1.0800018310546875,-0.2500019073486328,0.029997825622558594,-0.4750022888183594,1.5399971008300852,2,0.05361257846438572,-2.2104882749759076,55.70000076293945,1.171421409147634,55.81999969482422,-4.8260826298243575,56.15999984741211,0.05361257846438572 10924,2016-06-09,56.88000106811523,56.97000122070313,56.27000045776367,56.349998474121094,1240900.0,0.009763877493029316,-1.0289917569203928,0.883334287004,63.589739576914326,43.35893371431803,-1.371340767341131,-1.1466178010104144,-0.37206760184499643,-1.4144131785142307,17.985399801428194,0.7000007629394602,-0.9980165915248165,1.2225009918212848,-0.8326538913378201,3.2776558749803897,0.19492355024173236,2.2500784334008372,-2.7703938111499014,93.61700976400176,38.10712592176775,1.0275774415795516,6,-1.0600013732910085,-0.8000011444091726,-0.5225019454955984,-1.0250015258788991,1.25,3,0.047292520678535954,1.5161294292095335,56.33000183105469,-2.2104882749759076,55.70000076293945,1.171421409147634,55.81999969482422,0.047292520678535954 10925,2016-06-10,56.68000030517578,57.18999862670898,56.5099983215332,56.84000015258789,993800.0,-0.003516187749362687,-1.7199804688989822,-0.301885027026642,65.60846418458019,47.273024144389076,-0.9796363155953713,-1.0766376799323467,-0.22912942848583384,-1.1614357295610915,18.889424226424644,0.6800003051757741,-0.7745637791499007,1.07000026702881,-0.8313573672209174,2.9713579012785374,0.11932144990394278,2.0206790841536773,-2.455977289660943,68.711706693752,8.334958339500886,0.9506788171248644,6,-0.7500019073486328,-0.6000003814697266,0.0,-0.8250007629394531,1.4099998474121094,4,0.04675373167979524,-1.0289917569203928,56.88000106811523,1.5161294292095335,56.33000183105469,-2.2104882749759076,55.70000076293945,0.04675373167979524 10926,2016-06-13,56.91999816894531,57.18000030517578,56.65999984741211,56.86000061035156,1423900.0,0.004234260100164811,-1.2608760552634635,-0.3749850988245953,76.74417057315836,52.14041027821042,-1.0283504735170368,-1.4268052997966123,-0.5394070068652752,-1.323530829434823,19.94539767928638,0.5200004577636719,-0.4813115890128117,1.333498191833499,-0.4850417897680046,3.1520381734350025,0.42422820103274717,2.2427681826342507,-2.5180166167588283,83.43552682696253,14.900334961843129,0.909269990800751,6,-0.8949985504150391,-0.93499755859375,-0.18999862670898438,-1.0649986267089844,0.9800033569335866,0,0.016865828005133032,-1.7199804688989822,56.68000030517578,-1.0289917569203928,56.88000106811523,1.5161294292095335,56.33000183105469,0.016865828005133032 10927,2016-06-14,57.290000915527344,57.290000915527344,56.4900016784668,56.91999816894531,1010800.0,0.006500399832828796,3.3242881002948637,6.1669633774160735,76.09562267660824,56.53440093261333,-1.2035458353778878,-1.9013811454948808,-0.9700690853694027,-1.6035871100555994,20.97621149037464,0.7999992370605469,-0.24062794978311075,1.708000946044919,-0.09220551519188547,3.5082074072817235,0.8078977154265132,2.608104176663325,-2.720738338869509,100.0,26.031543046658584,0.900103230618403,6,-1.2150001525878906,-1.3050003051757812,-0.5400018692016602,-1.4350013732910156,0.7199974060058594,1,0.01780416200843926,-1.2608760552634635,56.91999816894531,-1.7199804688989822,56.68000030517578,-1.0289917569203928,56.88000106811523,0.01780416200843926 10928,2016-06-15,56.52000045776367,57.36000061035156,56.38999938964844,57.29999923706055,1448000.0,-0.013440398768696404,1.155554613656593,-2.108089160154236,70.47969414888007,60.689251573457966,-0.3093046478296486,-1.1344113665303937,-0.2222468893917977,-0.76317169586369,20.70009498162799,0.970001220703125,-0.0025999356827668407,0.9030004501342788,-0.9433177457966195,2.749318646065177,-0.02015864783116683,1.8261595480997244,-1.7330788139962792,22.93577660575984,-55.138500902039866,0.9231590979654487,6,-0.05999946594238281,-0.5349998474121094,0.22999858856201172,-0.6650009155273438,2.3600006103515554,2,0.02176219979254035,3.3242881002948637,57.290000915527344,-1.2608760552634635,56.91999816894531,-1.7199804688989822,56.68000030517578,0.02176219979254035 10929,2016-06-16,56.77999877929688,57.02000045776367,56.36999893188477,56.5099983215332,1203000.0,0.004600111808695129,-1.363645191047275,-0.34615497476428003,69.11194949285932,63.74759351525679,-0.38568434297908283,-1.304565715643676,-0.49573425349826294,-0.9514863068087323,19.595558442259374,0.6500015258788991,0.22475985029504386,1.0634988784790096,-0.8094591395765249,2.936456896534544,0.12701986945123878,1.9999778875067804,-1.7357692388710717,41.4140557869633,-37.749528273380946,0.9364790090277689,6,-0.31999778747559304,-0.7949981689453196,-0.09749984741211648,-0.924999237060554,2.0900001525878906,3,0.019196903417076694,1.155554613656593,56.52000045776367,3.3242881002948637,57.290000915527344,-1.2608760552634635,56.91999816894531,0.019196903417076694 10930,2016-06-17,56.88999938964844,56.88999938964844,56.349998474121094,56.77000045776367,1858700.0,0.0019373126579154132,8.00009536828051,0.44443973494962025,68.50392695613785,66.9379663758575,-0.426048345093335,-1.3581874293375336,-0.6153223867390452,-0.9965790911592407,18.237631922182025,0.5400009155273438,0.4208271035738491,1.0934995651245103,-0.8385059738571456,3.0255051041061662,0.12749679563368232,2.0595023346153383,-1.6141927422300526,53.46532409750496,-22.829323664016968,0.9660027694908272,6,-0.42999839782714844,-0.904998779296875,-0.2850008010864258,-1.0349998474121094,1.4200019836425852,4,0.021796479025668836,-1.363645191047275,56.77999877929688,1.155554613656593,56.52000045776367,3.3242881002948637,57.290000915527344,0.021796479025668836 10931,2016-06-20,56.81999969482422,57.040000915527344,56.31999969482422,56.849998474121094,1425000.0,-0.0012304393667642577,2.512169705991812,-0.24999205264329083,66.05688393633184,68.82959050240184,-0.22270057725639703,-1.199244428326672,-0.563980771601301,-0.8641340441213146,17.03577434645868,0.720001220703125,0.671444295175661,0.9279998779296861,-1.0083194991003523,2.8643192549597245,-0.04015981058532958,1.8961595664447017,-1.3357736511125182,48.076880754135644,-24.779457262519173,0.9681596885150187,6,-0.3599987030029297,-0.9999980926513672,-0.15250110626220703,-0.9650001525878906,0.8899993896484375,0,0.022351292935317568,8.00009536828051,56.88999938964844,-1.363645191047275,56.77999877929688,1.155554613656593,56.52000045776367,0.022351292935317568 10932,2016-06-21,57.02999877929688,57.349998474121094,56.52999877929688,56.81000137329102,1205800.0,0.0036958656388692557,-1.1025563277302934,-7.33354526958291,65.56698565910474,69.08415968939721,-0.2505470007064474,-1.2471479201083895,-0.777042549403923,-1.0221273962250663,15.688521780409994,0.8199996948242116,0.8152376312497154,0.9944990158081097,-0.8231167456560939,2.8121147772723134,0.08569113507600434,1.9033068965402151,-1.358195278921194,68.26908263947543,-1.1804890234177776,0.908807880732102,6,-0.21499824523926492,-1.3549976348877024,-0.3625001907348704,-1.174999237060554,0.94000244140625,1,0.01525517736636961,2.512169705991812,56.81999969482422,8.00009536828051,56.88999938964844,-1.363645191047275,56.77999877929688,0.01525517736636961 10933,2016-06-22,56.68999862670898,57.29999923706055,56.68999862670898,57.29999923706055,1175200.0,-0.005961777307828653,1.0000000000000233,-2.772762740372143,63.34661384856556,69.05714571958069,0.163033649990318,-0.7884808911317762,-0.44540849110715186,-0.6429072840770047,14.137731624971122,0.6100006103515696,1.008037454302709,0.5534988403320256,-1.166504683674276,2.273502364338327,-0.30650292167112525,1.4135006023351764,-0.8493754153357003,35.92226896980761,-29.90745844865041,0.8600017620031507,6,0.15000152587891336,-1.059997558593743,-0.02250003814696555,-0.34999847412108664,1.8000030517578196,2,0.023284525080272678,-1.1025563277302934,57.02999877929688,2.512169705991812,56.81999969482422,8.00009536828051,56.88999938964844,0.023284525080272678 10934,2016-06-23,56.41999816894531,56.81000137329102,56.13999938964844,56.72000122070313,1770700.0,-0.004762752942393922,1.7916554080902274,0.4918077894789563,52.90176727789816,67.64529050772713,0.40333569866661634,-0.3705081213756358,-0.16774134381634553,-0.34715344929310277,12.474823636722933,0.6700019836425852,1.12640858998099,0.17749843597412251,-1.3117878554060596,1.6667847273543046,-0.5671447097159685,0.9221415816642136,-0.4274372176742105,23.140412492039573,-39.54675311269372,0.7446431456900894,6,0.3300018310546875,-0.7899971008300781,0.24250030517578125,0.19000244140625,2.6100006103515696,3,0.04360161253113892,1.0000000000000233,56.68999862670898,-1.1025563277302934,57.02999877929688,2.512169705991812,56.81999969482422,0.04360161253113892 10935,2016-06-24,57.22000122070313,57.68999862670898,55.88000106811523,56.13000106811523,2366500.0,0.014179423568257965,-1.2767262703060431,-3.633296882152446,64.17004892694322,66.2481658803699,-0.3486802580726689,-1.0328706694380472,-0.9515906284401439,-1.1246329719001338,10.72058649462751,1.80999755859375,1.121717618325981,0.856501388549809,-0.5289307782498369,2.241933555349455,0.16378530514998602,1.5492174719496319,0.1399993896484304,74.03325746079997,10.50127132273446,0.6927160833998224,6,-0.43500137329102984,-1.425001144409194,-0.8675022125244212,-0.42000198364258523,1.2700004577636648,4,0.028836030688245584,1.7916554080902274,56.41999816894531,1.0000000000000233,56.68999862670898,-1.1025563277302934,57.02999877929688,0.028836030688245584 10936,2016-06-27,58.59000015258789,58.81999969482422,57.11999893188477,57.11999893188477,2988100.0,0.023942658207932288,-1.312924287404775,1.3486247843296217,73.34408925525307,65.94243994466376,-1.6280881536838194,-2.2355299307198067,-2.3091708298473606,-2.4741321997996977,9.65081670403183,1.700000762939446,1.1095321853494156,2.0475002288818374,0.4846571681720846,3.61034328959159,1.266078698526961,2.8289217592367137,-2.7099990844726634,92.17688266426887,25.611534485449354,0.7814215303548767,6,-1.239999771118164,-2.229999542236328,-2.3675012588500977,-1.9050006866455078,-1.0099983215332031,0,-0.004778951673795162,-1.2767262703060431,57.22000122070313,1.7916554080902274,56.41999816894531,1.0000000000000233,56.68999862670898,-0.004778951673795162 10937,2016-06-28,58.33000183105469,58.59000015258789,57.540000915527344,58.56999969482422,1643800.0,-0.004437588681619364,6.500027247956403,-0.16326371732857312,67.18213148514955,65.57604409313814,-1.3466681128165092,-1.825775535072097,-2.0524140283814134,-2.182323872684478,8.85893299666027,1.0499992370605469,1.0991162291159071,1.6330018997192397,0.0028240665582757174,3.2631797328802037,0.8179129831387613,2.448090816299718,-2.4500007629394602,83.33339820916751,18.248208220299105,0.8150889165804808,6,-0.9800014495849609,-1.970001220703125,-2.1075029373168945,-1.6450023651123047,-0.7100028991699148,1,-0.010629225563506539,-1.312924287404775,58.59000015258789,-1.2767262703060431,57.22000122070313,1.7916554080902274,56.41999816894531,-0.010629225563506539 10938,2016-06-29,58.58000183105469,58.77999877929688,58.25,58.5099983215332,1332000.0,0.004285959063126565,1.2553264019089445,-0.29168388593953654,65.3985563583466,65.16344485597006,-1.423414229569481,-1.93392711491272,-2.300238389988749,-2.3944260503749177,8.403852316877806,0.5299987792968821,1.0185916151514292,1.730001831054686,-0.006007923347020494,3.4660115854563927,0.8619969538538328,2.5980067082555394,-2.6412007904052786,91.83680354170156,29.106527796640535,0.8680048772008527,6,-1.230001449584961,-2.220001220703125,-2.432501792907715,-1.970001220703125,-1.8400001525878906,2,-0.01041312037017006,6.500027247956403,58.33000183105469,-1.312924287404775,58.59000015258789,-1.2767262703060431,57.22000122070313,-0.01041312037017006 10939,2016-06-30,59.9000015258789,59.95000076293945,58.54999923706055,58.65999984741211,2567100.0,0.02253328189765358,1.0895542782963679,17.713421611901158,74.24699937264302,65.80156401335952,-2.519222286870921,-3.052054710010239,-3.5575459389587323,-3.65936617298307,8.058010014027827,1.4000015258789062,0.9529523490397125,2.8225013732910114,0.7535532443226316,4.891449502259391,1.788027308806818,3.856975437775205,-3.903576512145996,98.77151742482592,35.277771139609,1.0344740644841905,6,-1.9850006103515554,-2.9750003814697195,-3.842501640319817,-3.3800010681152273,-3.1300010681152273,3,-0.023539228906412135,1.2553264019089445,58.58000183105469,6.500027247956403,58.33000183105469,-1.312924287404775,58.59000015258789,-0.023539228906412135 10940,2016-07-01,59.709999084472656,60.08000183105469,59.11999893188477,60.08000183105469,1631600.0,-0.0031719939326572133,4.1891663401859525,-0.2983889078598056,71.16843122840125,66.36951371247835,-2.1089102137927256,-2.722018064232458,-3.285779143780772,-3.4244303035061847,9.115654270645827,0.9600028991699148,0.9726695936467422,2.4549989700317383,0.12484359690008517,4.785154343163391,1.2899212834659082,3.6200766565975684,-3.555431040771488,87.4999194532616,25.432802120094777,1.1650776865658268,7,-1.7299976348876953,-2.7199974060058594,-3.7349987030029297,-3.1899986267089844,-2.8699989318847656,4,-0.01138838244183804,1.0895542782963679,59.9000015258789,1.2553264019089445,58.58000183105469,6.500027247956403,58.33000183105469,-0.01138838244183804 10941,2016-07-05,60.25,60.43000030517578,59.79999923706055,59.81000137329102,1413400.0,0.009043726742708369,-1.7391178153532305,-1.1891766501020489,71.8934774340413,67.07245724302686,-2.359304959604188,-3.070546214862361,-3.7483054883189055,-3.919893326126754,9.961261888318075,0.720001220703125,1.013457103682434,2.7734998703002915,0.18932669401340263,5.3576730465871805,1.4814132821568506,4.0655864584437325,-3.859905929057618,93.77161442246263,34.99486061625754,1.2920865881434433,7,-2.094999313354492,-2.700000762939453,-4.372499465942383,-3.7549991607666016,-3.3100013732910227,1,-0.02921159039889132,4.1891663401859525,59.709999084472656,1.0895542782963679,59.9000015258789,1.2553264019089445,58.58000183105469,-0.02921159039889132 10942,2016-07-06,60.2400016784668,60.43999862670898,59.68000030517578,60.29999923706055,1425900.0,-0.00016594724536433958,3.470626514675668,-0.13635851330380044,81.00001017252603,69.03394572346691,-2.0630327004495044,-2.8490556836660375,-3.662575162262044,-3.8483573055736002,10.781341804626187,0.759998321533196,1.0656912634070466,2.536501502990724,-0.18459261396147753,5.257595619942926,1.1759544445146233,3.897048561466825,-3.5267151087857442,90.86771353173285,26.418952808887795,1.3605470584760992,7,-2.0800018310546946,-2.6850032806396484,-4.407501220703125,-3.7450008392333984,-3.0900001525878977,2,-0.04415670274396666,-1.7391178153532305,60.25,4.1891663401859525,59.709999084472656,1.0895542782963679,59.9000015258789,-0.04415670274396666 10943,2016-07-07,59.349998474121094,60.22999954223633,59.08000183105469,60.18000030517578,1856300.0,-0.01477428916911605,1.4731125458378795,13.833926754832147,69.38158221788518,70.86503627235436,-0.8448759171657301,-1.8142171915012995,-2.7011071492312837,-2.895139745382636,11.476966336086134,1.1599998474121094,1.1344796120930951,1.4954984664916964,-1.2398112966780914,4.230808229661484,0.12784358490679892,2.863153348076594,-2.2640406987372472,42.3280156301722,-24.000331789823264,1.3676548815848946,7,-1.1899986267089915,-1.6999988555908203,-3.824997901916504,-2.8549976348876953,-2.0999984741210938,3,-0.02914910845348495,3.470626514675668,60.2400016784668,-1.7391178153532305,60.25,4.1891663401859525,59.709999084472656,-0.02914910845348495 10944,2016-07-08,59.56999969482422,59.599998474121094,58.47999954223633,59.0099983215332,2079300.0,0.003706844589036473,2.612906004466895,-0.6746989613015902,69.88129169845578,71.49961880252242,-0.6381699168358494,-1.9208399588479708,-2.8678577995867514,-3.0555940878476306,12.56691650855003,1.1199989318847656,1.2116371699517572,1.5809997558593736,-1.2163901550699237,4.378389666788671,0.18230480039472496,2.979694711324022,-2.1486378343078627,55.61227865987307,-11.83327171295197,1.398694955464649,7,-0.7900009155273438,-1.9200000762939453,-4.172499656677246,-3.0749988555908203,-3.200000762939446,4,-0.047507101407679,1.4731125458378795,59.349998474121094,3.470626514675668,60.2400016784668,-1.7391178153532305,60.25,-0.047507101407679 10945,2016-07-11,59.33000183105469,59.43000030517578,58.72999954223633,59.33000183105469,1744700.0,-0.004028837753886738,6.000114442664225,0.0,68.16208976844635,70.92384108176611,-0.07531263370550789,-1.5516871044003437,-2.576622698288155,-2.7517309073225533,13.46372860671734,0.8400001525878906,1.3361497064238463,1.2085018157958984,-1.5788487322627276,3.9958523638545245,-0.18517345823341458,2.6021770898252115,-1.6067762939190686,43.36748397242533,-25.432225520156436,1.3936752740293143,7,-0.34000205993652344,-1.3300018310546875,-3.927501678466797,-2.835000991821289,-3.8600006103515554,0,-0.043148513303282066,2.612906004466895,59.56999969482422,1.4731125458378795,59.349998474121094,3.470626514675668,60.2400016784668,-0.043148513303282066 10946,2016-07-12,57.88000106811523,59.04999923706055,57.849998474121094,58.97999954223633,2097300.0,-0.024439587362030002,-1.06896030096551,-100.0,55.21473455107119,69.59413031131297,1.4118550474222076,-0.027486989845279197,-1.1034277539996893,-1.2603378856053595,14.012842509036696,1.4800033569335938,1.533726761514643,-0.28949909210205504,-3.0222601556970474,2.4432619714929373,-1.6558796238995512,1.0768814396954411,2.55999755859375,1.158401244268478,-64.91146361822679,1.3663805317974944,7,1.2649974822998118,0.11999893188477273,-2.2150011062622,-1.3850002288818288,-2.1100006103515554,1,-0.01796822557593647,6.000114442664225,59.33000183105469,2.612906004466895,59.56999969482422,1.4731125458378795,59.349998474121094,-0.01796822557593647 10947,2016-07-13,58.31000137329102,58.4000015258789,57.97999954223633,58.09000015258789,2151300.0,0.007429168922608698,1.100001907341396,-0.20000138716457144,59.83010720032896,68.97541373819988,1.0937375054227303,-0.3975351737751893,-1.525068947663236,-1.6493783654330016,14.811344328596821,0.5200004577636719,1.6297723145296032,0.08950119018555114,-2.612043047296794,2.791045427667896,-1.2612709285556178,1.4402733089267201,2.0781972503661947,19.32784423219665,-48.467093664637076,1.3507721187411723,7,0.8349971771240163,-0.31000137329102273,-2.6450014114379954,-1.8150005340576243,-1.7800025939941406,2,-0.023495158880403988,-1.06896030096551,57.88000106811523,6.000114442664225,59.33000183105469,2.612906004466895,59.56999969482422,-0.023495158880403988 10948,2016-07-14,57.75,58.06999969482422,57.52999877929688,57.91999816894531,2113600.0,-0.00960386486198117,1.2978702681643746,-0.7727146622277459,57.79601894378132,67.14752702388192,1.7026762304789926,0.2733544447755776,-0.9598196380544124,-1.0619557365406962,15.626323184849056,0.7800025939941406,1.5231338244464467,-0.5320001602172866,-3.1243430217726598,2.0603427013380866,-1.8281715909949767,0.7641712705604036,2.5874346206664924,10.62807986171229,-60.22051765220962,1.2961714307776877,7,1.2349987030029297,0.25,-2.0850000381469727,-1.2549991607666016,-2.2099990844726562,3,-0.010389583967464922,1.100001907341396,58.31000137329102,-1.06896030096551,57.88000106811523,6.000114442664225,59.33000183105469,-0.010389583967464922 10949,2016-07-15,57.86999893188477,58.13000106811523,57.68999862670898,57.81000137329102,1560900.0,0.0020779035824203262,-1.9333197701029723,-0.3529306166412351,54.14011160294503,65.25549150994235,1.413034731397751,0.2521293607778219,-1.0904764184005344,-1.1615408132477825,16.43312564983726,0.44000244140625,1.4930179792603653,-0.46650123596190696,-2.970202875684045,2.037200403760231,-1.718352055822976,0.785349583899162,2.3551382551269384,17.89473050189336,-50.38020014857777,1.251850819861068,7,1.114999771118157,0.29000091552732954,-2.2049989700317454,-1.3749980926513743,-2.2399978637695455,4,-0.01071365030807303,1.2978702681643746,57.75,1.100001907341396,58.31000137329102,-1.06896030096551,57.88000106811523,-0.01071365030807303 10950,2016-07-18,58.13000106811523,58.36000061035156,57.790000915527344,57.93000030517578,1236300.0,0.004492865751328123,-1.3750009934116936,3.333481688707918,46.58754666491587,62.44372142448396,1.0117351449616407,0.09464046693531003,-1.3547888292812118,-1.4056371273288661,17.29520831677032,0.5699996948242188,1.4704376618547812,-0.2684991836547894,-2.681135924138715,2.1441375568291363,-1.4748175538967558,0.937819186587177,1.9873305825878873,39.473822902732024,-24.712822545921284,1.2063183702419633,7,0.8549976348877024,0.029998779296875,-2.1800012588500906,-1.6350002288818288,-2.850002288818345,0,-0.03027700161519231,-1.9333197701029723,57.86999893188477,1.2978702681643746,57.75,1.100001907341396,58.31000137329102,-0.03027700161519231 10951,2016-07-19,58.09000015258789,58.31999969482422,57.7400016784668,58.16999816894531,1287900.0,-0.0006881285875165455,2.052612558349646,-0.39998855595187294,48.15949861366351,58.79477569572146,0.796923479362512,0.24734661466926866,-1.311914715889401,-1.3566673928000057,18.149955216446877,0.5799980163574219,1.2463046216035707,-0.3720001220703111,-2.674023920111928,1.9300236759713059,-1.5230120210911195,0.7790117769504974,1.9238381832589724,64.36777073303365,2.495530984998034,1.151011899020809,7,0.7899990081787109,0.06999969482421164,-2.085000991821289,-1.5949993133544922,-2.75,1,-0.04510240876231153,-1.3750009934116936,58.13000106811523,-1.9333197701029723,57.86999893188477,1.2978702681643746,57.75,-0.04510240876231153 10952,2016-07-20,57.9000015258789,58.16999816894531,57.77000045776367,58.15999984741211,811700.0,-0.003270763060938431,1.8571778907069578,3.25005960612283,44.73684521320942,56.05647158409083,0.6929582917290631,0.5332031699357316,-1.1347314436525693,-1.128535825273211,18.608232140413257,0.3999977111816406,1.042509391581504,-0.605498886108407,-2.824987139786508,1.613989367569694,-1.715243012947461,0.504245240730647,2.0144832277059663,44.57854582222498,-12.945567508080572,1.1097441268390509,7,0.6649971008300852,0.2599983215332031,-1.8950014114379812,-1.4050006866455007,-2.6300010681152273,2,-0.03678758224493661,2.052612558349646,58.09000015258789,-1.3750009934116936,58.13000106811523,-1.9333197701029723,57.86999893188477,-0.03678758224493661 10953,2016-07-21,58.0099983215332,58.11999893188477,57.5099983215332,57.84000015258789,1688800.0,0.0018997718956041965,2.1282131538791824,-0.653843332306275,31.999982561396735,51.84743723552871,0.41671518585623346,0.5556567021700971,-1.255240099892248,-1.1918683415717268,19.121879076744623,0.6100006103515696,0.7714438650636879,-0.5615020751953139,-2.626828053982358,1.50382390359173,-1.594165064588836,0.47116091419820805,1.8091069930801424,58.823371016457,6.247575567320389,1.0326629893935226,7,0.46000099182128906,0.15000152587889914,-1.9799976348876953,-1.5149974822998047,-3.8899993896484304,3,-0.025512835460416605,1.8571778907069578,57.9000015258789,2.052612558349646,58.09000015258789,-1.3750009934116936,58.13000106811523,-0.025512835460416605 10954,2016-07-22,58.88000106811523,59.02999877929688,58.04999923706055,58.04999923706055,1215900.0,0.014997462019561647,-1.3614394705395887,4.882416300152547,43.001707928196225,49.0518392532787,-0.627438751532118,-0.12711663866132739,-2.1200590952906495,-2.008556344750609,20.191130269411257,1.020000457763679,0.4521957396178351,0.18550052642821413,-1.6165506007449295,1.9875516536013578,-0.7155250371583577,1.086526090014786,0.8005578269133125,90.13173249945325,40.239717579425744,0.9010255635865733,7,-0.6000022888183523,-0.720001220703125,-2.6575002670288015,-2.385000228881829,-4.5100021362304545,4,-0.05672554504073479,2.1282131538791824,58.0099983215332,1.8571778907069578,57.9000015258789,2.052612558349646,58.09000015258789,-0.05672554504073479 10955,2016-07-25,58.86999893188477,58.9900016784668,58.43000030517578,58.77999877929688,677000.0,-0.0001698732345279952,2.3938896530998237,0.10843367956613752,37.222224969429554,47.052671521985175,-0.7705853655030879,0.01353098793091334,-2.1135868093075274,-1.9465127613512578,20.689990413316465,0.5600013732910156,0.252368874011367,0.09299850463867898,-1.5705817228749623,1.7565787321523203,-0.7387916091181452,0.9247886183955032,0.6803263287340471,89.47369741930792,43.26779388881155,0.8317901137568217,7,-0.6000003814697337,-0.7099990844726705,-2.647498130798347,-2.589998245239265,-5.129997253417976,0,-0.05503648585960341,-1.3614394705395887,58.88000106811523,2.1282131538791824,58.0099983215332,1.8571778907069578,57.9000015258789,-0.05503648585960341 10956,2016-07-26,58.31000137329102,58.91999816894531,58.16999816894531,58.86999893188477,1048700.0,-0.009512443838188167,1.2727409342597042,-6.222184546263723,33.78152251823688,44.15838433508607,-0.16000388750957484,0.5812786527474358,-1.5559619442099262,-1.3418322667705027,19.913514611668102,0.75,-7.281578655238263e-05,-0.45299911499022727,-2.127879793937737,1.2218815639572824,-1.2904394544639857,0.38444122448353113,1.1179042709826632,52.631763870310586,11.576461619477122,0.8374403394737564,7,-0.04000282287598367,-0.15000152587892046,-2.087500572204597,-2.230001449584968,-4.340000152587891,1,-0.05196368586233713,2.3938896530998237,58.86999893188477,-1.3614394705395887,58.88000106811523,2.1282131538791824,58.0099983215332,-0.05196368586233713 10957,2016-07-27,57.709999084472656,58.33000183105469,57.2400016784668,58.11999893188477,1259900.0,-0.010289869228046311,1.6264885261121145,0.7321457765667702,35.51238225668183,41.682424703186115,0.386591855407616,1.1936493246815303,-0.965031022604748,-0.7147124989136984,19.124494773782487,1.0900001525878906,-0.25744421383099336,-1.0220012664794922,-2.7526490959203684,0.7086465629613841,-1.8873251811999339,-0.1566773517590505,1.6028321204366023,26.256880851254166,-14.032774511211166,0.8653239147204385,7,0.4250011444091797,0.450000762939446,-1.569997787475586,-1.6299991607666016,-4.119998931884766,2,-0.04106738813867761,1.2727409342597042,58.31000137329102,2.3938896530998237,58.86999893188477,-1.3614394705395887,58.88000106811523,-0.04106738813867761 10958,2016-07-28,57.97000122070313,58.2599983215332,57.58000183105469,57.58000183105469,1337800.0,0.004505322134036094,-2.4871669470636566,-0.951218377543521,35.96493693708176,39.662960851423534,0.18000856628304263,0.9334634628380982,-1.1809791092635962,-0.9549112242634195,18.11442366179779,0.6799964904785156,-0.30722379785621,-0.7314990997314368,-2.494621817350307,1.0316236178874334,-1.6130604585408719,0.1500622590779983,1.17700362209073,40.782163384388085,2.330306413847211,0.8815613588094366,7,0.16499900817870383,0.18999862670897016,-1.7250003814697337,-1.8900012969970774,-3.6000022888183594,3,-0.046575827256929436,1.6264885261121145,57.709999084472656,1.2727409342597042,58.31000137329102,2.3938896530998237,58.86999893188477,-0.046575827256929436 10959,2016-07-29,58.4900016784668,58.68999862670898,58.02000045776367,58.1500015258789,1349600.0,0.008970164685419224,-1.2333187103829069,0.8717966274110904,42.976595775897664,39.261744085977064,-0.2713287819040602,0.3187559704936973,-1.6167697482561394,-1.4611443602995422,15.904522077766378,0.7199974060058452,-0.42730520480401424,-0.14099864959716513,-1.8127314232054133,1.530734124011083,-0.9768650364012927,0.6948677372069625,0.5044429111809023,71.42857142857143,32.2105884974628,0.8358663868041248,7,-0.35500144958496094,-0.3300018310546946,-2.2550010681152344,-2.410001754760742,-3.5300025939941406,4,-0.0747136710750147,-2.4871669470636566,57.97000122070313,1.6264885261121145,57.709999084472656,1.2727409342597042,58.31000137329102,-0.0747136710750147 10960,2016-08-01,59.02999877929688,59.27999877929688,58.58000183105469,58.61999893188477,1946000.0,0.009232297577944637,-1.857165100545688,1.2058813629682568,61.34119245698699,40.72637673523523,-0.7490010249614301,-0.2896474780246976,-2.080664953332054,-1.986968405677544,13.686670595179207,0.7899971008300852,-0.47560454213210335,0.4329984664917035,-1.1726901801442153,2.0386871131276223,-0.3698458568262595,1.2358427898096664,-1.7899971008300852,87.74508062299336,41.907085212428996,0.8028443233179601,8,-0.7699985504150462,-0.8699989318847798,-2.839998245239265,-2.9499988555908274,-4.159999847412109,0,-0.07894290943211868,-1.2333187103829069,58.4900016784668,-2.4871669470636566,57.97000122070313,1.6264885261121145,57.709999084472656,-0.07894290943211868 10961,2016-08-02,58.4900016784668,59.0099983215332,58.11000061035156,58.790000915527344,1364100.0,-0.00914784197860219,1.432445807665541,-0.7317057285609282,51.73745458080302,41.5042222205234,-0.16348937181138723,0.11777262699688151,-1.4570212695538842,-1.4298865905626599,10.900479908872928,0.9199981689453196,-0.5012660858997435,-0.01899871826172017,-1.4235613720131468,1.3855639354897065,-0.7212800451374335,0.6832826086139931,-1.209200057983395,61.27459688503325,11.58409922844183,0.7022813268757134,8,-0.23000144958496094,0.2899971008300781,-2.2000017166137766,-2.410001754760742,-3.4800033569335938,1,-0.08121046099659668,-1.857165100545688,59.02999877929688,-1.2333187103829069,58.4900016784668,-2.4871669470636566,57.97000122070313,-0.08121046099659668 10962,2016-08-03,57.58000183105469,58.790000915527344,57.33000183105469,58.52000045776367,1554300.0,-0.015558212024246343,-1.0277784400522403,3.1333367241839705,48.462945691943474,43.33344034613971,0.7781787597411522,0.8624947796106,-0.4480460647629414,-0.5087185314452825,8.431375638379777,1.4599990844726562,-0.49885490747296046,-0.7959985733032227,-1.999823627713333,0.4078264811068877,-1.3979111005082743,-0.19408604609817104,-0.25921626739501846,12.820532884698101,-40.08392458683493,0.6019125272050546,8,0.6799983978271484,1.2599983215332031,-0.725001335144043,-1.220001220703125,-4.3300018310546875,2,-0.06269538894673277,1.432445807665541,58.4900016784668,-1.857165100545688,59.02999877929688,-1.2333187103829069,58.4900016784668,-0.06269538894673277 10963,2016-08-04,57.61999893188477,57.9900016784668,57.45000076293945,57.599998474121094,1356800.0,0.0006946352823580249,-2.3750491744650413,-0.021277113812072573,47.70642073404616,43.85618621345637,0.7566078612170131,0.7233306225013862,-0.4030036665964687,-0.5402352547285219,6.796660589754011,0.5400009155273438,-0.5066654782769291,-0.6695014953613239,-1.8263480423787044,0.4873450516560567,-1.2479247688700141,-0.09107822185263359,-0.28999710083008523,14.871669470636878,-40.70725120679354,0.5784232735086885,8,0.6400012969970632,1.220001220703118,-0.7649984359741282,-1.2599983215332102,-3.30999755859375,3,-0.06994097282196976,-1.0277784400522403,57.58000183105469,1.432445807665541,58.4900016784668,-1.857165100545688,59.02999877929688,-0.06994097282196976 10964,2016-08-05,56.7400016784668,57.65999984741211,56.459999084472656,57.2400016784668,2158200.0,-0.015272427451070603,-1.2641413014531766,-24.9994278084977,38.55023717769861,44.00374312548626,1.4540296918599722,1.455041518014383,0.5654887674723525,0.34305168491847127,6.2639598154162455,1.2000007629394531,-0.4948370808065974,-1.407998847961423,-2.5972241369595466,-0.2187735589632993,-2.002611492460481,-0.8133862034623647,2.5399971008300852,9.929171074310828,-45.71703801578672,0.5946126444990609,8,1.1299972534179688,1.7099971771240234,0.11499881744384766,-0.3800010681152344,-3.1300010681152344,4,-0.04176952196815775,-2.3750491744650413,57.61999893188477,-1.0277784400522403,57.58000183105469,1.432445807665541,58.4900016784668,-0.04176952196815775 10965,2016-08-08,56.77000045776367,57.18000030517578,56.43000030517578,56.88999938964844,1479800.0,0.0005287059994616428,1.1428548073307503,0.23999786376953125,39.10889530967717,44.59567343564629,1.223481751066572,1.2895353925584487,0.6100393756337539,0.30633146539632605,5.71166607600018,0.75,-0.415369944650827,-1.25,-2.454534983128241,-0.04546501687175919,-1.8522674915641204,-0.6477325084358796,2.453598327636726,13.178310620095782,-39.65594733334048,0.6022674915641205,8,1.0849990844726562,1.664999008178711,0.6500005722045898,0.1550006866455078,-3.0699996948242188,0,-0.03188306074856628,-1.2641413014531766,56.7400016784668,-2.3750491744650413,57.61999893188477,-1.0277784400522403,57.58000183105469,-0.03188306074856628 10966,2016-08-09,56.84000015258789,57.2599983215332,56.63999938964844,56.77999877929688,799700.0,0.0012330402370932525,-2.6470509037462553,-0.500015894713359,41.0774159946518,45.214010517642954,1.0315078285826047,1.1991052817684178,0.6101695837966759,0.22276390866162643,6.225262367363115,0.6199989318847656,-0.46958918126759386,-1.128000259399414,-2.4427359576654837,0.18673543886665556,-1.7853681085324524,-0.4706324102663757,2.2718546936035224,17.372870397310315,-34.997667649138464,0.6573678491330364,8,1.0149993896484375,1.5949993133544922,0.6450014114379883,0.15000152587890625,-3.0699996948242188,1,-0.034658712445718165,1.1428548073307503,56.77000045776367,-1.2641413014531766,56.7400016784668,-2.3750491744650413,57.61999893188477,-0.034658712445718165 10967,2016-08-10,56.93999862670898,57.11000061035156,56.81999969482422,56.97999954223633,722400.0,0.0017592975695397417,-1.0714441416893732,-0.666666666666864,40.978069001718815,45.77102519149152,0.9060826404355566,1.044773174091354,0.5754941002747245,0.12001998629837374,6.766614040501845,0.29000091552734375,-0.4967758768765478,-0.9595016479492244,-2.340309567753536,0.4213062718550873,-1.6499056078513803,-0.2690976880470686,2.0645820378418094,32.69217131888106,-18.082951755194003,0.6904039599021552,8,0.9150009155273509,1.4950008392334055,0.9125013351440501,0.22500228881836648,-2.759998321533196,2,-0.03389533459297389,-2.6470509037462553,56.84000015258789,1.1428548073307503,56.77000045776367,-1.2641413014531766,56.7400016784668,-0.03389533459297389 10968,2016-08-11,57.1500015258789,57.16999816894531,56.77000045776367,56.97999954223633,986400.0,0.0036881437343663226,2.8095878217587966,-4.249952317374616,33.586319767614455,44.72766119057116,0.6342261630614843,0.8300734450350049,0.4255746837441805,-0.09408981819183992,7.528649824677486,0.3999977111816406,-0.4493866360707841,-0.7194988250732521,-2.139498310838505,0.7005006606920006,-1.429498567955882,-0.009499082190622232,1.7515959242968862,58.53670639535727,12.213656369235409,0.7099997428826269,8,0.704998016357429,1.1799983978271555,0.7074975967407298,0.019998550415039062,-2.5600013732910085,3,-0.06824149469379948,-1.0714441416893732,56.93999862670898,-2.6470509037462553,56.84000015258789,1.1428548073307503,56.77000045776367,-0.06824149469379948 10969,2016-08-12,57.25,57.61999893188477,57.13000106811523,57.31999969482422,650400.0,0.001749754531079395,-2.161301437290752,-0.4117581061371203,34.8880391206536,41.788421930978565,0.37977301765349125,0.7180599393877145,0.3935409850588556,-0.19973115188717827,8.170643742062913,0.48999786376954546,-0.37301204645282127,-0.5885004043579087,-2.0352720238752937,0.8582712151594762,-1.3118862141166048,0.1348854054007873,1.5527335643757851,68.90761690137191,26.884413037331043,0.7233858097586943,8,0.4699993133544922,0.7649993896484375,0.6549997329711914,-0.07999992370606179,-2.8199996948242188,4,-0.05135368780277694,2.8095878217587966,57.1500015258789,-1.0714441416893732,56.93999862670898,-2.6470509037462553,56.84000015258789,-0.05135368780277694 10970,2016-08-15,56.36999893188477,57.36999893188477,56.34000015258789,57.36999893188477,1176200.0,-0.015371197696335881,1.0599975585937642,14.285776566757493,32.92249169899321,39.697870499666365,0.9418146502264548,1.538315692901648,1.306569665390569,0.662267376840866,9.020023704790294,1.029998779296882,-0.3405340931799401,-1.3805013656616154,-2.9605811189554245,0.1995783876321937,-2.1705412423085235,-0.5904614890147073,2.337825302123015,2.3436568676542624,-36.75394732589122,0.7900398766469057,8,1.1950016021728445,1.5150012969970632,1.8450002670288015,0.8000011444091655,-0.9199981689453196,0,-0.04896218509544914,-2.161301437290752,57.25,2.8095878217587966,57.1500015258789,-1.0714441416893732,56.93999862670898,-0.04896218509544914 10971,2016-08-16,55.47000122070313,56.38999938964844,55.47000122070313,56.22000122070313,1421700.0,-0.015965899028473673,-1.4533284505208144,0.75,31.27088359536583,37.7876413778244,1.5291848066883844,2.3525837684864186,2.240778792662695,1.54044303102323,10.2415713971531,0.9199981689453054,-0.4249712262055496,-2.149499130249019,-4.018993477584075,-0.2800047829139629,-3.084246303916551,-1.2147519565814875,3.095753568419461,0.0,-39.03969092049897,0.9347471736675281,8,1.2600002288818288,1.904998779296875,3.02499866485595,1.699998855590806,0.34999847412108664,1,-0.03190914762596142,1.0599975585937642,56.36999893188477,-2.161301437290752,57.25,2.8095878217587966,57.1500015258789,-0.03190914762596142 10972,2016-08-17,55.77000045776367,55.90999984741211,54.18000030517578,55.40999984741211,4311300.0,0.005408314953282645,4.406253725293851,-0.4800008138020833,31.727523488644238,36.01220835055752,1.0565431248311725,1.9866867841603124,1.9830508704246554,1.221102726909976,11.836375021020434,1.7299995422363281,-0.6862563439789469,-1.742999839782712,-3.7803571070167976,0.2943574274513736,-2.761678473399755,-0.7243212061656692,2.548094045885364,46.220953120234995,7.095917760720042,1.018678633617043,8,0.14999961853027344,0.9599990844726562,2.8024988174438477,1.3999996185302663,0.45999908447265625,2,-0.03586157402875878,-1.4533284505208144,55.47000122070313,1.0599975585937642,56.36999893188477,-2.161301437290752,57.25,-0.03586157402875878 10973,2016-08-18,56.52999877929688,56.59000015258789,55.599998474121094,55.599998474121094,2493400.0,0.013627368034697884,-1.1290351690361535,2.5833298012122436,34.3449824102981,35.544957820846356,0.14043671477696051,1.170118120006471,1.25471672882491,0.43385133092647976,13.114347458365947,0.9900016784667969,-0.8508718873584158,-0.909001541137691,-2.9776233569445907,1.1596202746692086,-1.9433124490411373,0.12530936676575521,1.3742863045048281,68.31393640320485,31.90052182584914,1.0343109079034498,8,-0.6299991607666087,0.20000076293944602,2.0425004959106374,0.6400012969970561,-0.18999862670899148,3,-0.041570821242998934,4.406253725293851,55.77000045776367,-1.4533284505208144,55.47000122070313,1.0599975585937642,56.36999893188477,-0.041570821242998934 10974,2016-08-19,55.540000915527344,56.47000122070313,55.27000045776367,56.33000183105469,1538800.0,-0.017512787637492533,1.2429927199868638,-0.8494630712814852,23.993991979451778,33.86552411748798,1.0530533692481185,1.9995813371720743,2.2477969256438115,1.3927980434451968,13.841303637243207,1.2599983215332102,-0.9649437357963677,-1.731999397277832,-3.8495012801583,0.3855024856026361,-2.7907503387180697,-0.6732484558375944,1.991855690411775,42.63326632697102,12.187802920372263,1.058750941440234,8,0.3599987030029297,1.1899986267089844,2.952498435974121,1.6299991607665945,-0.13000106811523438,4,-0.0171048027958145,-1.1290351690361535,56.52999877929688,4.406253725293851,55.77000045776367,-1.4533284505208144,55.47000122070313,-0.0171048027958145 10975,2016-08-22,55.63000106811523,55.959999084472656,55.54999923706055,55.6500015258789,1015000.0,0.0016204564476829386,-3.5554495941682447,0.025317005804127594,27.15649675993801,32.31875531363089,0.8765131809050359,1.7438090127077217,2.1684360755873016,1.2727531939370564,14.607545431336783,0.4199981689453125,-1.0884001986031748,-1.479999351501469,-3.578409786951781,0.6184110839488426,-2.5292045692266214,-0.4307941337763168,1.5666699077475599,60.16601057035238,32.23140838705619,1.0492052177251543,8,0.26999855041504617,1.0999984741211009,2.9424982070922923,1.539999008178711,-0.3899993896484304,0,-0.021571108033417552,1.2429927199868638,55.540000915527344,-1.1290351690361535,56.52999877929688,4.406253725293851,55.77000045776367,-0.021571108033417552 10976,2016-08-23,55.27999877929688,56.18000030517578,55.25,55.66999816894531,959400.0,-0.006291610319938523,-3.1333627208300836,19.49952317375513,29.824496827102905,31.079469516451347,1.0973568819772765,1.9554279042349592,2.5174929369360086,1.583025646109121,15.861652779214852,0.9300003051757812,-1.0932315483329873,-1.6785015106201087,-3.8484230768914927,0.49142005565127533,-2.7634622937558007,-0.5935407274844167,1.6150051294972059,45.6430931023624,15.144118955244249,1.084960783135693,8,0.6200008392333913,1.450000762939446,3.2925004959106374,1.890001296997056,-0.5900001525879048,1,0.003075289207608245,-3.5554495941682447,55.63000106811523,1.2429927199868638,55.540000915527344,-1.1290351690361535,56.52999877929688,0.003075289207608245 10977,2016-08-24,55.34000015258789,55.349998474121094,54.77999877929688,55.20000076293945,1140700.0,0.0010854083685956084,6.12517285775586,-0.3589733557650991,30.06991841073652,30.688758254576022,0.8789599032303315,1.801112355591144,2.445295745358152,1.4865930826952223,17.20764878035511,0.5699996948242116,-1.1083485620126652,-1.5000001907348661,-3.7543342913818947,0.7543339099121624,-2.6271672410583804,-0.37283314041135185,1.2835033958443631,30.93927891738525,-1.4729752475856337,1.127167050323515,8,0.5599994659423828,1.3899993896484375,3.179999351501465,1.8299999237060476,-1.1599998474121094,2,0.008673645480896885,-3.1333627208300836,55.27999877929688,-3.5554495941682447,55.63000106811523,1.2429927199868638,55.540000915527344,0.008673645480896885 10978,2016-08-25,55.27000045776367,55.63000106811523,55.209999084472656,55.31000137329102,1138300.0,-0.001264902324380368,-4.249904634751008,-0.2857220708447374,35.03052537203031,30.704590060284545,0.7311219709878856,1.748088799595891,2.526857981975823,1.5434950537189707,18.48691789852687,0.420001983642571,-1.153264074319999,-1.434999847412108,-3.727463614176088,0.857463919351872,-2.5812317307941015,-0.2887679640301144,1.1091527663429375,28.99414027230988,-6.00339293229619,1.1462318833819902,8,0.5049991607666016,1.4599990844726562,3.092498779296875,1.8999996185302663,-1.7299995422363281,3,0.017369261380887346,6.12517285775586,55.34000015258789,-3.1333627208300836,55.27999877929688,-3.5554495941682447,55.63000106811523,0.017369261380887346 10979,2016-08-26,54.11999893188477,55.77000045776367,54.06000137329102,55.41999816894531,1401700.0,-0.020806975146629658,-1.4084589904981564,32.49923707800282,28.026516896012396,30.160592859953343,1.5538446795794059,2.6919310991610175,3.666915520631541,2.6766124795869004,20.65371064915572,1.7099990844726491,-1.243689317154221,-2.3665012359619055,-4.772820070161245,0.039817598237434026,-3.5696606530615753,-1.1633418188622358,2.039239000328756,2.830074944443954,-33.48462652498604,1.2031594170996682,8,1.2050018310546804,2.5500011444091797,4.195000648498528,3.0500011444091655,-1.5099983215332102,4,0.04101997901916454,-4.249904634751008,55.27000045776367,6.12517285775586,55.34000015258789,-3.1333627208300836,55.27999877929688,0.04101997901916454 10980,2016-08-29,54.36999893188477,54.68000030517578,54.25,54.290000915527344,995100.0,0.004619364466629916,-4.375008940705243,-0.061536971774163854,30.112708656599736,30.031906755646,1.1066901344693534,2.1870463620239207,3.406125340778111,2.4124477524832812,22.35541399501851,0.5600013732910085,-1.3175290220814446,-1.8835012435913043,-4.151292723964012,0.3842902367814034,-3.017396983777658,-0.7496055034049505,1.5373306132580566,14.622533716002891,-23.09312404201792,1.1338957401863552,8,0.9550018310546804,2.3000011444091797,3.8500003814697195,2.8000011444091655,-1.80999755859375,0,0.019128212910768383,-1.4084589904981564,54.11999893188477,-4.249904634751008,55.27000045776367,6.12517285775586,55.34000015258789,0.019128212910768383 10981,2016-08-30,53.7400016784668,54.63999938964844,53.68999862670898,54.34000015258789,1202800.0,-0.011587222103999761,-1.714270144194579,-7.500166897143008,26.261142711605373,29.424531113752792,1.637701651246374,2.5749590652053627,4.020045965720179,3.020481285215098,24.848133981328882,0.9500007629394602,-1.4386464287508574,-2.275998497009276,-4.55248157238448,0.00048457836592774584,-3.414240034696874,-1.1377569593216776,2.029998779296875,2.4039907567035574,-34.462166454515405,1.1382415376876012,8,1.3999977111816406,2.744997024536133,4.474997520446777,3.4299983978271413,-1.0200004577636648,1,0.02791216883420833,-4.375008940705243,54.36999893188477,-1.4084589904981564,54.11999893188477,-4.249904634751008,55.27000045776367,0.02791216883420833 10982,2016-08-31,53.97000122070313,53.97999954223633,53.58000183105469,53.709999084472656,1503100.0,0.004279857369794193,1.8571389645776566,-0.43333799575297144,26.47926857070631,28.550562909353705,1.257791041712231,2.171999972135204,3.7695410106146383,2.7763386516066717,26.741288629066208,0.3999977111816406,-1.4847007676161468,-1.8654989242553626,-4.1917648495969,0.4607670010861753,-3.028631886926128,-0.7023659615845972,1.508798980712882,17.80820247520042,-15.642746821578054,1.1631329626707674,8,1.0550003051757741,2.459999084472649,4.244997978210442,3.199998855590806,-1.5300025939941548,2,0.013340696492881499,-1.714270144194579,53.7400016784668,-4.375008940705243,54.36999893188477,-1.4084589904981564,54.11999893188477,0.013340696492881499 10983,2016-09-01,53.59000015258789,54.0,53.4900016784668,53.959999084472656,1134100.0,-0.007040968306842865,1.2666553638791167,-1.423061122685486,24.00567219707682,28.551860711312038,1.3152038522265812,2.35536413663867,4.135159141148492,3.139204717562393,28.754337058313475,0.5099983215332031,-1.462175457323788,-2.0440000534057603,-4.417116027474819,0.3291159206632983,-3.230558040440286,-0.8574420663712345,1.5849923095703105,4.385900335961238,-23.564643740311734,1.1865579870345293,9,1.2450008392333984,2.7950000762939453,4.557499885559082,3.5799999237060476,-0.8300018310546875,3,0.011009519516849586,1.8571389645776566,53.97000122070313,-1.714270144194579,53.7400016784668,-4.375008940705243,54.36999893188477,0.011009519516849586 10984,2016-09-02,54.36999893188477,54.45000076293945,53.54999923706055,53.59000015258789,1624800.0,0.0145549314625113,-1.0930253189262078,-2.1081108946006606,35.59076732637892,29.48900188536103,0.3931285499524435,1.4637543617851563,3.3582487866719575,2.356012897899319,29.6839695255035,0.9000015258789062,-1.4510098228958555,-1.145501136779778,-3.522765889132984,1.2317636155734277,-2.3341335129563774,0.043131239396821286,0.5016951892089736,73.9494343662953,40.99342840477518,1.1886323761766013,9,0.46500205993651633,2.015001296997063,3.7775011062622,2.8000011444091655,-2.3899993896484446,4,-0.015265735380963652,1.2666553638791167,53.59000015258789,1.8571389645776566,53.97000122070313,-1.714270144194579,53.7400016784668,-0.015265735380963652 10985,2016-09-06,54.959999084472656,55.13999938964844,54.4000015258789,54.61000061035156,1352200.0,0.01085157557805072,1.084503712618625,0.44871669470636155,46.15382845017353,31.303372065702213,-0.3373858053631835,0.7707157702421767,2.7524661535931756,1.7657391157029423,30.299206124768435,0.7700004577636648,-1.5069371763746133,-0.4650009155273409,-2.778125776508908,1.8481239454542262,-1.621563346018128,0.6915615149634462,-1.4699974060058594,89.09087546267718,49.81948807310772,1.1565624304907847,9,-0.3299980163574219,1.4250011444091797,3.1875009536743164,2.210000991821282,-2.3799972534179688,1,-0.042758342672262084,-1.0930253189262078,54.36999893188477,1.2666553638791167,53.59000015258789,1.8571389645776566,53.97000122070313,-0.042758342672262084 10986,2016-09-07,54.86999893188477,54.97000122070313,54.56000137329102,54.9000015258789,903200.0,-0.00163755738877569,3.823471334006104,-0.08572207084464604,42.99064032266886,32.73900783369469,-0.3482862948934411,0.7436904968141178,2.7811466980233845,1.8450398381808029,31.060413389538827,0.4099998474121094,-1.403221597983773,-0.456501007080071,-2.682039473923041,1.7690374597628988,-1.5692702405015524,0.6562682263414104,-1.3469972991943422,83.6363131940162,43.37501619682863,1.1127692334214838,9,-0.23999786376953836,1.3800010681152273,3.3400011062622,2.3000011444091655,-1.5699996948242259,2,-0.042099464252976615,1.084503712618625,54.959999084472656,-1.0930253189262078,54.36999893188477,1.2666553638791167,53.59000015258789,-0.042099464252976615 10987,2016-09-08,55.0099983215332,55.11999893188477,54.63000106811523,54.72999954223633,1009700.0,0.002551474255033659,-1.041675938582826,-9.33248569612648,36.8965460542541,32.94634346505289,-0.6034817752630488,0.476096415369625,2.588572033246699,1.6886596623726717,31.7895887513735,0.48999786376954546,-1.3439885378890324,-0.22000160217285014,-2.3144756434099065,1.8744724390642062,-1.2672386227913819,0.8272354184456816,-1.4546567337036151,92.12113645769033,53.119449562113644,1.0472370206185284,9,-0.37999725341796875,1.1300029754638672,3.5100011825561523,2.160001754760735,-1.8299980163574219,3,-0.041628743332167484,3.823471334006104,54.86999893188477,1.084503712618625,54.959999084472656,-1.0930253189262078,54.36999893188477,-0.041628743332167484 10988,2016-09-09,53.25,54.599998474121094,53.2400016784668,54.52000045776367,2740000.0,-0.03199415334001687,-1.108526902547573,-4.535735694822888,32.57229054872411,33.451429426465296,0.9385442443618572,2.0331775816649014,4.2664002768302325,3.4231539326147242,33.00215805612734,1.7699966430664062,-1.3412698800661644,-1.7849998474121094,-3.8528436326227506,0.2828439377985319,-2.81892174001743,-0.7510779548067887,1.8899993896484375,0.5262280830320053,-36.445683039321175,1.0339218926053222,9,0.9400005340576172,2.365001678466797,5.300000190734863,3.920000076293938,0.5,4,-0.015211293395136605,-1.041675938582826,55.0099983215332,3.823471334006104,54.86999893188477,1.084503712618625,54.959999084472656,-0.015211293395136605 10989,2016-09-12,54.31000137329102,54.40999984741211,53.08000183105469,53.34000015258789,2766200.0,0.019906129075887735,1.2735044407058178,-0.7637802134427536,41.246687436695844,34.68853817980931,-0.10244401992597574,0.7817039744247936,3.0922979191413447,2.3659074747163586,34.98460900122433,1.3299980163574219,-1.3257963313945353,-0.577998542785636,-2.3843098544996977,1.2283127689284257,-1.4811541986426704,0.3251571130713984,0.80999755859375,59.708786406329054,24.610339727055027,0.9031556558570313,9,-0.20000076293946023,1.0599994659423757,4.2399988174438406,2.8599987030029155,-0.18000030517579546,0,-0.028539919214955023,-1.108526902547573,53.25,-1.041675938582826,55.0099983215332,3.823471334006104,54.86999893188477,-0.028539919214955023 10990,2016-09-13,53.61000061035156,54.27000045776367,53.38000106811523,54.2400016784668,2782200.0,-0.012888984445574181,1.5797135101366313,-0.6494848198835881,39.41699430841319,36.15029946834352,0.5346365091218743,1.3326567361971513,3.673836396249065,3.0745202663592295,36.252090099081016,0.9300003051757955,-1.3804640414464302,-1.1399993896484375,-2.8904395893972463,0.6104408101003713,-2.015219489522842,-0.2647792897740331,1.4283984375000074,25.980369240780576,-7.4626912209781935,0.8752200998744052,9,0.5,1.739999771118164,4.5499982833862305,3.5599994659423757,0.3600006103515696,1,-0.03040479480614844,1.2735044407058178,54.31000137329102,-1.108526902547573,53.25,-1.041675938582826,55.0099983215332,-0.03040479480614844 10991,2016-09-14,53.70000076293945,54.2400016784668,53.40999984741211,53.84000015258789,1651400.0,0.001678794097430325,-1.3055567329292588,0.2222208766522758,39.64646610602166,37.61332141671189,0.4898818235381057,1.1628747619977702,3.4465688248450235,2.9876753864185304,36.83781761869463,0.8300018310546875,-1.2774873940034581,-0.9614992141723633,-2.7374583057026953,0.8144598773579688,-1.8494787599375329,-0.0735196684071937,1.2600623962402437,30.39214769631216,-3.228511206156515,0.8879795457651677,9,0.4099998474121094,1.6499996185302734,4.444998741149902,3.469999313354485,0.4199981689453196,2,-0.020856590614012127,1.5797135101366313,53.61000061035156,1.2735044407058178,54.31000137329102,-1.108526902547573,53.25,-0.020856590614012127 10992,2016-09-15,53.77000045776367,53.86000061035156,53.040000915527344,53.2400016784668,1265000.0,0.0013035324735513054,1.3098612737881605,-3.785722070844687,40.53030084096757,39.44939126603309,0.43418803603806566,0.985905462158982,3.23760728205734,2.919673351494822,36.663102309935525,0.8199996948242188,-1.2007327311894826,-0.7914995193481431,-2.5294743769969372,0.946475338300651,-1.6604869481725402,0.07748790947625395,1.1148602482910235,46.794915685277196,12.06899331187661,0.8689874288243958,9,0.31999969482421875,1.5599994659423828,4.374999046325684,3.3999996185302663,0.22999954223632812,3,-0.008740956233993513,-1.3055567329292588,53.70000076293945,1.5797135101366313,53.61000061035156,1.2735044407058178,54.31000137329102,-0.008740956233993513 10993,2016-09-16,54.18000030517578,54.2599983215332,53.33000183105469,53.61999893188477,2736500.0,0.007625066838788053,1.5833328918158553,1.0566087982956047,50.41783706559312,41.096843459279114,0.13039323026308836,0.41194322677454664,2.719236581533515,2.5163109648078574,37.16466018661677,0.9299964904785156,-1.0163268825697571,-0.2639997482299776,-1.7395602092221978,1.2115607127622425,-1.0017799787260842,0.4737804822661289,0.5941688134472756,83.21169915658928,42.614934756018656,0.7377802304961086,9,-0.09000015258789062,1.1499996185302734,3.964999198913574,3.374998092651367,-0.04999923706055398,4,-0.018456995097219875,1.3098612737881605,53.77000045776367,-1.3055567329292588,53.70000076293945,1.5797135101366313,53.61000061035156,-0.018456995097219875 10994,2016-09-19,54.59000015258789,54.63000106811523,54.18000030517578,54.38999938964844,1426100.0,0.00756736517354617,2.2142613860847704,0.35714334371019724,51.49864666530843,41.69071214984966,-0.27392358521455407,-0.07681587886744978,2.1963033608326015,2.1043827813534293,37.28012871187597,0.450000762939446,-0.8304507470772435,0.19350013732910298,-1.1919161420018867,1.5789164166600926,-0.4992080023363883,0.8862082769945943,0.08011887384942185,97.48421939065659,51.38765073201476,0.6927081396654935,9,-0.5100002288818359,0.7399997711181641,3.502499580383301,2.964998245239258,-0.29000091552734375,0,-0.015387436348048289,1.5833328918158553,54.18000030517578,1.3098612737881605,53.77000045776367,-1.3055567329292588,53.70000076293945,-0.015387436348048289 10995,2016-09-20,54.43000030517578,55.02000045776367,54.40999984741211,54.86000061035156,1633100.0,-0.0029309369291973253,-1.5957405363288097,-2.149993324305251,55.02182484706504,43.02751043033811,-0.22016274229503807,-0.011938688752195503,2.24691921343306,2.261344618970867,37.210906665130786,0.6100006103515625,-0.5777195471684351,0.09350032806396769,-1.1651241591309542,1.3521248152588896,-0.5358119155334933,0.7228125716614286,-1.3899993896484375,70.20200560645031,17.81115607799292,0.6293122435974616,9,-0.35000038146972656,0.7749996185302734,3.4374990463256836,3.219999313354492,-0.11999893188475852,1,-0.005511652312668258,2.2142613860847704,54.59000015258789,1.5833328918158553,54.18000030517578,1.3098612737881605,53.77000045776367,-0.005511652312668258 10996,2016-09-21,55.45000076293945,55.4900016784668,54.31999969482422,54.38000106811523,1979600.0,0.018739673930640688,1.0347833586540438,-2.488369617288567,59.66057161695852,45.55684660397194,-1.2842951679188985,-1.0735937114110996,1.1738770044649627,1.2381390891796897,36.714973405991216,1.1700019836425781,-0.4502317836631988,1.1050006866455107,-0.1824196696430036,2.392421042934025,0.4612905085012571,1.7487108647897642,-2.3703998565673814,98.36731007873844,39.88345305766741,0.6437101781442569,9,-1.1849994659423828,-0.6350002288818359,2.2749996185302734,2.1999988555908203,-1.5400009155273438,2,-0.02669070373080129,-1.5957405363288097,54.43000030517578,2.2142613860847704,54.59000015258789,1.5833328918158553,54.18000030517578,-0.02669070373080129 10997,2016-09-22,55.81999969482422,56.06000137329102,55.45000076293945,55.77999877929688,1871900.0,0.006672658733885228,1.3461369171630255,0.037384043865459037,64.57516476754525,49.11272151717428,-1.7068005924066156,-1.481759037943057,0.7401798193728695,0.8569947517321381,35.64232673797315,0.6100006103515696,-0.44681188775045655,1.4509996414184556,0.07091788790598486,2.8310813949309264,0.7609587646622202,2.141040518174691,-2.6439827575683594,91.20872825237906,24.812691282036795,0.6900408767562356,9,-1.269998550415039,-1.0049991607666016,1.2325010299682617,2.135000228881836,-1.6199989318847656,3,-0.03045504787233233,1.0347833586540438,55.45000076293945,-1.5957405363288097,54.43000030517578,2.2142613860847704,54.59000015258789,-0.03045504787233233 10998,2016-09-23,56.22999954223633,56.40999984741211,55.52000045776367,55.6500015258789,1731600.0,0.007345034927510596,-1.1190457809001775,14.49961853900714,62.774731608754486,51.5047264251808,-1.843497011533465,-1.9142975950180414,0.2879859128956852,0.4397171680181984,34.77436604208165,0.8899993896484375,-0.401681792031404,1.8129995346069308,0.2467496199542154,3.379249449259646,1.029874577280573,2.5961244919332884,-2.8809435388183573,91.9282357791307,25.393475166006837,0.7831249573263562,9,-1.5049991607666016,-1.414999008178711,0.0950002670288086,1.0799999237060547,-1.1699981689453054,4,-0.03965853744247849,1.3461369171630255,55.81999969482422,1.0347833586540438,55.45000076293945,-1.5957405363288097,54.43000030517578,-0.03965853744247849 10999,2016-09-26,56.34000015258789,56.59000015258789,56.04999923706055,56.2400016784668,1769400.0,0.0019562619819859517,-1.2499880791544147,0.1724117519385942,60.14706781578825,53.80806792600025,-1.8274341820512703,-1.9494004703046244,0.1323309939897399,0.3143823705127602,33.19675843434814,0.5400009155273438,-0.32312004916688863,1.812000083923337,0.03402317776337327,3.5899769900833007,0.9230116308433551,2.700988537003319,-2.746068641650389,88.98678636187186,24.259889936489685,0.8889884530799801,9,-1.5249996185302734,-1.5249996185302734,-0.025000572204589844,0.9699993133544922,-2.259998321533203,0,-0.039226110729272845,-1.1190457809001775,56.22999954223633,1.3461369171630255,55.81999969482422,1.0347833586540438,55.45000076293945,-0.039226110729272845 11000,2016-09-27,55.40999984741211,56.84000015258789,55.29999923706055,56.65999984741211,1374900.0,-0.01650692762969519,-1.095237600946667,-12.500190737773709,53.53403768761417,55.35113143506609,-0.6875565621286555,-0.9881541762942518,0.9965470845154556,1.2252412416279412,31.688961579291163,1.5400009155273438,-0.07552324139188471,0.8299997329711886,-0.988882982483446,2.648882448425823,-0.0794416247561287,1.7394410906985058,-1.5164614723095724,43.253966451862915,-18.292798840266016,0.9094413577273164,9,-0.4699993133544922,-0.4699993133544922,0.9049997329711914,1.8999996185302734,-1.970001220703132,1,-0.020032496181344173,-1.2499880791544147,56.34000015258789,-1.1190457809001775,56.22999954223633,1.3461369171630255,55.81999969482422,-0.020032496181344173 11001,2016-09-28,55.2400016784668,55.58000183105469,54.81000137329102,55.5099983215332,1120300.0,-0.0030680052231267796,2.756066244882734,0.215997314453125,51.49937035099201,56.569916936179915,-0.308587721796556,-0.7378477258883436,1.0987188635939162,1.3787472603280122,29.94846462906768,0.7700004577636648,0.04296627494042582,0.5850015640258803,-1.2116088569045758,2.3816119849563364,-0.31330364643935127,1.483306774491112,-0.9928878900660152,21.18229378072403,-34.989364968810875,0.8983052104652294,9,-0.1550006866455078,-0.3000011444091797,1.074997901916504,2.069997787475586,-1.8600006103515696,2,-0.01683563137070465,-1.095237600946667,55.40999984741211,-1.2499880791544147,56.34000015258789,-1.1190457809001775,56.22999954223633,-0.01683563137070465 11002,2016-09-29,54.68999862670898,55.1500015258789,54.27999877929688,54.95000076293945,1197700.0,-0.009956608165206049,1.636357331113899,0.9629828477775844,61.14549520476226,57.76187895164315,0.4309612464483763,-0.13822547368392435,1.579231169478156,1.9021862552229223,28.217422823593385,0.9600028991699148,0.2340970598282155,-0.001001358032233668,-1.7684362742782653,1.766433558213798,-0.8847188161552495,0.8827161000907822,2.1500015258789134,16.01561044809207,-45.24525166815787,0.8837174581230175,9,0.8200016021728587,0.2500019073486399,1.6250009536743235,2.6200008392334055,-1.509998321533196,3,-0.014262183194057365,2.756066244882734,55.2400016784668,-1.095237600946667,55.40999984741211,-1.2499880791544147,56.34000015258789,-0.014262183194057365 11003,2016-09-30,54.18000030517578,55.22000122070313,53.81000137329102,54.90999984741211,2550600.0,-0.009325257530435005,1.0888851212930168,2.807667478505748,48.900160139833446,57.47315822659038,1.0515402601345158,0.44084275701047204,2.0088337034198034,2.383023921548741,26.47698953222189,1.4099998474121094,0.41890752938231657,-0.5404996871948242,-2.2492813031976198,1.1682819288079713,-1.394890495196222,0.31389112080657355,2.6087998199462916,12.211190790334884,-47.21169706660769,0.854390808001396,9,1.1450004577636719,0.7600002288818359,2.1349992752075195,3.1299991607666016,0.1100006103515625,4,0.0003691483508863058,1.636357331113899,54.68999862670898,2.756066244882734,55.2400016784668,-1.095237600946667,55.40999984741211,0.0003691483508863058 11004,2016-10-03,53.540000915527344,54.02999877929688,53.11000061035156,54.0,1677000.0,-0.011812465596964916,2.538477339084691,0.630136127296005,49.401711853995515,56.84870122736043,1.7063778400651017,1.0703499423504468,2.531295789771363,2.9927191376725233,25.519977828600222,1.0699996948242188,0.5871835857336762,-1.1389991760253935,-2.922311979995442,0.6443136279446549,-2.0306555780104176,-0.2473427740403693,3.1296472595214837,11.528159730496206,-49.971752586247014,0.891656401985023,10,1.4349994659423828,1.3999996185302734,2.712498664855957,3.769998550415039,1.4899978637695384,0,0.028389996857898003,1.0888851212930168,54.18000030517578,1.636357331113899,54.68999862670898,2.756066244882734,55.2400016784668,0.028389996857898003 11005,2016-10-04,52.61000061035156,53.4000015258789,52.31999969482422,53.27999877929688,2520200.0,-0.01737019591469724,1.3736208457694974,1.456520657456105,41.85350989284063,54.87013881356955,2.6273560497340966,1.9133666175125228,3.3308511903529876,3.88238857149922,25.66176850299121,1.220001220703125,0.6123012467871973,-1.9514995574951186,-3.9531644131162764,0.050165298126039204,-2.9523319853056975,-0.9506671296845397,3.8460687108154303,8.895727775892533,-54.20353534145297,1.0008324278105798,10,1.9699993133544922,1.9699993133544922,3.3874998092651367,4.6399993896484375,0.6199989318847656,1,0.02794147887567,2.538477339084691,53.540000915527344,1.0888851212930168,54.18000030517578,1.636357331113899,54.68999862670898,0.02794147887567 11006,2016-10-05,52.56000137329102,53.2400016784668,52.18000030517578,53.22000122070313,2671500.0,-0.0009503751469392974,2.028572051378528,0.9850770912569072,40.92953960537608,52.242847128884094,2.4856949209304204,1.8777042166429752,3.265188193072106,3.8951888896084768,25.84152053965379,1.0600013732910156,0.5943976785550049,-1.8859989166259723,-4.07090729354379,0.2989094602918456,-2.9784531050848813,-0.7935447281670633,3.5651823777685507,12.50003137085643,-50.48622475836582,1.0924541884589072,10,1.9499988555908132,1.9499988555908132,3.4374990463256765,4.689998626708977,-0.2200012207031321,2,0.016742717473845703,1.3736208457694974,52.61000061035156,2.538477339084691,53.540000915527344,1.0888851212930168,54.18000030517578,0.016742717473845703 11007,2016-10-06,52.72000122070313,52.81999969482422,51.9900016784668,52.52999877929688,1808700.0,0.003044137047785833,3.256406745177979,-0.2878825535358206,38.62928737631944,49.56001999194685,2.055918065716021,1.6204272166936065,3.0083434452542406,3.698702508467015,26.282233334672046,0.8299980163574219,0.5599764643658816,-1.6114992141723548,-3.9090696286441684,0.6860712002994589,-2.760284421408258,-0.4627140069364515,3.0106641857680643,22.600608225811385,-36.264660071238964,1.1487852072359055,10,1.6949996948242116,1.6949996948242116,3.0924978256225515,4.344997406005845,-0.770000457763679,3,0.012518964949358002,2.028572051378528,52.56000137329102,1.3736208457694974,52.61000061035156,2.538477339084691,53.540000915527344,0.012518964949358002 11008,2016-10-07,52.43999862670898,53.56999969482422,52.290000915527344,53.0099983215332,1509700.0,-0.005311126470236127,-1.942542444226182,-2.9999598458079397,32.90937032639003,46.53360915979151,1.9464634261779423,1.935889162797011,3.1778688238293,3.965128722745156,25.390322099212188,1.279998779296875,0.38355103085264375,-1.8510017395019602,-4.254935900231935,0.5529324212280144,-3.0529688198669476,-0.6490346591369729,2.8417871324016915,22.05870528242782,-30.602880141434188,1.2019670803649887,10,1.9750022888183665,1.9750022888183665,3.2875022888183665,4.570001602172859,-0.75,4,0.01411139774686987,3.256406745177979,52.72000122070313,2.028572051378528,52.56000137329102,1.3736208457694974,52.61000061035156,0.01411139774686987 11009,2016-10-10,52.7599983215332,52.81000137329102,52.34000015258789,52.459999084472656,1110900.0,0.006102206392149645,1.3499747279679852,-0.5263147327702682,37.05424972010774,44.70252160784634,1.1904216414488005,1.5745406923487337,2.732068803410634,3.6497217444240277,24.349710734657197,0.4700012207031321,0.12062830591330709,-1.4535018920898466,-3.952901952013967,1.0458981678342738,-2.7032019220519032,-0.20380186212778995,2.1267733479001976,48.73402593514523,-1.638224945826316,1.2497000299620598,10,1.025003433227539,1.6550025939941406,2.8500022888183594,4.2050018310546875,-0.3299980163574219,0,0.028999291938371696,-1.942542444226182,52.43999862670898,3.256406745177979,52.72000122070313,2.028572051378528,52.56000137329102,0.028999291938371696 11010,2016-10-11,51.97999954223633,52.65999984741211,51.88000106811523,52.65999984741211,1781300.0,-0.014783904551007754,1.2941130271853365,-2.2666734483679414,22.061177678919222,41.43161131094937,1.601078654808127,2.3464672274668175,3.357201489023268,4.4218406371777945,23.37120101631601,0.8799972534179759,-0.19629379458510243,-2.15200061798096,-4.833897881867102,0.5298966459051826,-3.492949249924031,-0.8110519860378886,2.559159728281081,5.917074282825441,-36.798515810865425,1.34094863194307,10,1.5700016021728516,2.3800010681152344,3.6300010681152344,4.9850006103515625,-0.00999832153319602,1,0.05867639984456474,1.3499747279679852,52.7599983215332,-1.942542444226182,52.43999862670898,3.256406745177979,52.72000122070313,0.05867639984456474 11011,2016-10-12,52.58000183105469,52.65999984741211,52.02999877929688,52.04999923706055,2211900.0,0.011542945250140546,-1.2105164532903536,-0.7794152296110133,24.844746618900103,37.39819480140913,0.652715015333456,1.7478694010259375,2.623520566098719,3.8234349812599504,22.33981141690751,0.6800003051757812,-0.5093059609663158,-1.4959983825683594,-4.26135081621446,1.269354051077741,-2.8786745993914096,-0.11332216574530918,1.5868752911264181,41.42019714552091,4.638782720219574,1.3826762168230504,10,0.9699993133544922,1.779998779296875,2.9274988174438477,4.384998321533203,-0.3800010681152344,2,0.012362070911867917,1.2941130271853365,51.97999954223633,1.3499747279679852,52.7599983215332,-1.942542444226182,52.43999862670898,0.012362070911867917 11012,2016-10-13,53.29999923706055,53.540000915527344,52.540000915527344,52.709999084472656,1850300.0,0.013693369740063632,-1.1505457498779703,1.1132023866932494,28.296294035735002,35.10887634539819,-0.31870415219769654,1.0444023395837192,1.8047912981797793,3.121212528820436,20.601370715295054,1.0,-0.7102338210097514,-0.7525009155273423,-3.536726159684555,2.0317243286298705,-2.1446135376059487,0.6396117065512641,0.5467152375513322,84.02362857007431,51.97822997190459,1.3921126220786062,10,-0.3449993133544922,1.0600013732910156,2.1400012969970703,3.6650009155273438,-1.4799995422363281,3,-0.018011240116588056,-1.2105164532903536,52.58000183105469,1.2941130271853365,51.97999954223633,1.3499747279679852,52.7599983215332,-0.018011240116588056 11013,2016-10-14,53.18000030517578,53.81000137329102,52.95000076293945,53.06999969482422,1412900.0,-0.002251387121996906,-3.914310626703038,0.18644166424207156,26.62721426019972,32.57837661275421,-0.3972474515773925,1.1443119972330038,1.8213389095852506,3.250325862127866,19.281534574275756,0.8600006103515696,-0.9034970141105774,-0.8224998474121108,-3.6328781022789656,1.987878407454744,-2.2276889748455417,0.5826892800213201,-1.299999237060554,67.3574627721182,40.75852561196863,1.4051891274334278,10,-0.33499908447265625,1.1800003051757812,2.205000877380371,3.7849998474121094,-0.9799995422363281,4,-0.023128987122563394,-1.1505457498779703,53.29999923706055,-1.2105164532903536,52.58000183105469,1.2941130271853365,51.97999954223633,-0.023128987122563394 11014,2016-10-17,53.75,53.77000045776367,53.2400016784668,53.2400016784668,1455100.0,0.010718309356021916,-1.0784334258338133,4.636322652240255,37.03124655410527,32.04256957511696,-1.044127269129703,0.5356162689098909,1.1807476804342514,2.6987554483206964,18.437273187074567,0.5900001525878906,-1.1367781690903556,-0.21050014495849467,-3.0089919665060236,2.5879916765890343,-1.6097460557322592,1.1887457658152698,-1.831398925781258,96.89112104645199,69.40820783548637,1.3992459107737645,10,-0.904998779296875,0.6100006103515625,1.152501106262207,3.0900001525878906,-1.2999992370605469,0,-0.03832560694494924,-3.914310626703038,53.18000030517578,-1.1505457498779703,53.29999923706055,-1.2105164532903536,52.58000183105469,-0.03832560694494924 11015,2016-10-18,54.13000106811523,54.29999923706055,53.36000061035156,54.04999923706055,1308800.0,0.007069787313771725,3.476203451407811,0.15686685166761263,41.60362702075052,32.11746817682523,-1.325200813205896,0.13912041320084256,0.7321481808065826,2.331596872235174,17.875811978674776,0.9399986267089844,-1.2399602015875715,0.18450088500976136,-2.606601272049538,2.9756030420690607,-1.2110501935198883,1.580051963539411,-2.1735719879150395,92.51109538925834,61.577871735610984,1.395551078529649,10,-1.0400009155273366,0.22999954223633523,0.6099996566772532,2.6299991607666087,-2.3899993896484304,1,-0.031405888220845,-1.0784334258338133,53.75,-3.914310626703038,53.18000030517578,-1.1505457498779703,53.29999923706055,-0.031405888220845 11016,2016-10-19,53.97000122070313,54.18999862670898,53.59000015258789,54.13000106811523,1629600.0,-0.002955844157674359,3.2857804602244207,-1.9999523173755482,44.212237087827106,32.7377959225483,-1.0551156087880003,0.19242297976682465,0.8180193888065119,2.5002861132719474,17.90147364757535,0.5999984741210866,-1.3101469299472797,0.09850101470947692,-2.601645250989236,2.79864728040819,-1.2515721181398831,1.448574147558837,-1.919829334228531,81.25009482566206,46.429304487372335,1.3500731328493574,10,-0.8800010681152415,0.3899993896484304,0.7599992752075124,2.789999008178704,-1.3800010681152415,2,-0.037057623768086745,3.476203451407811,54.13000106811523,-1.0784334258338133,53.75,-3.914310626703038,53.18000030517578,-0.037057623768086745 11017,2016-10-20,54.11999893188477,54.59000015258789,53.90999984741211,54.15999984741211,1070000.0,0.002779279373521737,-1.9565289502927372,0.2500059604701397,49.48804261006162,34.579870620734035,-1.1014707056935151,-0.09640752241447359,0.5908839098410326,2.3562657437214725,18.46154785211317,0.6800003051757812,-1.2425821644271693,0.3334987640380902,-2.2109214696203168,2.877918997696497,-0.9387113527911168,1.6057088808672972,-1.9798339513867305,71.34137831576444,32.27013996752778,1.2722101168292042,10,-0.8849983215332102,0.24000167846678977,0.6100015640258718,2.640001296997063,-0.2799987792968821,3,-0.03547668527048242,3.2857804602244207,53.97000122070313,3.476203451407811,54.13000106811523,-1.0784334258338133,53.75,-0.03547668527048242 11018,2016-10-21,54.0,54.2599983215332,53.7400016784668,53.7400016784668,1826600.0,-0.0022172752079282487,-3.0,-6.499809269503348,54.30711048628137,36.49685515030888,-0.8235158791176787,-0.1602570172272948,0.6239902053047928,2.4771341303042362,19.50242530869446,0.5199966430664062,-1.1585652279396825,0.3249998092651367,-1.9497171139519054,2.599716732482179,-0.8123586523433843,1.4623582708736578,-1.7128449091765674,56.296235595969414,13.173357205512836,1.1373584616085204,10,-0.7649993896484375,0.3600006103515625,0.7100000381469727,2.739999771118164,-0.25,4,-0.040370376021773735,-1.9565289502927372,54.11999893188477,3.2857804602244207,53.97000122070313,3.476203451407811,54.13000106811523,-0.040370376021773735 11019,2016-10-24,54.13000106811523,54.40999984741211,53.7400016784668,54.18999862670898,1008700.0,0.002407427187319122,1.6799926757811738,-0.2307613304576199,66.74010383713411,41.46118027899942,-0.8255617967437985,-0.4894069914089485,0.40359184368930556,2.351481740587836,20.378183812517186,0.6699981689453125,-1.0590296158418013,0.5655008316039982,-1.3505640688312468,2.4815657320392432,-0.3925316186136243,1.5235332818216207,-1.7046752735859272,62.60168653101168,14.523501666809587,0.9580324502176214,10,-0.8200016021728445,0.22999954223633523,0.5799989700317454,2.609998703002937,-2.5100021362304545,0,-0.035654909792947054,-3.0,54.0,-1.9565289502927372,54.11999893188477,3.2857804602244207,53.97000122070313,-0.035654909792947054 11020,2016-10-25,54.29999923706055,54.52000045776367,53.86999893188477,53.95000076293945,1260600.0,0.0031405535856428024,-1.5490149146558991,-5.83354526958291,68.669520870341,46.330599640270634,-0.706115156337134,-0.7871868973210212,0.17167738345342798,2.173931517349857,20.902439815461612,0.6500015258788991,-0.8796089368504596,0.790999031066896,-0.9569129404582597,2.5389110025920516,-0.08295695469568187,1.6649550168294738,-1.7447929810477305,70.99990844726562,17.660360450082976,0.8739559857625762,10,-0.7349987030029297,0.060001373291015625,0.4050006866455078,2.335000991821289,-3.200000762939453,1,-0.03406995396159129,1.6799926757811738,54.13000106811523,-3.0,54.0,-1.9565289502927372,54.11999893188477,-0.03406995396159129 11021,2016-10-26,54.31000137329102,54.43000030517578,53.77999877929688,54.20000076293945,1584900.0,0.00018420140646435712,2.714310626702957,0.31428882833789495,67.62750270877433,50.700733937275004,-0.49719510873887884,-0.9174740630529712,0.1276126570326639,2.161787651816205,20.946475648511925,0.6500015258788991,-0.7399973977882226,0.847501182556158,-0.7494811018844132,2.4444834669967292,0.04901004033587242,1.6459923247764436,-1.6327074834836992,67.05890800728916,9.424978638220054,0.7984911422202847,10,-0.5400009155273509,0.04999923706053977,0.33249855041503196,2.009998321533196,-2.6300010681152415,2,-0.04732092855530878,-1.5490149146558991,54.29999923706055,1.6799926757811738,54.13000106811523,-3.0,54.0,-0.04732092855530878 11022,2016-10-27,53.90999984741211,54.18000030517578,53.54999923706055,54.0,1534800.0,-0.007365154037275112,1.8,-0.8181786655568899,65.87475262126712,55.06157153294916,-0.00174932219783841,-0.6101889680939223,0.478529891487689,2.5592157565657345,20.614783423437082,0.7600021362304759,-0.42193854009563836,0.486499595642087,-1.0197860142014434,1.9927852054856174,-0.2666432092796782,1.2396424005638522,-1.1179435818379488,37.11341827906245,-23.98696507704006,0.7531428049217663,10,0.005001068115234375,0.4500007629394531,0.6300010681152344,2.325000762939453,-1.9799995422363281,3,-0.024485247608242777,2.714310626702957,54.31000137329102,-1.5490149146558991,54.29999923706055,1.6799926757811738,54.13000106811523,-0.024485247608242777 11023,2016-10-28,54.20000076293945,54.40999984741211,53.84000015258789,54.040000915527344,867800.0,0.005379352927994185,-1.035708203622591,-1.7777730682829653,65.65220564210497,58.24167809828246,-0.14734198337647797,-0.9471769261830687,0.11730174282770633,2.258242314455906,19.794104194796088,0.5699996948242188,-0.13343487586102754,0.7755004882812528,-0.7329248544716336,2.2839258310341393,0.02128781690480963,1.529713159657696,-1.3000678641444665,67.01038225578102,4.1662199065749945,0.7542126713764431,10,-0.22500038146972656,0.15999984741210938,0.4825000762939453,1.9599990844726562,-2.19000244140625,4,-0.006642077588266737,1.8,53.90999984741211,2.714310626702957,54.31000137329102,-1.5490149146558991,54.29999923706055,-0.006642077588266737 11024,2016-10-31,55.06000137329102,55.47000122070313,54.290000915527344,54.36000061035156,1490100.0,0.01586716970933355,-1.8095240257764666,4.375008940705287,82.90600032278209,62.83083068739708,-0.8962246584062612,-1.778656870143628,-0.773485896656048,1.3833767242443074,18.832675500038643,1.270000457763679,0.12164257884839458,1.5595010757446346,-0.11720633027396588,3.236208481763235,0.7211473727353379,2.3978547787539313,-2.058664439268462,78.64586334258536,8.245516736476361,0.8383537030092985,10,-0.5500011444091868,-0.7000007629394602,-0.29000091552735086,1.0999984741210866,-2.0900001525878906,0,-0.02379225101012239,-1.035708203622591,54.20000076293945,1.8,53.90999984741211,2.714310626702957,54.31000137329102,-0.02379225101012239 11025,2016-11-01,54.08000183105469,55.15999984741211,53.93999862670898,55.15999984741211,1378300.0,-0.017798756225816614,1.259265669427631,-1.5428526275061014,64.82214153890686,65.12082007085039,0.08486063488058448,-0.719785661218765,0.16080275647987463,2.3458551668059116,17.13706582753005,1.220001220703132,0.3934304242488196,0.5060014724731445,-1.1348384184068365,2.1468413633531256,-0.31441847296684955,1.3264214179131386,-0.8811717540976787,27.6042732512511,-44.542575544354975,0.8204199454399905,11,0.42999839782714844,0.279998779296875,0.7349987030029297,2.079998016357422,-0.7800025939941406,1,-0.04548821774923262,-1.8095240257764666,55.06000137329102,-1.035708203622591,54.20000076293945,1.8,53.90999984741211,-0.04548821774923262 11026,2016-11-02,53.43999862670898,54.459999084472656,52.7599983215332,53.88999938964844,2505000.0,-0.011834378377890475,1.1383655343334718,0.41666813838900046,51.40561541443049,65.33388371578026,0.717197701359332,-0.01104105806434319,0.7579990652344364,2.96060572481732,15.182916892920447,1.7000007629394531,0.5259449295612626,-0.17800159454346698,-1.7501092387963908,1.3941060497094568,-0.9640554166699289,0.6080522275829949,2.030002593994155,25.092235339824082,-43.67056296323938,0.7860538221264606,11,0.6750011444091868,0.29000282287598367,1.50000190734864,2.720001220703132,0.31999969482422586,2,-0.04378742913025391,1.259265669427631,54.08000183105469,-1.8095240257764666,55.06000137329102,-1.035708203622591,54.20000076293945,-0.04378742913025391 11027,2016-11-03,53.38000106811523,53.63000106811523,53.0,53.2599983215332,1749300.0,-0.0011227088348719771,1.0322525072294582,-0.26667231806042163,52.03252725917981,65.08115224610232,0.7388898690546668,0.1063920354258201,0.7716756463704755,2.9888374954649706,13.003955288155755,0.6300010681152273,0.5981921197939712,-0.27099914550782245,-1.790569238194351,1.248570947178706,-1.0307841918510903,0.4887859008354454,2.035800094604504,22.878305656865912,-44.15947376988505,0.759785046343265,11,0.7349987030029368,0.2950000762939524,1.6324996948242259,2.779998779296882,0.9099998474121165,3,-0.031847147413320065,1.1383655343334718,53.43999862670898,1.259265669427631,54.08000183105469,-1.8095240257764666,55.06000137329102,-0.031847147413320065 11028,2016-11-04,53.18000030517578,54.36999893188477,53.16999816894531,53.63999938964844,1658300.0,-0.0037467358362214265,-3.999968211078469,-3.833237968084657,43.73627129102685,62.525170852090405,0.9055719635487449,0.38438185995561014,0.9243330119402202,3.16788169505093,11.601616335480719,1.2000007629394602,0.6544804399533888,-0.5079999923706069,-1.9367373047760026,0.9207373200347888,-1.2223686485733012,0.2063686638320874,2.1826848007202173,15.498211598637932,-45.790267371854235,0.7143686562026961,11,0.9349994659423828,0.49500083923339844,2.0450000762939453,2.979999542236328,1.3699989318847656,4,-0.023505076961767957,1.0322525072294582,53.38000106811523,1.1383655343334718,53.43999862670898,1.259265669427631,54.08000183105469,-0.023505076961767957 11029,2016-11-07,54.290000915527344,54.29999923706055,52.9900016784668,53.47999954223633,1282300.0,0.020872519819138402,2.1566281672404046,-1.7608760552634635,51.51514932581767,60.61912956936558,-0.20042244512013951,-0.6378189762686333,-0.1840151515490689,2.0390149337069445,10.0538561483713,1.30999755859375,0.6866307333572834,0.5255004882812528,-0.8571210219030476,1.9081219984655533,-0.16581026681089384,1.2168112433733995,1.0206304546813953,63.7500675518878,6.1462061421157514,0.6913107550921502,11,-0.1750011444091797,-0.6149997711181641,0.8424997329711914,1.8699989318847656,-1.220001220703125,0,-0.041996731544390986,-3.999968211078469,53.18000030517578,1.0322525072294582,53.38000106811523,1.1383655343334718,53.43999862670898,-0.041996731544390986 11030,2016-11-08,55.02999877929688,55.33000183105469,54.43999862670898,54.47000122070313,1901500.0,0.013630463276671057,-1.8709653602410776,0.6913538384737469,59.044346827552204,59.66544558256312,-0.9230485854742412,-1.1990801917187142,-0.9217871390264563,1.2825060414265366,8.436807696466126,1.0400009155273438,0.7161895455367073,1.1129983901977596,-0.10374606207547998,2.329742842470999,0.5046261640611363,1.721370616334383,-2.270000457763679,88.32674544426347,32.3212840613336,0.6083722261366206,11,-0.914999008178718,-1.3549976348877024,-0.07249832153321023,1.1300010681152273,-1.3499984741211009,1,-0.03743408330528175,2.1566281672404046,54.290000915527344,-3.999968211078469,53.18000030517578,1.0322525072294582,53.38000106811523,-0.03743408330528175 11031,2016-11-09,53.22999954223633,54.11999893188477,53.13999938964844,54.11999893188477,2228100.0,-0.032709418080847596,1.202247672604435,-1.5892915531335277,44.074572992763756,57.243203401618295,0.7908029295851193,0.6873529950267425,0.8798775204228022,3.0564774145394153,6.437594087650625,1.8899993896484446,0.6262037431481389,-0.7195007324218778,-1.814513225818935,0.37551176097517924,-1.2670069791204028,-0.17199448572335285,-0.41860115051269275,10.256318295710749,-41.99953769507532,0.5475062466985272,11,0.8850002288818359,0.44500160217285156,1.3500003814697266,2.5699996948242188,1.3400001525878906,2,0.0013150421834717818,-1.8709653602410776,55.02999877929688,2.1566281672404046,54.290000915527344,-3.999968211078469,53.18000030517578,0.0013150421834717818 11032,2016-11-10,52.34000015258789,53.36000061035156,50.9900016784668,52.849998474121094,3051600.0,-0.01671988347364628,2.098032566987716,0.5730322149261874,39.975849472461675,54.390274938324595,1.6032794872469296,1.5829001763623722,1.7538200921002272,3.9116563105784223,6.025384191320545,2.3699989318847656,0.47968283165294423,-1.561500167846681,-2.8444292052490994,-0.27857113044426285,-2.2029646865478867,-0.9200356491454755,2.990001678466797,31.105954531271284,-19.78625222250609,0.6414645187012088,11,0.8900012969970703,0.8900012969970703,2.1700000762939453,3.3899993896484375,2.729999542236328,3,0.02713026680942998,1.202247672604435,53.22999954223633,-1.8709653602410776,55.02999877929688,2.1566281672404046,54.290000915527344,0.02713026680942998 11033,2016-11-11,51.95000076293945,52.9000015258789,51.83000183105469,52.15999984741211,1548700.0,-0.0074512684087020276,-3.7555864501033898,0.4117642658927543,37.23653353940451,49.315889740171535,1.8333483519079081,1.977409140108115,2.135150224444317,4.269642707666023,5.91001120831667,1.0699996948242116,0.31954032479007566,-1.8899995803833036,-3.413859026415281,-0.3661401343513262,-2.6519293033992923,-1.128069857367315,3.293201065063478,22.119793795403904,-26.163869440592745,0.7619297230159883,11,1.210000991821289,1.2800006866455078,2.4650001525878906,3.684999465942383,3.30999755859375,4,0.04504331315154131,2.098032566987716,52.34000015258789,1.202247672604435,53.22999954223633,-1.8709653602410776,55.02999877929688,0.04504331315154131 11034,2016-11-14,51.68999862670898,51.84000015258789,51.27999877929688,51.459999084472656,1553600.0,-0.005004853366931239,1.1132023866932226,-1.0952406902815284,34.87833642163038,45.98880028269637,1.7489663562589541,2.187312818305628,2.3581375754213028,4.500106086838436,5.907717900883158,0.670001983642571,0.17786948250181922,-2.047001647949223,-3.849481120946315,-0.2445221749521309,-2.948241384447769,-1.145761911450677,3.468139198303234,16.128961373993974,-28.071671401104666,0.9012397364985455,11,1.470003128051765,1.5400028228759837,2.7250022888183665,3.9450016021728587,3.260002136230476,0,0.055329864312934296,-3.7555864501033898,51.95000076293945,2.098032566987716,52.34000015258789,1.202247672604435,53.22999954223633,0.055329864312934296 11035,2016-11-15,52.43000030517578,52.66999816894531,51.88000106811523,51.88000106811523,1437800.0,0.014316148154905006,-1.872720715222002,2.3913057900586523,39.9572639993414,44.71676123657535,0.8384725447485479,1.3844001270213795,1.5699364528026365,3.7217950739719683,6.249309393366749,0.9799995422363352,0.021923698452233964,-1.2219999313354464,-3.10498341825776,0.660983555586867,-2.163491674796603,-0.28050818787428966,2.644774796905523,46.00638627195271,4.503136269833753,0.9414917434611585,11,0.7300014495849609,0.8000011444091797,1.6700010299682617,3.2049999237060547,3.009998321533196,1,0.012206740147305606,1.1132023866932226,51.68999862670898,-3.7555864501033898,51.95000076293945,2.098032566987716,52.34000015258789,0.012206740147305606 11036,2016-11-16,51.97000122070313,52.70000076293945,51.66999816894531,52.5,1579200.0,-0.00877358538613704,1.2150586150602558,-0.9636354808952506,39.70276954252402,43.346788156946936,1.1935371094542333,1.7780429050762692,1.978298513264761,4.118546051185298,6.658287166813853,1.0300025939941406,-0.33190965870566913,-1.5819990158081012,-3.6013643887767444,0.43736635716054195,-2.5916817022924263,-0.5723163293237761,3.023078412905882,41.35021029131776,-0.6790637707194591,1.0096826864843231,11,1.19000053405761,1.2600002288818288,1.984999656677239,3.6099987030029226,3.489997863769524,2,0.03290357984043002,-1.872720715222002,52.43000030517578,1.1132023866932226,51.68999862670898,-3.7555864501033898,51.95000076293945,0.03290357984043002 11037,2016-11-17,52.20000076293945,52.47000122070313,51.95000076293945,51.95000076293945,872300.0,0.004425621259071644,-3.160003662109432,-0.4716991996314913,39.31624001291132,42.85567357048966,0.8700466683446493,1.4723129673822086,1.693756628940811,3.830145162398125,7.526799101728942,0.520000457763679,-0.5316751911489064,-1.2559995651245117,-3.3430868747496874,0.8310877445006639,-2.2995432199370995,-0.2124559103119239,2.713017311566716,56.790149620650254,17.180527242160437,1.0435436548125896,11,0.9600009918212891,1.0300006866455078,1.755000114440918,3.3799991607666016,3.180000305175774,3,0.04540227772501115,1.2150586150602558,51.97000122070313,-1.872720715222002,52.43000030517578,1.1132023866932226,51.68999862670898,0.04540227772501115 11038,2016-11-18,51.81999969482422,52.38000106811523,51.540000915527344,52.11000061035156,1099800.0,-0.007279713842169633,1.0240922878941254,-1.160003662109375,31.75674950028761,40.66029581209743,1.1586928882096714,1.7714427368217613,2.0704138514401933,4.144950507103999,8.37494574544409,0.8400001525878835,-0.6212531641832868,-1.5270006179809599,-3.719505851383296,0.6655046154213764,-2.6232532346821316,-0.4307480012797882,3.0145580517611634,38.02818036508182,3.2177313413093245,1.0962526167011688,11,1.3400020599365234,1.4100017547607422,1.8375005722045898,3.625,2.9000015258789134,4,0.0627170980150471,-3.160003662109432,52.20000076293945,1.2150586150602558,51.97000122070313,-1.872720715222002,52.43000030517578,0.0627170980150471 11039,2016-11-21,52.20000076293945,52.36999893188477,51.93999862670898,51.93999862670898,1440100.0,0.007333096687632601,-2.307667478505753,-0.8965562600300159,38.647340101808176,38.3939617314592,0.5040546211649044,1.3064179961085216,1.6572433998310032,3.6802248919510703,9.44721360184389,0.549999237060554,-0.7095246167304978,-1.050499534606935,-3.267652707794589,1.1666536385807191,-2.159076121200762,0.05807705198689206,2.5576658622835566,56.896546054254216,20.29986485212204,1.1085765865938275,11,0.3549995422363281,1.0300006866455078,1.4025001525878906,3.135000228881836,3.3699989318847656,0,0.05862064202815609,1.0240922878941254,51.81999969482422,-3.160003662109432,52.20000076293945,1.2150586150602558,51.97000122070313,0.05862064202815609 11040,2016-11-22,52.45000076293945,52.70000076293945,52.08000183105469,52.29999923706055,2331800.0,0.004789271960652819,-1.1017043397299953,0.5769242055224467,43.726248793704684,38.35525904267486,-0.16808046218408634,0.9599305772162907,1.398861726710443,3.349127739621707,10.320655982157973,0.6199989318847656,-0.7352741933717866,-0.7079996109008775,-2.8949525828250913,1.4789533610233363,-1.8014760968629844,0.3854768750612294,2.2323125633484295,78.4482730271271,38.72762496590231,1.093476485962107,11,-0.27499961853027344,0.7800006866455078,1.1525001525878906,2.4850006103515625,2.779998779296875,1,0.04766444163269612,-2.307667478505753,52.20000076293945,1.0240922878941254,51.81999969482422,-3.160003662109432,52.20000076293945,0.04766444163269612 11041,2016-11-23,51.7400016784668,52.45000076293945,51.6500015258789,51.86999893188477,1339700.0,-0.013536683968445873,-4.161326048434541,-0.8666395402065475,40.39813106655177,38.40217921979599,0.3445708059207391,1.5468262988214079,2.08915465690815,3.9644554724893624,11.468649852703008,0.799999237060554,-0.9187335801211063,-1.2894987106323228,-3.493394531910006,0.9143971106453606,-2.3914466212711645,-0.18755079999348112,2.8684654148646658,17.241447348949478,-23.593044756794832,1.1019479106388428,11,0.34999847412109375,1.489999771118164,1.9849987030029297,3.029998779296875,3.3400001525878906,2,0.07151134186727415,-1.1017043397299953,52.45000076293945,-2.307667478505753,52.20000076293945,1.0240922878941254,51.81999969482422,0.07151134186727415 11042,2016-11-25,52.59000015258789,52.70000076293945,51.959999084472656,51.97000122070313,829600.0,0.016428265298546574,-1.3124936670382004,-4.7693233170957585,46.789987808740435,39.46367413861108,-0.5210274123788565,0.6249055366699423,1.2266641421940392,3.023926868851035,12.3218503103956,0.9599990844726562,-1.2179207602662458,-0.3735002517700181,-2.54519645808832,1.7981959545482837,-1.459348354929169,0.7123478513891328,1.946097632446282,90.517187515415,44.55787525964911,1.0858481031591525,11,-0.6000003814697266,0.6400012969970703,1.135000228881836,2.1599998474121094,2.6800003051757812,4,0.054573092290503444,-4.161326048434541,51.7400016784668,-1.1017043397299953,52.45000076293945,-2.307667478505753,52.20000076293945,0.054573092290503444 11043,2016-11-28,53.84000015258789,53.93999862670898,52.77000045776367,52.86999893188477,2377800.0,0.023768777265129826,1.0000000000000122,1.5645207932122946,47.58841983593936,40.87590562908986,-1.6480468175576135,-0.6887607832295899,-0.03477789073494364,1.7039571621256684,13.032384040943779,1.3499984741210866,-1.2485345764178817,0.8944997787475586,-1.239687832472498,3.028687389967615,-0.17259402686246972,1.961593584357587,0.6251757103149345,95.63324887682874,49.77940628126364,1.0670938056100283,11,-1.1000003814697266,-0.6099987030029297,-0.042499542236328125,0.9099998474121094,1.4399986267089915,0,0.028603285868551653,-1.3124936670382004,52.59000015258789,-4.161326048434541,51.7400016784668,-1.1017043397299953,52.45000076293945,0.028603285868551653 11044,2016-11-29,53.75,54.31999969482422,53.63000106811523,53.709999084472656,1927800.0,-0.0016716224430316506,-5.900091554130961,0.0412380053484351,42.626735401531995,41.172513562666595,-1.380254025138278,-0.7398681183659974,0.029280966623701943,1.7192411229992501,12.525979040487556,0.6899986267089915,-1.166185328498834,0.8699996948242159,-1.0617513298527044,2.801750719501136,-0.09587581751424779,1.8358752071626796,0.6456723792141048,78.65168218263703,36.59359728496722,0.9658755123384613,11,-0.8199996948242188,-0.5199985504150391,0.0475006103515625,1.0,1.5099983215332031,1,0.01804653433866288,1.0000000000000122,53.84000015258789,-1.3124936670382004,52.59000015258789,-4.161326048434541,51.7400016784668,0.01804653433866288 11045,2016-11-30,51.61999893188477,53.209999084472656,51.599998474121094,53.13000106811523,2733900.0,-0.03962792684865535,-1.0774160522144889,-37.749189395383965,41.06548152814793,41.3239260055137,0.6959520078284243,1.2610404051270407,2.113213150146784,3.765213695147999,12.90876187915925,2.1500015258789062,-1.0684555416549415,-1.1370012283325153,-3.060288638047801,0.7862861813827706,-2.098644933190158,-0.17535752347487232,2.7075600333143868,0.7353106171955625,-43.47230871193952,0.9616437048576412,11,1.3100013732910085,1.6100025177001882,2.2150011062622,3.1300010681152273,2.950000762939446,2,0.0765207447631231,-5.900091554130961,53.75,1.0000000000000122,53.84000015258789,-1.3124936670382004,52.59000015258789,0.0765207447631231 11046,2016-12-01,51.099998474121094,51.43999862670898,50.56000137329102,51.27000045776367,1783000.0,-0.01007362395434852,2.4509809788097012,0.1125839358525468,42.82406702208683,41.71368456208875,1.2064337822349245,1.6830354915396128,2.5472697376860864,4.220461183593287,13.756322800831594,1.05999755859375,-0.9314949243820791,-1.540001678466794,-3.5700808230761396,0.49007746614255154,-2.555041250771467,-0.5249621061621212,3.220001220703125,14.361631433119337,-30.201893189039716,1.0150395723046732,12,1.3400020599365234,1.9150028228759837,2.862502098083496,3.6500015258789062,3.1800003051757884,3,0.08082194112406516,-1.0774160522144889,51.61999893188477,-5.900091554130961,53.75,1.0000000000000122,53.84000015258789,0.08082194112406516 11047,2016-12-02,51.68000030517578,51.9000015258789,51.20000076293945,51.43000030517578,2039200.0,0.011350329713775364,1.028980539584276,-1.470571075956468,48.471119563249836,43.570836791306775,0.6089504695312513,1.021517464886827,1.8743637355589158,3.571555801815826,14.505959994958184,0.8000030517578054,-0.8779695712705333,-0.8749998092651339,-2.9169441641899923,1.1669445456597245,-1.8959719867275666,0.14597236819729886,2.4895994567871114,29.78721893226968,-16.887617373522914,1.0209721774624296,12,0.7600002288818359,1.3350009918212962,2.385000228881836,2.9449996948242188,3.3800010681152415,4,0.06578950282123719,2.4509809788097012,51.099998474121094,-1.0774160522144889,51.61999893188477,-5.900091554130961,53.75,0.06578950282123719 11048,2016-12-05,51.93000030517578,51.97000122070313,51.040000915527344,51.43999862670898,1639700.0,0.0048374612717438925,2.2631388742027103,1.960006713867216,51.36055319143418,44.98341602348745,0.42040506503297337,0.7094425200941856,1.5192315608452418,3.2623480916532728,15.61810304750998,0.9300003051757884,-0.7778304281445969,-0.5624998092651339,-2.6004127808617454,1.4754131623314777,-1.5814562950634397,0.4564566765331719,2.0952155212402346,36.43615807057384,-13.519965179651251,1.0189564857983042,12,0.5100002288818359,1.0850009918212962,2.207500457763672,2.4300003051757812,3.3800010681152415,0,0.06431735283958773,1.028980539584276,51.68000030517578,2.4509809788097012,51.099998474121094,-1.0774160522144889,51.61999893188477,0.06431735283958773 11049,2016-12-06,52.0099983215332,52.16999816894531,51.52999877929688,52.099998474121094,1436700.0,0.0015404971285826186,4.565223160234128,-0.1836731516298017,47.4264583854387,45.394550422569,0.3471247303420597,0.4741861294487961,1.3293171650183098,3.121090420536362,16.92494243746424,0.6399993896484304,-0.684914094173692,-0.3685016632080078,-2.2305352056658165,1.493531879249801,-1.2995184344369122,0.5625151080208965,1.876608926757811,54.71691323067698,4.085150080094962,0.9310167712289033,12,0.43000221252441406,1.0050029754638743,2.1575021743774414,2.3500022888183594,3.140003204345696,1,0.06287253534499415,2.2631388742027103,51.93000030517578,1.028980539584276,51.68000030517578,2.4509809788097012,51.099998474121094,0.06287253534499415 11050,2016-12-07,52.97000122070313,52.97999954223633,52.06999969482422,52.16999816894531,1643500.0,0.018458045186524608,1.219512648982592,-8.888907726868219,55.7736696138788,47.10294359449423,-0.5938038592989088,-0.6830815385470501,0.298268242766099,2.100636823741077,17.038095784733628,0.970001220703125,-0.454849636914993,0.6945011138916115,-0.7253803263349496,2.1143825541181727,-0.015439606221669067,1.404441834004892,0.7835417925878829,99.58684590503002,45.80724372981602,0.7099407201132822,12,-0.5300006866455149,-0.024999618530280543,1.4649991989135671,1.3899993896484304,2.75,2,0.04323196239487781,4.565223160234128,52.0099983215332,2.2631388742027103,51.93000030517578,1.028980539584276,51.68000030517578,0.04323196239487781 11051,2016-12-08,53.29999923706055,53.36000061035156,52.209999084472656,52.54999923706055,1623000.0,0.006229903884322319,1.643673322634676,0.9374964237349476,56.27852857233683,48.15722590156049,-0.7590693365389711,-1.0620166106225284,-0.0949256184255205,1.7121320252703072,17.890806451561442,1.1500015258789062,-0.3179145324889845,1.0209991455078153,-0.40909728062761275,2.4510955716432434,0.30595093244009774,1.736047358575533,0.3258021106304696,97.4137335696692,42.1967334070864,0.7150482130677144,12,-0.8599987030029297,-0.3549976348876953,1.1350011825561523,1.0600013732910156,2.220001220703125,3,0.023827401049578478,1.219512648982592,52.97000122070313,4.565223160234128,52.0099983215332,2.2631388742027103,51.93000030517578,0.023827401049578478 11052,2016-12-09,53.7599983215332,53.81999969482422,53.209999084472656,53.27999877929688,1538500.0,0.008630376942910134,1.0333276113092627,0.6399993896484281,60.97284272184687,49.64438399999466,-1.1573595501466727,-1.486386215041307,-0.5963473246154933,1.198740794842081,17.074218381767142,0.6100006103515625,-0.2360552613202529,1.4099983215332017,-0.1663665843238178,2.986363227390221,0.621815868604692,2.1981807744617115,-3.1999969482421804,97.84167627202372,38.7794414600678,0.7881824529285101,12,-1.319997787475586,-0.8149967193603516,0.16250228881835938,0.6000022888183594,1.3100013732910156,4,0.009672627864562244,1.643673322634676,53.29999923706055,1.219512648982592,52.97000122070313,4.565223160234128,52.0099983215332,0.009672627864562244 11053,2016-12-12,54.290000915527344,54.36999893188477,53.540000915527344,53.540000915527344,1683700.0,0.009858679511562718,-1.2133280436198106,1.5625014901175636,61.62402537473346,51.75519399701705,-1.806823477822114,-1.931101933135423,-1.1460266229558584,0.6161296113144772,16.287650919111098,0.829998016357429,-0.03591855355498552,1.8230009078979492,0.03808020319448957,3.607921612601409,0.930540555546223,2.7154612602496755,-3.6647995758056595,97.18316858946179,36.28356865095182,0.8924603523517294,12,-1.825000762939446,-1.3449993133544922,-0.3950004577636719,0.06999969482421875,0.7099990844726562,0,0.014183099001264798,1.0333276113092627,53.7599983215332,1.643673322634676,53.29999923706055,1.219512648982592,52.97000122070313,0.014183099001264798 11054,2016-12-13,54.54999923706055,54.72000122070313,54.040000915527344,54.27999877929688,1392800.0,0.0047890646002703985,1.2294930241574609,0.360000610351553,61.66665818956163,54.04421362606301,-2.16956044307544,-2.072087182157425,-1.4024538868148824,0.29060902176867387,15.208689342518273,0.6800003051757884,0.05518166325068563,1.9399991989135756,-0.03134277516736006,3.9113411729945113,0.9543282118731042,2.925670185954047,-3.7750059936523357,93.58483449981405,33.46313316201295,0.9856709870404682,12,-1.9099979400634695,-1.6049976348876953,-0.654998779296875,-0.18999862670898438,0.19000244140625,1,0.013932211674792194,-1.2133280436198106,54.290000915527344,1.0333276113092627,53.7599983215332,1.643673322634676,53.29999923706055,0.013932211674792194 11055,2016-12-14,53.06999969482422,54.77999877929688,52.959999084472656,54.31999969482422,1424700.0,-0.027131064398454363,-1.4761880047333444,-4.629621780471731,56.80654019468621,55.59782175635184,-0.5165709827989744,-0.5709552642484823,0.09397389304227488,1.6959746814456054,14.773201655659404,1.8199996948242259,0.008279472080957362,0.42799968719482706,-1.5517992615827723,2.4077986359724264,-0.5618997871939726,1.4178991615836267,-2.0583059727783137,33.46306274212931,-30.75739899879538,0.9898994743887984,12,-0.15999984741210938,-0.12499809265136719,0.8250007629394531,1.2900009155273438,1.4799995422363281,2,0.03919355272311287,1.2294930241574609,54.54999923706055,-1.2133280436198106,54.290000915527344,1.0333276113092627,53.7599983215332,0.03919355272311287 11056,2016-12-15,53.68000030517578,53.68999862670898,52.59000015258789,52.93999862670898,1470900.0,0.011494264440537583,1.8947392196919477,-0.5920013427734432,55.718782035142446,56.403117586562125,-0.80697322351174,-1.1028206819578799,-0.49055963316985185,1.0230711787113052,14.268526230821616,1.0999984741210866,0.02732240387588547,0.9525003433227539,-1.0526391490365583,2.957639835682066,-0.050069402856905754,1.9550700895024136,-2.3668421785497955,49.77172767573295,-10.662921267863418,1.0025697461796566,12,-0.7700004577636719,-1.0100002288818288,0.21500015258789062,0.6800003051757812,0.6199989318847656,3,0.03800299746515945,-1.4761880047333444,53.06999969482422,1.2294930241574609,54.54999923706055,-1.2133280436198106,54.290000915527344,0.03800299746515945 11057,2016-12-16,54.56999969482422,54.66999816894531,53.72000122070313,53.72999954223633,2373500.0,0.016579720279223276,-1.2093034602981885,1.1351327666286808,53.98036741725083,56.69420805609731,-1.3900985884797663,-1.9037691642112975,-1.3493830543630025,0.08428592290523795,13.620087282728225,0.9899978637695312,0.2558379413856997,1.7239997863769503,-0.42485454423628255,3.872854116990183,0.6495726210703339,2.7984269516835667,-2.97949431598456,90.4109946959995,33.00651651768044,1.0744271653066175,12,-1.4150009155273366,-1.8999996185302663,-0.6749992370605469,-0.20999908447265625,-0.040000915527336645,4,0.017408846770244013,1.8947392196919477,53.68000030517578,-1.4761880047333444,53.06999969482422,1.2294930241574609,54.54999923706055,0.017408846770244013 11058,2016-12-19,55.06999969482422,55.09000015258789,54.4900016784668,54.93999862670898,1545500.0,0.009162543573322024,6.058723213283967,0.15476314821459422,56.88934990881362,57.74564044758341,-1.5621229038640223,-2.263873197830506,-1.8027275597564554,-0.4662392441705663,12.757330972085118,0.5999984741210938,0.5373740847906916,2.061499786376956,-0.24632920249307944,4.369328775246991,0.9075852919419418,3.21541428081197,-3.224334843947979,99.19998168945312,42.64557962735039,1.1539144944350173,12,-1.489999771118164,-2.2449989318847656,-1.8399982452392578,-1.154998779296875,-0.8199996948242188,0,0.0,-1.2093034602981885,54.56999969482422,1.8947392196919477,53.68000030517578,-1.4761880047333444,53.06999969482422,0.0 11059,2016-12-20,55.2599983215332,55.61000061035156,55.06000137329102,55.61000061035156,1282500.0,0.003450129430940363,2.1428322307113414,-2.6923031779100026,73.82198743746186,59.75100909464819,-1.3886598400063335,-2.3324565143592366,-1.9532170808995915,-0.7144740713300024,11.974083358605444,0.5499992370605398,0.7465520069287166,2.098498535156253,-0.38285294429744,4.579850014609946,0.8578227954294064,3.3391742748830993,-3.0898999404858003,88.41052199450532,23.77110868833924,1.2406757397268457,12,-1.3499984741210938,-2.174997329711914,-2.0649967193603516,-1.3449974060058594,-0.8299980163574219,1,-0.004705000532580383,6.058723213283967,55.06999969482422,-1.2093034602981885,54.56999969482422,1.8947392196919477,53.68000030517578,-0.004705000532580383 11060,2016-12-21,54.95000076293945,55.54999923706055,54.90999984741211,55.18000030517578,938700.0,-0.00560980036209946,-3.129010028917738,0.6571372519100609,75.90850677892047,61.93211778426859,-0.8585484023451784,-1.924217736273178,-1.5813524841813802,-0.4737287732945745,11.466453569578135,0.6399993896484375,0.9207875976701843,1.6635009765625028,-0.9168398583130823,4.243841811438088,0.37333055912471025,2.9536713940002954,-2.3671141143755534,78.14570372943443,6.851275059306971,1.2901704174377908,12,-0.8500003814697266,-1.864999771118164,-1.7549991607666016,-1.0349998474121094,0.3699989318847656,2,-0.0038216393367966894,2.1428322307113414,55.2599983215332,6.058723213283967,55.06999969482422,-1.2093034602981885,54.56999969482422,-0.0038216393367966894 11061,2016-12-22,55.43999862670898,55.52000045776367,54.709999084472656,54.88999938964844,1296200.0,0.008917158452525387,1.281684692380845,-2.3913057900585164,75.61309367585952,63.558812334714446,-1.1321184357187164,-2.2375276907569557,-2.021856753979506,-1.022210432557067,10.547330402396526,0.8100013732910156,1.1656385227935289,1.968498992919912,-0.6747707685404762,4.6117687543803,0.6468641121897178,3.290133873650106,-2.4938583027305583,91.00518314589465,13.863028562048726,1.321634880730193,12,-1.3399982452392507,-2.354997634887688,-2.2449970245361257,-1.5249977111816335,-0.7399978637695241,3,-0.016053380441818033,-3.129010028917738,54.95000076293945,2.1428322307113414,55.2599983215332,6.058723213283967,55.06999969482422,-0.016053380441818033 11062,2016-12-23,55.459999084472656,55.70000076293945,55.2599983215332,55.56000137329102,760100.0,0.00036075862660722713,1.3157958138834513,-0.18182259552363522,74.82420720211263,65.02549920442324,-0.9896907152720331,-2.1412749116156036,-2.014321979580288,-1.0866420202693092,9.907306202078056,0.44000244140625,1.2721338336910009,1.8449995040893583,-0.9061878161646746,4.596186824343391,0.46940584396234186,3.2205931642163748,-2.1941955261294623,80.16513553219797,-2.038228755139201,1.3755936601270158,12,-1.3149986267089844,-2.329998016357422,-2.2649974822998047,-1.5449981689453125,-0.1100006103515625,4,-0.020915973071786054,1.281684692380845,55.43999862670898,-3.129010028917738,54.95000076293945,2.1428322307113414,55.2599983215332,-0.020915973071786054 11063,2016-12-27,55.38000106811523,55.52000045776367,55.1500015258789,55.47999954223633,817700.0,-0.001442445324162045,3.11109227313194,0.9999618539004387,73.69905818197029,66.36243253691309,-0.8256411800875085,-2.044827736636698,-1.90328208206288,-1.0526300316870234,10.440461218027798,0.36999893188477273,1.3601457181431371,1.6880014419555565,-1.1736846746018657,4.549687558512979,0.2571583836768454,3.1188445002342675,-1.7734099011285593,67.67685330394538,-17.259661863685096,1.4308430582787124,12,-1.2350006103515554,-2.249999999999993,-2.1849994659423757,-1.4650001525878835,0.34000015258790484,1,-0.01534854229729743,1.3157958138834513,55.459999084472656,1.281684692380845,55.43999862670898,-3.129010028917738,54.95000076293945,-0.01534854229729743 11064,2016-12-28,54.72000122070313,55.43999862670898,54.63000106811523,55.4000015258789,802500.0,-0.011917656819838696,1.1315879294075528,6.800106813152651,62.84877083662432,67.03379149712845,-0.1553246019218406,-1.3791410909509736,-1.2376451982251453,-0.4288698911811437,10.93188517418246,0.80999755859375,1.35516810810077,0.979501533508305,-1.9189664250654204,3.8779694920820305,-0.4697324457785541,2.428735512795164,-0.8203327102830755,8.411231612798693,-71.58748719096437,1.4492339792868627,12,-0.5750007629394602,-1.5900001525878977,-1.5249996185302805,-0.8050003051757884,0.9599990844726491,2,-0.008589203403111534,3.11109227313194,55.38000106811523,1.3157958138834513,55.459999084472656,1.281684692380845,55.43999862670898,-0.008589203403111534 11065,2016-12-29,55.56999969482422,55.61999893188477,54.72999954223633,54.849998474121094,1187300.0,0.01553359749925387,1.1707310265260917,-1.0588248493756462,65.48433448017269,68.11885287990958,-0.6854912606763861,-2.0216958587502916,-2.0842638003593805,-1.311012280180492,10.215239971054698,0.8999977111816406,1.3260236895412518,1.6319999694824219,-1.195523586413941,4.459523525378785,0.2182381915342404,3.0457617474306034,-1.4182846690514452,87.85036400065607,9.639185284677353,1.413761777948181,12,-0.8599987030029297,-2.4399986267089844,-2.6774988174438477,-1.654998779296875,0.20999908447266336,3,-0.020514655315980068,1.1315879294075528,54.72000122070313,3.11109227313194,55.38000106811523,1.3157958138834513,55.459999084472656,-0.020514655315980068 11066,2016-12-30,55.22999954223633,55.7400016784668,55.06999969482422,55.599998474121094,1446800.0,-0.0061184119930732805,1.0615276269843599,-0.5138865341414827,60.19419530426614,68.80927820068905,-0.11454763785980049,-1.4297247342739468,-1.7396068591678429,-1.0065771536817891,8.881887766324484,0.6700019836425781,1.2701498243400877,1.0854997634887695,-1.4583428299016603,3.6293423568791994,-0.18642153320644184,2.357421060183981,-0.8615245132602212,54.053886865076926,-20.778828495684714,1.2719212966952138,12,-0.11499786376953125,-2.079998016357422,-2.527498245239258,-1.3149986267089844,1.2600021362304688,4,0.001629551934344331,1.1707310265260917,55.56999969482422,1.1315879294075528,54.72000122070313,3.11109227313194,55.38000106811523,0.001629551934344331 11067,2017-01-03,55.08000183105469,55.43000030517578,54.77000045776367,55.25,1123100.0,-0.0027158738443756603,1.4905711982495538,0.4594558370191663,55.78332700341817,68.68638676675623,0.1289637023706689,-1.0666340511359351,-1.5914349473766123,-0.8949744516398397,7.786340837978021,0.6599998474121094,1.3776569975992459,0.7655019760131836,-1.526878897575891,3.057882849602258,-0.3806884607813501,1.9116924128077173,-0.4920825381600693,40.54058698192354,-30.165161883733575,1.146190436794536,1,0.10499954223632812,-1.9300003051757812,-2.4200010299682617,-1.1650009155273438,0.9699974060058594,1,-0.0068990750813843205,1.0615276269843599,55.22999954223633,1.1707310265260917,55.56999969482422,1.1315879294075528,54.72000122070313,-0.0068990750813843205 11068,2017-01-04,55.27000045776367,55.61999893188477,54.95000076293945,55.16999816894531,1264600.0,0.003449502911996305,-1.4814880224927325,-0.5882550937976843,55.32546315367732,66.63121740189129,-0.033169442383659486,-1.0472726707275086,-1.77722070076382,-1.1260061959823702,6.597948689246212,0.6699981689453196,1.474300621495935,0.7885005950927706,-1.2444211331808646,2.8214223233664057,-0.22796026904404698,1.8049614592295882,-0.5,57.65757096707704,-9.734670906645611,1.0164608641368165,1,-0.08499908447265625,-2.1199989318847656,-2.6599998474121094,-1.3549995422363281,1.1499977111816406,2,0.001447403938752645,1.4905711982495538,55.08000183105469,1.0615276269843599,55.22999954223633,1.1707310265260917,55.56999969482422,0.001447403938752645 11069,2017-01-05,55.27999877929688,55.4900016784668,54.79999923706055,55.4900016784668,1590700.0,0.0001808996101031468,5.571361101524041,-2.099980926950148,70.88851679264586,66.07344073674966,-0.04473690755978055,-0.8429482542024616,-1.7869940714605193,-1.178992762219984,5.4778128931505465,0.69000244140625,1.5371509174002824,0.6349988937378015,-1.0586608981380934,2.3286586856136964,-0.2118310022001424,1.4818287896757454,0.46000289916991477,54.45525482879292,-16.517096060915932,0.8468298959379459,1,-0.09499740600586648,-2.129997253417976,-2.2949981689453196,-1.3649978637695384,1.2100028991699148,3,0.007959523356050324,-1.4814880224927325,55.27000045776367,1.4905711982495538,55.08000183105469,1.0615276269843599,55.22999954223633,0.007959523356050324 11070,2017-01-06,55.2599983215332,55.47999954223633,54.77000045776367,54.84000015258789,1224200.0,-0.0003618027895320175,-1.5357220708446866,-1.9999636700514745,66.80854137701256,65.09515714798889,0.02666519738242812,-0.677316886890651,-1.7724768194854619,-1.1884821680671394,5.007325935494213,0.7099990844726562,1.5294678257262717,0.5004985809326143,-1.0168186355505284,2.017815797415757,-0.2581600273089535,1.2591571891741822,0.4612033081054676,50.51518011640711,-22.183062646182364,0.7586586082415702,1,-0.0749969482421875,-2.109996795654297,-2.179997444152832,-1.3449974060058594,0.69000244140625,4,0.007600470437924667,5.571361101524041,55.27999877929688,-1.4814880224927325,55.27000045776367,1.4905711982495538,55.08000183105469,0.007600470437924667 11071,2017-01-09,54.56999969482422,55.5099983215332,54.54999923706055,55.31000137329102,1302800.0,-0.012486403323688,-1.4615279278926803,-1.7619164396003801,50.0,62.336911903309705,0.6484698728507112,0.11879612139040319,-1.0964147427959148,-0.5179147029378726,4.842437804422355,0.9599990844726562,1.3432311847434732,-0.25300006866454794,-1.6110806245809215,1.1050804872518256,-0.9320403466227347,0.42604020929363884,1.113153887939454,1.8692021932732839,-65.75517653206897,0.6790402779581881,1,0.5750007629394531,-1.4199981689453125,-1.4899988174438477,-0.654998779296875,1.1899986267089844,0,0.02217333867032112,-1.5357220708446866,55.2599983215332,5.571361101524041,55.27999877929688,-1.4814880224927325,55.27000045776367,0.02217333867032112 11072,2017-01-10,54.27999877929688,54.52000045776367,54.08000183105469,54.4900016784668,1608800.0,-0.005314292049645064,2.2592435609432178,0.28378705789561987,40.79249933753877,58.68062758726175,0.8420340649991829,0.474056756988837,-0.8111123371038644,-0.25401869159149015,5.21300612197641,0.48999786376953125,1.1515983340364784,-0.5690010070800682,-1.8596292720515848,0.7216272578914484,-1.2143151395658265,0.07631312540569013,1.335165542724603,12.986839269657896,-48.55140985367372,0.6453141324857575,1,0.6300029754638601,-0.8899974822998118,-1.5524978637695384,-0.579998016357429,2.0100021362304616,1,0.040714866412503214,-1.4615279278926803,54.56999969482422,-1.5357220708446866,55.2599983215332,5.571361101524041,55.27999877929688,0.040714866412503214 11073,2017-01-11,55.06000137329102,55.11000061035156,54.36000061035156,54.4000015258789,1369600.0,0.014369981789528863,-1.0270224293380483,-3.1428130279197397,47.95084658318097,57.0253026702125,0.013260419952047187,-0.2585579685193622,-1.5961956423709083,-1.0679905411060915,5.184082069484209,0.8300018310546804,0.9382475210346755,0.172501564025886,-1.0936216659417326,1.4386247939935046,-0.4605600509579233,0.8055631790096953,0.4499969482421804,68.5316047110298,9.963213206289822,0.6330616149838084,1,-0.14999961853028054,-1.6700000762939524,-2.332500457763679,-1.3600006103515696,1.0900001525878764,2,0.017980345787818264,2.2592435609432178,54.27999877929688,-1.4615279278926803,54.56999969482422,-1.5357220708446866,55.2599983215332,0.017980345787818264 11074,2017-01-12,55.31000137329102,55.40999984741211,54.84000015258789,54.90999984741211,1353600.0,0.004540501158092347,-1.1111064016162986,0.606063058116346,53.73445231304003,55.71976020719776,-0.16119852679427993,-0.47294952170495463,-1.8762007168834245,-1.3350434782881067,4.998453839172529,0.5699996948242188,0.7333104731543543,0.3845014572143626,-0.8845880574389611,1.6535909718676862,-0.2500433001122957,1.0190462145410208,-1.2299995422363352,86.0141650994363,28.686117868967756,0.634544757326661,1,-0.39999961853028054,-1.6750011444091868,-2.582500457763679,-1.6100006103515696,1.529998779296868,3,0.020068645237645955,-1.0270224293380483,55.06000137329102,2.2592435609432178,54.27999877929688,-1.4615279278926803,54.56999969482422,0.020068645237645955 11075,2017-01-13,55.1500015258789,55.41999816894531,54.7599983215332,55.16999816894531,1053400.0,-0.0028927832840262013,1.5384773390847601,-0.049991416963910906,46.7706293409231,54.228252877937415,-0.07491926938737237,-0.157190582647452,-1.7170906479074262,-1.1946371299730103,5.078863617414625,0.6599998474121094,0.5304250430344979,0.12050151824950461,-0.8019087629777601,1.0429117994767694,-0.3407036223641242,0.5817066588631334,-1.043399734497065,74.82533712136319,20.85845273171482,0.4612051406136314,1,-0.3000011444091726,-1.2450008392333913,-2.4225006103515554,-1.450000762939446,2.4499969482421946,4,0.024297372901415315,-1.1111064016162986,55.31000137329102,-1.0270224293380483,55.06000137329102,2.2592435609432178,54.27999877929688,0.024297372901415315 11076,2017-01-17,55.72000122070313,55.77999877929688,55.290000915527344,55.459999084472656,1303600.0,0.010335442956547647,1.5789547653943634,-13.002289202590164,52.57938970817532,53.87225984513266,-0.6348655626267927,-0.5971379373893768,-2.260742647412563,-1.7755261819497434,5.025038948565496,0.629997253417983,0.48721308908514516,0.5885011672973732,-0.13538538159304636,1.3123877161877928,0.22655789285216343,0.950444441742583,-1.5608635742187573,96.47072551184354,43.92505996782796,0.3619432744452108,1,-0.7900009155273509,-1.7250022888183665,-3.0275001525878977,-2.020000457763679,2.3999977111816406,1,0.004127773460113726,1.5384773390847601,55.1500015258789,-1.1111064016162986,55.31000137329102,-1.0270224293380483,55.06000137329102,0.004127773460113726 11077,2017-01-18,55.52000045776367,55.9000015258789,55.41999816894531,55.68999862670898,1288700.0,-0.0035893890624171254,-1.5945934800090342,-0.6538337392528671,51.35658427604242,53.43127330317323,-0.4088860918824295,-0.33973467997113005,-2.0342407865319245,-1.5886463725978217,5.345577857347536,0.48000335693358664,0.3405887743746874,0.34100036621093466,-0.35175623013000035,1.0337569625518697,-0.005377931959536397,0.6873786643814057,-1.2636111433105484,75.32462063601403,23.672908345790525,0.3463782981704687,1,-0.529998779296875,-1.2749996185302734,-2.8274993896484375,-1.8199996948242188,3.5099983215332102,2,0.004322728058190561,1.5789547653943634,55.72000122070313,1.5384773390847601,55.1500015258789,-1.1111064016162986,55.31000137329102,0.004322728058190561 11078,2017-01-19,55.06999969482422,55.66999816894531,54.97999954223633,55.25,1232700.0,-0.008105200994761974,-2.833319204848896,1.0588367291985004,53.53534030203163,51.50314258199387,0.01090817948764311,0.11622499910765782,-1.5559739697864359,-1.1533988067040113,5.194925906001875,0.6899986267089844,0.25190040971819627,-0.10900039672851847,-0.8017569930694535,0.5837561996124165,-0.4553786948989895,0.2373779014419526,-0.6821214034570318,27.193026485301914,-28.69200794704171,0.3463782981704687,1,-0.07999801635742188,-0.8249988555908203,-2.3774986267089844,-1.9999980926513672,3.6500015258789134,3,0.022153644951223628,-1.5945934800090342,55.52000045776367,1.5789547653943634,55.72000122070313,1.5384773390847601,55.1500015258789,0.022153644951223628 11079,2017-01-20,55.0,55.45000076293945,54.72000122070313,55.1500015258789,1373700.0,-0.0012711039624501153,-1.05633939029241,0.8333403975755126,43.165468284025906,48.8761344605509,0.041362944141198454,0.17470475601760427,-1.4937229510246794,-1.080346885711542,4.627616114090351,0.729999542236321,0.21177696684728886,-0.16600017547607138,-0.862106783551809,0.5301064325996663,-0.5140534795139402,0.18205312856179745,-0.4911518498718763,23.728703973102842,-26.951615057693875,0.34805330403787005,1,-0.009998321533203125,-0.7549991607666016,-2.294999122619629,-1.9849987030029226,3.6599998474121094,4,0.020909118652343572,-2.833319204848896,55.06999969482422,-1.5945934800090342,55.52000045776367,1.5789547653943634,55.72000122070313,0.020909118652343572 11080,2017-01-23,54.7400016784668,55.36999893188477,54.709999084472656,55.16999816894531,1913900.0,-0.00472724220969456,-1.6938677005239642,2.86661410915023,44.00980070287499,48.21055676087034,0.24567844808854034,0.44076190520017633,-1.2685102624263322,-0.822769015943706,4.161323203546555,0.6599998474121165,0.1524199175217973,-0.4154985427856417,-1.1313778238535477,0.3003807382822643,-0.7734381833195982,-0.05755890225168514,-0.11986125827861116,2.521221213520044,-45.76058944772715,0.3579396405339539,1,0.25,-0.49500083923339844,-1.947500228881836,-1.7250003814697195,3.4499969482421804,0,0.03836314230416216,-1.05633939029241,55.0,-2.833319204848896,55.06999969482422,-1.5945934800090342,55.52000045776367,0.03836314230416216 11081,2017-01-24,54.54999923706055,54.91999816894531,54.40999984741211,54.70000076293945,1220200.0,-0.0034709980924423345,-1.3720835329394439,0.3488436050070528,43.583505364128065,48.52066854160248,0.4833778101245656,0.5909683667671572,-1.0581902699377679,-0.6262571942948512,3.9668488476871344,0.5099983215332031,-0.01134971183141431,-0.5610010147094755,-1.3121940437278283,0.19019201430887733,-0.9365975292186519,-0.18540450020029908,1.3500022888183523,9.395921606779446,-38.218315553958504,0.37559651450917614,1,0.5800018310546875,-0.30499839782714844,-1.6224985122680664,-1.5349979400634695,4.040000915527344,1,0.055911994128652776,-1.6938677005239642,54.7400016784668,-1.05633939029241,55.0,-2.833319204848896,55.06999969482422,0.055911994128652776 11082,2017-01-25,54.29999923706055,54.77000045776367,54.11999893188477,54.36999893188477,1134900.0,-0.004582951484812359,-2.0232607654229655,0.46665988505167244,38.42481318009014,47.4622203857035,0.8230675791786197,0.790117994602241,-0.7616671067060352,-0.37480790423931154,3.739814214163743,0.6500015258788991,-0.14990748252247954,-0.7530010223388643,-1.5672199985556574,0.06121795387792872,-1.1601105104472609,-0.3458915342304678,1.570202255249015,11.612928630670268,-33.29619692910741,0.4071094881083968,1,0.7100009918212891,0.5100021362304688,-1.5099992752075195,-1.2849979400634695,3.9799995422363352,2,0.07034990328723656,-1.3720835329394439,54.54999923706055,-1.6938677005239642,54.7400016784668,-1.05633939029241,55.0,0.07034990328723656 11083,2017-01-26,54.52999877929688,54.68999862670898,54.11999893188477,54.29999923706055,1541600.0,0.004235719069391131,1.0727290382094499,-3.2857220708444546,41.49660570076199,46.10245965100595,0.569913379126838,0.5198250385762293,-0.9289388945387245,-0.5959384732541793,3.602588074182303,0.5699996948242045,-0.13692233623020655,-0.48050136566161683,-1.3114172073167225,0.35041447599348885,-0.8959592864891661,-0.06504344483406754,1.2701946105956878,30.82701375583693,-12.342754593491136,0.41545792082755184,1,0.48000144958495383,0.46000289916991477,-1.6174993515014648,-1.5149974822998047,3.8199996948242116,3,0.08252338347215393,-2.0232607654229655,54.29999923706055,-1.3720835329394439,54.54999923706055,-1.6938677005239642,54.7400016784668,0.08252338347215393 11084,2017-01-27,54.25,54.7400016784668,54.099998474121094,54.709999084472656,1319100.0,-0.005134765919033724,1.4615305613427625,-1.9999999999999383,39.186318067199196,45.25975839836996,0.7640907896581268,0.8040301555729386,-0.5797907323529614,-0.32106321692243966,3.9080515635284683,0.6400032043457031,-0.055707306037703574,-0.7370000839233413,-1.626994310244534,0.15299414239785136,-1.1819971970839376,-0.29200297076274495,1.4829856115722606,11.811139512740116,-29.172473068013726,0.4449971131605953,1,0.75,0.7400016784667969,-1.047499656677246,-1.2349987030029226,4.310001373291023,4,0.08239633586549555,1.0727290382094499,54.52999877929688,-2.0232607654229655,54.29999923706055,-1.3720835329394439,54.54999923706055,0.08239633586549555 11085,2017-01-30,54.43000030517578,54.61999893188477,54.11999893188477,54.4000015258789,1240500.0,0.0033179779755905248,1.4390479912167227,-0.06521486739755745,48.31731650955509,44.78619470963438,0.5265948236742375,0.5631161885592348,-0.7109804406118911,-0.5146129872696008,4.07435872911675,0.5,-0.0628060607278158,-0.4999998092651339,-1.378731725811683,0.37873210728141515,-0.9393657675384119,-0.06063385099185581,1.2050060781494096,40.24414071586077,-5.452250108496493,0.4393659582732754,1,0.5699996948242188,0.5600013732910156,-0.932499885559082,-1.3449993133544922,3.0900001525878906,0,0.07771448683666637,1.4615305613427625,54.25,1.0727290382094499,54.52999877929688,-2.0232607654229655,54.29999923706055,0.07771448683666637 11086,2017-01-31,55.31999969482422,55.38999938964844,54.41999816894531,54.41999816894531,1572000.0,0.016351265564181983,-1.155554613656593,30.00127161749035,60.92437446205561,45.84928250808029,-0.47618803099129536,-0.3370770158674645,-1.5259915797149262,-1.4116870500815892,4.026691362628541,0.970001220703125,-0.10436248318214325,0.38549957275390767,-0.5005919604942406,1.271591106002056,-0.05754619387016646,0.8285453393779818,0.22290621394872545,94.57367091901611,42.891589223729845,0.4430457666240736,1,-0.4350013732910156,-0.3299980163574219,-1.727499008178711,-2.2349987030029297,2.0600013732910085,1,0.051879952055626566,1.4390479912167227,54.43000030517578,1.4615305613427625,54.25,1.0727290382094499,54.52999877929688,0.051879952055626566 11087,2017-02-01,54.70000076293945,55.2400016784668,54.5,54.90999984741211,1298400.0,-0.011207500638196422,-1.426232583735648,-0.2333319204848896,46.08694858947373,45.02168342890719,0.017055202873635267,0.26666559223374975,-0.8440774508560338,-0.804675269457988,4.26853180300929,0.8199996948242188,-0.1113165565639207,-0.21549930572509624,-1.1047450697146886,0.6737464582644961,-0.6601221877198924,0.22912357626969992,0.756330699754379,46.51177232483455,-2.9134218073256974,0.44462288199479455,2,0.07499885559082031,0.29000091552734375,-1.1075000762939453,-1.614999771118164,3.009998321533203,2,0.07111516152453157,-1.155554613656593,55.31999969482422,1.4390479912167227,54.43000030517578,1.4615305613427625,54.25,0.07111516152453157 11088,2017-02-02,55.349998474121094,55.40999984741211,54.54999923706055,54.77000045776367,1099900.0,0.011882956162992064,1.4571419229323002,-2.761907356948229,50.3999713134546,45.825517098843704,-0.6582721742378155,-0.3974068303875171,-1.4110799331818384,-1.4359101200934035,4.422887341576592,0.8600006103515625,-0.18425926929164405,0.43049850463867045,-0.46615010822516467,1.3271471175025056,-0.017825801793250662,0.8788228110705916,-1.25,95.41974729841093,48.5316357763209,0.44832430643191906,2,-0.5949993133544922,-0.3599967956542969,-1.7124977111816406,-2.2199974060058594,2.69000244140625,3,0.0529358696648512,-1.426232583735648,54.70000076293945,-1.155554613656593,55.31999969482422,1.4390479912167227,54.43000030517578,0.0529358696648512 11089,2017-02-03,55.72000122070313,56.13999938964844,55.33000183105469,55.61000061035156,1933100.0,0.006684783320365151,-1.4179097679291262,0.1896568733845153,55.47024755266269,47.09890008215345,-1.0229794013197662,-0.7723545564512833,-1.7043272492884753,-1.8017331735153306,5.045874938510843,0.80999755859375,-0.23201650437647459,0.7785011291503992,-0.17516898317429508,1.7321712414750934,0.3016660729880556,1.2553361853127427,-1.5938027191162192,79.20801615014068,34.37269328391655,0.476835056162346,2,-0.6000022888183665,-0.6100006103515696,-2.082500457763679,-2.5900001525878977,2.6100006103515554,4,0.04720023682341146,1.4571419229323002,55.349998474121094,-1.426232583735648,54.70000076293945,-1.155554613656593,55.31999969482422,0.04720023682341146 11090,2017-02-06,55.68000030517578,56.0,55.52999877929688,55.90999984741211,900000.0,-0.000717891504863899,1.2926897347388446,-2.0908933277845785,49.57263981924198,47.76435946605499,-0.9338182985336942,-0.7370644913792077,-1.5945126669903331,-1.7465657188421346,5.734134405672844,0.4700012207031179,-0.262883752633293,0.7175001144409165,-0.2830453267669668,1.7180455556488,0.21722739383697132,1.2177728350448618,-1.4732497680664096,73.25588616241727,33.50825949372916,0.5002727206039431,2,-0.5600013732910156,-0.5699996948242188,-2.042499542236328,-2.549999237060547,3.450000762939446,0,0.05172415683064435,-1.4179097679291262,55.72000122070313,1.4571419229323002,55.349998474121094,-1.426232583735648,54.70000076293945,0.05172415683064435 11091,2017-02-07,55.77999877929688,55.9000015258789,55.52999877929688,55.65999984741211,784400.0,0.0017959495972166284,1.055545547985125,-0.5217355248536624,52.838410853068346,49.365870318608124,-0.9398256252752546,-0.7818508556424391,-1.599207182295416,-1.8320992396892208,6.42359906724691,0.37000274658201704,-0.22858055104458685,0.7569986343383874,-0.288918290853978,1.8029155595307529,0.23404017174220115,1.2799570969345737,-1.4959182880859458,78.04873510174124,41.033278914746376,0.5229584625961831,2,-0.6599998474121165,-0.6699981689453196,-1.8599977493286204,-2.6499977111816477,2.7600021362304616,1,0.03119400710909659,1.2926897347388446,55.68000030517578,-1.4179097679291262,55.72000122070313,1.4571419229323002,55.349998474121094,0.03119400710909659 11092,2017-02-08,56.4900016784668,56.709999084472656,55.65999984741211,55.65999984741211,1341600.0,0.012728628804370645,-1.5301130618623036,6.916743491114445,64.6694415173036,51.94062985377941,-1.4600470408964625,-1.3890120703484925,-2.2310930494949517,-2.5244793978385403,6.971253549923487,1.0499992370605469,-0.15775526983030375,1.3565013885498018,0.18203063673350783,2.530972140366096,0.7692660126416584,1.9437367644579453,-2.1316844313183623,89.81493418763719,49.42723993839695,0.5872353759081459,2,-1.0850028991699219,-1.095001220703125,-2.3575000762939453,-3.3400001525878906,2.4399986267089844,2,0.015754989612395187,1.055545547985125,55.77999877929688,1.2926897347388446,55.68000030517578,-1.4179097679291262,55.72000122070313,0.015754989612395187 11093,2017-02-09,56.04999923706055,56.61999893188477,56.0,56.349998474121094,1087700.0,-0.0077890321885752956,-2.10001239783709,-0.3614440665502344,60.076762502644975,54.26179034660674,-0.8736295308965154,-0.9181106496980647,-1.756773240327277,-2.0757804271356832,8.141782817389128,0.6199989318847727,-0.07268080945052446,0.8669990539550767,-0.3758860267721573,2.1098841346823107,0.2455565135914597,1.4884415943186937,-1.5505810796726607,52.1738289132514,9.279059700525451,0.6214425403636177,2,-0.6350002288818359,-0.654998779296875,-1.882497787475586,-2.8999977111816406,2.4300003051757812,3,0.029616411596924852,-1.5301130618623036,56.4900016784668,1.055545547985125,55.77999877929688,1.2926897347388446,55.68000030517578,0.029616411596924852 11094,2017-02-10,56.41999816894531,56.45000076293945,55.88999938964844,55.88999938964844,700100.0,0.006601229918306917,-1.1132175965912363,-1.7666670905229964,65.78943028394372,56.20313632153881,-1.0096152863342382,-1.2655742779131813,-2.0845464169350407,-2.441389543641769,8.994398658589692,0.5600013732910156,0.07900547705165195,1.1814981460571303,-0.17884669094043204,2.5418429830546927,0.5013257275583527,1.861670564555908,-1.7879451559323414,75.4236575825169,26.289135422430007,0.6801724184987806,2,-0.8549995422363281,-1.0249977111816406,-2.2524967193603516,-3.2699966430664062,3.0200004577636648,4,0.028713271874470037,-2.10001239783709,56.04999923706055,-1.5301130618623036,56.4900016784668,1.055545547985125,55.77999877929688,0.028713271874470037 11095,2017-02-13,56.4900016784668,56.56000137329102,56.02999877929688,56.34000015258789,1003900.0,0.0012407570328496487,2.6551787640418087,0.28302239880232627,68.65385320764396,57.06196729327085,-0.8456017583858397,-1.2965140037782632,-2.0419733143065315,-2.503996863159813,10.025244367206481,0.5300025939941406,0.21558815881760296,1.1845016479492188,-0.28509910329971433,2.654102399198152,0.4497012723247522,1.9193020235736853,-1.7332719011662476,81.35615685513842,26.071572866547044,0.7348003756244665,2,-0.8850021362304688,-1.095001220703125,-2.322500228881836,-3.3400001525878906,3.2199974060058594,0,0.032572138394700634,-1.1132175965912363,56.41999816894531,-2.10001239783709,56.04999923706055,-1.5301130618623036,56.4900016784668,0.032572138394700634 11096,2017-02-14,55.95000076293945,56.43999862670898,55.65999984741211,56.34000015258789,1048900.0,-0.009559229943042924,1.64408007034608,-2.5999694827323125,65.027321265283,59.16645314613854,-0.23114451753817633,-0.7783025914393349,-1.3765858248470124,-1.9759512480336738,10.493253278695324,0.8300018310546875,0.3911585390881598,0.6330007553100572,-0.8537565934045261,2.1197581040246405,-0.11037791904723804,1.3763794296673524,-1.0760748272085792,27.619154880454566,-31.81857166954216,0.7433786743572922,2,-0.32000160217285156,-0.5550003051757812,-1.7824993133544922,-2.799999237060547,3.7199974060058594,1,0.05683646580541546,2.6551787640418087,56.4900016784668,-1.1132175965912363,56.41999816894531,-2.10001239783709,56.04999923706055,0.05683646580541546 11097,2017-02-15,55.7599983215332,55.77999877929688,55.20000076293945,55.599998474121094,995600.0,-0.0033959327759670588,4.799958038489808,-0.4102566610587269,61.28438209348853,60.37583212169786,0.1397245312318347,-0.6001692066998459,-1.0795175082116089,-1.8050381624997556,10.591665414140941,0.75,0.5097116174671541,0.43099842071533345,-1.0664930670686488,1.9284899084993157,-0.3177473231766612,1.1797441646073281,-0.7759079968778195,39.43649864067635,-22.644560816993263,0.7487457438919917,2,0.19500160217285156,-0.36499786376953125,-1.612497329711914,-2.609996795654297,4.25,2,0.04985657599850701,1.64408007034608,55.95000076293945,2.6551787640418087,56.4900016784668,-1.1132175965912363,56.41999816894531,0.04985657599850701 11098,2017-02-16,56.290000915527344,56.29999923706055,55.6500015258789,55.7400016784668,1009400.0,0.009505068327619881,1.2807102080698411,3.4374985098824595,67.89470655002191,61.75632756584889,-0.27146360544715264,-1.089969329507312,-1.5021475643896736,-2.3577885005887538,11.452301886467126,0.6499977111816477,0.5100759666735826,0.900000953674315,-0.6514876548000998,2.45148956214873,0.12425664943710757,1.6757452579115224,-1.2023560652829204,80.14703407420663,11.223556802010236,0.7757443042372079,2,-0.33500099182128906,-0.8850021362304688,-2.1399993896484375,-3.1399993896484375,3.259998321533203,3,0.04689997062906781,4.799958038489808,55.7599983215332,1.64408007034608,55.95000076293945,2.6551787640418087,56.4900016784668,0.04689997062906781 11099,2017-02-17,56.1500015258789,56.459999084472656,55.86999893188477,56.29999923706055,1529500.0,-0.00248710938659491,1.5106528038179345,-0.2727234895511958,65.19432676119357,63.49207055939906,-0.07158176565610574,-0.905840158468628,-1.2567676226720366,-2.243338280352127,12.558685399485265,0.5900001525878835,0.6493814090820322,0.7025014877319293,-0.8731809887757152,2.278183964239574,-0.08533975052188936,1.490342725985748,-0.9650154215807802,69.85296592579206,-2.586792428997981,0.787841238253822,2,-0.19500160217284446,-0.7450027465820241,-1.999999999999993,-2.999999999999993,3.3400001525878977,4,0.04149595642100845,1.2807102080698411,56.290000915527344,4.799958038489808,55.7599983215332,1.64408007034608,55.95000076293945,0.04149595642100845 11100,2017-02-21,56.84000015258789,56.91999816894531,55.849998474121094,56.02000045776367,1333300.0,0.012288488120360652,1.1836823666796419,-5.466748048116523,63.91939127050825,64.72329060578127,-0.6478595661496698,-1.507748594551245,-1.8621436320022653,-2.9402836951489917,13.888015611463093,1.0699996948242188,0.7441678162795142,1.2875001907348604,-0.3675517548563505,2.9425521363260714,0.45997421793925497,2.115026163530466,-1.5635132694793015,95.3489455229359,24.646966876036785,0.8275259727956054,2,-0.7800006866455078,-1.3300018310546875,-2.5674991607666016,-3.6899986267089844,2.229999542236328,1,0.045742407937039875,1.5106528038179345,56.1500015258789,1.2807102080698411,56.290000915527344,4.799958038489808,55.7599983215332,0.045742407937039875 11101,2017-02-22,57.599998474121094,57.66999816894531,56.09000015258789,56.2599983215332,1857000.0,0.01337083602204392,1.1351331149332557,1.6341471357195358,75.89279084801238,65.97032942030448,-1.2544612355773523,-2.1371031948943653,-2.53758180421935,-3.7001655907248363,15.180264992261314,1.5799980163574219,0.8063034925132371,1.894998550415039,0.07503306985162084,3.7149640309784573,0.9850158101333335,2.8049812906967446,-2.1920306881455645,97.16600128186317,22.437323994197712,0.9099827402817082,2,-1.164999008178711,-1.7150001525878906,-3.2224979400634766,-4.4499969482421875,1.020000457763679,2,0.03663195601124114,1.1836823666796419,56.84000015258789,1.5106528038179345,56.1500015258789,1.2807102080698411,56.290000915527344,0.03663195601124114 11102,2017-02-23,58.11999893188477,58.7599983215332,57.79999923706055,57.86000061035156,1902100.0,0.009027785964218493,-4.052612558349646,0.19402857606477544,75.31987243458705,67.66400830163137,-1.6974346167606953,-2.4835796916403865,-2.9800656290077896,-4.208242682732539,16.49507879251577,1.1599998474121094,0.9328628572664712,2.223999023437507,0.23128193832307886,4.216716108551935,1.2276404808802965,3.2203575659947177,-2.4858281076122637,79.42122028734173,7.007862902837985,0.9963585425572138,2,-1.1399993896484446,-1.6900005340576243,-3.6574993133544993,-4.94999885559082,0.6599998474121094,3,0.02666894813396503,1.1351331149332557,57.599998474121094,1.1836823666796419,56.84000015258789,1.5106528038179345,56.1500015258789,0.02666894813396503 11103,2017-02-24,59.02999877929688,59.11000061035156,58.16999816894531,58.20000076293945,2113200.0,0.01565725850199362,-1.1123574315607199,3.192320671390993,77.53737254742644,68.96933521979612,-2.3917898895227268,-3.2034054479819716,-3.81746252246932,-5.092763292257324,17.958635223819382,0.9900016784667898,1.070195921961897,2.908998870849615,0.5781816932167985,5.239816048482432,1.7435902820332103,4.07440745966602,-3.020728655353089,97.5459577107153,24.918372992680048,1.1654085888164072,2,-1.8749980926513743,-2.424999237060554,-4.4124975204467844,-5.799997329711921,-0.1399993896484446,4,0.016601720523498065,-4.052612558349646,58.11999893188477,1.1351331149332557,57.599998474121094,1.1836823666796419,56.84000015258789,0.016601720523498065 11104,2017-02-27,58.72000122070313,59.099998474121094,58.66999816894531,58.97999954223633,1333600.0,-0.005251525749691788,-1.3888612209000455,-0.3132517384490119,74.20380424548642,69.58599644622305,-1.9235037610504762,-2.678694248498651,-3.4453490983826853,-4.748611480764403,19.573823986588994,0.43000030517578125,1.0864973984406845,2.3755012512207117,-0.05502773676770545,4.806030239209129,1.1602367572265067,3.5907657452149166,-2.276628828662254,88.03683637767841,14.848904207949545,1.2152644939942079,2,-1.5650005340576243,-2.115001678466804,-4.1024999618530344,-5.489999771118171,0.1399993896484304,0,0.014134843308974299,-1.1123574315607199,59.02999877929688,-4.052612558349646,58.11999893188477,1.1351331149332557,57.599998474121094,0.014134843308974299 11105,2017-02-28,58.65999984741211,58.75,58.16999816894531,58.349998474121094,1927600.0,-0.001021821730989081,1.3673463032596087,-1.1923206713910857,73.0768972130131,70.48039377374862,-1.70233621771321,-2.4090570247280496,-3.274936277742732,-4.639608565727059,20.97680015270889,0.5800018310546875,1.1668309114767013,2.1039999008178683,-0.36100032040951646,4.569000122045253,0.8714997902041759,3.3365000114315606,-1.8432995048077387,85.09931474405532,12.008795340987675,1.2325001106136935,2,-1.5049991607666016,-2.0550003051757812,-4.042498588562012,-5.429998397827148,0.75,1,0.014149366403233943,-1.3888612209000455,58.72000122070313,-1.1123574315607199,59.02999877929688,-4.052612558349646,58.11999893188477,0.014149366403233943 11106,2017-03-01,58.18999862670898,58.599998474121094,57.599998474121094,57.97999954223633,1787800.0,-0.008012294952705612,-1.061853075350008,0.6774134006029426,64.16662322155847,70.80064278797862,-0.9847313359293182,-1.805591925892216,-2.7173737716224124,-4.1220430188632875,22.483421795027226,1.0600013732910156,1.17901541178324,1.4904987335205035,-1.0054973992945833,3.9864948663355904,0.2425006671129637,2.7384967999280434,-1.052236246619998,39.072802510117306,-30.584344302751553,1.2479980664075432,3,-0.8099975585937429,-1.5849990844726491,-3.5724973678588796,-4.959997177124016,1.3500022888183665,2,0.015122892058487158,1.3673463032596087,58.65999984741211,-1.3888612209000455,58.72000122070313,-1.1123574315607199,59.02999877929688,0.015122892058487158 11107,2017-03-02,58.59000015258789,58.959999084472656,57.9000015258789,58.0,1258900.0,0.0068740597236467416,-1.683547971201314,2.8095367847412396,71.30870850881333,71.17997633895544,-1.0516757193425192,-2.0018582961813465,-3.052052365483391,-4.474226088148058,24.177512362292468,1.059997558593757,1.1870039419219793,1.696000289916995,-0.7496994376491486,4.141700017483139,0.47315042613392677,2.9188501537000633,-1.1761244202621484,65.56293231069276,-6.045253158315774,1.222849863783071,3,-1.1100006103515625,-1.9850006103515625,-3.902499198913574,-5.35999870300293,0.8100013732910085,3,0.0005120119340971119,-1.061853075350008,58.18999862670898,1.3673463032596087,58.65999984741211,-1.3888612209000455,58.72000122070313,0.0005120119340971119 11108,2017-03-03,58.27999877929688,58.599998474121094,57.9000015258789,58.47999954223633,1674100.0,-0.005291028716225665,2.181814241002954,-0.3389842562958532,65.76269257725716,71.24312809629583,-0.48020634690659847,-1.5400530981008345,-2.695102446415085,-4.113252595648667,25.737148315642024,0.6999969482421946,1.2570862695934863,1.2394989013671918,-1.1674944892763932,3.6464922920107767,0.03600220604540283,2.4429955966889807,-0.6800003051757884,45.33335367838589,-24.72675104259372,1.2034966953217912,3,-0.799999237060554,-1.674999237060554,-3.3699979782104563,-5.049997329711921,1.0,4,0.008579272657391002,-1.683547971201314,58.59000015258789,-1.061853075350008,58.18999862670898,1.3673463032596087,58.65999984741211,0.008579272657391002 11109,2017-03-06,58.349998474121094,58.47999954223633,57.959999084472656,58.2599983215332,1538800.0,0.0012010929356620625,1.9714117557301827,-0.44999904632933757,65.76267044084275,71.44793689299966,-0.22944700460828926,-1.4787329143909886,-2.722497376318401,-4.136465130150832,26.50187871925076,0.5200004577636719,1.3859245983370414,1.1779987335205107,-1.212548757587328,3.5685462246283493,-0.017275012033408643,2.37327247907443,-0.5385997009277332,55.14703407420705,-12.927177793827873,1.1952737455539195,3,-0.7499980926513672,-1.7449989318847656,-3.3499975204467773,-5.119997024536133,0.8600006103515625,0,0.009254514646934275,2.181814241002954,58.27999877929688,-1.683547971201314,58.59000015258789,-1.061853075350008,58.18999862670898,0.009254514646934275 11110,2017-03-07,58.56000137329102,58.77000045776367,58.18999862670898,58.18999862670898,1652800.0,0.0035990215023411487,-2.135121760108791,4.111134658585332,73.42905905170988,71.17418891563273,-0.1897656378043564,-1.5409140051006531,-2.87658316373723,-4.285530363380161,27.398473723382537,0.5800018310546946,1.446996231021778,1.244001579284678,-1.114886344195817,3.602889502765173,0.06455761754443046,2.4234455410249254,-0.6599998474121236,70.58841678914884,-2.495556843157388,1.179443961740249,3,-0.2050018310546946,-1.9450016021728587,-3.5650005340576243,-5.329999923706062,1.3199996948242045,1,0.005122937671196315,1.9714117557301827,58.349998474121094,2.181814241002954,58.27999877929688,-1.683547971201314,58.59000015258789,0.005122937671196315 11111,2017-03-08,57.52000045776367,58.20000076293945,57.41999816894531,57.93000030517578,1324200.0,-0.01775957805905537,-1.557367002482662,-1.108099470070271,63.70716936646364,69.88388857473014,0.9361392369824415,-0.3835368754977395,-1.807393660719356,-3.1996010110595847,27.920936504848815,1.1400032043457102,1.5281679853083716,0.11700057983398438,-2.1290068710791132,2.363008030747082,-1.0060031456225644,1.2400043052905332,1.5900001525878906,6.4936512576108125,-67.91990576416934,1.1230037254565486,3,0.7449989318847656,-0.7550010681152344,-2.5249996185302734,-4.289999008178711,2.099998474121101,2,0.0328581254278022,-2.135121760108791,58.56000137329102,1.9714117557301827,58.349998474121094,2.181814241002954,58.27999877929688,0.0328581254278022 11112,2017-03-09,57.38000106811523,58.0,57.27999877929688,57.68000030517578,1025200.0,-0.0024339253917642356,-1.8799829102866876,0.7317057285609455,59.03813999743143,67.82841829139736,1.0729647817909935,-0.1828152852897844,-1.639875456455357,-3.0255173053389086,27.52291113656692,0.7200012207031179,1.578986746092454,-0.06749877929688353,-2.272229017849675,2.137231459255908,-1.1698638985732828,1.0348663399795157,1.6961994934082085,6.711555447457443,-64.21001461416441,1.1023651192763966,3,0.8099975585937571,-0.575000762939446,-2.4425010681152273,-4.149999618530266,2.9099998474121165,3,0.03764377495999005,-1.557367002482662,57.52000045776367,-2.135121760108791,58.56000137329102,1.9714117557301827,58.349998474121094,0.03764377495999005 11113,2017-03-10,57.709999084472656,58.11999893188477,57.43000030517578,57.790000915527344,1221200.0,0.005751098121550946,-1.1562477648237115,0.2666734483679349,62.54017083952757,66.53245902406859,0.5990280172361366,-0.4027215390898604,-1.9353737043319228,-3.317250011757096,27.148119794792002,0.7399978637695455,1.5004713339877682,0.17949924468994283,-1.9264865195745244,2.28548500895441,-0.8734936374422873,1.232492126822173,1.2943534057617185,28.859048374914853,-40.45454975627008,1.0529928821322323,3,0.4099998474121094,-0.8799991607666016,-2.827498435974121,-4.479997634887695,2.4300003051757812,4,0.029284395567785504,-1.8799829102866876,57.38000106811523,-1.557367002482662,57.52000045776367,-2.135121760108791,58.56000137329102,0.029284395567785504 11114,2017-03-13,58.040000915527344,58.16999816894531,57.63000106811523,57.68000030517578,2299300.0,0.005718278223703521,-1.3478181546779475,-4.499904634751097,60.23890662786867,65.1060156257192,0.18151224598774007,-0.6378361789055873,-2.2050527833004097,-3.615780381238629,26.97465419010981,0.5399971008300852,1.397616787733348,0.4285009384155245,-1.6215179640342825,2.4785198408653315,-0.596508512809379,1.453510389640428,0.8953774262695333,51.0067973220341,-14.393312079637582,1.0250094512249026,3,0.07999801635742188,-0.8850002288818359,-3.1675004959106445,-4.809999465942383,1.5999984741210938,0,0.021364539011194283,-1.1562477648237115,57.709999084472656,-1.8799829102866876,57.38000106811523,-1.557367002482662,57.52000045776367,0.021364539011194283 11115,2017-03-14,58.33000183105469,58.34000015258789,57.72000122070313,58.0,1630800.0,0.004996569795879591,2.5428664850135836,0.916670198787776,56.771821950829334,64.28437104008263,-0.1790507004477675,-0.8252310141609129,-2.457519570036368,-3.878371523092028,26.7372572215523,0.6199989318847585,1.1920104099327347,0.6265018463134737,-1.376204195604302,2.6292078882312495,-0.3748511746454142,1.6278548672723616,0.5391613282421872,99.05676334152652,36.11851744021577,1.0013530209588895,3,-0.21000289916992188,-1.1750011444091797,-3.2150020599365234,-4.980001449584961,1.1099967956542898,1,0.015086528815253075,-1.3478181546779475,58.040000915527344,-1.1562477648237115,57.709999084472656,-1.8799829102866876,57.38000106811523,0.015086528815253075 11116,2017-03-15,59.13000106811523,59.45000076293945,58.34000015258789,58.38999938964844,2074100.0,0.013715055922296049,-1.6428581159940236,2.2424168862995115,58.906535303069475,62.906351794999985,-0.9294274026146994,-1.4490720968499318,-3.1989538467562255,-4.643476019147258,27.543984328833982,1.1199989318847656,1.0353530863698523,1.2675010681152301,-0.6522563344337655,3.1872584706642257,0.3076223668407323,2.227379769389728,-1.8500022888183452,85.25348376469806,23.392275214749887,0.9598787012744986,3,-0.7650012969970632,-1.8050003051757741,-4.015001296997063,-5.780000686645501,0.6699981689453196,2,0.0126839165643855,2.5428664850135836,58.33000183105469,-1.3478181546779475,58.040000915527344,-1.1562477648237115,57.709999084472656,0.0126839165643855 11117,2017-03-16,58.540000915527344,58.95000076293945,58.4000015258789,58.849998474121094,1047600.0,-0.009978016944532597,1.1568507188056587,-0.41891466953971546,45.420585936831486,60.64611772384158,-0.3880758196367253,-0.6747154392826786,-2.5512014901557194,-4.024052725118544,29.16857728484692,0.7299995422363281,0.8707628072135662,0.5385007858276367,-1.1258656188916518,2.2028671905469253,-0.29368241653200755,1.370683988187281,-1.216602096557608,54.95051281228106,-2.297805009285838,0.8321832023596457,3,-0.1750011444091797,-1.2150001525878906,-3.4250011444091797,-5.190000534057617,1.4899978637695384,3,0.01844888963899849,-1.6428581159940236,59.13000106811523,2.5428664850135836,58.33000183105469,-1.3478181546779475,58.040000915527344,0.01844888963899849 11118,2017-03-17,58.93000030517578,59.40999984741211,58.68999862670898,58.77999877929688,3335900.0,0.006662100846414498,-3.363619549636883,-0.4838797007284669,51.93369040158931,59.109564386146744,-0.7556397397394434,-0.9030938821930334,-2.8838512842068127,-4.3801463955660225,30.37591968913878,0.8699989318847656,0.8192963854070996,0.7965002059936523,-0.707351126270872,2.3003515382581767,0.0445745398613937,1.548425872125911,-1.564069447326652,71.42854148588782,17.32811433211169,0.7519256661322617,3,-0.5650005340576172,-1.6049995422363281,-3.530000686645508,-5.295000076293945,1.0699996948242188,4,0.023078238644300697,1.1568507188056587,58.540000915527344,-1.6428581159940236,59.13000106811523,2.5428664850135836,58.33000183105469,0.023078238644300697 11119,2017-03-20,58.47999954223633,59.29999923706055,58.349998474121094,58.97999954223633,1318400.0,-0.007636191423877059,-1.499994980675601,-3.333299425258283,48.45360757170574,56.33451422170185,-0.3187824223545377,-0.2841541287366596,-2.3808698745257715,-3.9005881747399513,31.263525668294967,0.9500007629394531,0.6710594485242893,0.22999954223632812,-0.9538214503047584,1.4138205347774147,-0.36191095403421514,0.8219100385068714,-1.072387286285391,43.9305504411156,-5.990597490662751,0.5919104962705447,3,-0.11499977111816406,-1.154998779296875,-3.0749998092651367,-4.844999313354492,1.2600021362304688,0,0.02838577052677982,-3.363619549636883,58.93000030517578,1.1568507188056587,58.540000915527344,-1.6428581159940236,59.13000106811523,0.02838577052677982 11120,2017-03-21,59.43999862670898,59.72000122070313,58.34000015258789,58.40999984741211,1782300.0,0.016415853146156456,-1.3589798766253365,-2.059997558593736,59.90490469310151,55.912040369106045,-1.2748954904482943,-1.0955500143615993,-3.2749959196762006,-4.8278617663783265,31.8221407872456,1.3800010681152415,0.6072997187812419,1.0599987030029254,-0.03993433179172712,2.159931737797578,0.5100321856055956,1.6099652204002552,-1.99153860061827,79.7099726613565,27.242722303374563,0.5499665173973274,3,-0.9399986267089702,-1.9799976348876882,-3.959999084472649,-5.804998397827141,0.3300018310546946,1,0.0033647504636649117,-1.499994980675601,58.47999954223633,-3.363619549636883,58.93000030517578,1.1568507188056587,58.540000915527344,0.0033647504636649117 11121,2017-03-22,59.709999084472656,60.209999084472656,59.52000045776367,59.7599983215332,1514200.0,0.004542403499355974,-2.2093221316347442,-0.04854300613315195,59.06147399063362,55.9146330350174,-1.3427835543226863,-1.2641848879098774,-3.4523836285504217,-5.063394161747553,31.839456754159773,0.770000457763679,0.5449819216015115,1.224499130249022,0.038200986095446865,2.410797274402597,0.631350058172238,1.817648202325806,-2.170677410597449,73.26201681323681,21.52384284199387,0.5931490720767858,3,-0.8899993896484375,-2.0049991607666016,-4.209999084472656,-6.07499885559082,-0.3099975585937571,2,-0.0045218633713544065,-1.3589798766253365,59.43999862670898,-1.499994980675601,58.47999954223633,-3.363619549636883,58.93000030517578,-0.0045218633713544065 11122,2017-03-23,59.66999816894531,60.27999877929688,59.52999877929688,59.599998474121094,1245500.0,-0.0006699198817731178,-6.1428882833792295,-1.4000152590218966,61.75971682183625,55.827915921940594,-1.05469852369108,-1.1616672617237072,-3.308976277375585,-4.9824209767681396,31.063513349792142,0.75,0.41800679652709505,1.1069982528686495,-0.1772390390274481,2.391235544764747,0.46487960692060426,1.7491168988166947,-1.9704358504342565,68.5566473113245,15.347020013295491,0.6421186459480485,3,-0.7149982452392578,-1.9299983978271484,-4.157498359680176,-6.034997940063477,-0.529998779296875,3,0.002178667204700835,-2.2093221316347442,59.709999084472656,-1.3589798766253365,59.43999862670898,-1.499994980675601,58.47999954223633,0.002178667204700835 11123,2017-03-24,60.0099983215332,60.15999984741211,59.5099983215332,59.58000183105469,1310600.0,0.005698008430052859,-1.2806930659938565,6.14283378746594,63.4304105241131,56.18252746596776,-1.155664168266597,-1.5014647588371588,-3.5646328082228536,-5.283686304779373,30.010320885642493,0.6500015258789062,0.43333303165555037,1.397998428344728,-0.028200586778993397,2.8241974434684494,0.6848989207828637,2.1110979359065922,-2.104001086159279,86.08244077874905,31.74981684759865,0.7130995075618621,3,-1.009998321533196,-2.0449981689453125,-4.33499813079834,-6.374998092651367,-0.789997100830071,4,0.0003332854244806338,-6.1428882833792295,59.66999816894531,-2.2093221316347442,59.709999084472656,-1.3589798766253365,59.43999862670898,0.0003332854244806338 11124,2017-03-27,59.54999923706055,60.36000061035156,59.290000915527344,60.2599983215332,1370500.0,-0.007665374059968921,1.351638217244039,-1.6511741379157387,57.69827229224726,56.285466392791974,-0.5128815166323193,-1.0288455165643597,-3.031955829066419,-4.8009657820229705,28.758492408462928,1.0699996948242188,0.5017242101579313,0.8964994430541964,-0.5899616239747516,2.3829605100831444,0.15326890953972594,1.6397299765686668,-1.4540818781727864,59.90093120138387,7.309593207331147,0.7432305335144732,3,-0.1999988555908203,-1.4449996948242188,-3.869999885559082,-5.674999237060547,-0.4399986267089844,0,0.007556687971532305,-1.2806930659938565,60.0099983215332,-6.1428882833792295,59.66999816894531,-2.2093221316347442,59.709999084472656,0.007556687971532305 11125,2017-03-28,59.4900016784668,59.72999954223633,59.2400016784668,59.5099983215332,1749700.0,-0.0010075156903849303,1.130429734795084,0.02816432232621614,68.0734158148338,57.3040086718769,-0.30288541433715466,-0.9523031318654063,-2.8933210294565015,-4.7027171970539,28.26469034632686,0.48999786376953125,0.5269464193853395,0.795001792907712,-0.7378448120486567,2.3278483978640807,0.0285784904295312,1.5614250953858928,-1.1676759944326562,22.321449858822007,-34.60964307613334,0.7664233024781838,3,-0.1400012969970703,-1.3850021362304688,-3.810002326965332,-5.615001678466797,0.0,1,0.004202386837223626,1.351638217244039,59.54999923706055,-1.2806930659938565,60.0099983215332,-6.1428882833792295,59.66999816894531,0.004202386837223626 11126,2017-03-29,59.06999969482422,59.43000030517578,58.88000106811523,59.43000030517578,1453800.0,-0.007060043230669555,2.05554613656597,18.003052270125906,64.74693509355336,59.45138080040155,0.1203683241476412,-0.4880141051136917,-2.4163165401708824,-4.236299119760261,28.397373877782773,0.6100006103515696,0.5487170876134542,0.3309997558593736,-1.191295421587057,1.8532949333058042,-0.4301478328638382,1.0921473445825853,-0.5439065181583373,12.837749018617695,-48.36191462270904,0.7611475887232153,3,0.2800006866455078,-0.8449993133544922,-3.285000801086426,-4.845001220703125,0.4799995422363281,2,0.011850360022954032,1.130429734795084,59.4900016784668,1.351638217244039,59.54999923706055,-1.2806930659938565,60.0099983215332,0.011850360022954032 11127,2017-03-30,58.61999893188477,58.93999862670898,58.36999893188477,58.83000183105469,1185900.0,-0.0076180931989894285,1.6511830093771562,0.5833403975755324,57.77777343054622,60.10072335917454,0.6514132298307445,-0.0375772827824008,-1.906919442771006,-3.741069780362068,27.937748755035898,0.700000762939446,0.5735634246243393,-0.12050094604491335,-1.6422369831573675,1.4012350910675408,-0.8813689646011369,0.6403670725113102,1.7400016784667898,12.562803474247024,-50.54960233775303,0.7608680185562254,3,0.7300014495849538,0.20000076293944602,-2.4600000381469798,-3.750000000000007,1.1399993896484304,3,0.013306083388034073,2.05554613656597,59.06999969482422,1.130429734795084,59.4900016784668,1.351638217244039,59.54999923706055,0.013306083388034073 11128,2017-03-31,58.77999877929688,59.09000015258789,58.56000137329102,58.56000137329102,1670700.0,0.002729441322542936,-3.8182275320351002,-1.0475922326570262,56.51406535220811,60.99632977923036,0.5228849713452988,-0.16674696090738905,-1.9899320306784816,-3.851258048640595,27.51345971060567,0.5299987792968679,0.5263976266051529,0.014498901367197448,-1.4917324775831062,1.5207302803175011,-0.7386167881079544,0.7676145908423493,1.540201797485345,20.60299003003839,-42.22141820723483,0.7531156894751502,3,0.5700016021728445,0.040000915527336645,-2.074999809265144,-3.2950000762939524,0.5699996948242116,4,0.006124542664644572,1.6511830093771562,58.61999893188477,2.05554613656597,59.06999969482422,1.130429734795084,59.4900016784668,0.006124542664644572 11129,2017-04-03,58.88999938964844,58.91999816894531,58.27000045776367,58.7599983215332,1205300.0,0.0018713952472946271,5.842130624209449,0.5909209134573703,55.09088689630685,60.461438912919846,0.5332342571796787,-0.24687519634815658,-2.0178232096679665,-3.9280252795136192,26.9043905970929,0.6499977111816406,0.6214356730939059,0.09749946594238423,-1.3966829547780009,1.5916818866627693,-0.6495917444178119,0.8445906763025803,1.3911971542358401,42.46570689520027,-15.123880314099281,0.7470912103601929,4,0.4250011444091797,-0.06999969482421875,-2.0099992752075195,-3.039999008178711,0.3400001525878906,0,0.005603699006196727,-3.8182275320351002,58.77999877929688,1.6511830093771562,58.61999893188477,2.05554613656597,59.06999969482422,0.005603699006196727 11130,2017-04-04,58.86000061035156,59.040000915527344,58.56000137329102,58.83000183105469,2147800.0,-0.0005094036272336178,1.4615399663523247,0.23075794477537487,47.145872263277106,59.13748316543579,0.5278134702083292,-0.20369226170664945,-1.8959888634664708,-3.8764458262891424,26.054836599421506,0.479999542236321,0.648232141258184,0.05250072479248047,-1.4378726685480387,1.5428741181329997,-0.6926859718777791,0.7976874214627401,1.3407480900878923,50.862088810110265,-3.0948478602213,0.7451866966702597,4,0.4549999237060547,-0.04000091552734375,-1.9800004959106445,-3.010000228881836,0.6199989318847656,1,0.004247366588644441,5.842130624209449,58.88999938964844,-3.8182275320351002,58.77999877929688,1.6511830093771562,58.61999893188477,0.004247366588644441 11131,2017-04-05,59.40999984741211,59.47999954223633,58.63000106811523,58.7400016784668,1729200.0,0.009344193533083578,1.0987679903549268,22.33418107833164,59.275044633597844,58.86140847785374,-0.0773500574979451,-0.6375236891578524,-2.3397427602711787,-4.372706223907429,26.551920906659422,0.8499984741211009,0.7524161898349888,0.5079999923706069,-0.8744088577935543,1.890408842534768,-0.18320443271147013,1.199204417452684,0.713518923320315,94.21489687699011,38.71543435716463,0.6912044250820789,4,-0.09499931335449219,-0.5900001525878906,-2.5299997329711914,-3.559999465942383,0.4700012207031179,2,0.001346605474838558,1.4615399663523247,58.86000061035156,5.842130624209449,58.88999938964844,-3.8182275320351002,58.77999877929688,0.001346605474838558 11132,2017-04-06,59.540000915527344,59.56999969482422,58.86999893188477,59.22000122070313,1714000.0,0.0021882017917711494,2.6842411709197127,0.4776127900885817,56.88488226105619,58.13412755973631,-0.25449313086901526,-0.629690435369568,-2.3517378353262544,-4.433456182782166,27.31357000771219,0.700000762939446,0.703430628999584,0.530001068115233,-0.6782854669628833,1.7382876031933492,-0.07414219942382516,1.134144335654291,0.5093771226863311,97.692400238272,42.38167802105732,0.6041432675390568,4,-0.22500038146972656,-0.720001220703125,-2.5475006103515625,-3.690000534057617,0.6100006103515554,3,0.00016792612326943512,1.0987679903549268,59.40999984741211,1.4615399663523247,58.86000061035156,5.842130624209449,58.88999938964844,0.00016792612326943512 11133,2017-04-07,59.4000015258789,59.84000015258789,59.34000015258789,59.66999816894531,1645200.0,-0.002351350142689279,-1.5641065769396298,-0.8437403142360279,61.16507551158153,58.519327917440116,-0.23481463077406772,-0.37585906340702024,-2.1003409369083883,-4.218089544319547,28.09413424686768,0.5,0.6353259257147954,0.3055015563964787,-0.7462224998192042,1.3572256126121616,-0.2203604717113663,0.8313635845043237,0.5782014091167724,71.97460431619672,14.595464012906938,0.5258620281078428,4,-0.3450012207031179,-0.5800018310546804,-2.357501983642571,-3.5500011444091726,0.22999954223632812,4,0.006060551959707672,2.6842411709197127,59.540000915527344,1.0987679903549268,59.40999984741211,1.4615399663523247,58.86000061035156,0.006060551959707672 11134,2017-04-10,59.27999877929688,59.38999938964844,58.91999816894531,59.31000137329102,1036400.0,-0.002020248207059927,3.947417029735146,0.11112210008759492,47.56097986469486,56.24016836742467,-0.17560600637985857,-0.16674472983209654,-1.8590117700882303,-4.018500723067696,28.606877016018107,0.48000335693358664,0.5449724387132235,0.12349891662598367,-0.8055241580464667,1.052521991298434,-0.34101262071023797,0.5880104539622053,0.6298760566095112,56.249850988246266,1.6253751234042326,0.4645115373362237,4,-0.22499847412110086,-0.45999908447266336,-2.237499237060554,-2.8649978637695384,0.9099998474120952,0,0.001180831583428743,-1.5641065769396298,59.4000015258789,2.6842411709197127,59.540000915527344,1.0987679903549268,59.40999984741211,0.001180831583428743 11135,2017-04-11,59.209999084472656,59.36000061035156,58.849998474121094,59.15999984741211,1214900.0,-0.001180831583428965,1.91427886344563,-1.666497139224412,41.883121708586984,53.69974465798397,-0.16707088345560805,-0.028920314999112406,-1.67180040527208,-3.8803297416902467,28.917166243084015,0.5100021362304688,0.40203890417252097,0.009499359130856533,-0.8341383543603769,0.8531370726220899,-0.41231949761476017,0.43131821587647323,0.6342807763080316,47.9337566284359,-4.154195808779406,0.4218188567456178,4,-0.154998779296875,-0.3899993896484375,-2.107499122619629,-2.6149978637695312,1.0300025939941406,1,0.00033778851668508914,3.947417029735146,59.27999877929688,-1.5641065769396298,59.4000015258789,2.6842411709197127,59.540000915527344,0.00033778851668508914 11136,2017-04-12,59.88000106811523,59.90999984741211,58.9900016784668,59.08000183105469,1280400.0,0.011315689815949881,1.1395385973394605,16.00022888532831,52.83022553994368,53.15001711458368,-0.7935402814774832,-0.6744317037695566,-2.2430803167138933,-4.470227447770874,28.410058719829074,0.9199981689453125,0.3438799552222278,0.6420013427734332,-0.2535218885074073,1.5375245740542738,0.19423972713301652,1.08976295841385,-1.6100006103515554,97.16993014794461,45.216812875984544,0.44776161564041955,4,-0.7900009155273366,-1.0600013732910085,-2.395001411437981,-3.2849998474121023,0.22999954223633523,2,-0.006680052083230303,1.91427886344563,59.209999084472656,3.947417029735146,59.27999877929688,-1.5641065769396298,59.4000015258789,-0.006680052083230303 11137,2017-04-13,59.61999893188477,59.91999816894531,59.29999923706055,59.709999084472656,1058000.0,-0.004342052965809029,1.4313763622627962,-0.11250029802350021,44.6281148064701,51.82935594283501,-0.42104847239559007,-0.3471698579209104,-1.8653544439041312,-4.13449213616672,27.879490606178813,0.6199989318847656,0.21848708156201724,0.3279993057251076,-0.5192526103209403,1.1752512217711555,-0.09562665229791634,0.7516252637481315,-1.317198486328131,71.96268012863086,23.32178216305536,0.42362595802302405,4,-0.5249996185302805,-0.799999237060554,-2.1049995422363352,-3.0249977111816477,1.1200027465820241,3,0.004360988609334093,1.1395385973394605,59.88000106811523,1.91427886344563,59.209999084472656,3.947417029735146,59.27999877929688,0.004360988609334093 11138,2017-04-17,60.290000915527344,60.34000015258789,59.72999954223633,59.77999877929688,1513600.0,0.011237873123883135,1.0,-5.666680795151472,59.63541899496848,52.33430395379742,-0.9547315413178197,-0.9592406676259273,-2.42837457588076,-4.718028523862721,27.100254300872283,0.7200012207031179,0.15522032981232314,0.9300012588500977,-0.008329069707947667,1.868331587408143,0.46083609457107144,1.3991664231291239,-1.9225125610351554,96.64435028610198,47.38596057082397,0.4691651642790239,4,-0.8400001525878906,-1.3950004577636719,-2.792501449584961,-3.6949996948242188,0.8499984741210938,0,-0.002322099643763509,1.4313763622627962,59.61999893188477,1.1395385973394605,59.88000106811523,1.91427886344563,59.209999084472656,-0.002322099643763509 11139,2017-04-18,60.13999938964844,60.5,59.88999938964844,60.20000076293945,1385700.0,-0.0024880000597291563,-1.1785682658837473,-0.11764925875506918,58.26966625866685,53.570281064396276,-0.6803129139180015,-0.7151665999249701,-2.1828566144931045,-4.487623371354232,26.91315690583221,0.6100006103515625,0.17429220201168505,0.6969997406005888,-0.20660968637136534,1.600609167572543,0.24519502711461172,1.1488044540865658,-1.6541603272705103,78.1818013677411,24.46202739419929,0.45180471348597695,4,-0.5749988555908203,-1.0749988555908203,-2.6649999618530273,-3.5449981689453125,1.2700004577636719,1,-0.008480185013453712,1.0,60.290000915527344,1.4313763622627962,59.61999893188477,1.1395385973394605,59.88000106811523,-0.008480185013453712 11140,2017-04-19,59.63999938964844,60.13999938964844,59.33000183105469,60.11999893188477,1414700.0,-0.008313934238018295,2.115372482852217,7.999809269502312,57.10721080669718,53.3294106391851,-0.06485468202056666,-0.2101914138495573,-1.58989133432447,-3.9133027340153888,26.006647946581236,0.80999755859375,0.18604908262685171,0.18699970245361186,-0.7208864902562269,1.0948858951634506,-0.2669433939013075,0.6409427988085312,-0.9930274522607476,43.04625388733241,-15.190288071610055,0.45394309635491964,4,0.034999847412109375,-0.529998779296875,-2.002499580383301,-3.0449981689453125,2.200000762939453,2,0.009221985960583323,-1.1785682658837473,60.13999938964844,1.0,60.290000915527344,1.4313763622627962,59.61999893188477,0.009221985960583323 11141,2017-04-20,59.43999862670898,59.63999938964844,59.02999877929688,59.63999938964844,1125200.0,-0.0033534668844107385,5.099982833927717,0.4166686534900626,60.90422294006871,53.77600404796427,0.15628382600149848,-0.0331554451210323,-1.300556317785194,-3.6280531496531054,24.498313568769873,0.6100006103515554,0.20068508976969923,0.0004989624023394867,-0.8992902158120302,0.9002881406167091,-0.4493956267048489,0.45039355150952787,-0.6447844443123003,27.89112292138014,-34.63064253181446,0.4498945891071852,4,0.2350006103515696,-0.05499839782714133,-1.8024988174438406,-2.8449974060058523,1.9600028991699219,3,0.013459001854659203,2.115372482852217,59.63999938964844,-1.1785682658837473,60.13999938964844,1.0,60.290000915527344,0.013459001854659203 11142,2017-04-21,59.79999923706055,59.97000122070313,59.45000076293945,59.45000076293945,1286800.0,0.006056537999141298,-1.971444141689414,-1.7499856949397612,62.87875941750881,53.966413370845075,-0.1821081346925837,-0.40361066301653636,-1.5880865746481447,-3.9134181417727945,22.995698363093002,0.5300025939941548,0.28413427221629206,0.3539995193481431,-0.5546354374362252,1.2626344761325115,-0.10031795904404106,0.8083169977403273,-0.8684021892556046,52.38094002366645,-14.805323104219248,0.4543174783921858,4,-0.125,-0.41499900817871094,-1.9549989700317383,-3.0349979400634766,1.6800003051757812,4,0.00518396951916511,5.099982833927717,59.43999862670898,2.115372482852217,59.63999938964844,-1.1785682658837473,60.13999938964844,0.00518396951916511 11143,2017-04-24,60.02999877929688,60.18999862670898,59.5099983215332,60.0,1026100.0,0.0038461462403129865,2.885732970027365,0.08571117166214565,63.97054836146054,55.789698759374595,-0.3501686038622154,-0.6661909507459285,-1.7272642029322043,-4.086645850025157,21.537725719480704,0.6800003051757741,0.2665581621700568,0.5829990386962933,-0.32828964168229646,1.4942877190748831,0.12735469850699843,1.0386433788855882,-1.0,68.02715439390512,-2.1916567046452116,0.4556443401892966,4,-0.35499954223633523,-0.6449985504150462,-2.1849985122680735,-3.264997482299812,2.0400009155273366,0,0.011827468159382626,-1.971444141689414,59.79999923706055,5.099982833927717,59.43999862670898,2.115372482852217,59.63999938964844,0.011827468159382626 11144,2017-04-25,60.0,60.15999984741211,59.6500015258789,59.81000137329102,1340300.0,-0.0004997298002149542,1.0000000000000278,6.3335452695811725,63.97054836146042,58.24385727636053,-0.2316584535820425,-0.6332159889664339,-1.6168475433713638,-3.9980362734896246,20.407016421984046,0.5099983215332102,0.25602537413169557,0.5305002212524386,-0.4131432090053977,1.4741436515102748,0.058678506123520435,1.0023219363813567,-0.8524011230468673,83.6208058877891,10.501021831685279,0.4718217151289188,4,-0.25499916076660156,-0.6149997711181641,-2.1549997329711914,-3.2349987030029297,2.3499984741210938,1,0.018999989827473973,2.885732970027365,60.02999877929688,-1.971444141689414,59.79999923706055,5.099982833927717,59.43999862670898,0.018999989827473973 11145,2017-04-26,59.7400016784668,60.15999984741211,59.709999084472656,59.95000076293945,1105400.0,-0.004333305358886763,-2.333286239050579,-1.1052663280262225,54.35357634611203,58.4131184770459,0.1245218040585172,-0.3726330724832607,-1.2800512699186726,-3.6463339600506544,19.30815803013899,0.4500007629394531,0.2317055716532863,0.2580018997192397,-0.6933765834177592,1.2093803828562386,-0.2176873418492633,0.7336911412877427,-0.4842107116699168,61.207154531433574,-8.862369622585788,0.4756892415685001,4,0.024997711181640625,-0.35500144958496094,-1.8950014114379883,-2.9750003814697266,2.629997253417976,2,0.02795443793144825,1.0000000000000278,60.0,2.885732970027365,60.02999877929688,-1.971444141689414,59.79999923706055,0.02795443793144825 11146,2017-04-27,59.77000045776367,60.29999923706055,59.70000076293945,59.75,1489500.0,0.0005021556487114776,-9.000063578853673,-0.09524069028156222,53.11651967873894,59.356274573964654,0.08636021200835842,-0.36628003794719177,-1.2139115945480086,-3.575220384320822,18.86930925824425,0.5999984741210938,0.287233561750206,0.2530006408691392,-0.685982583563856,1.1919838653021344,-0.21649097134736195,0.7224922530856404,-0.41467276831054534,37.64709050273312,-27.733326311108684,0.4694916122164988,4,-0.005001068115234375,-0.38500022888183594,-1.7899999618530273,-2.8699989318847656,2.520000457763672,3,0.0346327535380726,-2.333286239050579,59.7400016784668,1.0000000000000278,60.0,2.885732970027365,60.02999877929688,0.0346327535380726 11147,2017-04-28,59.4000015258789,59.7400016784668,59.18000030517578,59.72000122070313,2029100.0,-0.006190378602158986,2.1111134658585176,-15.999618539005096,50.0,58.2856724634126,0.471448572598419,0.06867175626783961,-0.7439661775226156,-3.1144950860453022,18.918152172096914,0.5900001525878906,0.3660468046068246,-0.15599842071534198,-0.9978863886280109,0.685889547197327,-0.5769424046716765,0.2649455632409925,1.0999984741211009,19.64298486721712,-43.04840209364359,0.42094398395633553,4,0.36499786376953836,-0.015001296997063207,-1.1375017166137624,-2.2550010681152273,2.7599983215332102,4,0.03367003280511116,-9.000063578853673,59.77000045776367,-2.333286239050579,59.7400016784668,1.0000000000000278,60.0,0.03367003280511116 11148,2017-05-01,59.13999938964844,59.58000183105469,58.93999862670898,59.58000183105469,860600.0,-0.004377140228139287,1.9090893327785037,1.3750089407051818,48.2758717887524,57.175250855644336,0.6159406819994189,0.3763212764203132,-0.4020643054856521,-2.76834919835224,18.656138104130537,0.6400032043457102,0.34623089588345124,-0.4340005874633803,-1.2195384916326049,0.3515373167058442,-0.826769539547989,-0.041231635378771614,1.3336006164550795,14.705931851586348,-46.78437743433232,0.3927689520846115,5,0.4799995422363281,0.24500083923339844,-0.7924995422363281,-1.9599990844726562,3.44000244140625,0,0.039567131835267944,2.1111134658585176,59.4000015258789,-9.000063578853673,59.77000045776367,-2.333286239050579,59.7400016784668,0.039567131835267944 11149,2017-05-02,59.22000122070313,59.54999923706055,58.81999969482422,59.27999877929688,1160900.0,0.0013527533290556004,1.4333379957530172,0.13635733111388543,50.12287614534446,56.39921367104959,0.4377468738802506,0.33972800712320605,-0.39303488805451536,-2.7621448630454495,18.774323105754938,0.7299995422363281,0.3842308220930448,-0.3704988479614215,-1.1079332054575701,0.3669355095347271,-0.7392160267094994,-0.0017816692133436618,1.1922547302246045,27.027138486441547,-34.68350835584363,0.3687171787480752,5,0.3399982452392507,0.16499900817870383,-0.7375011444091868,-2.040000915527351,2.8899993896484304,1,0.04812560647372521,1.9090893327785037,59.13999938964844,2.1111134658585176,59.4000015258789,-9.000063578853673,59.77000045776367,0.04812560647372521 11150,2017-05-03,59.11000061035156,59.47999954223633,59.02999877929688,59.13999938964844,952000.0,-0.0018574908491071351,-3.736789270800151,0.5,39.03135110696693,53.96889457848272,0.5192674655660028,0.4947862522474793,-0.2156897357283043,-2.581031061553091,18.75037358409566,0.450000762939446,0.29575327632639414,-0.49299945831298686,-1.185397286005518,0.19939836937954425,-0.8391983721592524,-0.1468005444667213,1.2067199652099632,19.594662515175028,-36.07614122818953,0.3461989138462645,5,0.4499988555908203,0.27499961853027344,-0.38250064849853516,-1.8800010681152344,3.1899986267089844,2,0.05481302368997332,1.4333379957530172,59.22000122070313,1.9090893327785037,59.13999938964844,2.1111134658585176,59.4000015258789,0.05481302368997332 11151,2017-05-04,59.4900016784668,59.52000045776367,58.11000061035156,58.11000061035156,1308700.0,0.006428710272229132,-1.043476458083973,-46.001907426246184,48.209406631469136,52.33896649114498,0.1643929183663957,0.1276296673845181,-0.5470428836129742,-2.892256423097976,18.49871973670696,1.4099998474121094,0.2255344112801012,-0.11699848175048544,-0.8056156478928926,0.5716186843919218,-0.46130706482168904,0.22731010132071816,0.7369156442504874,84.66258673749985,29.769845086922217,0.34430858307120427,5,-0.2850017547607422,-0.18500137329101562,-0.7625017166137695,-2.2600021362304688,2.759998321533203,3,0.04841145019601556,-3.736789270800151,59.11000061035156,1.4333379957530172,59.22000122070313,1.9090893327785037,59.13999938964844,0.04841145019601556 11152,2017-05-05,59.54999923706055,59.88999938964844,59.4900016784668,59.709999084472656,926500.0,0.001008531801999668,-1.8571778907069578,-0.115941828675997,37.74831843875345,49.42538538862197,0.07286616052930128,0.07211704230927296,-0.573456064101606,-2.8897760414822784,17.920861885031908,0.3999977111816406,0.19511270444481,-0.05750083923339844,-0.7459276981368603,0.6309260196700635,-0.40171426868513294,0.28671259021833606,0.5075647486674768,80.89885473279956,29.994960112726687,0.34421342945173217,5,-0.3449993133544922,-0.24499893188476562,-0.7624988555908203,-2.3199996948242188,2.6100006103515625,4,0.04601178360320746,-1.043476458083973,59.4900016784668,-3.736789270800151,59.11000061035156,1.4333379957530172,59.22000122070313,0.04601178360320746 11153,2017-05-08,59.7599983215332,59.81000137329102,59.36999893188477,59.68000030517578,1133300.0,0.0035264330338053984,3.8888041197783667,-0.49998807905967624,43.83114751864939,47.187674183865184,-0.2005501939360741,-0.1154482373660386,-0.7760746289174563,-3.043904393166642,17.066312442035258,0.44000244140625,0.16876916727137825,0.13449840545654013,-0.5498983703542706,0.8188951812673508,-0.20769998244886523,0.4766967933619455,0.1417605941647011,92.69656419839868,43.37419382811903,0.34219838790540585,5,-0.5549983978271484,-0.4549980163574219,-0.6749982833862305,-2.529998779296875,2.69000244140625,0,0.04016066923171446,-1.8571778907069578,59.54999923706055,-1.043476458083973,59.4900016784668,-3.736789270800151,59.11000061035156,0.04016066923171446 11154,2017-05-09,59.349998474121094,59.81999969482422,59.27999877929688,59.599998474121094,899700.0,-0.006860774078441989,-1.7692397981142316,-3.125077487959563,45.150482897641076,46.16510824514619,0.12018983814880357,0.31628056733370613,-0.35331264873482127,-2.584002163230849,16.941052531471485,0.5400009155273366,0.09098106097481207,-0.2790014266967802,-0.9566412950565848,0.3986384416630244,-0.6178213608766825,0.05981850748312212,-1.2399978637695312,69.66284910933187,18.739142651748324,0.33881993417990325,5,-0.14499855041503906,-0.0449981689453125,-0.2649984359741211,-2.1199989318847656,3.270000457763679,1,0.05442297287239195,3.8888041197783667,59.7599983215332,-1.8571778907069578,59.54999923706055,-1.043476458083973,59.4900016784668,0.05442297287239195 11155,2017-05-10,59.22999954223633,59.5,58.97000122070313,59.38000106811523,1168200.0,-0.00202188601465747,1.7179467115301486,0.6000061035155966,46.39176338881929,45.41791310182179,0.17906796116496793,0.46151692279121903,-0.2197485350827577,-2.3906606451138686,17.075302320146584,0.5299987792968679,-0.021101048390697486,-0.4000003814697237,-1.0750909577381407,0.27509019479869323,-0.7375456696039322,-0.062455093335515244,-1.0857989501953114,62.9213314588441,8.708900887187419,0.33754528813420825,5,-0.22999954223632812,0.07500076293945312,-0.16249942779541016,-2.0,4.010002136230469,2,0.04862402651314457,-1.7692397981142316,59.349998474121094,3.8888041197783667,59.7599983215332,-1.8571778907069578,59.54999923706055,0.04862402651314457 11156,2017-05-11,59.47999954223633,59.47999954223633,58.86999893188477,59.040000915527344,1279100.0,0.004220834069426749,1.7727387010914948,-2.933294339046983,44.285710393159746,44.78299203439509,-0.13007333423220757,0.18974144712881724,-0.43784678454149173,-2.5748597031228684,16.612027442548115,0.6100006103515554,-0.13319361795564078,-0.1300003051757841,-0.7975644697228859,0.5375638593713177,-0.463782387449335,0.2037817770977668,-1.3022829681396502,59.80395456772366,5.138442770570997,0.3337820822735494,5,-0.4799995422363281,-0.17499923706054688,-0.41249942779541016,-2.25,3.3100013732910156,3,0.047410889652441224,1.7179467115301486,59.22999954223633,-1.7692397981142316,59.349998474121094,3.8888041197783667,59.7599983215332,0.047410889652441224 11157,2017-05-12,59.88000106811523,59.97000122070313,59.43999862670898,59.43999862670898,806000.0,0.006724975268280975,-1.4090893327785359,1.0000086697935722,47.474783801522314,44.6939822580362,-0.508277366397536,-0.2000387262205905,-0.8135359798430457,-2.9202770261096376,15.812703988382864,0.5300025939941548,-0.17137297420639186,0.2570011138915973,-0.42142115989230433,0.9354233876754989,-0.08221002300035707,0.5962122507835517,-1.6694388316039976,91.81818497081633,37.238273814242476,0.3392111368919522,5,-0.8400001525878835,-0.575000762939446,-0.8125009536743093,-2.650001525878899,2.9699974060058665,4,0.03957913977304095,1.7727387010914948,59.47999954223633,1.7179467115301486,59.22999954223633,-1.7692397981142316,59.349998474121094,0.03957913977304095 11158,2017-05-15,60.1500015258789,60.20000076293945,59.66999816894531,59.88999938964844,833400.0,0.0045090256003259555,1.9444538634340693,0.5909106672215125,52.336473032102774,44.939937467676,-0.6927974504243011,-0.5070627301002517,-1.045591610718283,-3.141552666243747,14.378033619567665,0.5300025939941406,-0.2013416257117342,0.534001541137691,-0.11781052333795827,1.1858136056133404,0.2080955088998664,0.8599075733755157,-1.8690617299999914,96.24066404322879,43.461520449115,0.325906032237826,5,-0.9950008392333913,-0.8450012207031179,-1.0825014114379812,-2.920001983642571,2.569999694824233,0,0.033416430100478456,-1.4090893327785359,59.88000106811523,1.7727387010914948,59.47999954223633,1.7179467115301486,59.22999954223633,0.033416430100478456 11159,2017-05-16,59.63000106811523,60.27000045776367,59.599998474121094,60.1500015258789,1076400.0,-0.008645061422649314,-1.3103291788615778,-1.999985328208042,48.41497735367828,45.98256260619949,-0.12127582373563683,-0.02870059468824593,-0.49516308132437814,-2.5783902405022943,12.698410972596857,0.6700019836425781,-0.20252162523901518,0.039500999450673646,-0.5641189288460211,0.6431209277473684,-0.26230896469767373,0.341310963599021,-1.233917614212686,54.28580770676925,2.466473132182742,0.30180996414834815,5,-0.4400005340576101,-0.325000762939446,-0.6925010681152273,-2.400001525878899,2.569999694824226,1,0.04729162576406698,1.9444538634340693,60.1500015258789,-1.4090893327785359,59.88000106811523,1.7727387010914948,59.47999954223633,0.04729162576406698 11160,2017-05-17,60.18999862670898,60.45000076293945,59.65999984741211,59.72999954223633,1180200.0,0.009391204906303185,-1.6333430820289154,-0.8846128452481249,55.24997711181631,46.764848215126946,-0.5721305181701908,-0.5748539651306288,-1.0243680437029496,-3.0865815066887095,11.950304073187775,0.8199996948242259,-0.1588940717151246,0.5719985961913991,-0.08854650805068331,1.2325437004334816,0.24172604407036147,0.9022711483124368,-1.6440018124975424,83.54418766357254,28.69569289347315,0.33027255212103984,5,-0.5299987792968679,-0.884998321533196,-1.2524986267089773,-2.959999084472649,2.0600013732910227,2,0.04037216083433326,-1.3103291788615778,59.63000106811523,1.9444538634340693,60.1500015258789,-1.4090893327785359,59.88000106811523,0.04037216083433326 11161,2017-05-18,60.2400016784668,60.77999877929688,59.849998474121094,60.40999984741211,1495000.0,0.0008307534955753759,1.0439656256549827,-0.369561972368274,61.41303277422518,49.39426091906826,-0.5638531935846487,-0.5922128405248372,-1.0088351153288642,-3.0917854217844436,11.83389015688136,0.9300003051757884,-0.12381372789779022,0.5820014953613253,-0.12818313906891632,1.2921861297915669,0.22690917814620803,0.9370938125764425,-1.5036044693825588,59.70171348210641,0.38343660816898506,0.35509231721511914,5,-0.41500282287596946,-0.7950019836425781,-1.3025016784667969,-3.0100021362304688,2.4199981689453125,3,0.04980079542514981,-1.6333430820289154,60.18999862670898,-1.3103291788615778,59.63000106811523,1.9444538634340693,60.1500015258789,0.04980079542514981 11162,2017-05-19,60.11000061035156,60.209999084472656,59.72999954223633,60.16999816894531,1683400.0,-0.0021580521994192248,5.85716621253406,0.3529306166412351,63.66197727946765,51.597686448048066,-0.3867310584998833,-0.46145551752293557,-0.8089441916322144,-2.9176057074763406,11.23564870020705,0.5100021362304688,-0.02842638266668729,0.4365003585815401,-0.29978564613089986,1.1727863632939801,0.06835735622532013,0.8046433609377601,-1.128371212841806,43.22050884168984,-20.842834264444043,0.36814300235622127,5,-0.2850017547607351,-0.6650009155273438,-1.1550006866455078,-2.8700008392333984,1.8800010681152344,4,0.0445849322569174,1.0439656256549827,60.2400016784668,-1.6333430820289154,60.18999862670898,-1.3103291788615778,59.63000106811523,0.0445849322569174 11163,2017-05-22,60.7400016784668,60.84000015258789,59.95000076293945,60.099998474121094,1060000.0,0.01048080289000608,1.1190457809001775,-10.667154120040692,68.53658060032124,54.19614174834586,-0.9645301839489875,-1.0914993893535723,-1.3709322093042644,-3.4980388533552684,10.666345780041036,0.8899993896484375,0.02134867244271277,1.031001281738284,0.16525730345698975,1.8967452600195784,0.5981292925976334,1.4638732708789348,-1.5425679551425873,91.93561784168412,22.229594543863783,0.43287198914064773,5,-0.8850021362304688,-1.2650012969970703,-1.7825021743774414,-3.3500022888183594,0.48999786376953125,0,0.03473817479992469,5.85716621253406,60.11000061035156,1.0439656256549827,60.2400016784668,-1.6333430820289154,60.18999862670898,0.03473817479992469 11164,2017-05-23,61.13999938964844,61.31999969482422,60.72999954223633,60.75,2430500.0,0.00658540829977361,-1.7441848086442753,0.6093709953329797,73.1207182406857,57.16602562077546,-1.2112946461606668,-1.4774624468024413,-1.7075051529179177,-3.8351011360667115,10.27211411026947,0.5900001525878906,0.12144451105838527,1.3739990234374986,0.3020325629564198,2.4459654839185774,0.8380157931969592,1.909982253678038,-1.7126063662273125,89.1566071252117,12.570197382021448,0.5359832302405398,5,-1.0450000762939453,-1.4249992370605469,-1.967498779296875,-3.7099990844726562,-0.4399986267089844,1,0.02584235928733425,1.1190457809001775,60.7400016784668,5.85716621253406,60.11000061035156,1.0439656256549827,60.2400016784668,0.02584235928733425 11165,2017-05-24,61.40999984741211,61.459999084472656,61.13999938964844,61.27999877929688,1023300.0,0.00441610174123408,1.7826115801170948,0.33333659376343105,72.42989154848232,60.29315686025575,-1.2734600097797895,-1.7032631303956123,-1.918984759526026,-4.053529245020151,9.912918609517,0.31999969482421875,0.1982862238971279,1.5604995727539048,0.2610344109444185,2.859964734563391,0.9107669918491652,2.2102321536586444,-1.6797897565664925,97.1098699254039,20.655038785030484,0.6497325809047414,5,-0.9600009918212891,-1.625,-2.094999313354492,-3.885000228881836,-0.7000007629394531,2,0.012864369280089383,-1.7441848086442753,61.13999938964844,1.1190457809001775,60.7400016784668,5.85716621253406,60.11000061035156,0.012864369280089383 11166,2017-05-25,61.84000015258789,61.93999862670898,61.18999862670898,61.4000015258789,909800.0,0.0070021219059472894,1.3437662051248949,3.384577012236514,74.62365767820373,63.30969840210924,-1.4901995118668836,-2.0767066884897787,-2.3100513115361423,-4.423504364915274,9.537649664128587,0.75,0.3213862036987578,1.8869998931884737,0.3133737947898183,3.460625991587129,1.1001868439891496,2.673812942387798,-1.7984280428894053,95.47518029198875,18.77355585844292,0.786813049199326,5,-1.0700016021728516,-1.8150005340576172,-2.447500228881836,-3.989999771118164,-1.4300003051757812,3,0.006630010452788548,1.7826115801170948,61.40999984741211,-1.7441848086442753,61.13999938964844,1.1190457809001775,60.7400016784668,0.006630010452788548 11167,2017-05-26,61.4000015258789,61.58000183105469,61.2400016784668,61.34000015258789,825500.0,-0.007115113609691304,-1.615402673239726,0.1363671830973521,66.80330784209336,64.91712449210819,-0.9073297551725759,-1.5591278675571942,-1.8164086461293394,-3.92303470017621,10.10371993490039,0.5999984741210938,0.4523163846874425,1.347001266479488,-0.32948790841667375,3.0234904413756496,0.5087566790314071,2.1852458539275688,-0.9787441127783154,72.86443816541609,-1.7390022194582855,0.8382445874480816,5,-0.6300029754638601,-1.3750019073486257,-1.8700017929077077,-3.5500011444091726,-1.3300018310546804,4,0.02052114479186362,1.3437662051248949,61.84000015258789,1.7826115801170948,61.40999984741211,-1.7441848086442753,61.13999938964844,0.02052114479186362 11168,2017-05-30,61.47999954223633,61.65999984741211,61.29999923706055,61.4000015258789,908400.0,0.0013028992568300257,-1.5714091088677267,1.3332697565010074,73.4066090689202,67.69397246046842,-0.8703544894692286,-1.5334512507572668,-1.8532997855312203,-3.9445163163492794,11.134834629989312,0.3600006103515625,0.5878479490709196,1.3099992752075167,-0.4238374868945769,3.0438360373096103,0.44308089415647345,2.17691765625856,-0.7549938864140628,61.98351797322811,-12.697741898784393,0.8669183810510461,5,-0.6800003051757812,-1.4549999237060547,-1.9499998092651367,-3.6299991607666016,-1.4899978637695312,1,0.008295415420100927,-1.615402673239726,61.4000015258789,1.3437662051248949,61.84000015258789,1.7826115801170948,61.40999984741211,0.008295415420100927 11169,2017-05-31,62.06999969482422,62.18999862670898,61.5099983215332,61.540000915527344,1565200.0,0.009596619339311552,-1.3050702804753227,6.625149015306264,78.28685153002014,70.25362517360217,-1.204509387893495,-2.0016128298458398,-2.377941348330843,-4.472134821283014,12.60793808667467,0.7099990844726491,0.7108804896598286,1.7574995040893526,-0.11083931231285504,3.6258383204915603,0.8233300958882452,2.69166891229046,-1.1019954448246096,88.57152199265458,11.890367099147284,0.9341694082011053,5,-1.1100006103515625,-1.9200000762939453,-2.5399999618530273,-4.219999313354492,-2.0,2,-0.013533110306393925,-1.5714091088677267,61.47999954223633,-1.615402673239726,61.4000015258789,1.3437662051248949,61.84000015258789,-0.013533110306393925 11170,2017-06-01,62.349998474121094,62.349998474121094,61.81000137329102,62.099998474121094,1278600.0,0.004511016282802149,3.319976806640568,0.471699199631485,78.41583530174252,72.14282545443743,-1.2805545610209208,-2.1359444236913347,-2.6189287497640805,-4.687171112592225,14.212882046276166,0.539997100830071,0.814451369473062,1.8754983901977553,-0.11189831415669715,3.862895094552208,0.8818000380205291,2.8691967423749816,-1.1375953487796124,100.0,20.30890388156851,0.9936983521772276,6,-1.3099994659423828,-2.1199989318847656,-2.7849979400634766,-4.499998092651367,-2.4399986267089844,3,-0.026463476368271066,-1.3050702804753227,62.06999969482422,-1.5714091088677267,61.47999954223633,-1.615402673239726,61.4000015258789,-0.026463476368271066 11171,2017-06-02,62.36999893188477,62.68000030517578,61.88999938964844,62.65999984741211,2205300.0,0.0003207771973239293,3.787857770379618,-1.1600036621093466,76.65951648897412,73.58699647771593,-1.080239581730261,-2.033371948250867,-2.6075853459491967,-4.630415957982557,15.164453469271747,0.7900009155273438,0.9892205558409444,1.7514989852905316,-0.34964112880624754,3.8526390993873108,0.700928928242142,2.802069042338921,-0.9300767367873704,78.4721063241918,0.3019928384997712,1.0505700570483882,6,-1.0549983978271555,-1.9749984741211009,-2.794999122619636,-4.519998550415046,-2.549999237060554,4,-0.026615357957998853,3.319976806640568,62.349998474121094,-1.3050702804753227,62.06999969482422,-1.5714091088677267,61.47999954223633,-0.026615357957998853 11172,2017-06-05,62.290000915527344,62.47000122070313,62.09000015258789,62.47000122070313,1486600.0,-0.0012826361668659692,3.22222693171678,0.6206887479940415,73.88394453697353,74.18114802623285,-0.73587350736274,-1.8314755407316738,-2.4952372630675157,-4.468717787929869,16.76976555545661,0.3800010681152415,1.1039407205010576,1.5345008850097628,-0.6296614162069503,3.698663186226476,0.4524197344014027,2.616582035618123,-0.6020630984142628,71.73919653692099,-3.973883458176914,1.082081150608358,6,-0.5850009918212891,-1.8950004577636719,-2.715001106262207,-4.440000534057617,-2.270000457763672,0,-0.030181426239899056,3.787857770379618,62.36999893188477,3.319976806640568,62.349998474121094,-1.3050702804753227,62.06999969482422,-0.030181426239899056 11173,2017-06-06,62.15999984741211,62.38999938964844,62.08000183105469,62.2599983215332,1771100.0,-0.00208702947831918,-1.3846469863254887,0.5555461365659087,80.92910812484592,75.04874690225066,-0.4283037029446035,-1.5941882227133846,-2.344690661997646,-4.269397497314017,18.286799924666624,0.30999755859375,1.199396403345034,1.2844997406005874,-0.9131395876160298,3.4821390688172045,0.18568007649228235,2.3833194047088924,-0.27364953268649117,55.55559178243873,-21.92324493566567,1.0988196641083074,6,-0.25,-1.7649993896484375,-2.5850000381469727,-4.309999465942383,-2.2599983215332102,1,-0.033622911160204993,3.22222693171678,62.290000915527344,3.787857770379618,62.36999893188477,3.319976806640568,62.349998474121094,-0.033622911160204993 11174,2017-06-07,62.58000183105469,62.97999954223633,62.11000061035156,62.11000061035156,1744200.0,0.00675678868522489,-2.7021134991234335,-4.700083924620432,80.25319927491776,75.91800331629902,-0.69572291967242,-1.854900929645737,-2.724013634367239,-4.620926012153291,19.93965073728728,0.8699989318847656,1.32196178842824,1.543001556396483,-0.6573435477660396,3.7433466605590056,0.44282900431522165,2.6431741084777443,-0.5349215182390381,65.81210793327836,-10.449255469407234,1.1001725520812609,6,-0.49500274658203125,-2.035001754760742,-3.0775022506713867,-4.730001449584961,-2.3600006103515554,2,-0.041387025835825875,-1.3846469863254887,62.15999984741211,3.22222693171678,62.290000915527344,3.787857770379618,62.36999893188477,-0.041387025835825875 11175,2017-06-08,62.11000061035156,62.54999923706055,61.4900016784668,62.54999923706055,1507100.0,-0.007510405991549396,3.8181857589970782,-0.9361648594247127,71.39587401544546,75.55936068710366,-0.1296147639937999,-1.2206582198445233,-2.2160219479884873,-4.081934459278209,20.774678683072416,1.0900001525878906,1.3653803790834118,0.9290002822875962,-1.1468544438186612,3.0048550083938537,-0.10892708076553248,1.966927645340725,0.8699989318847656,41.61072622723339,-35.22741019172479,1.0379273630531285,6,0.0,-1.5650005340576172,-2.637500762939453,-4.034999847412109,-1.7900009155273438,3,-0.03284496692127459,-2.7021134991234335,62.58000183105469,-1.3846469863254887,62.15999984741211,3.22222693171678,62.290000915527344,-0.03284496692127459 11176,2017-06-09,62.29999923706055,62.36999893188477,61.63000106811523,61.93000030517578,1226700.0,0.0030590665728849054,1.9019619576192968,-0.8409092879498539,74.71783703910353,76.43875282010481,-0.2765865528705618,-1.252788317130502,-2.3514990364647446,-4.210238787490567,21.52113489995702,0.7399978637695455,1.3595579956154893,0.9779989242553739,-0.9917569238009492,2.947754772311697,-0.0068789997727876084,1.9628768482835355,0.6800003051757812,54.36233019452423,-25.624095235719963,0.9848779240281602,6,-0.15999984741210938,-1.7549991607666016,-2.8274993896484375,-4.125,-1.8600006103515696,4,-0.03836275150749424,3.8181857589970782,62.11000061035156,-2.7021134991234335,62.58000183105469,-1.3846469863254887,62.15999984741211,-0.03836275150749424 11177,2017-06-12,62.25,62.68000030517578,61.66999816894531,62.34000015258789,1207900.0,-0.0008025559819077044,1.6233806124319423,-0.24324435784025653,69.61039501492674,76.01695125854997,-0.10430392147608103,-1.0710439162062784,-2.2319280515743714,-4.095016220427937,23.276678427534883,1.0100021362304688,1.3440210297944404,0.8094997406005859,-1.0784500151097802,2.697449496310952,-0.13447513725459714,1.753474618455769,0.7001995849609344,51.00667188948115,-26.333575533368368,0.9439748778551845,6,-0.0149993896484375,-1.3250007629394531,-2.994999885559082,-4.075000762939453,-1.5800018310546875,0,-0.039036149480735416,1.9019619576192968,62.29999923706055,3.8181857589970782,62.11000061035156,-2.7021134991234335,62.58000183105469,-0.039036149480735416 11178,2017-06-13,62.15999984741211,62.2599983215332,61.86000061035156,62.1500015258789,1011800.0,-0.0014457855837411993,2.8095878217587966,-0.11109227313194009,64.40679792540632,74.47472308025954,0.10314491257350511,-0.8672006456786789,-2.0771256045206385,-3.932468695099409,25.49742757444255,0.3999977111816406,1.2725980346821757,0.618999671936038,-1.192133782050938,2.430133125923014,-0.2865670550574464,1.5245663989295224,0.7609957794189413,44.96638453227648,-29.60358607973562,0.9055667269934865,6,0.07500076293945312,-1.2350006103515625,-2.9049997329711914,-3.864999771118164,-0.9500007629394531,1,-0.03442727469275453,1.6233806124319423,62.25,1.9019619576192968,62.29999923706055,3.8181857589970782,62.11000061035156,-0.03442727469275453 11179,2017-06-14,62.45000076293945,62.959999084472656,62.15999984741211,62.66999816894531,1060300.0,0.004665394405392931,1.0,-22.003433803876007,64.60676444871146,72.9403818743672,-0.14224253933480924,-0.9856359932213721,-2.301164497671323,-4.146381685915344,28.06492578845021,0.7999992370605469,1.2838512280481922,0.768000602722168,-0.8449545413306154,2.3809557467749514,-0.03847696930422728,1.5744781747485632,-0.9599990844726562,65.30617540891292,-6.147749592504184,0.8064775720263921,6,-0.21500015258789062,-1.5250015258789062,-3.195000648498535,-3.5600013732910156,-0.9099998474121094,2,-0.04083265341725717,2.8095878217587966,62.15999984741211,1.6233806124319423,62.25,1.9019619576192968,62.29999923706055,-0.04083265341725717 11180,2017-06-15,62.61999893188477,62.70000076293945,62.18000030517578,62.43000030517578,1008000.0,0.0027221483886066267,1.9714117557301827,-0.8636403044858224,61.818179716417305,71.2913444551942,-0.3016334090634416,-1.0163596759922413,-2.4008981583743534,-4.2343795075830215,30.74323736289785,0.5200004577636719,1.2687570971584137,0.8164987564086985,-0.6855169737598601,2.318514486577257,0.06549089132441566,1.5675066214929814,-1.1005973052978604,74.43604062515304,5.771936319092831,0.75100786508428,6,-0.38499832153321023,-1.6949996948242259,-3.3649988174438548,-3.7299995422363352,-1.8799972534179759,3,-0.03832637738931055,1.0,62.45000076293945,2.8095878217587966,62.15999984741211,1.6233806124319423,62.25,-0.03832637738931055 11181,2017-06-16,63.2400016784668,63.27999877929688,62.63000106811523,62.709999084472656,2929900.0,0.009901034128991792,1.1311512316533954,2.789507498945827,76.43678727907906,71.57499364876149,-0.8775296936278494,-1.4757485837573512,-2.9597140406905567,-4.7649103402016095,33.21187566861198,0.6599998474121094,1.1834875956983026,1.286501502990724,-0.15610231780250672,2.729105323783955,0.5651995925941122,2.007803413387336,-1.691788102722171,97.51570896477169,28.169140582962385,0.7213019103966144,6,-0.8550014495849609,-2.1650028228759695,-4.087501525878906,-4.350002288818359,-2.7600021362304688,4,-0.046173338174291034,1.9714117557301827,62.61999893188477,1.0,62.45000076293945,2.8095878217587966,62.15999984741211,-0.046173338174291034 11182,2017-06-19,62.790000915527344,63.34000015258789,62.56000137329102,63.22000122070313,966300.0,-0.0071157614009469405,1.3283609282834743,-0.8113173596666249,67.01299473373918,70.02875882752743,-0.3901764430735142,-0.8587003739059753,-2.456684885249601,-4.22315427205988,35.97032510568453,0.7799987792968679,1.0629729593169372,0.702500724792479,-0.4963913279926402,1.9013927775775983,0.10305469839991588,1.3019467511850422,-1.1725159316406248,62.83787789356475,-7.132725358672559,0.5994460263925598,6,-0.375,-1.4000015258789062,-3.637500762939453,-3.9000015258789062,-1.8500022888183665,0,-0.03742637768041879,1.1311512316533954,63.2400016784668,1.9714117557301827,62.61999893188477,1.0,62.45000076293945,-0.03742637768041879 11183,2017-06-20,62.849998474121094,63.0099983215332,62.63000106811523,62.81999969482422,905300.0,0.0009555272769379286,1.1714223433242912,-0.06976455350330787,61.7469706475104,67.97251120225994,-0.38219677231744953,-0.7931841984646226,-2.457350254612109,-4.193788561491331,37.968494775415806,0.37999725341797586,0.9627166758200119,0.6569984436035128,-0.4063054739663343,1.7203023611733599,0.12534648481858568,1.1886504023884399,-1.1291625801123075,58.47444476772379,-8.765568419202701,0.5316519587849249,6,-0.43499755859375,-1.3799991607666016,-3.6774978637695312,-3.9599990844726562,-2.1399993896484375,1,-0.03468576544315127,1.3283609282834743,62.790000915527344,1.1311512316533954,63.2400016784668,1.9714117557301827,62.61999893188477,-0.03468576544315127 11184,2017-06-21,62.72000122070313,63.06999969482422,62.4000015258789,62.95000076293945,1168200.0,-0.0020683732151797196,1.851071773519392,-7.666963377415836,55.83600883758776,66.24363729360908,-0.2573111973908766,-0.5678625936253283,-2.264439451116978,-3.969805950888407,39.28936766189325,0.6699981689453196,0.8848826786647948,0.44800109863282245,-0.5160388564024743,1.4120410536681192,-0.03401887888482236,0.9300210761504673,-0.9020154711796025,46.55180918618746,-15.860858604320157,0.4820199775176481,6,-0.2350006103515696,-1.25000190734864,-3.4900007247924876,-3.8300018310546946,-2.19000244140625,2,-0.024075288693266805,1.1714223433242912,62.849998474121094,1.3283609282834743,62.790000915527344,1.1311512316533954,63.2400016784668,-0.024075288693266805 11185,2017-06-22,62.20000076293945,62.70000076293945,62.16999816894531,62.5099983215332,842600.0,-0.008290823463696473,-1.8648576200589728,1.3478181546780308,47.68394749643467,63.23987178886809,0.30932743644599725,0.01513323384444476,-1.6840141082737858,-3.3607638469678562,40.33260211573362,0.5500030517578196,0.7780257457914956,-0.11149940490722798,-0.9875499054551469,0.7645510956406909,-0.5495246551811874,0.32652584536673146,-0.29069414923205983,2.5643199254016023,-55.42857887294777,0.43802525027396094,6,0.30499839782714844,-0.7000007629394531,-2.952500343322754,-3.3100013732910156,-1.4099998474121094,3,-0.01061092989255008,1.851071773519392,62.72000122070313,1.1714223433242912,62.849998474121094,1.3283609282834743,62.790000915527344,-0.01061092989255008 11186,2017-06-23,62.25,62.56999969482422,62.11000061035156,62.11999893188477,1485200.0,0.0008038462451327444,-5.1334147147834495,-0.4193615869265374,49.45053678249096,60.99988754081967,0.2810448125945726,-0.002714082034529497,-1.6933611056029534,-3.3347374789864475,40.8637054352764,0.45999908447265625,0.6448555671510618,-0.08200016021728374,-0.9303448382053787,0.7663445177708113,-0.5061724992113312,0.34217217877676376,-0.2548517739597784,11.382068435074139,-43.01839944804029,0.4241723389940458,6,0.35000038146972656,-0.7150001525878906,-2.7674999237060547,-3.3600006103515625,-1.3600006103515625,4,-0.024257001149127766,-1.8648576200589728,62.20000076293945,1.851071773519392,62.72000122070313,1.1714223433242912,62.849998474121094,-0.024257001149127766 11187,2017-06-26,62.65999984741211,62.84000015258789,62.11999893188477,62.40999984741211,1050300.0,0.0065863429303150145,1.3606573779923223,1.92306112268563,56.377553999400554,60.10774932681903,-0.07228159983497306,-0.3304187854321299,-2.048724389762498,-3.6556561501343197,41.52816327003838,0.7200012207031179,0.5859608871827078,0.26499977111816264,-0.4717218205244009,1.0017213627607262,-0.10336102470311914,0.6333605669394444,-0.5841605057790247,57.29164183137433,2.9118220627167304,0.36836079582128056,6,0.06500053405761719,-1.125,-3.02500057220459,-3.6300010681152273,-1.5999984741210866,0,-0.03479094016093931,-5.1334147147834495,62.25,-1.8648576200589728,62.20000076293945,1.851071773519392,62.72000122070313,-0.03479094016093931 11188,2017-06-27,61.9900016784668,62.5099983215332,61.68999862670898,62.36000061035156,1779900.0,-0.0106925976791713,1.447780909272091,-1.4799957275390625,42.925648064884705,57.69873639528272,0.6381775860680321,0.40026848526466097,-1.352348078333094,-2.9099470520200157,41.80360221089325,0.9700012207031321,0.47513476845233527,-0.43049850463867045,-1.061603877112013,0.2006068678346722,-0.7460511908753418,-0.11494581840199913,1.3499984741210938,21.73933475048346,-29.905769897184687,0.31555268623667215,6,0.5249977111816406,-0.345001220703125,-2.3550024032592773,-2.9600028991699148,-0.1100006103515696,1,-0.016938264612477938,1.3606573779923223,62.65999984741211,-5.1334147147834495,62.25,-1.8648576200589728,62.20000076293945,-0.016938264612477938 11189,2017-06-28,61.22999954223633,62.29999923706055,61.18999862670898,62.2599983215332,985500.0,-0.012260076071178183,1.0000000000000129,2.78378852082109,40.13450671036752,55.289439394610525,1.3487597811817622,1.153240503666673,-0.5694194933304004,-2.0837926185427307,41.213171844668075,1.1100006103515696,0.3873714759821212,-1.148500633239749,-1.9629824031032115,-0.3340188633762864,-1.5557415181714802,-0.7412597483080177,2.0770005798339852,2.4242956688202697,-48.404396812504075,0.4072408849317319,6,1.0349998474121094,0.8050003051757812,-1.5649995803833008,-2.1700000762939453,0.3500022888183594,2,-0.00849257654174862,1.447780909272091,61.9900016784668,1.3606573779923223,62.65999984741211,-5.1334147147834495,62.25,-0.00849257654174862 11190,2017-06-29,60.70000076293945,61.66999816894531,60.52000045776367,61.040000915527344,1076700.0,-0.00865586776513505,-2.2857041650999177,0.33009762673698556,33.33333333333333,50.500166733972115,1.7631829263476888,1.6372291217955635,-0.006061243123951954,-1.4894131672906923,40.05337989295904,1.1499977111816406,0.31919490369269,-1.5959995269775362,-2.7040068362257372,-0.4879922177293352,-2.1500031816016403,-1.0419958723534322,2.5223192993164076,7.758634864364475,-40.862360899691794,0.554003654624101,6,1.2299995422363281,1.2299995422363281,-0.7950010299682617,-1.3250007629394531,1.3499984741210938,3,-0.0028006916228304757,1.0000000000000129,61.22999954223633,1.447780909272091,61.9900016784668,1.3606573779923223,62.65999984741211,-0.0028006916228304757 11191,2017-06-30,60.709999084472656,61.15999984741211,60.59000015258789,60.70000076293945,1799300.0,0.0001647169918868041,-3.956528950292737,-0.029406814841409643,33.82350112677953,46.8124452220877,1.5159846080491164,1.5773635440962153,0.024551496462109412,-1.4359157623277952,38.53479155433444,0.5699996948242188,0.22188029808571486,-1.5030012130737305,-2.8171849691418345,-0.18881745700562647,-2.1600930911077825,-0.8459093350396785,2.3501818015136706,8.189597056105653,-38.471913237365015,0.6570918780340529,6,1.085000991821289,1.220001220703125,-0.5924997329711914,-1.164999008178711,1.6000022888183665,4,0.001317770256319184,-2.2857041650999177,60.70000076293945,1.0000000000000129,61.22999954223633,1.447780909272091,61.9900016784668,0.001317770256319184 11192,2017-07-03,60.40999984741211,60.81000137329102,60.36000061035156,60.7400016784668,798700.0,-0.004941512791708735,-1.0930253189262409,-33.00572300648607,32.39434349512685,43.55104220515621,1.6124428107239694,1.822749574232816,0.35090741813021964,-1.0848573804276214,36.99203678415527,0.45000076293946023,0.11109603894492182,-1.7090003967285128,-3.249457356587648,-0.16854343686937767,-2.479228876658084,-0.9387719167989417,2.4977702128808588,2.3255483854941987,-42.71005351145878,0.7702284799295676,7,1.3050003051757812,1.4400005340576172,-0.012500762939453125,-0.5799999237060547,1.3199996948242188,0,0.007945696796039403,-3.956528950292737,60.709999084472656,-2.2857041650999177,60.70000076293945,1.0000000000000129,61.22999954223633,0.007945696796039403 11193,2017-07-05,60.06999969482422,60.52999877929688,59.9000015258789,60.52999877929688,1414900.0,-0.005628209790542793,1.7391239447365137,1.3939288851898306,26.294776212972877,40.268683024643444,1.6948626468703694,2.1061261182399704,0.7064421344925691,-0.6882312203577072,35.62107036355846,0.629997253417983,-0.1366859746110265,-1.9445005416870131,-3.7363007870349634,-0.1527002963390629,-2.840400664360992,-1.0486004190130345,2.633948809473438,7.083263794515053,-33.926394905975805,0.895900122673976,7,1.3000011444091797,1.5500011444091797,0.3274993896484375,-0.04500007629394531,2.1500015258789134,2,0.016480800457738365,-1.0930253189262409,60.40999984741211,-3.956528950292737,60.709999084472656,-2.2857041650999177,60.70000076293945,0.016480800457738365 11194,2017-07-06,59.9900016784668,60.09000015258789,59.65999984741211,59.90999984741211,1334900.0,-0.0013317465750597446,2.071444141689373,-0.1739173701756396,23.326560236712652,37.56230666245211,1.50517043553657,2.0892562251471816,0.8023325180180336,-0.5574053306413234,33.770587237212894,0.43000030517578125,-0.3405705272178423,-1.894998550415039,-3.8788014313756207,0.0888043305455426,-2.88689999089533,-0.9030971099347482,2.433552127988982,16.418015255006082,-19.522238611079516,0.9919014404802914,7,1.2599983215332031,1.5099983215332031,0.4224977493286133,0.03499794006347656,1.8699989318847656,3,0.03150523981943554,1.7391239447365137,60.06999969482422,-1.0930253189262409,60.40999984741211,-3.956528950292737,60.709999084472656,0.03150523981943554 11195,2017-07-07,60.06999969482422,60.34000015258789,59.90999984741211,60.06999969482422,1164100.0,0.0013335224890673736,-1.6875044703526214,0.0,13.895094668185592,33.61170198308485,1.2195012346691954,1.9484904128029896,0.7478659243273853,-0.5867120309157272,33.04955748638106,0.43000030517578125,-0.5335137147248119,-1.7130004882812528,-3.851815825164408,0.42581484860190244,-2.7824081567228305,-0.6435928198396752,2.021927636546323,27.333323160807293,-0.7842569633246264,1.0694076684415765,7,1.1800003051757812,1.4300003051757812,0.4849996566772461,0.07999992370605469,2.0999984741210938,4,0.025137375460326128,2.071444141689373,59.9900016784668,1.7391239447365137,60.06999969482422,-1.0930253189262409,60.40999984741211,0.025137375460326128 11196,2017-07-10,59.90999984741211,60.4000015258789,59.9000015258789,60.1500015258789,1321000.0,-0.002663556654319388,-2.846178675704413,-100.0,14.877924649256087,29.000632055291014,1.1316727834071685,2.0240299762256697,0.931097286547697,-0.3678143555466562,32.25363220495914,0.5,-0.7149551182337817,-1.753500366210936,-4.0331245202144785,0.5261237877926064,-2.8933124432127073,-0.6136882892091649,1.8900961858834222,21.739101590228945,-1.904530209587719,1.1398120770017717,7,1.1749992370605469,1.5900001525878906,0.7249994277954102,0.31999969482421875,2.6599998474121094,0,0.03572023694039239,-1.6875044703526214,60.06999969482422,2.071444141689373,59.9900016784668,1.7391239447365137,60.06999969482422,0.03572023694039239 11197,2017-07-11,59.81999969482422,60.099998474121094,59.54999923706055,59.97999954223633,1244600.0,-0.0015022559308481842,1.7500119209971676,0.6666613685130929,13.317113901789313,25.710794926058192,0.867701531162048,2.026548551571679,1.0556901241899155,-0.2158079818768499,31.27143301073847,0.5499992370605469,-0.843761816550618,-1.7220005035400376,-4.125661173870185,0.6816601667901097,-2.9238308387051077,-0.5201701683749675,1.7232847961653022,27.551079988010745,7.969897443315038,1.2018303351650725,7,1.1049995422363281,1.625,1.0350008010864258,0.5750007629394531,2.979999542236328,1,0.04162490289484655,-2.846178675704413,59.90999984741211,-1.6875044703526214,60.06999969482422,2.071444141689373,59.9900016784668,0.04162490289484655 11198,2017-07-12,60.02000045776367,60.56000137329102,59.95000076293945,60.31000137329102,1616800.0,0.0033433761945798057,-1.8372101275705162,1.8125074505877468,17.857081225028423,23.235525427687186,0.40104268657297126,1.7476047245943462,0.9017012272261482,-0.3604726598932473,29.96304035051711,0.740001678466804,-0.9957549516005741,-1.4149997711181612,-3.8922268588841504,1.062227316647828,-2.6536133150011523,-0.17638622723517017,1.2442240976757901,46.534675902494705,29.11074543627987,1.2386135438829942,7,0.5899982452392578,1.4249992370605469,1.0299997329711914,0.375,2.4399986267089844,2,0.028490487694614153,1.7500119209971676,59.81999969482422,-2.846178675704413,59.90999984741211,-1.6875044703526214,60.06999969482422,0.028490487694614153 11199,2017-07-13,59.9000015258789,60.209999084472656,59.7599983215332,60.0099983215332,1325300.0,-0.001999315744244612,-1.3076772597004998,0.3792980979190386,19.73678530735984,21.72479786924568,0.34927082192069747,1.756843179235787,1.0646871992988665,-0.1830382570813569,28.029431048449972,0.4500007629394531,-1.235794782038539,-1.407498741149908,-3.926896197909457,1.111898715609641,-2.6671974695296825,-0.14780001277013355,1.1242314849875115,34.65361866704845,14.715952779879231,1.2596987283797751,7,0.454998016357429,1.5449981689453196,1.2524986267089915,0.49499893188477273,3.1599998474121236,3,0.03873121261644563,-1.8372101275705162,60.02000045776367,1.7500119209971676,59.81999969482422,-2.846178675704413,59.90999984741211,0.03873121261644563 11200,2017-07-14,60.22000122070313,60.47000122070313,60.06999969482422,60.36999893188477,932500.0,0.005342231830928856,1.285708057677886,1.363655280041528,25.061391439315486,20.751230126194127,-0.051380354943439954,1.3152565637545806,0.7958254597190333,-0.45417591281016456,25.84247002600452,0.569999694824233,-1.3712498376896463,-0.967499160766593,-3.452061128691426,1.51706280715824,-2.2097801447290095,0.27478182319582345,0.5978390618304559,66.33668975623782,43.444808137380484,1.2422809839624163,7,-0.040000915527350855,1.2249984741210866,1.0949983596801687,0.3249988555908132,2.75,4,0.027233466562677666,-1.3076772597004998,59.9000015258789,-1.8372101275705162,60.02000045776367,1.7500119209971676,59.81999969482422,0.027233466562677666 11201,2017-07-17,60.31999969482422,60.43000030517578,59.959999084472656,60.209999084472656,902500.0,0.0016605525090342965,1.8484764414851806,-0.73334859235523,18.88289966408273,19.249958589411442,-0.23749294689505263,1.038528281997337,0.7369308412554858,-0.5163698107443722,23.128099015558796,0.470001220703125,-1.442319213480765,-0.7215005874633817,-3.0355516767010826,1.5925505017743191,-1.8785261320822357,0.43552495715547224,0.32034284134314106,76.23750783710845,55.313562443783255,1.157025544618851,7,-0.2649993896484375,1.125,1.0075006484985352,0.22500038146972656,2.5900001525878906,0,0.030669736131975434,1.285708057677886,60.22000122070313,-1.3076772597004998,59.9000015258789,-1.8372101275705162,60.02000045776367,0.030669736131975434 11202,2017-07-18,60.43999862670898,60.63000106811523,60.31999969482422,60.43000030517578,979400.0,0.0019893722230084343,-1.6956694807025072,0.09089332778464895,25.856586015116164,19.201270789649584,-0.39424848794789824,0.7730824578639002,0.6583434390024863,-0.6057855036280984,20.314255681159732,0.3100013732910085,-1.4321120119666944,-0.484001541137701,-2.6586825629484068,1.6906794806730048,-1.5713420520430503,0.6033389697676483,-0.8899993896484304,78.1607078652669,54.97125146556769,1.087340510905351,7,-0.34999847412108664,1.0050010681152415,0.9025011062622141,0.10500144958496804,2.7000007629394602,1,0.035241580352617374,1.8484764414851806,60.31999969482422,1.285708057677886,60.22000122070313,-1.3076772597004998,59.9000015258789,0.035241580352617374 11203,2017-07-19,60.66999816894531,60.72999954223633,60.36999893188477,60.56000137329102,862800.0,0.003805419382234998,2.1304463204683177,11.00152613507006,39.55216976042754,21.00411629228457,-0.5924949973835538,0.3914591403942609,0.4665119232899073,-0.8180839865639058,17.338275934359004,0.3600006103515554,-1.4232161153489287,-0.14500198364257955,-2.122842689250504,1.832838721965345,-1.1339223364465383,0.8439183691613792,-1.0983988952636707,93.81429919773478,65.18925454799577,0.9889203528039621,7,-0.529998779296875,0.7750015258789062,0.9100017547607422,-0.12499809265136719,2.3000030517578196,2,0.0351079797659446,-1.6956694807025072,60.43999862670898,1.8484764414851806,60.31999969482422,1.285708057677886,60.22000122070313,0.0351079797659446 11204,2017-07-20,61.209999084472656,61.22000122070313,60.59000015258789,60.70000076293945,1004400.0,0.008900625215508162,1.3773508856531729,4.636483440263868,59.47955443052331,26.069056265877656,-1.0518537262341425,-0.2819219329670588,-0.015041623139673277,-1.3321142820386669,15.026134331261993,0.6300010681152415,-1.3655470378340766,0.47049903869628906,-1.3062096619905503,2.2472077393831285,-0.41785531164713063,1.3588533890397088,-1.5920638000488267,99.20618101010534,65.13507531109137,0.8883543503434194,7,-0.8249988555908203,0.2350006103515625,0.37000083923339844,-0.6649990081787109,1.8700027465820312,3,0.020421500060389564,2.1304463204683177,60.66999816894531,-1.6956694807025072,60.43999862670898,1.8484764414851806,60.31999969482422,0.020421500060389564 11205,2017-07-21,61.540000915527344,61.56000137329102,60.97000122070313,61.11999893188477,1223700.0,0.0053913059302495014,1.5652018874338895,0.8235360116086716,63.78743099314108,31.503445859642653,-1.2867195707973806,-0.6997827493757853,-0.2776878607516906,-1.6330048387769978,13.290869050486014,0.5900001525878906,-1.2293406486678435,0.833500862121582,-0.8511202816947261,2.51812200593789,-0.008809709786575581,1.6758114340297396,-1.825941674926753,98.74997317794778,58.86845222152938,0.8423105719081542,7,-0.9850006103515625,-0.095001220703125,0.03999900817871094,-0.9950008392333984,1.7299995422363281,4,0.02469938958645934,1.3773508856531729,61.209999084472656,2.1304463204683177,60.66999816894531,-1.6956694807025072,60.43999862670898,0.02469938958645934 11206,2017-07-24,60.7400016784668,61.56000137329102,60.61000061035156,61.54999923706055,1071400.0,-0.01299966241727335,1.2891534148359003,-1.9285565072070516,54.70088814116357,36.1016429973509,-0.39851075289190874,-0.019720147844601854,0.5737001548732508,-0.8007461611391449,11.38123534487966,0.9500007629394602,-1.0818408268893975,0.10900154113769389,-1.4117309983147877,1.6297340805901754,-0.6513647285885469,0.8693678108639347,-0.8782670672509738,33.87108186513814,-10.316490528754386,0.7603662697262394,7,-0.0800018310546875,0.7049980163574219,0.8399982452392578,-0.19500160217285156,2.549999237060547,0,0.03671385381319303,1.5652018874338895,61.540000915527344,1.3773508856531729,61.209999084472656,2.1304463204683177,60.66999816894531,0.03671385381319303 11207,2017-07-25,60.47999954223633,60.81999969482422,60.38000106811523,60.77999877929688,886400.0,-0.004280575058374425,1.3157757365858929,0.3703705447969344,55.97668027577061,40.33715400298892,-0.039160265015553364,0.07229447478647444,0.8702341297902052,-0.5160558637102781,8.936300777267483,0.4399986267089915,-0.9042336249959746,-0.04200057983398153,-1.2255120107070283,1.1415108510390652,-0.6337562952705085,0.5497551356025454,-0.4824035900544885,9.243729804584724,-37.999912601697694,0.5917557154365235,7,0.18000030517578125,0.9650001525878906,1.25,0.21500015258789062,2.7600021362304688,1,0.04017857677857273,1.2891534148359003,60.7400016784668,1.5652018874338895,61.540000915527344,1.3773508856531729,61.209999084472656,0.04017857677857273 11208,2017-07-26,60.93999862670898,60.959999084472656,60.29999923706055,60.4000015258789,944800.0,0.007605805025699519,1.2758693264404906,-1.7999949137240014,62.46715954055385,45.0849733622327,-0.3966450796637844,-0.49582261600592403,0.4441610674771326,-0.9434914376289143,7.402367468327559,0.6599998474121094,-0.7108457149500964,0.4704986572265568,-0.5154970263496494,1.456494340802763,-0.022499184561546315,0.96349649901466,-0.8174102408384059,50.7935162366553,-0.33492895987586024,0.4929978417881045,7,-0.17999839782714133,0.37000083923340554,0.9625015258789134,-0.2149982452392507,2.0600013732910227,2,0.03610109636555259,1.3157757365858929,60.47999954223633,1.2891534148359003,60.7400016784668,1.5652018874338895,61.540000915527344,0.03610109636555259 11209,2017-07-27,60.709999084472656,61.09000015258789,60.4000015258789,60.81000137329102,2204700.0,-0.0037741967085558326,1.0909054128254991,-0.18519041799417804,58.08080224258013,48.753796784817666,-0.04432562466380574,-0.32335630321390596,0.7228772319102319,-0.6830529253035067,6.838233895862135,0.6899986267089915,-0.4940418330723091,0.2664991378784194,-0.6607322553160486,1.1937305310728874,-0.19711655871881817,0.730114834475657,-0.47241765960844617,32.539615261185034,-20.706530640858986,0.46361569659723484,7,0.05000114440917969,0.6000003814697266,1.2325010299682617,0.015001296997070312,1.8600006103515625,3,0.037226192889344034,1.2758693264404906,60.93999862670898,1.3157757365858929,60.47999954223633,1.2891534148359003,60.7400016784668,0.037226192889344034 11210,2017-07-28,60.52999877929688,60.97000122070313,60.22000122070313,60.63999938964844,1116300.0,-0.002964920241973923,-1.054806546685937,1.0999809269500702,57.78893220093691,53.076689288912576,0.20592769434014002,-0.16521584316671323,0.9324538141168972,-0.47670446811901,7.243842074026685,0.75,-0.30457311154614786,0.09499893188477415,-0.8254237529435784,1.0154216167131267,-0.3652124105294021,0.5552102742989504,1.0300025939941406,23.13414352939167,-32.68890185425578,0.4602113424141771,7,0.3600025177001953,0.6650009155273366,1.4475011825561452,0.19500160217284446,2.420001983642571,4,0.042127921744316676,1.0909054128254991,60.709999084472656,1.2758693264404906,60.93999862670898,1.3157757365858929,60.47999954223633,0.042127921744316676 11211,2017-07-31,60.790000915527344,60.95000076293945,60.2599983215332,60.4000015258789,1190300.0,0.004295426094067523,-1.0596909552602511,-3.5454293244558355,61.686757398212,57.05781944258989,0.021910565956666517,-0.4415559381055374,0.7040470067813871,-0.6919732116697759,7.671369822144645,0.69000244140625,-0.11247096998245354,0.35100097656250284,-0.5751314770061242,1.27713343013113,-0.11206525022181069,0.8140672033468164,0.7432004547119178,65.51728673842955,5.865298451974354,0.46306622678431403,7,0.10000038146973367,0.404998779296875,1.212498664855957,-0.06500053405761719,1.8199996948242188,0,0.04079617543816938,-1.054806546685937,60.52999877929688,1.0909054128254991,60.709999084472656,1.2758693264404906,60.93999862670898,0.04079617543816938 11212,2017-08-01,60.88999938964844,61.06000137329102,60.540000915527344,60.93000030517578,1807300.0,0.0016449822769382116,2.466634453995102,-0.10256661058726681,60.740729577472784,59.412103866706026,-0.008428832283492227,-0.5309735400015256,0.6416482439757942,-0.7439672735493161,8.020694332595616,0.520000457763679,0.05314105751826048,0.4269994735717759,-0.5205975758733601,1.374596523016912,-0.04679905115079208,0.9007979982943439,0.6169379776001023,77.01137833512357,15.051581735139408,0.4737985247225687,8,1.9073486399179274e-06,0.30500030517578125,1.1775007247924805,-0.16499900817871094,2.3100013732910156,1,0.039415364590838164,-1.0596909552602511,60.790000915527344,-1.054806546685937,60.52999877929688,1.0909054128254991,60.709999084472656,0.039415364590838164 11213,2017-08-02,61.06000137329102,61.06000137329102,60.36999893188477,60.63999938964844,1153800.0,0.002791952460940328,2.2857103931843286,-10.499809269502371,64.14633170542015,59.9306346750279,-0.1310749521379151,-0.6566721564675078,0.49168670942155757,-0.8697580688398787,7.6145662246364045,0.69000244140625,0.24556153075411657,0.5475013732910199,-0.41693707236142785,1.5119398189434676,0.06528215046479602,1.0297205961172438,0.42119727102660676,96.55186021529029,29.851736440584716,0.48221922282622454,8,-0.1700000762939453,-0.03000259399414773,1.0699987411498952,-0.33500099182129617,2.430000305175774,2,0.03570259181371971,2.466634453995102,60.88999938964844,-1.0596909552602511,60.790000915527344,-1.054806546685937,60.52999877929688,0.03570259181371971 11214,2017-08-03,61.88000106811523,61.88000106811523,60.95000076293945,60.95000076293945,1955000.0,0.013429408391446351,1.0000000000000153,2.2142759829610448,68.04346762443164,60.403527634060175,-0.9454660184527981,-1.399574798302261,-0.31122597222347537,-1.645598664688599,7.308696312125332,0.9300003051757741,0.41169274353963203,1.273001098632804,0.16450548564651513,2.381496711619093,0.7187532921396595,1.8272489051259484,-1.6599998474120952,100.0,31.880219783075347,0.5542478064931454,8,-0.8299999237060476,-0.9550018310546804,0.19999885559082742,-1.1550006866455007,2.2299995422363352,3,0.01809952993782149,2.2857103931843286,61.06000137329102,2.466634453995102,60.88999938964844,-1.0596909552602511,60.790000915527344,0.01809952993782149 11215,2017-08-04,61.58000183105469,61.83000183105469,61.13000106811523,61.7400016784668,1175000.0,-0.004848080670365684,3.11764969875129,-0.17204279022453514,63.12501390774171,61.33954160812442,-0.7143136529007634,-1.033645215165805,-0.005977695586494747,-1.3073669854342285,7.417966871605897,0.75,0.5016964669956749,0.8975017547607393,-0.26153414170126865,2.0565376512227473,0.3179838065297318,1.477019702991747,-1.3268006134033143,81.48155997306205,13.794238749893708,0.5795179482310052,8,-0.5300006866455078,-0.8650016784667969,0.5699977874755859,-0.8550014495849609,1.05999755859375,4,0.01607661309406261,1.0000000000000153,61.88000106811523,2.2857103931843286,61.06000137329102,2.466634453995102,60.88999938964844,0.01607661309406261 11216,2017-08-07,62.04999923706055,62.08000183105469,61.4000015258789,61.59000015258789,1525800.0,0.007632305814074147,1.6153643005957021,-2.874997019764919,65.63106925562333,62.41225149477471,-1.0939909611083394,-1.4072493606448973,-0.4790187431804611,-1.7487845007503893,7.755410196375517,0.6800003051757884,0.5004187297222558,1.2604991912841825,0.010211016013307983,2.510787366555057,0.6353551036487488,1.8856432789196163,-1.7642620223998975,98.2454653141989,30.565904995199446,0.6251440876354365,8,-0.8999977111816406,-1.2349987030029297,-0.11999893188476562,-1.3249988555908203,0.31999969482422586,0,0.014504456679209188,3.11764969875129,61.58000183105469,1.0000000000000153,61.88000106811523,2.2857103931843286,61.06000137329102,0.014504456679209188 11217,2017-08-08,62.31000137329102,62.349998474121094,61.77000045776367,61.95000076293945,1030300.0,0.0041902036974592605,1.6363857051204245,0.7826115801171103,65.83013416971872,62.7859153424597,-1.1925140251984487,-1.550644435247115,-0.724921385744544,-1.9689840776753513,7.740247404230141,0.5799980163574219,0.4602701969473486,1.3960012435913143,0.05929000725956257,2.732712479923066,0.7276456254254384,2.06435686175719,-1.952493573974614,97.97994393549727,32.21801270039323,0.6683556181658774,8,-1.0250015258789134,-1.3600025177002024,-0.44750118255615945,-1.5850009918212962,0.7399978637695241,1,0.004814624144578117,1.6153643005957021,62.04999923706055,3.11764969875129,61.58000183105469,1.0000000000000153,61.88000106811523,0.004814624144578117 11218,2017-08-09,61.72999954223633,62.540000915527344,61.63000106811523,62.540000915527344,1427600.0,-0.00930832640461654,1.24690939402932,-2.2499999999999556,54.98084249188649,62.441475370160404,-0.5460933391336837,-0.8811418210838724,-0.13984800169789935,-1.3583754644806874,8.588888323579875,0.9099998474121165,0.4985565561548668,0.7304994583129911,-0.5840106724751521,2.0450095891011344,0.07324439291891593,1.3877545237070663,-1.2529423024316415,49.056522291985054,-11.95960952328516,0.6572550653940717,8,-0.34999847412109375,-0.6849994659423828,0.05250072479248047,-1.0049991607666016,1.1300010681152344,2,0.023813400803564422,1.6363857051204245,62.31000137329102,1.6153643005957021,62.04999923706055,3.11764969875129,61.58000183105469,0.023813400803564422 11219,2017-08-10,62.22000122070313,62.33000183105469,61.4900016784668,61.75,2116600.0,0.007937820866684708,1.4347744360902255,-0.580247436857457,56.31969970276595,62.27822731480807,-0.8933177909326417,-1.2526471026672326,-0.6380000787891476,-1.8074250697471541,9.10221070833468,0.8400001525878906,0.5708560601933499,1.10450115203858,-0.2109380353994723,2.419940339476632,0.44678155831955735,1.7622207457576025,-1.5779084868406343,77.30498372666264,20.19188250460067,0.6577195937190247,8,-0.8200016021728587,-1.1750011444091868,-0.7250003814697337,-1.4950008392334055,-0.5300025939941548,3,0.020411450222554528,1.24690939402932,61.72999954223633,1.6363857051204245,62.31000137329102,1.6153643005957021,62.04999923706055,0.020411450222554528 11220,2017-08-11,61.86000061035156,62.290000915527344,61.59000015258789,62.0,1416400.0,-0.005785930621804325,-1.058824849375624,-0.29787026816440043,61.336007221660694,62.23925507296904,-0.3629883283740156,-0.8047417246772994,-0.29952772772573155,-1.4234784668018392,10.069776147427273,0.7000007629394531,0.5735201448802698,0.6625005722045927,-0.6219972149927671,1.9469983594019524,0.020251678605916368,1.304749465803269,-1.0660752219558773,40.35081848723786,-18.888362583166113,0.6422488935986788,8,-0.4050006866455078,-0.8150005340576172,-0.4850006103515625,-1.135000228881836,-0.09000015258789062,4,0.03637245356935037,1.4347744360902255,62.22000122070313,1.24690939402932,61.72999954223633,1.6363857051204245,62.31000137329102,0.03637245356935037 11221,2017-08-14,62.16999816894531,62.25,61.849998474121094,61.88999938964844,892400.0,0.005011276358472427,-1.2222269317170347,-2.0,66.9338482790676,62.927379373146245,-0.5103120440855378,-1.0214036192066231,-0.6285399861423784,-1.711795445139515,10.923332701998822,0.40000152587890625,0.6261992845356303,0.8799982070922852,-0.40487821370366106,2.1648746278882314,0.2375599966943085,1.5224364174902618,-1.236386738379096,64.76161757813777,-0.7685364274768034,0.6424382103979738,8,-0.7149982452392578,-1.1249980926513672,-0.7949981689453125,-1.444997787475586,-0.6899986267089844,0,0.007559936215952634,-1.058824849375624,61.86000061035156,1.4347744360902255,62.22000122070313,1.24690939402932,61.72999954223633,0.007559936215952634 11222,2017-08-15,62.56999969482422,62.599998474121094,61.9000015258789,61.93999862670898,961900.0,0.006433996101976813,1.0289806998048625,2.250013623978227,66.53143718019061,63.19239109256518,-0.7229725470896895,-1.3213976794837947,-1.0407212313456427,-2.086931595303014,12.323850678572324,0.6999969482421946,0.7139180343797875,1.173499679565431,-0.1666387302979757,2.513638089428838,0.5034304746337241,1.843568884497138,-1.5078771054611124,97.29739946869019,28.667891205570314,0.6700692049317035,8,-0.7950000762939453,-1.4950008392333984,-1.2775001525878906,-1.8449993133544922,-1.1300010681152415,1,-0.003196432218553924,-1.2222269317170347,62.16999816894531,-1.058824849375624,61.86000061035156,1.4347744360902255,62.22000122070313,-0.003196432218553924 11223,2017-08-16,62.79999923706055,62.88000106811523,62.36000061035156,62.599998474121094,836100.0,0.0036758757129313757,1.888855922774597,0.31746099024528707,71.19673839787491,63.54275451183666,-0.7601332489027683,-1.4584146894668208,-1.2762880333818956,-2.2959047205028256,13.951542810259465,0.5200004577636648,0.7781800083308781,1.296999168395999,-0.1354093262620495,2.7294076630540474,0.5807949210669747,2.013203415725023,-1.5840890592216397,94.24447005873037,20.180286159898316,0.7162042473290229,8,-0.7949981689453196,-1.4799995422363281,-1.614999771118164,-2.0749988555908203,-2.0900001525878906,2,0.003980891768107897,1.0289806998048625,62.56999969482422,-1.2222269317170347,62.16999816894531,-1.058824849375624,61.86000061035156,0.003980891768107897 11224,2017-08-17,62.459999084472656,62.97000122070313,62.38999938964844,62.849998474121094,1114000.0,-0.005414015234370351,-1.1886911959463617,-1.9499895096225373,68.95873085345718,64.19094528358283,-0.367896558341819,-1.0750863409082,-0.9594607477195254,-1.9292968970465552,14.947598678927655,0.5800018310546946,0.8440655868542564,0.8944990158081083,-0.5921357918218462,2.381133823438063,0.15118161199313107,1.6378164196230856,-1.0443979998005872,63.04335206587779,-16.741755139170643,0.7433174038149781,8,-0.2749977111816406,-1.0949993133544922,-1.432499885559082,-1.7349987030029297,-0.9899978637695241,3,0.006404123146686702,1.888855922774597,62.79999923706055,1.0289806998048625,62.56999969482422,-1.2222269317170347,62.16999816894531,0.006404123146686702 11225,2017-08-18,63.06000137329102,63.18000030517578,62.06000137329102,62.36999893188477,1481000.0,0.009606184720030386,1.408599063143495,-1.7692397981141672,70.9023824628032,64.77664675104727,-0.8223634418583572,-1.6394297146790535,-1.5609897364934753,-2.497974414686773,15.236914608782381,1.1199989318847585,0.9049231891682012,1.418501281738287,-0.21117471877674632,3.04817728225332,0.6036632814807703,2.2333392819958036,-1.426784269574604,90.97753633996129,8.999851838134546,0.814838000257516,8,-0.7250003814697337,-1.490001678466804,-2.1600017547607493,-2.335000991821296,-1.720001220703132,4,-0.02172538402706581,-1.1886911959463617,62.459999084472656,1.888855922774597,62.79999923706055,1.0289806998048625,62.56999969482422,-0.02172538402706581 11226,2017-08-21,62.97000122070313,63.18000030517578,62.7400016784668,63.11999893188477,1275300.0,-0.0014272145675215953,2.259243560943389,-0.2173872180451128,69.18818824595903,65.14976387062951,-0.6572542609771688,-1.448039325155186,-1.479718731480098,-2.3701485880170665,16.171469655026907,0.4399986267089844,0.878425202925996,1.2170011520385842,-0.4575029744071486,2.891505278484317,0.37974908881572134,2.054253215261447,-1.0892988047532128,83.59380587940841,0.9471072136986578,0.8372520632228658,8,-0.635000228881843,-1.4000015258789134,-2.157501220703132,-2.2450008392334055,-2.540000915527351,0,-0.019056705410145813,1.408599063143495,63.06000137329102,-1.1886911959463617,62.459999084472656,1.888855922774597,62.79999923706055,-0.019056705410145813 11227,2017-08-22,62.90999984741211,63.040000915527344,62.63999938964844,62.90999984741211,2193400.0,-0.0009528564733661815,2.0769095337304497,-0.0,67.41993094758124,66.53188481015115,-0.5623274108785381,-1.2613228552680056,-1.4277118316174295,-2.2651012028816666,17.447444477540746,0.40000152587890625,0.9027089758233799,1.0354997634887724,-0.6023230791657923,2.673322606143337,0.21658834216148648,1.8544111848160583,-0.8499984741210866,75.89279328067668,-4.7886578358425,0.8189114213272839,8,-0.5749988555908203,-1.2099990844726562,-2.1599998474121094,-2.184999465942383,-2.3400001525878906,1,-0.022730890297953277,2.259243560943389,62.97000122070313,1.408599063143495,63.06000137329102,-1.1886911959463617,62.459999084472656,-0.022730890297953277 11228,2017-08-23,63.13999938964844,63.18999862670898,62.7599983215332,62.93999862670898,1531600.0,0.0036560092639357222,1.8666759915060076,100.0,63.34742560742117,67.31274324400174,-0.6384217893809989,-1.389282324828585,-1.6602966434123232,-2.4508147225059105,18.661566384369223,0.43000030517577414,0.8808237614058783,1.1554992675781222,-0.5132789022236466,2.824277437379891,0.3211101826772378,1.9898883524790065,-0.9007981872558517,95.57527800095932,16.621299425152614,0.8343890849008859,8,-0.75,-1.4349994659423828,-2.372499465942383,-2.414999008178711,-2.7000007629394602,2,-0.026924307560544092,2.0769095337304497,62.90999984741211,2.259243560943389,62.97000122070313,1.408599063143495,63.06000137329102,-0.026924307560544092 11229,2017-08-24,62.97000122070313,63.4000015258789,62.93000030517578,63.13999938964844,1394400.0,-0.0026924005478082824,-2.760009765624943,-0.8499876022811146,65.14159246435875,67.73558604874597,-0.3920793939716276,-1.0975617866448957,-1.5042614668926575,-2.238825857664416,19.853700125256246,0.4700012207031179,0.8351677791811696,0.8725009918212976,-0.7379501899949403,2.4829521736375355,0.06727540091317508,1.67772658272942,-0.5596564819335939,67.91042864097227,-10.280837618920614,0.8052255909081193,8,-0.3450012207031321,-1.1599998474121165,-2.177501678466804,-1.865001678466804,-2.590000152587905,3,-0.03589013962870047,1.8666759915060076,63.13999938964844,2.0769095337304497,62.90999984741211,2.259243560943389,62.97000122070313,-0.03589013962870047 11230,2017-08-25,63.08000183105469,63.38999938964844,62.959999084472656,63.04999923706055,1325400.0,0.0017468732447061264,-3.0951844653139817,-0.17648774795800037,62.1749509185468,67.20681967535477,-0.3473512588501464,-1.0611321532518474,-1.6327151271805462,-2.3052908311281755,21.427970380933036,0.43000030517578125,0.9098847523142268,0.8550014495849609,-0.6319593943008286,2.3419622934707505,0.11152102764206973,1.5984818715278521,-0.47172573486327707,57.89489534708683,-17.026016799225914,0.7434804219428947,8,-0.43000030517578836,-1.2700004577636719,-2.16500186920166,-1.9750022888183594,-2.8700027465820312,4,-0.025523154147388483,-2.760009765624943,62.97000122070313,1.8666759915060076,63.13999938964844,2.0769095337304497,62.90999984741211,-0.025523154147388483 11231,2017-08-28,63.27000045776367,63.349998474121094,62.9900016784668,63.11000061035156,1147000.0,0.003012026334714646,1.2500089408118258,5.332867132867133,61.53844037706768,66.65204225278555,-0.4077887060181311,-1.112866364719622,-1.859327064724397,-2.4589889254350723,23.087316157401915,0.3599967956542969,0.9503722087022908,0.9210000991821303,-0.47280434410927796,2.3148045424735386,0.22409787753642973,1.617902320827831,-0.5033792756347637,82.8946443808671,10.440667507992472,0.6969022216457028,8,-0.5399990081787109,-1.4599990844726562,-2.270000457763672,-2.1650009155273438,-2.479999542236328,0,-0.030504193001613222,-3.0951844653139817,63.08000183105469,-2.760009765624943,62.97000122070313,1.8666759915060076,63.13999938964844,-0.030504193001613222 11232,2017-08-29,63.290000915527344,63.66999816894531,63.209999084472656,63.40999984741211,647300.0,0.00031611281205901065,-2.2856773068486804,-0.7499940395298381,71.66667196485386,66.70425709356098,-0.35192511732184073,-0.9948523086198477,-1.901956224321232,-2.4442797653245876,24.81887876905015,0.45999908447265625,0.9986934175838513,0.821000480651854,-0.4519223291609009,2.093923290464609,0.18453907574547657,1.4574618855582315,-0.39670366464843454,58.24205306202867,-16.46220566933909,0.6364614049063789,8,-0.4250011444091797,-1.345001220703125,-2.2375011444091797,-2.1850013732910156,-2.6599998474121165,1,-0.04518882238868638,1.2500089408118258,63.27000045776367,-3.0951844653139817,63.08000183105469,-2.760009765624943,62.97000122070313,-0.04518882238868638 11233,2017-08-30,63.2400016784668,63.43999862670898,63.0,63.33000183105469,883100.0,-0.0007900021541678015,1.8387581063953686,0.7500079473567092,66.1392485287459,66.39098127970418,-0.26032364614687964,-0.8149414547888512,-1.877567435968892,-2.357273883542625,26.754510308728353,0.43999862670897727,0.9947209062288138,0.662001228332521,-0.46826411306371085,1.7922665697287528,0.0968685576344086,1.2271338990306333,0.4299964904785156,41.89219840607054,-31.14124332433851,0.5651326706981143,8,-0.3750019073486328,-1.2950019836425781,-2.187501907348633,-2.1350021362304688,-2.8600006103515696,2,-0.042220144098315426,-2.2856773068486804,63.290000915527344,1.2500089408118258,63.27000045776367,-3.0951844653139817,63.08000183105469,-0.042220144098315426 11234,2017-08-31,63.0,63.459999084472656,62.9000015258789,63.29999923706055,1782200.0,-0.0037950928541565787,-1.2400073242745946,3.333319204848896,68.74998431457189,66.1518259299007,0.0718928865572579,-0.5130335631998477,-1.6623022374572543,-2.07936935793839,27.432378649190483,0.5599975585937571,0.9621647220664471,0.36599960327148295,-0.729088413064602,1.461087619607568,-0.1815444048965631,0.913543611439529,0.6699981689453125,12.986871439188318,-61.529463718375695,0.5475440081680437,8,0.154998779296875,-1.0550003051757812,-1.9650001525878906,-1.6100006103515625,-2.6800003051757812,3,-0.04063494243319088,1.8387581063953686,63.2400016784668,-2.2856773068486804,63.290000915527344,1.2500089408118258,63.27000045776367,-0.04063494243319088 11235,2017-09-01,62.56999969482422,63.18000030517578,62.5099983215332,63.18000030517578,1102500.0,-0.0068254016694568875,1.1967256172299072,2.0333405388909376,56.32913073290389,64.72304176178346,0.47503153456043634,-0.005335839640324025,-1.2457813322534577,-1.612464143694588,27.790935568064405,0.6700019836425781,0.8725932382661767,-0.11350059509277344,-1.0911952736872692,0.8641940835017223,-0.6023479343900178,0.3753467442044709,1.0691986083984375,5.172532860661587,-67.66221613199623,0.4888473392972466,9,0.5199985504150391,-0.625,-1.5349998474121094,-1.125,-1.9099998474121094,4,-0.035000777327639176,-1.2400073242745946,63.0,1.8387581063953686,63.2400016784668,-2.2856773068486804,63.290000915527344,-0.035000777327639176 11236,2017-09-05,62.95000076293945,62.959999084472656,62.36000061035156,62.61999893188477,1315800.0,0.0060732151185654,2.428577656675749,-0.5409860669885067,56.050966247252866,63.459823461746986,0.1026944665916858,-0.33144739715736193,-1.63673594221558,-1.963673970460043,27.701975613938156,0.5999984741210938,0.8268011624089198,0.22150039672851562,-0.7154219426295043,1.1584227360865356,-0.24696077295049434,0.6899615664075256,0.6214455413818385,45.03826352327261,-23.681705414473136,0.46846116967901114,9,0.06499862670898438,-0.9850025177001953,-1.9075002670288086,-1.5050010681152344,-1.6500015258789062,1,-0.04352663455533934,1.1967256172299072,62.56999969482422,-1.2400073242745946,63.0,1.8387581063953686,63.2400016784668,-0.04352663455533934 11237,2017-09-06,62.61000061035156,63.13000106811523,62.459999084472656,63.13000106811523,1769600.0,-0.005401114352139302,1.5769284378095285,-1.5757502196328788,47.076947635418655,61.65199257596892,0.4421626385766544,0.03391938337252043,-1.3250835439892228,-1.5924158736770835,27.374226619660657,0.670001983642571,0.7047096268204811,-0.13349971771240376,-1.0516285116125275,0.7846290761877199,-0.5925641146624656,0.3255646792376581,0.8645300384521519,22.727304253740144,-40.99745076555232,0.459064396950062,9,0.404998779296875,-0.5900020599365234,-1.567500114440918,-1.1650009155273438,-0.94000244140625,2,-0.029068833686024753,2.428577656675749,62.95000076293945,1.1967256172299072,62.56999969482422,-1.2400073242745946,63.0,-0.029068833686024753 11238,2017-09-07,63.20000076293945,63.27000045776367,62.56999969482422,62.77000045776367,1582200.0,0.009423417135222767,1.4561443428678509,-0.8269229358471301,60.571441027569335,61.1441979718812,-0.1546995656661423,-0.46409996387150443,-1.91556071879684,-2.1581079444592532,26.88554827725677,0.7000007629394531,0.6108182863333411,0.38300037384033203,-0.4218828690974732,1.1878836167781373,-0.01944124762857058,0.7854419953092346,0.185367482788088,76.36375616421253,12.034264693537565,0.40244162146890433,9,-0.18500137329101562,-1.180002212524414,-2.1575002670288086,-1.7550010681152344,-1.549999237060554,3,-0.04066455164239924,1.5769284378095285,62.61000061035156,2.428577656675749,62.95000076293945,1.1967256172299072,62.56999969482422,-0.04066455164239924 11239,2017-09-08,63.4900016784668,63.65999984741211,62.959999084472656,63.099998474121094,1127800.0,0.0045886220257358445,-1.0895483297938362,0.9069835524564859,56.739811537357596,60.54029359619351,-0.40586208643058796,-0.6894243833670686,-2.1781777668302666,-2.4194725598847384,26.91658527471139,0.7000007629394531,0.540773724432718,0.6095012664794908,-0.1974557969329922,1.4164583298919737,0.20602273477324928,1.0129797981857322,-1.1300010681152344,86.92321009897678,24.891949667658068,0.4034785317062426,9,-0.4750022888183594,-1.180002212524414,-2.530001640319824,-2.045001983642578,-2.2900009155273438,4,-0.04898410030136058,1.4561443428678509,63.20000076293945,1.5769284378095285,62.61000061035156,2.428577656675749,62.95000076293945,-0.04898410030136058 11240,2017-09-11,64.11000061035156,64.19000244140625,63.25,63.43999862670898,1393900.0,0.009765300291290524,1.2650507167445686,1.7179396891536514,65.32256741347196,60.96075215579398,-0.9659731675183352,-1.193402505189212,-2.745937734607402,-2.998955632389169,27.216190838623426,0.94000244140625,0.504849619715884,1.1170001983642592,0.2822005718483922,1.9517998248801263,0.6996003851063293,1.5344000116221892,-1.7240000152587882,95.62831961711318,34.824045396302644,0.4173998132579326,9,-0.8349990844726562,-1.4499988555908203,-3.122500419616699,-2.6650009155273438,-2.3699989318847656,0,-0.05911715612923252,-1.0895483297938362,63.4900016784668,1.4561443428678509,63.20000076293945,1.5769284378095285,62.61000061035156,-0.05911715612923252 11241,2017-09-12,62.63999938964844,64.15000152587889,62.36000061035156,64.15000152587889,1288600.0,-0.02292935901900106,1.3708587856648462,-2.253727859164026,47.368417138918154,58.260946064023344,0.45289070883506355,0.3305635890721419,-1.2400243632384758,-1.493381770758333,26.851123623940744,1.7900009155273295,0.4371214032681223,-0.37650108337402344,-1.136897302860497,0.3838951361124501,-0.7566991931172637,0.0036970263692168714,1.5500030517578125,15.300464433716055,-41.79434029783161,0.3801981097432384,9,0.6350021362304688,0.15500259399414062,-1.7574987411499023,-1.1949996948242188,-1.2000007629394602,1,-0.03160918840244331,1.2650507167445686,64.11000061035156,-1.0895483297938362,63.4900016784668,1.4561443428678509,63.20000076293945,-0.03160918840244331 11242,2017-09-13,62.36999893188477,62.79999923706055,62.27000045776367,62.56999969482422,1104500.0,-0.004310352177434473,-1.6500090599578474,0.13245064900287146,42.55318991946347,55.640272885214195,0.6466689832700538,0.6164162176831596,-0.9268374012324898,-1.194765754366209,25.925519982529188,0.529998779296875,0.37344953655733093,-0.6365015029907184,-1.4263133037445144,0.15331029776307759,-1.0314074033676164,-0.2415956026138204,1.8200035095214773,5.208248479586794,-45.07672733781436,0.3949059003768989,9,0.8600025177001882,0.4700031280517507,-1.387497901916511,-0.924999237060554,-0.30999755859375,2,-0.017155679223159637,1.3708587856648462,62.63999938964844,1.2650507167445686,64.11000061035156,-1.0895483297938362,63.4900016784668,-0.017155679223159637 11243,2017-09-14,63.04999923706055,63.099998474121094,62.1500015258789,62.34000015258789,1446000.0,0.01090268264904748,1.3456785472082158,-3.549981880257236,50.70420737968764,53.63518655911595,-0.07053502550303392,-0.046266509134504474,-1.5438982289521306,-1.8455782584061922,24.761038312573447,0.9499969482421946,0.3122431290690102,0.030998802185060015,-0.7529436143347397,0.8149412187048597,-0.36097240607483627,0.4229700104449563,1.1000022888183452,44.11751506243778,-3.775286465692666,0.3919712082598987,9,0.12000274658203125,-0.20999717712402344,-1.932499885559082,-1.6049995422363281,-0.9199981689453196,3,-0.02188740816517054,-1.6500090599578474,62.36999893188477,1.3708587856648462,62.63999938964844,1.2650507167445686,64.11000061035156,-0.02188740816517054 11244,2017-09-15,62.86000061035156,63.16999816894531,62.5,62.81000137329102,2129600.0,-0.003013459619477743,1.0000113872519714,0.07042155145548692,48.09026788966521,52.71975735431165,0.10897627826138034,0.18470569280779614,-1.289291280008726,-1.6267213480143496,23.461287130612877,0.6699981689453125,0.20261138006702595,-0.1789999008178711,-0.9222481780160621,0.5642483763803199,-0.5506240394169666,0.1926242377812244,1.170000915527325,34.80386107028412,-11.33531623681747,0.37162413859909493,9,0.3100013732910156,-0.019998550415039062,-1.6475000381469727,-1.4150009155273438,-0.49000167846678977,4,-0.019249110288322324,1.3456785472082158,63.04999923706055,-1.6500090599578474,62.36999893188477,1.3708587856648462,62.63999938964844,-0.019249110288322324 11245,2017-09-18,61.68999862670898,62.56000137329102,61.209999084472656,62.54999923706055,1450300.0,-0.018612821703503313,2.0681699958385016,-17.200274662396726,38.27892772003534,50.74508640684303,1.2751146996994507,1.3141870314520645,-0.06952338549773884,-0.43022017828312187,22.81405810706306,1.6500015258789062,0.09403785429832112,-1.2805017471313533,-2.237416216079069,-0.32358727818363775,-1.7589589816052111,-0.8020445126574955,2.22720289916991,16.326501484357,-24.123884135421097,0.4784572344738563,9,1.0100021362304759,1.0100021362304759,-0.4674987792968679,-0.24499893188475852,0.7299995422363352,0,-0.00794290605734227,1.0000113872519714,62.86000061035156,1.3456785472082158,63.04999923706055,-1.6500090599578474,62.36999893188477,-0.00794290605734227 11246,2017-09-19,61.77000045776367,61.93000030517578,61.41999816894531,61.7400016784668,1447300.0,0.0012968363241308012,1.9143106267029972,-0.03488227675165422,38.82353733154341,49.82804081752356,1.1288364835388052,1.2012640798945142,-0.09264554968504513,-0.48346758650399835,22.131852022839137,0.5100021362304688,-0.010468237648289858,-1.1404998779296847,-2.237740904752556,-0.04325885110681327,-1.6891203913411204,-0.591879364518249,1.930624872802717,28.571511983215323,-9.230610263554262,0.5486205134114371,9,0.9300003051757812,0.9300003051757812,-0.5200004577636719,-0.3250007629394531,0.5600013732910156,1,-0.0004856528909593649,2.0681699958385016,61.68999862670898,1.0000113872519714,62.86000061035156,1.3456785472082158,63.04999923706055,-0.0004856528909593649 11247,2017-09-20,61.47999954223633,61.97999954223633,61.13999938964844,61.959999084472656,1573600.0,-0.004694850467511946,2.230766973553901,-16.00063580874873,37.49999999999999,47.264547370015855,1.3876123077111941,1.453143382349765,0.2549393500662376,-0.16221914516187041,21.795796928225375,0.8400001525878906,-0.04919749132147899,-1.3590007781982436,-2.629126516933013,-0.08887503946347408,-1.9940636475656248,-0.7239379088308624,2.0213756886425642,16.748786061125394,-19.687649360360133,0.6350628693673844,9,1.1850013732910156,1.1850013732910156,-0.22999954223632812,-0.034999847412109375,0.7600021362304688,2,-0.0006506329834936597,1.9143106267029972,61.77000045776367,2.0681699958385016,61.68999862670898,1.0000113872519714,62.86000061035156,-0.0006506329834936597 11248,2017-09-21,61.43999862670898,61.849998474121094,61.29999923706055,61.47999954223633,1125400.0,-0.0006506329834936597,-2.4374985098824595,0.08333532015673543,38.59649416335247,45.248623217348616,1.2870492067879908,1.4327101658719599,0.3467990838811019,-0.08673458336112105,21.21120882959478,0.5499992370605469,-0.12116441691930646,-1.3140016555786218,-2.7196217496905675,0.09161843853333096,-2.016811702634598,-0.6111916085226454,1.8252390200468724,14.778296426584536,-23.607144586288808,0.7028100470559759,9,1.2250022888183665,1.2250022888183665,-0.014999389648430395,0.00500106811524148,1.3500022888183665,3,0.01009119076237286,2.230766973553901,61.47999954223633,1.9143106267029972,61.77000045776367,2.0681699958385016,61.68999862670898,0.01009119076237286 11249,2017-09-22,60.709999084472656,61.6500015258789,60.66999816894531,61.59000015258789,1678500.0,-0.011881503231658264,-1.0416674945064404,21.999523173751577,36.974798446340515,42.09887110988958,1.7670601760560771,2.0919712280049865,1.1251125185356585,0.6735865292735923,20.559525329120337,0.9800033569335866,-0.15629517546902605,-1.9310010910034165,-3.601853460373974,-0.2601487216328522,-2.7664272756886987,-1.0955749063181344,2.3427147365724537,2.1164469687336562,-38.79842119231331,0.8354261846852817,9,1.700000762939446,1.720001220703125,0.9525012969970703,0.7350006103515625,1.7800025939941406,4,0.023389919371712864,-2.4374985098824595,61.43999862670898,2.230766973553901,61.47999954223633,1.9143106267029972,61.77000045776367,0.023389919371712864 11250,2017-09-25,61.47000122070313,61.54999923706055,60.65999984741211,60.77999877929688,1283600.0,0.01251856609605606,1.094119970200464,-0.784092731710066,40.159588094302116,41.297890104932236,0.6629035416802509,1.2702962109475635,0.4129355688344205,-0.049610434535914294,19.8766947644344,0.8899993896484375,-0.28355889128097544,-1.090498924255364,-2.826174875778854,0.6451770272681259,-1.958336900017109,-0.22266094849361906,1.2967867220900047,61.36375458775305,20.104199798336495,0.8678379757617446,9,0.44499778747557883,0.9549999237060476,0.30499935150145774,-0.025001525878913355,1.1699981689453054,0,0.014641250907906578,-1.0416674945064404,60.709999084472656,-2.4374985098824595,61.43999862670898,2.230766973553901,61.47999954223633,0.014641250907906578 11251,2017-09-26,61.34000015258789,61.63999938964844,61.18000030517578,61.4900016784668,1218900.0,-0.0021148701079162224,1.0444542402766945,-0.21739274657231314,41.31327706096465,41.16012200954348,0.6583384023347278,1.31575217465236,0.5870135085345396,0.11074597594159741,19.093906923536487,0.45999908447265625,-0.43039442224696955,-1.123999977111815,-2.9075326495535023,0.6595326953298652,-2.015766313332655,-0.23223364089097487,1.1318374568519047,51.51518654451927,7.584613823002698,0.8917663362208403,9,0.5749988555908203,1.085000991821289,0.6125001907348633,0.10499954223632812,1.3400001525878906,1,0.017606749489254003,1.094119970200464,61.47000122070313,-1.0416674945064404,60.709999084472656,-2.4374985098824595,61.43999862670898,0.017606749489254003 11252,2017-09-27,60.43000030517578,61.18999862670898,60.25,61.040000915527344,1153200.0,-0.014835341459869866,1.0659400544959294,4.066629367783937,31.847986237107946,39.06498632703463,1.4127784180078606,2.1086115741213405,1.5275562033102972,1.0451597444868312,18.144621309774593,1.0900001525878906,-0.7118890907383317,-1.8909997940063477,-3.846052335140868,0.06405274712817288,-2.868526064573608,-0.9134735234390874,1.7881800175801388,11.25002980235081,-27.397437153011943,0.9775262705672599,9,1.279998779296875,1.7900009155273438,1.5225000381469727,1.0149993896484375,2.799999237060547,2,0.031441362175802734,1.0444542402766945,61.34000015258789,1.094119970200464,61.47000122070313,-1.0416674945064404,60.709999084472656,0.031441362175802734 11253,2017-09-28,60.56999969482422,60.93999862670898,60.0099983215332,60.47999954223633,2710200.0,0.0023167199891018786,1.2409699465481716,-0.1475410861245216,30.481288876853256,37.108433103388855,0.9878822792108579,1.8533483096887693,1.412941486417992,0.9272831339284835,17.834972155483825,0.9300003051757741,-0.813233723464009,-1.6175003051757812,-3.6705128576041517,0.4355122472525892,-2.6440065813899665,-0.590994028961596,1.3332717762907507,34.14635848314922,1.539128945998904,1.026506276214187,9,0.7150001525878906,1.5300006866455078,1.4475011825561523,0.875,2.970001220703125,3,0.02757143787447114,1.0659400544959294,60.43000030517578,1.0444542402766945,61.34000015258789,1.094119970200464,61.47000122070313,0.02757143787447114 11254,2017-09-29,60.43999862670898,60.72999954223633,60.25,60.5,3067600.0,-0.00214629468004357,-1.181822910796494,-0.6666807951511831,23.748232498667065,35.49391141212571,0.8252944090080874,1.8780136161684524,1.5499314735737784,1.0854221546272171,17.7914927885948,0.4799995422363281,-0.8776912856649517,-1.6195013046264748,-3.7758389412651994,0.5368363320122427,-2.697670122945837,-0.5413324863071125,1.1224836774812772,26.380369533928118,1.6728046896378146,1.07816881831936,9,0.5550003051757884,1.6600017547607493,1.6075010299682688,1.0050010681152415,3.260002136230476,4,0.038881574159729926,1.2409699465481716,60.56999969482422,1.0659400544959294,60.43000030517578,1.0444542402766945,61.34000015258789,0.038881574159729926 11255,2017-10-02,60.38000106811523,60.72000122070313,60.27999877929688,60.5099983215332,1300900.0,-0.0009926796816179806,-1.6666666666667815,2.1665713014176253,29.749139472164032,34.485644983305775,0.759831424657385,1.8609410456586062,1.6057262977139217,1.1754104857721686,18.765508554940872,0.44000244140625,-1.0624168938686438,-1.5699989318847756,-3.836775625035976,0.696777761266425,-2.703387278460376,-0.4366105853091753,0.9030341191967608,22.69954013035447,-3.065855235008897,1.1333883465756014,10,0.6149978637695384,1.7199993133544993,1.8374996185302805,1.0949993133544993,4.139995574951165,0,0.03494535563143275,-1.181822910796494,60.43999862670898,1.2409699465481716,60.56999969482422,1.0659400544959294,60.43000030517578,0.03494535563143275 11256,2017-10-03,60.209999084472656,60.38999938964844,59.59000015258789,60.31000137329102,1625000.0,-0.002815534624631577,5.153880012324486,0.7692646282058933,30.29199798684489,33.684755870732985,0.7658090209829567,1.9132365685500474,1.7952537700035123,1.3707273737901602,20.37029158365474,0.7999992370605469,-1.2390148957444183,-1.6030008316040067,-3.945246040537711,0.7392443773296975,-2.774123436070859,-0.4318782271371546,0.8438894669991512,38.74997019764936,9.955272011032292,1.1711226044668503,10,0.5100002288818359,1.680002212524414,2.0200023651123047,1.2650012969970703,4.4199981689453125,1,0.04035875007681988,-1.6666666666667815,60.38000106811523,-1.181822910796494,60.43999862670898,1.2409699465481716,60.56999969482422,0.04035875007681988 11257,2017-10-04,60.790000915527344,60.849998474121094,60.06999969482422,60.36000061035156,1585700.0,0.009632981894601267,1.8363828045887722,-4.299904634750791,28.996332082332202,32.61807119506407,0.08676181905662617,1.2541971869158814,1.2503016011787764,0.8132832475197773,21.399448282803814,0.779998779296875,-1.2425981460327193,-0.9319990158081026,-3.2852602173688865,1.4212621857526813,-2.1086296165884946,0.24463158497228932,-1.2000007629394531,88.88904587249337,59.4700790367179,1.1766306007803928,10,-0.1700000762939453,1.1000003814697266,1.4800004959106445,0.6849994659423828,3.8899993896484375,2,0.031090629399310954,5.153880012324486,60.209999084472656,-1.6666666666667815,60.38000106811523,-1.181822910796494,60.43999862670898,0.031090629399310954 11258,2017-10-05,60.63000106811523,60.84000015258789,60.31999969482422,60.81999969482422,1113600.0,-0.0026320092943319384,3.521752110526927,-0.4418569578254632,29.15892141952115,31.749640414306363,0.13385692658120973,1.2772735625066076,1.4293851325321327,0.990828281218981,22.220573116699228,0.5200004577636719,-1.2658256243136492,-0.9634988784790082,-3.256851376490623,1.3298536195326065,-2.1101751274848155,0.18317737052679917,-1.0400009155273366,82.53986515329899,51.57954398458282,1.1466762490058076,10,-0.015001296997063207,1.260000228881843,1.7749986648559641,0.9799976348877024,3.4399986267089915,3,0.04288303526830073,1.8363828045887722,60.790000915527344,5.153880012324486,60.209999084472656,-1.6666666666667815,60.38000106811523,0.04288303526830073 11259,2017-10-06,60.38000106811523,60.61000061035156,60.13000106811523,60.41999816894531,1593600.0,-0.004123371195707826,1.285701310614833,0.21051257855324493,35.21450099026963,31.200186291636086,0.37115489162832915,1.351632729230083,1.703371965948989,1.2654007765434088,22.479619508277228,0.5,-1.2647508593493555,-1.0579988479614357,-3.228359841456445,1.1123621455335737,-2.1431793447089404,0.02718164878606899,-0.7648009490966743,62.69856888111091,28.652559862241787,1.0851804967475036,10,0.2349987030029368,1.510000228881843,2.024998664855964,1.2299976348877024,4.3800010681152415,4,0.05233520688161786,3.521752110526927,60.63000106811523,1.8363828045887722,60.790000915527344,5.153880012324486,60.209999084472656,0.05233520688161786 11260,2017-10-09,60.31999969482422,60.68000030517578,60.25,60.43999862670898,1774300.0,-0.0009937292518977792,-2.3077160086271404,3.000190748687892,33.56010992537571,30.33872327657065,0.28035591469327414,1.173293767041784,1.7929603436360821,1.3409336406237884,21.935341592304894,0.43000030517578125,-1.2803273286229881,-0.9285001754760742,-2.75040484323641,0.8934044922842617,-1.8394525093562422,-0.017547841595906277,-0.6801036087036181,57.9365487842907,22.23976508049016,0.9109523338801695,10,0.06999969482421875,1.5700016021728516,2.229999542236328,1.289999008178711,5.489997863769531,0,0.056034500749595706,1.285701310614833,60.38000106811523,3.521752110526927,60.63000106811523,1.8363828045887722,60.790000915527344,0.056034500749595706 11261,2017-10-10,60.65999984741211,60.68999862670898,60.08000183105469,60.27000045776367,1636800.0,0.005636607332693,1.7111152555017326,-3.25002384207032,40.80719214755162,31.33419059995328,-0.18578322024873728,0.7139562424982131,1.4787261185066995,1.0178013357240303,23.375090315327977,0.6099967956542898,-1.21640426821034,-0.4895000457763672,-2.2051181110298046,1.2261180194770702,-1.347309078403086,0.3683089868503515,-0.9959017135315023,75.64116358229978,35.99653357917248,0.8578090326267173,10,-0.3950004577636719,1.230001449584961,1.857499122619629,0.9499988555908203,4.340000152587891,1,0.0636333136393663,-2.3077160086271404,60.31999969482422,1.285701310614833,60.38000106811523,3.521752110526927,60.63000106811523,0.0636333136393663 11262,2017-10-11,61.29999923706055,61.41999816894531,60.540000915527344,60.65999984741211,1832900.0,0.010550599921832049,1.0,1.6410266442349075,48.61660824003927,33.34922608475173,-0.7704121967466051,-0.010872415018482684,0.8692369998301928,0.40063835110261437,24.547359075581852,0.8799972534179688,-1.2183959138068587,0.2039993286132784,-1.4154013125834695,1.8233999698100263,-0.6057009919850955,1.0136996492116523,-1.6121830963751336,91.0448313557585,46.26142231304355,0.8097003205983738,10,-0.7950000762939453,0.5900020599365234,1.1899995803833008,0.3099994659423828,3.5900001525878906,2,0.05432296994783936,1.7111152555017326,60.65999984741211,-2.3077160086271404,60.31999969482422,1.285701310614833,60.38000106811523,0.05432296994783936 11263,2017-10-12,61.66999816894531,61.95000076293945,61.11000061035156,61.2599983215332,1757400.0,0.006035871720877273,-1.366213377319056,0.6406253725293851,60.21274627093411,37.400838726114735,-1.0817218130695494,-0.5160148492602019,0.5291963039909291,0.045799868928014575,25.00686332385964,0.8400001525878906,-1.2181261801413257,0.64299831390381,-0.723735638091469,2.009732265899089,-0.04036866209383305,1.326365289901453,-1.9128947471295064,85.02659069906917,33.40664154636734,0.6833669759976403,10,-0.8999977111816406,0.2200031280517578,0.8475008010864258,-0.05999946594238281,2.5400009155273438,3,0.048808208620090276,1.0,61.29999923706055,1.7111152555017326,60.65999984741211,-2.3077160086271404,60.31999969482422,0.048808208620090276 11264,2017-10-13,61.6500015258789,62.20000076293945,61.5099983215332,61.97000122070313,1482700.0,-0.00032425237003630425,-1.2999847413661563,-0.7804873510174427,52.27273165139806,39.90346007936296,-0.9745170149632969,-0.6232716790457502,0.5531014088299813,0.07460777113737294,25.25109888352724,0.69000244140625,-1.0535288096369229,0.6835016250610266,-0.4241609187887647,1.791164168910818,0.1296703531361345,1.2373328969859188,-1.7613242635956752,74.05662669029827,22.691453017219374,0.5538312719248942,10,-0.7550010681152273,0.23999977111817117,0.8674974441528391,-0.04000282287596946,2.1899986267089915,4,0.03925382172017433,-1.366213377319056,61.66999816894531,1.0,61.29999923706055,1.7111152555017326,60.65999984741211,0.03925382172017433 11265,2017-10-16,61.20000076293945,61.72000122070313,60.9900016784668,61.540000915527344,2079200.0,-0.007299282267666296,1.085710704573795,1.0625014901174934,48.364492645118965,41.91151504139341,-0.4425006923339154,-0.2233118476309528,1.0115335211096195,0.5265813769150327,26.055765163833165,0.7299995422363352,-0.8916453042659782,0.2580007553100572,-0.8029739532924793,1.3189754639125937,-0.27248659899120753,0.7884881096113219,-1.126417620603732,52.83016491376441,1.4226657197820671,0.5304873543012678,10,-0.06500053405761719,0.6900005340576172,1.462498664855957,0.40999794006347656,2.729999542236328,0,0.05816995635475264,-1.2999847413661563,61.6500015258789,-1.366213377319056,61.66999816894531,1.0,61.29999923706055,0.05816995635475264 11266,2017-10-17,61.7400016784668,61.7599983215332,61.099998474121094,61.25,1393900.0,0.008823544261364669,1.4905891244106957,-1.4411807604707783,66.75193637357887,46.10658218486526,-0.8299222418178829,-0.8070534810035497,0.47126090960755107,-0.015152466927048636,26.881577383545352,0.6599998474121094,-0.6493854473844465,0.7995016098022489,-0.2566180757294916,1.8556212953339895,0.2714417670363787,1.3275614525681192,-1.496305126482774,72.28920923156824,15.149293426463075,0.5280598427658694,10,-0.6000003814697266,0.12999916076659446,1.2274999618530273,0.12999916076660156,2.069999694824226,1,0.06592153821638869,1.085710704573795,61.20000076293945,-1.2999847413661563,61.6500015258789,-1.366213377319056,61.66999816894531,0.06592153821638869 11267,2017-10-18,61.43999862670898,61.65999984741211,61.25,61.599998474121094,1050000.0,-0.004859135788822799,1.9285432078582037,-0.32652918233413414,60.68793835004634,49.60980628825695,-0.47832132453134335,-0.5377727391341978,0.7591186735824067,0.2883810838852412,27.377103380597802,0.4900016784667969,-0.48449893896656704,0.5014986038207923,-0.5504625598748518,1.5534597675164363,-0.02448197802702623,1.0274791856686107,-1.0397977378485166,37.18985857235576,-21.914322918757243,0.5259805818478209,10,-0.29999732971190696,-0.05999946594237571,1.595003128051765,0.43000221252442117,2.8900032043457102,2,0.05794273198019617,1.4905891244106957,61.7400016784668,1.085710704573795,61.20000076293945,-1.2999847413661563,61.6500015258789,0.05794273198019617 11268,2017-10-19,62.06000137329102,62.06000137329102,61.43000030517578,61.56000137329102,1630200.0,0.01009119076237286,1.520004272460966,-3.1250029802349424,67.76316780131484,53.22632482281752,-0.9768755119521302,-1.1688736047901713,0.15262276904451966,-0.3257273758182393,27.671025587705543,0.6300010681152415,-0.2847435093889459,1.0905012130737362,-0.05598083270768939,2.2369832588551617,0.5172601901830234,1.663742235964449,-1.515816494504243,88.4297937539808,24.145851292074965,0.5732410228907142,10,-0.9200000762939524,-0.6800022125244212,0.9750003814697195,-0.1900005340576243,2.3599967956542898,3,0.04560099828768882,1.9285432078582037,61.43999862670898,1.4905891244106957,61.7400016784668,1.085710704573795,61.20000076293945,0.04560099828768882 11269,2017-10-20,62.13000106811523,62.209999084472656,61.790000915527344,61.88999938964844,1017100.0,0.0011279357601550188,1.1000028610393202,0.48000335693357954,69.1465776293823,57.18037678992936,-0.8633194932321686,-1.1879421360013254,0.08142516520880605,-0.3987865191714022,27.111537354747018,0.4199981689453125,-0.10701411175715947,1.0895008087158118,-0.16051825668932906,2.3395198741209526,0.46449127601324136,1.7145103414183822,-1.4533509185962359,93.44277160233202,22.911452019227383,0.6250095327025706,10,-0.9850006103515554,-0.7500019073486257,0.8750009536743235,-0.26000022888182883,2.4299964904785227,4,0.03347815838723478,1.520004272460966,62.06000137329102,1.9285432078582037,61.43999862670898,1.4905891244106957,61.7400016784668,0.03347815838723478 11270,2017-10-23,62.36999893188477,62.41999816894531,61.88999938964844,62.2599983215332,1401200.0,0.003862833729979087,4.0476294277929155,0.4583326710641773,73.27584435059343,60.788004812489575,-0.8738376324038697,-1.4303943724722004,-0.14540083844352836,-0.6449500978770217,26.603727940025852,0.529998779296875,0.09976032367843857,1.284498786926278,-0.08929329523442675,2.658290869086983,0.5976027458459257,1.9713948280066305,-1.540013888870412,96.21217813484434,20.765949118013893,0.6868960410803513,10,-0.8899993896484446,-1.2949981689453196,0.635003089904778,-0.4999980926513743,2.2400016784667898,0,0.023569043544613866,1.1000028610393202,62.13000106811523,1.520004272460966,62.06000137329102,1.9285432078582037,61.43999862670898,0.023569043544613866 11271,2017-10-24,62.41999816894531,62.5,61.83000183105469,62.06999969482422,1710000.0,0.0008016552495879736,1.6274327942914417,3.181786655569222,69.82964734010753,63.1450091569416,-0.7240701933631613,-1.4707399213020693,-0.1913693214968646,-0.701206252588733,26.29176679731142,0.6699981689453125,0.2852140924012403,1.2804981231689467,-0.214932966950812,2.7759292132887055,0.5327825781090638,2.0282136682288296,-1.3992115508192384,93.599853515625,19.033900079630953,0.7477155450598798,10,-0.6749973297119141,-1.3749980926513672,0.2800025939941406,-0.5499973297119141,2.4300003051757955,1,0.02419099936759861,4.0476294277929155,62.36999893188477,1.1000028610393202,62.13000106811523,1.520004272460966,62.06000137329102,0.02419099936759861 11272,2017-10-25,62.33000183105469,62.36000061035156,61.59000015258789,62.1500015258789,2062600.0,-0.001441786935767686,5.4167275964014365,0.5142888283378949,71.03962850109679,64.34799607140413,-0.5281428738542004,-1.297632120628741,-0.11120010712307504,-0.6167763379028202,24.80311890156683,0.8299980163574219,0.4992768002026793,1.0955017089843722,-0.45069202294205724,2.6416954409108016,0.322404843021161,1.8685985749475833,-1.1021253394662622,84.11231612797422,10.118992366677602,0.7730968659632145,10,-0.5850009918212891,-1.2850017547607422,0.3699989318847656,-0.46000099182128906,3.0999984741210938,2,0.02374457723020562,1.6274327942914417,62.41999816894531,4.0476294277929155,62.36999893188477,1.1000028610393202,62.13000106811523,0.02374457723020562 11273,2017-10-26,62.2400016784668,62.84000015258789,62.1500015258789,62.52000045776367,1615900.0,-0.0014439298884000307,-1.9999999999999383,-1.5555461365658692,73.96909699759522,66.7587033320927,-0.3897736010835473,-1.1342587425940707,-0.0396902087824742,-0.5308467200554645,23.265784756374945,0.6899986267089915,0.6635939453224751,0.9220014572143569,-0.6531960241338624,2.497198938562576,0.13440271654025082,1.709600197888463,-0.8340278957007499,52.00012207031251,-22.45437718791336,0.787598740674109,10,-0.3250007629394531,-1.0250015258789062,0.4249992370605469,-0.37000083923339844,3.240001678466811,3,0.033579693062748994,5.4167275964014365,62.33000183105469,1.6274327942914417,62.41999816894531,4.0476294277929155,62.36999893188477,0.033579693062748994 11274,2017-10-27,62.790000915527344,62.84000015258789,62.11999893188477,62.13999938964844,1266400.0,0.008836748429118968,-1.0869526758071875,-2.321444141689373,78.2609151093605,70.08052805034175,-0.8504969139857153,-1.580192014034509,-0.5912089917976147,-1.0884658321334513,21.62714793712502,0.7200012207031179,0.7636040750833573,1.3545005798339815,-0.29382855541140174,3.002829715079365,0.5303360122112863,2.1786651474566767,-1.2000007629394531,96.00006103515625,18.65243855667515,0.8241645676226924,10,-0.8200016021728516,-1.5750007629394531,-0.125,-0.9200000762939453,2.089996337890625,4,0.025959503577820175,-1.9999999999999383,62.2400016784668,5.4167275964014365,62.33000183105469,1.6274327942914417,62.41999816894531,0.025959503577820175 11275,2017-10-30,62.4900016784668,62.65999984741211,62.11000061035156,62.61999893188477,1925100.0,-0.004777818644470799,4.23811080835604,-0.19999530499901325,71.131689164307,70.56716724931154,-0.3891956441935349,-1.1742143568478127,-0.315589474228986,-0.7904037301041313,19.893614383880344,0.6800003051757812,0.7671808119501975,0.9490013122558594,-0.6849146622143678,2.5829172867260866,0.13204332502074578,1.765959299490973,-0.7000015258789034,72.0001220703125,-5.3335394850247155,0.8169579872351127,10,-0.44500160217285156,-1.2750015258789062,-0.07000160217285156,-0.5150012969970703,2.6199989318847656,0,0.03312523322975425,-1.0869526758071875,62.790000915527344,-1.9999999999999383,62.2400016784668,5.4167275964014365,62.33000183105469,0.03312523322975425 11276,2017-10-31,62.63999938964844,62.83000183105469,62.31000137329102,62.45000076293945,1965400.0,0.002400347370022926,-1.212780118012812,-1.4615587769234486,67.44795262613601,71.31827994665484,-0.4448877364128805,-1.194047741361345,-0.48582515757827593,-0.9445197494511177,17.529103451250887,0.5200004577636648,0.8288873636089349,0.9774990081787109,-0.6001058434610442,2.555103859818466,0.1886965823588369,1.766301433998585,-0.6819992370605448,83.99993896484375,8.053626065449478,0.788802425819876,10,-0.5049991607666016,-1.4249992370605469,-0.4699993133544922,-0.6649990081787109,2.2700042724609517,1,0.03144957279531324,4.23811080835604,62.4900016784668,-1.0869526758071875,62.790000915527344,-1.9999999999999383,62.2400016784668,0.03144957279531324 11277,2017-11-01,62.68000030517578,63.06000137329102,61.97999954223633,62.790000915527344,2622800.0,0.0006385842260074881,2.3230747561533347,-0.5789547653944225,64.38751733462006,70.94320767257764,-0.3246357029724294,-1.143839944992095,-0.5440821747471887,-0.9876498343951781,15.774333855827544,1.0800018310546946,0.9545596585558584,0.9229999542236342,-0.6609605692501077,2.506960477697376,0.13101969248676681,1.7149802159605017,0.15999984741210938,64.81477556902429,-9.57055816887609,0.7919802617368701,11,-0.3549995422363281,-1.3549995422363281,-0.5100002288818359,-0.6049995422363281,2.5400009155273295,2,0.03462026417326203,-1.212780118012812,62.63999938964844,4.23811080835604,62.4900016784668,-1.0869526758071875,62.790000915527344,0.03462026417326203 11278,2017-11-02,63.22999954223633,63.27000045776367,62.25,63.13000106811523,1998000.0,0.008774716566412266,10.333319204848896,-0.9090719933417208,69.55444492810146,70.98852626132421,-0.7724485672399055,-1.569537571737328,-1.1137375826253475,-1.5361747442646987,14.043507454452161,1.0200004577636719,0.9728740084507237,1.3429992675781222,-0.2778531134643174,2.9638516486205617,0.5325730770569024,2.153425458099342,-1.25,96.89915603579308,21.54393788655736,0.8104261905212208,11,-0.7999992370605469,-1.7999992370605469,-1.2649993896484375,-1.154998779296875,2.4699974060058594,3,0.03479362294585964,2.3230747561533347,62.68000030517578,-1.212780118012812,62.63999938964844,4.23811080835604,62.4900016784668,0.03479362294585964 11279,2017-11-03,63.540000915527344,64.04000091552734,63.040000915527344,63.13000106811523,1381900.0,0.004902757797490498,-2.389829631784825,4.100061036087366,80.00001956256145,71.73565684043177,-0.9626397600987744,-1.7187842857897024,-1.4347177637960016,-1.8475146675891807,12.40479379736192,1.0,1.0579138835905368,1.4950006484985323,-0.12338751350137755,3.113388810498442,0.6858065674985738,2.304194729498491,-1.5600013732910156,75.72817152052622,-2.374020380625467,0.8091940809999549,11,-0.7250003814697266,-1.7250003814697266,-1.8475008010864258,-1.4400005340576172,0.6699981689453125,4,0.03053198636218757,10.333319204848896,63.22999954223633,2.3230747561533347,62.68000030517578,-1.212780118012812,62.63999938964844,0.03053198636218757 11280,2017-11-06,63.70000076293945,64.01999664306639,63.27000045776367,63.58000183105469,2325900.0,0.002518096397650771,-1.0270121193687853,0.2926804305957392,77.84092263743207,72.6257985401345,-1.0215673781053383,-1.6997252891768682,-1.6076097571145596,-2.0106506489979097,10.828321102978977,0.7499961853027202,1.0633736293673195,1.4860004425048814,-0.078963687577847,3.05096457258761,0.7035183774635172,2.2684825075462456,-1.6376011657714855,83.49514922678361,4.465251225643442,0.7824820650413645,11,-0.8850002288818359,-1.885000228881836,-2.152501106262207,-1.6000003814697266,1.3800010681152344,0,0.018524277493651597,-2.389829631784825,63.540000915527344,10.333319204848896,63.22999954223633,2.3230747561533347,62.68000030517578,0.018524277493651597 11281,2017-11-07,64.51999664306639,64.61000061035156,63.58000183105469,64.0,1990200.0,0.012872776613905623,1.942834410524136,4.333343929808827,88.1188866720362,74.52349389246112,-1.690082109168415,-2.3354525302169833,-2.437360328236018,-2.838945941796034,9.232391595111805,1.029998779296875,1.0828193357444604,2.1129964828491055,0.4090686201043354,3.8169243455938755,1.261032551476724,2.964960414221487,-2.378492993164052,96.57779731056647,11.749157131320231,0.8519639313723848,11,-1.2249965667724467,-2.4199962615966655,-2.972496986389146,-2.4199962615966655,0.26000213623049717,1,0.009144513297933976,-1.0270121193687853,63.70000076293945,-2.389829631784825,63.540000915527344,10.333319204848896,63.22999954223633,0.009144513297933976 11282,2017-11-08,64.62999725341797,65.01000213623047,64.09999847412111,64.43000030517578,2110800.0,0.001704907254724608,-1.1162860843491436,0.3846119987675619,86.4023385366855,75.90496517458224,-1.6086892350511164,-2.3011687954726057,-2.556683306655515,-2.949505344805459,9.165629844665082,0.9100036621093608,1.0693878204577487,2.056497192382814,0.16731307665057216,3.9456813081150557,1.1119051345166966,3.0010892502489313,-2.340383785888676,86.23171780107751,1.7818225087062842,0.9445920578661205,11,-1.1349964141845703,-2.089996337890625,-3.3249969482421875,-2.7399959564208984,-0.0099945068359375,2,0.004332452740072101,1.942834410524136,64.51999664306639,-1.0270121193687853,63.70000076293945,-2.389829631784825,63.540000915527344,0.004332452740072101 11283,2017-11-09,64.68000030517578,64.87000274658203,64.36000061035156,64.54000091552734,1301000.0,0.000773681786829572,-1.040008544921875,0.7000076295109483,86.32487178344637,76.80096036059179,-1.4261554879530038,-2.2283568709409423,-2.6140080222265283,-3.0007400868289835,9.985014766681097,0.5100021362304688,1.0939951790578561,1.9560001373290987,-0.10214675152325015,4.0141470261814405,0.9269266929029243,2.985073581755273,-2.1727557441503933,83.24864839744086,-0.06107678906684555,1.029073444426171,11,-1.1849994659423828,-2.134998321533203,-3.424999237060547,-2.789999008178711,-0.7700004577636719,3,0.008348808178408662,-1.1162860843491436,64.62999725341797,1.942834410524136,64.51999664306639,-1.0270121193687853,63.70000076293945,0.008348808178408662 11284,2017-11-10,64.06999969482422,64.41999816894531,63.849998474121094,64.30000305175781,1555600.0,-0.00943105453731341,1.4255636900800286,-1.6428882833787466,71.90726337284693,76.88713527265179,-0.6878249117334931,-1.5049181785856973,-2.0108311377487524,-2.3934551094179852,10.877786407086878,0.8300018310546875,1.114988160336111,1.2249996185302763,-0.851752552946266,3.3017517900068185,0.18662353279200516,2.2633757042685474,-1.3625345277824223,45.97692329615834,-34.22596810378639,1.0383760857382702,11,-0.5749988555908203,-1.5249977111816406,-2.8174991607666016,-2.1799983978271484,-1.4799995422363281,4,0.025440881242108748,-1.040008544921875,64.68000030517578,-1.1162860843491436,64.62999725341797,1.942834410524136,64.51999664306639,0.025440881242108748 11285,2017-11-13,64.76000213623047,64.83000183105469,64.01000213623047,64.09999847412111,1423800.0,0.010769509047804604,1.049991416963894,-2.869539257637514,75.88501886251045,77.82458707669339,-1.1420656464524939,-2.018003465359783,-2.685917790909386,-3.073885498226346,11.293194336775375,0.8199996948242188,1.1600142026956917,1.737001991271974,-0.3562856607977807,3.8302896433417217,0.6903581652371003,2.783645817306848,-1.8683340116535803,82.51748624841943,3.843603694730845,1.0466438260348754,11,-1.2650012969970703,-2.2150001525878906,-3.5075016021728516,-2.8700008392333984,-2.5400009155273366,0,-0.008492943693868549,1.4255636900800286,64.06999969482422,-1.040008544921875,64.68000030517578,-1.1162860843491436,64.62999725341797,-0.008492943693868549 11286,2017-11-14,65.80999755859375,65.84999847412111,64.45999908447266,64.61000061035156,1761200.0,0.01621364094699218,1.1718761175881294,1.8181671059324385,81.75181059038752,79.75395299400088,-1.8943162301751855,-2.895926791005053,-3.720739299691438,-4.108904363719439,12.125548776588332,1.3899993896484517,1.1629184979845064,2.5834976196289077,0.23910548122769626,4.927889758030126,1.4113015504283055,3.755693688829517,-2.748862713084577,97.99995422363212,19.18723937266462,1.1721960692006088,11,-1.7599983215332031,-2.8449974060058523,-4.669997215270996,-3.9199962615966797,-3.829998016357422,1,-0.011092474618147663,1.049991416963894,64.76000213623047,1.4255636900800286,64.06999969482422,-1.040008544921875,64.68000030517578,-0.011092474618147663 11287,2017-11-15,65.0,66.15000152587889,64.95999908447266,65.91000366210939,1607800.0,-0.01230812321292929,-1.4040319970407074,-0.7583383136452186,72.25807563076397,80.05435640540783,-0.8053047026886588,-1.903122047762487,-2.893706318596088,-3.29503482812018,13.085016604741146,1.1900024414062358,1.2205621495956294,1.5954999923706055,-0.7181603069111873,3.909160291652391,0.4386698427297091,2.752330142011502,-1.6599787916296336,50.00000000000031,-30.87399996222794,1.1568301496408935,11,-0.404998779296875,-1.654998779296882,-3.922499656677246,-3.1099987030029297,-2.6300010681152273,2,-0.0033846341646632805,1.1718761175881294,65.80999755859375,1.049991416963894,64.76000213623047,1.4255636900800286,64.06999969482422,-0.0033846341646632805 11288,2017-11-16,64.88999938964844,65.23000335693361,64.55999755859375,65.0,1677300.0,-0.0016923170823317513,1.350867330549242,0.12087930514101558,68.22917080588206,78.74648432133235,-0.4861992476531469,-1.6550917594048684,-2.7866176473047517,-3.171064619463415,14.497780412928421,0.670005798339858,1.3089795888638918,1.3439994812011733,-0.969596548899176,3.6575955113015297,0.1872014661509951,2.5007974962513515,-1.2127805431770469,45.21737111316064,-32.34938360314143,1.1567980150501778,11,-0.17999839782714844,-1.319997787475593,-3.6924991607666016,-2.999998092651367,-2.9300003051757812,3,-0.0041608359624900615,-1.4040319970407074,65.0,1.1718761175881294,65.80999755859375,1.049991416963894,64.76000213623047,-0.0041608359624900615 11289,2017-11-17,64.20999908447266,64.88999938964844,64.05999755859375,64.62000274658203,1602400.0,-0.010479277416733268,-1.3380112183275665,3.727285337772229,64.00650362862467,77.20932665368707,0.3339537443491736,-0.855115643820362,-2.1268400086551864,-2.4687719953242038,15.931336257189512,0.8300018310546875,1.4131452976974117,0.5599992752075167,-1.671119108846085,2.7911176592611255,-0.5555599168192913,1.6755584672343176,-0.2360463164723683,9.34565445250172,-66.0780112124916,1.1155591920268038,11,0.6550025939941406,-0.6399974822998118,-2.879998207092285,-2.319997787475586,-1.6800003051757741,4,-0.004672157628687668,1.350867330549242,64.88999938964844,-1.4040319970407074,65.0,1.1718761175881294,65.80999755859375,-0.004672157628687668 11290,2017-11-20,63.84000015258789,64.26000213623047,63.599998474121094,64.25,1486000.0,-0.005762325761724529,2.069755063296754,0.9999906959434314,59.43397301520181,74.02211402514993,0.8112071132901093,-0.3893009207569804,-1.8017675874352221,-2.0699433848581137,16.93282430159271,0.660003662109375,1.4430635042804312,0.11650028228759624,-2.032410169292291,2.2654107338674763,-0.9579549435023438,1.1909555080775363,2.3100013732910014,9.411819264347784,-62.24493788318249,1.0744552257899413,11,1.0349998474121094,-0.26999855041504617,-2.4474992752075195,-1.9499988555908203,-0.8899993896484375,0,-0.0195802004544533,-1.3380112183275665,64.20999908447266,1.350867330549242,64.88999938964844,-1.4040319970407074,65.0,-0.0195802004544533 11291,2017-11-21,63.93000030517578,64.19000244140625,63.81999969482422,63.86999893188477,1302300.0,0.001409776822881792,-3.6250387430560522,-0.1463448673694223,59.75039605032784,71.0607870822213,0.7026007311578866,-0.379850323195015,-1.8891849450100437,-2.1304574724638456,17.866310515952463,0.37000274658203125,1.410643789032278,0.131000328063962,-1.9293597341794282,2.191360390307352,-0.8991797030577402,1.161180359185657,2.169001159667957,12.941232789004184,-57.1197598160774,1.0301800311216966,11,0.9449996948242188,-0.30500030517578836,-2.417499542236328,-2.039999008178711,-0.75,1,-0.026747991182696884,2.069755063296754,63.84000015258789,-1.3380112183275665,64.20999908447266,1.350867330549242,64.88999938964844,-0.026747991182696884 11292,2017-11-22,63.81000137329102,63.959999084472656,63.43999862670898,63.86000061035156,1466000.0,-0.001877036310213187,3.160067139696402,-0.8333015449170125,54.84951710235905,67.56352545098936,0.7756152565220518,-0.1510319719718538,-1.75924011109268,-1.9765807827416637,19.056825431186102,0.520000457763679,1.3903865323819957,-0.06299858093260724,-2.00406679358273,1.8780696317175085,-1.0335326872576687,0.9075355253924542,2.2390200317382565,20.670489878292848,-44.09562246491452,0.9705341063250591,11,0.9849987030029084,-0.11000061035157671,-2.3050003051757884,-1.9200000762939524,-0.6599998474121236,2,-0.028678918534245312,-3.6250387430560522,63.93000030517578,2.069755063296754,63.84000015258789,-1.3380112183275665,64.20999908447266,-0.028678918534245312 11293,2017-11-24,64.33000183105469,64.33000183105469,63.97000122070313,64.05000305175781,621500.0,0.008149199914941896,1.5714441416893226,-5.600061036088382,56.381272840442,65.83841539183327,0.22433797659800803,-0.5337945648246034,-2.2849689493037175,-2.4539069386831187,19.730439069617265,0.5200004577636648,1.2506694028709546,0.35250186920166016,-1.4375616341808382,2.1425653725841514,-0.542529882489589,1.2475336208929093,1.6146586628417765,61.379499038433906,-1.9173691620102673,0.8950317516912458,11,0.4649982452392436,-0.5400009155273509,-3.0700016021728516,-2.440000534057617,-1.7400016784667969,4,-0.030467944091115196,3.160067139696402,63.81000137329102,-3.6250387430560522,63.93000030517578,2.069755063296754,63.84000015258789,-0.030467944091115196 11294,2017-11-27,64.41999816894531,64.63999938964844,64.01000213623047,64.19999694824219,1058900.0,0.0013989792527440148,-1.1000228885328451,0.7857220708446866,55.882340108170524,63.61589553023994,0.211445778248617,-0.5221871719344051,-2.373640848391375,-2.4989950722718746,20.611265745874803,0.6299972534179688,1.1307212292848021,0.36099834442138956,-1.3480094329698176,2.0700061218125896,-0.493505544274214,1.2155022331169931,1.4244758502636472,81.66657659748304,20.060279187178878,0.8545038886956009,11,0.3750019073486186,-0.5499973297119212,-3.1599979400634766,-2.529996871948242,-2.7099990844726562,0,-0.03818688535229642,1.5714441416893226,64.33000183105469,3.160067139696402,63.81000137329102,-3.6250387430560522,63.93000030517578,-0.03818688535229642 11295,2017-11-28,64.55999755859375,64.95999908447266,64.44999694824219,64.56999969482422,1217700.0,0.002173228712010866,-3.434736458022357,-0.045464003329171866,50.36765582422096,60.1287672228881,0.04480378393077444,-0.5261313089597763,-2.4729432554040542,-2.5940935912623218,21.67463256589221,0.5400009155273438,1.0058787203378188,0.3974979400634737,-1.1549778700809554,1.9499737502079029,-0.37873996500873375,1.1737358451356883,1.1882974449152073,73.68411806484494,15.819821069388908,0.776237905072213,11,0.2350025177001811,-0.6899967193603587,-3.2974977493286133,-2.6699962615966797,-2.7399978637695312,1,-0.03144360062056184,-1.1000228885328451,64.41999816894531,1.5714441416893226,64.33000183105469,3.160067139696402,63.81000137329102,-0.03144360062056184 11296,2017-11-29,64.61000061035156,65.02999877929689,64.26000213623047,64.48000335693361,1599400.0,0.0007745206575082708,-1.7017440537538477,-12.996948893972645,49.81415749744387,57.63499854140808,-0.21603844088393487,-0.44372979346637464,-2.483408293791996,-2.5958944231892076,22.424919962829236,0.7699966430664205,0.9788263981140162,0.3490009307861328,-1.0378975681678497,1.7358994297401154,-0.34444831869086556,1.042450180263124,1.0459625380853907,73.58502335602104,18.51137884672989,0.6934492494769918,11,-0.27499961853027344,-0.7399997711181712,-3.332500457763672,-2.719999313354492,-2.3600006103515625,2,-0.025692614637526368,-3.434736458022357,64.55999755859375,-1.1000228885328451,64.41999816894531,1.5714441416893226,64.33000183105469,-0.025692614637526368 11297,2017-11-30,64.84999847412111,64.94000244140625,64.43000030517578,64.56999969482422,3708400.0,0.003714562165336055,1.2173682290111785,2.1538822700866174,51.52601805306354,55.77909267998381,-0.5359081206313192,-0.5405348256004316,-2.670915133227176,-2.784368086980706,23.830990169775035,0.5100021362304688,0.8649584017445022,0.48049888610840696,-0.711446125508246,1.67244389772506,-0.11547361969992664,1.0764713919167335,0.7173260934467294,83.0188000230323,30.207495432776163,0.5959725058083268,11,-0.6149997711181783,-0.9799976348877166,-3.454998016357436,-2.9599971771240376,-3.069999694824226,3,-0.02575170714324304,-1.7017440537538477,64.61000061035156,-3.434736458022357,64.55999755859375,-1.1000228885328451,64.41999816894531,-0.02575170714324304 11298,2017-12-01,65.43000030517578,66.12000274658203,65.05000305175781,65.15000152587889,3423600.0,0.008943744713982182,-3.4583717455574274,1.0,62.27438861483633,55.586635456229544,-1.152447577053806,-0.9984588618085724,-3.1893144704256713,-3.3121433937765374,25.375374316721555,1.2700042724609233,0.6047028683809543,0.9505006790161161,-0.20414053432489254,2.105141892357125,0.3731800723456047,1.5278212856866205,-1.990001678466804,67.29847195203969,13.05992589045647,0.5773206066705043,12,-0.6499996185302734,-1.364999771118164,-4.034999847412109,-3.539999008178711,-4.1100006103515625,4,-0.03484638191445222,1.2173682290111785,64.84999847412111,-1.7017440537538477,64.61000061035156,-3.434736458022357,64.55999755859375,-0.03484638191445222 11299,2017-12-04,65.48000335693361,66.11000061035156,65.31999969482422,65.52999877929689,2108900.0,0.0007642220926884491,-3.2702435202174174,-0.17855585831061765,57.34696038315194,55.354745163779555,-1.1212687233224443,-0.9440728618194782,-3.152330210876528,-3.307182901187609,25.923635401449076,0.7900009155273438,0.4382329810736536,0.9035036087036303,-0.24475383439239806,2.0517610517996587,0.32937488715562324,1.4776323302516374,-1.9864046478271717,65.591441955094,14.313249085919772,0.5741287215480138,12,-0.7000026702881001,-1.4150028228759908,-3.9150028228759908,-3.5900020599365376,-3.960002899169936,0,-0.044135660601484994,-3.4583717455574274,65.43000030517578,1.2173682290111785,64.84999847412111,-1.7017440537538477,64.61000061035156,-0.044135660601484994 11300,2017-12-05,64.87999725341797,65.5,64.31999969482422,65.5,2019600.0,-0.009163195979770888,2.8064357349412417,12.401190294521593,39.55056911795721,53.1103199490717,-0.40032322339179416,-0.26470318513098334,-2.495016318380557,-2.6602537415069065,25.97678058811294,1.1800003051757812,0.2984174580486041,0.24449768066406818,-0.833228255377918,1.3222236167060473,-0.2943652873569249,0.7833606486850613,-1.3338704635620218,33.33305987842194,-11.537985001213372,0.5388629680209909,12,-0.09999656677246094,-0.8149967193603516,-3.2874975204467773,-2.9899959564208984,-3.529998779296875,1,-0.04885940664521704,-3.2702435202174174,65.48000335693361,-3.4583717455574274,65.43000030517578,1.2173682290111785,64.84999847412111,-0.04885940664521704 11301,2017-12-06,65.11000061035156,65.34999847412111,64.83999633789061,64.97000122070311,1596500.0,0.003545058055955508,-1.5499523173755092,-0.22580446686767813,51.42119270576639,52.72939501611696,-0.4976770365779828,-0.47246193913754553,-2.6596667005897388,-2.843116902349891,25.33020377565829,0.5100021362304972,0.23495519721768687,0.4450008392334013,-0.6515485564550687,1.5415502349218713,-0.10327385861083371,0.9932755370776363,-1.5123963013610933,43.88886534141483,-0.3196287497041581,0.5482746978442349,12,-0.06499862670898438,-1.0450000762939453,-3.4800004959106445,-3.219999313354492,-4.159999847412109,2,-0.050529886110986744,2.8064357349412417,64.87999725341797,-3.2702435202174174,65.48000335693361,-3.4583717455574274,65.43000030517578,-0.050529886110986744 11302,2017-12-07,64.91000366210939,65.09999847412111,64.47000122070311,65.09999847412111,2395000.0,-0.0030716778738653083,5.631731116733223,-1.3571117166211157,50.252578769511935,52.04842900823585,-0.1399531374195817,-0.2639446151189162,-2.365956819587659,-2.598580194725173,24.057145277762004,0.6399993896484517,0.22950588534321525,0.231003570556652,-0.870801579142082,1.332808720255386,-0.3198990042927079,0.7819061454060119,-1.2619513843670873,32.77794261009701,-10.836022723868837,0.5509025748493658,12,0.1549987792968608,-0.845003128051772,-3.235003471374526,-3.020002365112319,-3.26000213623049,3,-0.040979872316077914,-1.5499523173755092,65.11000061035156,2.8064357349412417,64.87999725341797,-3.2702435202174174,65.48000335693361,-0.040979872316077914 11303,2017-12-08,65.22000122070311,65.23000335693361,64.56999969482422,64.83999633789061,1741400.0,0.004775805593963955,2.29994278085026,-2.000080311609043,64.0668665750006,52.95782083788364,-0.3469089745673415,-0.5601305644100307,-2.581220378317809,-2.8654556337189234,22.766962083925364,0.6600036621093892,0.2274153503264813,0.5140010833740121,-0.6140601751728951,1.6420623419209264,-0.050029545899448635,1.0780317126474728,-1.5225099335840113,50.27938913728135,2.2344335973354745,0.5640306292734566,12,-0.02999877929686079,-1.0200004577636577,-3.3950004577636577,-3.3299999237060405,-4.409999847412088,4,-0.05274459333058479,5.631731116733223,64.91000366210939,-1.5499523173755092,65.11000061035156,2.8064357349412417,64.87999725341797,-0.05274459333058479 11304,2017-12-11,65.69999694824219,65.79000091552734,64.95999908447266,65.22000122070311,1545000.0,0.0073596399655802,1.5151431081518472,1.2631304208159706,75.13508665031512,55.70975759633855,-0.6998380456034425,-0.9610218429374271,-2.9547603396680415,-3.307722580571941,22.637213614751182,0.8300018310546875,0.2961738718938989,0.9124969482421932,-0.25686356159526724,2.0818574580796465,0.3278166933234701,1.4971772031609163,-1.9540554319338312,93.87728622142872,39.254082448054646,0.5846802549187268,12,-0.5099945068359375,-1.1049957275390625,-3.7699966430664062,-3.809995651245117,-4.909996032714844,0,-0.06666662795842271,2.29994278085026,65.22000122070311,5.631731116733223,64.91000366210939,-1.5499523173755092,65.11000061035156,-0.06666662795842271 11305,2017-12-12,64.20999908447266,65.61000061035156,64.12999725341797,65.45999908447266,1701900.0,-0.022678811765293294,-1.099290089388135,-2.6041898464569915,52.74508689284588,56.03541641804988,0.8217022288871192,0.5119040577559559,-1.3714915312195615,-1.7935463592878165,21.65987682610105,1.5699996948242188,0.2837462706727365,-0.5500007629394474,-1.7476119832592758,0.6476104573803809,-1.1488063730993616,0.04880484722046674,-0.4165763435588232,4.819376780954132,-52.801170192700766,0.5988056101599131,12,0.9150009155273438,0.5000019073486328,-1.894998550415039,-2.319997787475586,-3.450000762939453,1,-0.041893765224480184,1.5151431081518472,65.69999694824219,2.29994278085026,65.22000122070311,5.631731116733223,64.91000366210939,-0.041893765224480184 11306,2017-12-13,65.08000183105469,65.51999664306639,64.43000030517578,64.80000305175781,1931800.0,0.013549334355813958,-1.1372387691294767,-0.2239990234375,60.85470052029838,57.07193669218709,0.028363036346490844,-0.43805135731194866,-2.130710269831397,-2.6212925545693864,19.682805756053558,1.3099975585937358,0.2928779759587883,0.3565017700195341,-0.7471816708998347,1.4601852109388958,-0.19533995044014318,0.9083434904792114,-1.240047490027493,57.229065171431195,-4.856168430789253,0.5518417204596819,12,0.0449981689453125,-0.2850017547607564,-2.7650012969970703,-3.190000534057617,-3.9600028991699148,2,-0.05731412495372301,-1.099290089388135,64.20999908447266,1.5151431081518472,65.69999694824219,2.29994278085026,65.22000122070311,-0.05731412495372301 11307,2017-12-14,64.77999877929689,65.19999694824219,64.25,64.91000366210939,1749100.0,-0.004609757887478194,1.6760799484204811,-0.4643051771117166,53.996417033455614,56.152162072033676,0.3546920779313041,-0.16377200134125758,-1.7398231987864108,-2.2761969649896443,17.28499955660788,0.9499969482421875,0.33052684050640835,0.06749877929688353,-1.028942955197536,1.163940513791296,-0.4807220879503262,0.6157196465440933,-0.894443470158599,39.1566320433872,-22.06702767621345,0.5482208672472062,12,0.3400001525878764,0.01500129699704189,-2.0824985504150533,-2.6799983978271626,-3.649997711181662,3,-0.059123156661458176,-1.1372387691294767,65.08000183105469,-1.099290089388135,64.20999908447266,1.5151431081518472,65.69999694824219,-0.059123156661458176 11308,2017-12-15,64.62000274658203,64.91000366210939,64.34999847412111,64.55000305175781,2786500.0,-0.0024698369208057125,-1.382955928902019,-0.5384389671361502,51.7544247106521,55.53076921953369,0.4332698369696857,-0.02639378875893783,-1.4837704206081241,-2.078925849021701,15.482252954121165,0.5600051879882812,0.3680779976942006,-0.0789974212646456,-1.1728829214424366,1.0148880789131454,-0.6259401713535482,0.467945328824257,-0.6897584886948636,29.518338082544354,-27.916536517080154,0.5469427500888966,12,0.339996337890625,0.17499732971189985,-1.6025018692016602,-2.3200016021728516,-0.0500030517578125,4,-0.04596101972249178,1.6760799484204811,64.77999877929689,-1.1372387691294767,65.08000183105469,-1.099290089388135,64.20999908447266,-0.04596101972249178 11309,2017-12-18,63.90999984741211,64.83000183105469,63.849998474121094,64.58000183105469,1426300.0,-0.010987354828106644,-1.4810063014558537,-9.57149863760218,44.81661185961689,56.1158850797181,1.00257925982757,0.6956477697737284,-0.6759211094141193,-1.3317256379162572,14.567160667888569,0.9800033569335938,0.3597574987083334,-0.7740003585815458,-1.9037586498814676,0.3557579327183831,-1.3388795042315138,-0.20912121293157782,2.210002899169922,3.4091647990567306,-49.823450722333625,0.5648791456499629,12,0.9099998474121094,0.8850002288818217,-0.8899984359741211,-1.6099987030029297,0.15999984741210938,0,-0.048505687396690145,-1.382955928902019,64.62000274658203,1.6760799484204811,64.77999877929689,-1.1372387691294767,65.08000183105469,-0.048505687396690145 11310,2017-12-19,62.59000015258789,63.97000122070313,62.540000915527344,63.84000015258789,1341500.0,-0.020654040024656206,-1.1185213651545483,1.8656661181869423,36.60477990374219,54.469616990604294,2.194340352893377,2.0208068509354433,0.7305381862452691,0.021047361113424756,14.755942218670087,1.4300003051757884,0.19403159797985836,-2.0315000534057646,-3.457355709208656,-0.6056443976028802,-2.744427881307203,-1.318572225504326,3.484602508544924,1.677829152521552,-46.95701618372187,0.7129278279014422,12,1.5750007629394531,1.7550010681152344,0.43000125885009766,-0.28999900817871094,-0.15000152587891336,1,-0.028758575374218553,-1.4810063014558537,63.90999984741211,-1.382955928902019,64.62000274658203,1.6760799484204811,64.77999877929689,-0.028758575374218553 11311,2017-12-20,62.22000122070313,62.93000030517578,62.209999084472656,62.68999862670898,1012600.0,-0.0059114703783790246,-1.9387704260768697,0.37599792480467614,32.85531117859624,52.536587258280335,2.359397383603998,2.378052382567823,1.1735190106317788,0.4178492997447165,15.052089811740773,0.720001220703125,0.03892364806944215,-2.3159990310668874,-4.081151542038818,-0.5508465200949573,-3.1985752865528454,-1.4334227755809223,3.71321737060547,0.33451984537092694,-42.135416554199665,0.8825762554859645,12,1.779998779296868,1.9599990844726491,0.8000001907348562,0.07999992370604758,0.3400001525878906,2,-0.023465169889519855,-1.1185213651545483,62.59000015258789,-1.4810063014558537,63.90999984741211,-1.382955928902019,64.62000274658203,-0.023465169889519855 11312,2017-12-21,61.97999954223633,62.459999084472656,61.68000030517578,61.86000061035156,1579200.0,-0.0038573075178106597,-2.249998013176613,-0.2553182854870336,26.46658863803964,48.358778598618,2.39156890143083,2.607619416207868,1.464586219825776,0.6819338058160014,16.06671633156728,0.779998779296875,0.011842389382110241,-2.46450061798096,-4.548954150240348,-0.3800470857215643,-3.506727384110661,-1.4222738518512656,3.729825878662112,9.28789242328683,-28.80042191506377,1.0422267661296964,12,1.7550010681152344,1.9350013732910085,1.5275001525878906,0.7399997711181712,1.1100006103515625,3,-0.013875453641549407,-1.9387704260768697,62.22000122070313,-1.1185213651545483,62.59000015258789,-1.4810063014558537,63.90999984741211,-0.013875453641549407 11313,2017-12-22,62.36999893188477,62.52999877929688,61.9900016784668,62.22000122070313,1231500.0,0.006292342570649367,1.2978726858052199,1.2499920526432908,29.726182394206774,43.31334479238374,1.7374985462152281,2.174753394707274,1.1193090521351863,0.3158151178634796,16.672061389788663,0.549999237060554,-0.0991359451533782,-1.9765010833740106,-4.2585528342259735,0.30555066747795223,-3.117526958799992,-0.8354752079480292,3.017440479755855,21.90470769745007,-12.17983014713888,1.1410258754259819,12,1.2750015258788991,1.5300025939941335,1.6000022888183523,0.5000019073486186,-2.2099990844726634,4,-0.019881319304234202,-2.249998013176613,61.97999954223633,-1.9387704260768697,62.22000122070313,-1.1185213651545483,62.59000015258789,-0.019881319304234202 11314,2017-12-26,61.959999084472656,62.7599983215332,61.93000030517578,62.61999893188477,653800.0,-0.0065736709064222465,-1.3055583518329157,-4.4000661224282664,30.4812845133402,40.83958897243867,1.7446580144349966,2.5202197791992376,1.5708336129946687,0.7344609223809613,16.852368391408383,0.8299980163574219,-0.21389693063439097,-2.263500976562497,-4.78182397155274,0.25482201842774543,-3.5226624740576256,-1.0043394790673759,3.130845198650789,12.227016041711744,-21.045740329586067,1.2591614974951217,12,1.6399993896484304,1.94000244140625,2.180002212524414,0.9100017547607351,-2.6100006103515625,1,0.04212396140925123,1.2978726858052199,62.36999893188477,-2.249998013176613,61.97999954223633,-1.9387704260768697,62.22000122070313,0.04212396140925123 11315,2017-12-27,62.52999877929688,62.68999862670898,62.13999938964844,62.31999969482422,1139000.0,0.009199478748331158,1.0754735993551277,-0.31818050458053504,33.50380787174801,37.80060090037752,1.0183828455412467,1.8870921217818832,1.0643453165997414,0.1812996129794655,16.70786364331383,0.729999542236321,-0.41685166968350984,-1.592001342773436,-4.214693295786525,1.0306906102396525,-2.9033473192799804,-0.2806553662668918,2.28797798559075,67.99987792968807,34.579973950465785,1.3113459765065447,12,0.9099998474121023,1.3700027465820241,1.6875028610229421,0.3400020599365092,-4.199996948242195,2,0.024628193596530457,-1.3055583518329157,61.959999084472656,1.2978726858052199,62.36999893188477,-2.249998013176613,61.97999954223633,0.024628193596530457 11316,2017-12-28,62.95000076293945,63.0,62.52999877929688,62.790000915527344,1033900.0,0.006716807801723901,2.6154173452469487,0.7619073569482031,37.81092284866883,36.00221265762343,0.29554590353349397,1.40856868160256,0.6966361516762021,-0.22675526606126084,16.691984409778726,0.4700012207031179,-0.7222272899686857,-1.0889993667602482,-3.7514317796792653,1.5734330461587689,-2.420215573219764,0.24221683969926033,1.6169378851712253,96.2121781348438,60.12054073112013,1.33121620645951,12,0.3450012207031321,0.9500007629394531,1.2725000381469727,-0.07999992370606179,-5.409999847412109,3,-0.008101701827630925,1.0754735993551277,62.52999877929688,-1.3055583518329157,61.959999084472656,1.2978726858052199,62.36999893188477,-0.008101701827630925 11317,2017-12-29,63.18000030517578,63.40999984741211,62.86999893188477,62.86999893188477,1538400.0,0.003653686091322994,-2.483861440964859,1.9375104308227389,37.18592242361752,34.383490181286255,-0.20705535015478205,1.1036256392216046,0.5323516822882226,-0.447500470989759,16.471255837873354,0.5400009155273366,-0.8316215157917668,-0.7754999160766616,-3.4355874836156204,1.8845876514622972,-2.1055436998461374,0.5545438676928143,1.1559832755001054,84.45948558275963,48.09034208512567,1.330043783769479,12,0.07500076293945312,0.720001220703125,1.0699996948242188,-0.3099994659423899,-6.290000915527344,4,-0.009813215082146276,2.6154173452469487,62.95000076293945,1.0754735993551277,62.52999877929688,-1.3055583518329157,61.959999084472656,-0.009813215082146276 11318,2018-01-02,63.1500015258789,63.43999862670898,62.52999877929688,63.18000030517578,4243900.0,-0.0004748144848366609,2.3091178959342264,-0.09676982710886659,33.022671790855085,33.073052395868274,-0.45539445889954777,1.0056128699921132,0.6090842488170765,-0.39906686846733663,15.20810323054437,0.9099998474120952,-1.0845954315632298,-0.6914987564086985,-3.279978122946524,1.8969806101291198,-1.9857384396776112,0.6027409268602142,0.9735033927569745,80.79487263696916,49.56444370088737,1.2942396832689098,1,-0.325000762939446,0.7500000000000071,1.0974988937377859,-0.2800006866455078,-7.040000915527337,1,-0.0009501404883801579,-2.483861440964859,63.18000030517578,2.6154173452469487,62.95000076293945,1.0754735993551277,62.52999877929688,-0.0009501404883801579 11319,2018-01-03,62.59000015258789,63.349998474121094,62.29999923706055,62.93999862670898,2311800.0,-0.00886779667078108,-1.2580621344249654,11.66709053916282,37.68998828343991,33.19363110472358,-0.11435128902261482,1.4103084651778914,1.2080190492715843,0.16847617167479,13.95728892660299,1.0499992370605469,-1.3000638140135337,-1.1069999694824233,-3.63224201604352,1.4182420770786734,-2.369620992762975,0.15562105379812863,1.3380243969711785,34.61546361803726,0.042387765847713865,1.2626210232805501,1,-0.030000686645507812,1.3100013732910156,1.7025003433227397,0.2800006866455007,-5.569999694824219,2,-0.03882409808678211,2.3091178959342264,63.1500015258789,-2.483861440964859,63.18000030517578,2.6154173452469487,62.95000076293945,-0.03882409808678211 11320,2018-01-04,61.709999084472656,62.61000061035156,61.61000061035156,62.52000045776367,2300300.0,-0.014059770985299314,1.0201985951148838,2.314299727520483,24.430950547892138,32.257591034645344,0.701460331629427,2.150923416744128,2.1097935459855393,1.0567264911371836,14.364785207104525,1.0,-1.5323829432936975,-1.8285011291503892,-4.437645841251424,0.7806435829506455,-3.13307348520091,-0.5239287730998683,2.03818352553575,5.464403416138084,-25.158777418275466,1.304572356050518,1,0.8150005340576172,2.1550025939941406,2.6225013732910014,1.160001754760735,-4.180000305175774,3,-0.038243406990187134,-1.2580621344249654,62.59000015258789,2.3091178959342264,63.1500015258789,-2.483861440964859,63.18000030517578,-0.038243406990187134 11321,2018-01-05,61.81999969482422,62.09000015258789,61.36999893188477,61.849998474121094,2265100.0,0.001782541111384317,1.823522371983756,0.037035467205432875,26.875012665983988,32.302971482194714,0.5908910180734921,1.8780974973300175,2.021681630406846,0.9507487512230028,14.865439912916859,0.7200012207031179,-1.6770764978800088,-1.5540004730224624,-4.1608213578405895,1.0528204117956719,-2.8574109154315295,-0.25059003061339524,1.714364715218501,21.73917049672138,-7.482186747345288,1.3034104424090662,1,0.5849990844726562,1.9250011444091797,2.512500762939439,1.0500011444091726,-4.200000762939446,4,-0.056454187657683286,1.0201985951148838,61.709999084472656,-1.2580621344249654,62.59000015258789,2.3091178959342264,63.1500015258789,-0.056454187657683286 11322,2018-01-08,62.25,62.290000915527344,61.56000137329102,61.81999969482422,1804600.0,0.00695568274504188,1.862731311801549,-14.333926754832147,32.23387791377995,32.58160431770284,0.2270999761237249,1.3055340507178954,1.6219192534283522,0.5209257044043341,15.787804349729463,0.729999542236321,-1.636300895526034,-0.9909999847412081,-3.538609205169365,1.5566092356869419,-2.2648045949552795,0.28280462547287044,1.0246405526637687,42.512135161931106,12.777763854589008,1.2738046102140752,1,0.154998779296875,1.4950008392333984,1.8525009155273438,0.6200008392333913,-4.6699981689453125,0,-0.0756626358951431,1.823522371983756,61.81999969482422,1.0201985951148838,61.709999084472656,-1.2580621344249654,62.59000015258789,-0.0756626358951431 11323,2018-01-09,61.77999877929688,62.38999938964844,61.459999084472656,62.20000076293945,2255300.0,-0.007550220412901543,1.325002980235081,-0.9767481059597783,33.43701630351927,32.910018961056075,0.6756614120615154,1.585915718656274,2.1202218054745217,0.9847005119596659,16.643942605538218,0.9300003051757812,-1.5396219523526042,-1.2890010833740178,-3.7365727394651387,1.158570572717096,-2.5127869114195747,-0.06521525532846084,1.266084778873406,20.707067787956802,-11.846799220842186,1.2237858280455574,1,0.6249999999999929,1.9650020599365163,2.272500991821282,1.0900020599365092,-3.2099990844726634,1,-0.0791518207554115,1.862731311801549,62.25,1.823522371983756,61.81999969482422,1.0201985951148838,61.709999084472656,-0.0791518207554115 11324,2018-01-10,61.31999969482422,61.63000106811523,61.1500015258789,61.599998474121094,1716000.0,-0.007445760659788414,1.8234937731404748,0.6666606116202509,38.59964400747053,33.476222976136356,1.1570003969774092,1.7928732590379042,2.586029671874016,1.4411639322749608,17.039073340246482,0.629997253417983,-1.3801863964545333,-1.5300003051757827,-3.7605546583367158,0.7005540479851504,-2.6452774817562457,-0.4147231285953197,1.5249537081918092,11.64371750320112,-23.790647166631896,1.1152771765804654,1,0.9750003814697195,2.3100013732910156,3.1025009155273438,1.5500011444091726,-2.200000762939446,2,-0.08496410812788069,1.325002980235081,61.77999877929688,1.862731311801549,62.25,1.823522371983756,61.81999969482422,-0.08496410812788069 11325,2018-01-11,61.52000045776367,61.52999877929688,60.9900016784668,61.13999938964844,1822400.0,0.0032615910622115774,1.700000953679713,-1.3571525885558584,43.51851786442151,34.11040020010888,0.89252314926064,1.455643161022813,2.4039528334347153,1.2291742793175828,18.587964916372623,0.5399971008300852,-1.2614888039092662,-1.1954996109008817,-3.4050729001856297,1.014073678383859,-2.3002862555432557,-0.09071296625850778,1.0876596824531575,37.857117555538,-1.9338153925873485,1.1047866446423713,1,0.6949996948242188,1.8700008392333984,2.9025001525878906,1.3500003814697195,-3.3500022888183594,3,-0.07314694353894646,1.8234937731404748,61.31999969482422,1.325002980235081,61.77999877929688,1.862731311801549,62.25,-0.07314694353894646 11326,2018-01-12,61.349998474121094,61.91999816894531,61.22000122070313,61.41999816894531,2804700.0,-0.0027633612220028247,-3.2424802903846217,-0.18420920544094765,44.09005252539134,34.87752576697263,0.9070867699468153,1.403850927107925,2.5854372417916096,1.387514151942817,19.99204656291417,0.6999969482421804,-1.1236151520796724,-1.1790014266967788,-3.166785002846055,0.8087821494524903,-2.1728932147714133,-0.18510963862214425,0.9988363122157295,25.714098871665197,-17.194376320742382,0.9938917880746354,1,0.8650016784667969,2.0400028228759766,3.0725021362304688,1.5200023651122976,-3.9899978637695312,4,-0.06226568524586973,1.700000953679713,61.52000045776367,1.8234937731404748,61.31999969482422,1.325002980235081,61.77999877929688,-0.06226568524586973 11327,2018-01-16,60.95000076293945,61.63999938964844,60.33000183105469,61.36000061035156,2079300.0,-0.006519930254772044,1.701033117166577,5.85716621253406,36.704146872879186,35.2865785538642,1.0700169215468307,1.5833837057274138,2.9912165657010945,1.7743634397266277,21.97060902983867,1.30999755859375,-1.0572305526886723,-1.3874992370605455,-3.191669548071573,0.4166710739504751,-2.2895843925660557,-0.4854140815550352,1.181420726138164,30.097071197890436,-14.829262313240967,0.9020851555055109,1,0.8899993896484375,2.1100006103515625,3.6050004959106445,1.9200000762939382,-3.470001220703125,1,-0.054634976035627614,-3.2424802903846217,61.349998474121094,1.700000953679713,61.52000045776367,1.8234937731404748,61.31999969482422,-0.054634976035627614 11328,2018-01-17,61.6500015258789,61.77999877929688,60.86999893188477,60.93999862670898,1986000.0,0.01148483599962602,-1.1411703459697426,-1.7317150327040631,47.24691572168854,36.34845938033627,0.1507142447576726,0.6845675048752824,2.287519857834333,1.0614788013887235,23.977278167552022,0.9099998474121094,-1.0479382690780454,-0.5389984130859418,-2.01035188445352,0.9323550582816367,-1.274675148769731,0.19667832259784745,0.26999664306641336,83.01903994165134,32.553756239863034,0.7356767356837898,1,-0.18000030517577414,1.4099998474121165,2.9149999618530344,1.2199993133544922,-2.180000305175767,2,-0.06601783607605816,1.701033117166577,60.95000076293945,-3.2424802903846217,61.349998474121094,1.700000953679713,61.52000045776367,-0.06601783607605816 11329,2018-01-18,60.81000137329102,61.7599983215332,60.6500015258789,61.7599983215332,4200700.0,-0.013625306274084537,1.3368428660916643,-1.338018407182337,35.42376399071277,37.56988309620523,0.7953032142683796,1.3496109207130544,3.103993188140997,1.886294105067897,25.706861703849725,1.109996795654304,-1.0803458358021487,-1.2239986419677678,-2.580657212161377,0.13265992822584138,-1.9023279270645688,-0.5456693568709667,-0.47999954223633523,30.188719986181134,-17.312575174138118,0.6783292850968039,1,0.5499992370605398,2.249999999999993,3.885000228881829,2.0599994659423686,-1.990001678466804,3,-0.03683607347278661,-1.1411703459697426,61.6500015258789,1.701033117166577,60.95000076293945,-3.2424802903846217,61.349998474121094,-0.03683607347278661 11330,2018-01-19,60.790000915527344,61.18999862670898,60.6500015258789,60.97999954223633,2158000.0,-0.0003289007944746736,-1.2978726858051202,0.19999919690326046,30.36365137020357,37.957509618896296,0.7499423885810259,1.2942000040948685,3.0945912819901196,1.8890828565464233,26.207322282638394,0.5399971008300781,-1.091640459475677,-1.1539991378784151,-2.591751733983372,0.28375345822654197,-1.8728754359308937,-0.4351228398259366,-0.4313991546630831,28.93082666359571,-11.896271805695022,0.718876298052478,1,0.5699996948242188,2.1800003051757812,4.102500915527344,2.0799999237060476,-3.4000015258789062,4,-0.027471655839636733,1.3368428660916643,60.81000137329102,-1.1411703459697426,61.6500015258789,1.701033117166577,60.95000076293945,-0.027471655839636733 11331,2018-01-22,60.7599983215332,61.34000015258789,60.61000061035156,61.11999893188477,2493400.0,-0.0004935448847226409,-1.2121331221750842,1.8947537494730031,27.16982218495494,37.39483676013796,0.685901136461375,1.2745620611597062,3.067801703770641,1.8984908076636344,26.363760892123935,0.7299995422363281,-1.1305405158901394,-1.111001586914064,-2.635398450531376,0.41339527670324827,-1.87320001872272,-0.3488031551054078,-0.3733686294555625,29.654992791522268,-5.4193865963144034,0.7621984318086562,1,0.6000022888183594,2.1650009155273366,4.157502174377441,2.110002517700188,-3.759998321533203,0,-0.04262673179946419,-1.2978726858051202,60.790000915527344,1.3368428660916643,60.81000137329102,-1.1411703459697426,61.6500015258789,-0.04262673179946419 11332,2018-01-23,61.11999893188477,61.63000106811523,60.18000030517578,60.20000076293945,3995700.0,0.005924960834371662,-2.02083780368594,-2.5555461365659,31.971585631013042,37.23201112985949,0.16623451125136768,0.8925925667618984,2.6504750371894588,1.5194605092563407,26.245110327946108,1.450000762939446,-0.9901871286764248,-0.7080009460449119,-2.2675639100441956,0.8515620179543717,-1.4877824280445537,0.07178053595472988,0.6399993896484304,58.74997019764937,28.242007883355726,0.7797814819996405,1,-0.06999969482422586,1.5699996948242116,3.8400011062622,1.7500019073486186,-4.569999694824226,1,-0.06151829822057986,-1.2121331221750842,60.7599983215332,-1.2978726858051202,60.790000915527344,1.3368428660916643,60.81000137329102,-0.06151829822057986 11333,2018-01-24,61.13000106811523,61.47999954223633,60.52000045776367,61.0099983215332,4666600.0,0.00016364751971931213,1.341462053052224,0.130438027631723,35.62995703217092,36.90204591038176,0.060719182987675424,0.827348333817902,2.580469136893271,1.4910919990068976,26.221881743577402,0.9599990844726562,-0.8811377165362302,-0.6359989166259865,-2.203409363165683,0.93141152991371,-1.4197041398958348,0.14770630664386175,0.5983972930908266,60.12670605306254,28.89333232356834,0.7837052232698484,1,-0.0800018310546804,1.415000915527358,3.827498435974128,1.739999771118164,-4.0300025939941335,2,-0.059708841192589235,-2.02083780368594,61.11999893188477,-1.2121331221750842,60.7599983215332,-1.2978726858051202,60.790000915527344,-0.059708841192589235 11334,2018-01-25,64.56999969482422,64.87999725341797,61.08000183105469,61.16999816894531,6160700.0,0.05627349201050902,-1.1229059089543236,28.33269756500899,68.71726428537907,39.701906623821486,-3.207039835803805,-2.5371720497153234,-0.8611321653731707,-1.9436238940869472,25.958704063016462,3.7999954223632812,-0.7541772026260389,2.673499679565431,0.6654182581308987,4.6815811009999635,1.6694589688481685,3.6775403902826937,-4.3899993896484375,93.4043029813096,56.47776163011765,1.0040407107172646,1,-2.0400009155273438,-2.0400009155273438,0.30749988555908203,-1.4599990844726634,-6.849998474121087,3,-0.07898402506156266,1.341462053052224,61.13000106811523,-2.02083780368594,61.11999893188477,-1.2121331221750842,60.7599983215332,-0.07898402506156266 11335,2018-01-26,64.06999969482422,64.98999786376953,63.290000915527344,64.84999847412111,3695100.0,-0.007743534185583711,2.2075487994472276,-0.22941130271853574,64.00995145884741,41.915228727538825,-2.578432794025616,-2.01942023528823,-0.3908221725775576,-1.4343291259012716,25.712016018656016,1.6999969482421875,-0.6107746258437956,2.0964996337890653,-0.12104083679950861,4.314040104377646,0.9877293984947784,3.2052698690833523,-3.7959994506835955,80.87320923268237,40.28953476186721,1.10877023529429,1,-1.4850006103515625,-1.4850006103515625,0.7375001907348633,-0.954998016357429,-7.3899993896484375,4,-0.08194162673648508,-1.1229059089543236,64.56999969482422,1.341462053052224,61.13000106811523,-2.02083780368594,61.11999893188477,-0.08194162673648508 11336,2018-01-29,62.43999862670898,63.84000015258789,62.20000076293945,63.52000045776367,2827100.0,-0.025440940781632615,-1.1025666105872687,1.3846198990570675,51.029244198709584,43.50690620818665,-0.868932781459776,-0.4528016727639539,1.1560863202975185,0.18951516245989097,25.531024699236184,1.8699989318847656,-0.5168734980188177,0.49199867248534446,-1.6897012654348558,2.6736986104055447,-0.5988512964747557,1.5828486414454446,-1.9773584777831985,46.98543593843172,6.371171814143111,1.0908499689601017,1,0.14500045776367898,0.14500045776367898,1.815002441406257,0.6750030517578125,-6.1499977111816335,0,-0.08087763209687804,2.2075487994472276,64.06999969482422,-1.1229059089543236,64.56999969482422,1.341462053052224,61.13000106811523,-0.08087763209687804 11337,2018-01-30,62.56000137329102,63.1500015258789,62.22999954223633,62.38000106811523,2353000.0,0.0019218890009826683,-2.8333147897957267,-0.16666666666667873,54.391902196069225,44.30079359422895,-0.823097371516404,-0.6552286720690788,0.9787848893589981,0.06941977439883118,25.92472414020471,0.920001983642571,-0.46419999593440764,0.6430013656616254,-1.4818699185759314,2.767872649899175,-0.41943427645715303,1.7054370077804037,-1.9162669157714944,45.637630858273404,2.4017513894862788,1.0624356421187757,1,0.02499771118163352,0.02499771118163352,1.529998779296868,0.555000305175767,-5.69000244140625,1,-0.08887470030754785,-1.1025666105872687,62.43999862670898,2.2075487994472276,64.06999969482422,-1.1229059089543236,64.56999969482422,-0.08887470030754785 11338,2018-01-31,63.09000015258789,63.15999984741211,62.33000183105469,62.63000106811523,2518100.0,0.008471847309184044,1.7666670905229964,2.555546136565768,59.88826144163029,47.019071088775334,-1.259836557463153,-1.2542596275446414,0.4000108740769761,-0.467011290028168,25.99021738239563,0.8299980163574219,-0.3834940059468295,1.1760002136230483,-0.9416984860367847,3.2936989132828884,0.11715086379312822,2.2348495634529684,-2.2724151588183616,51.4066588486432,4.002135628660106,1.0588493498299194,1,-0.5050010681152344,-0.5050010681152344,0.7350006103515625,0.025001525878899145,-5.849998474121094,2,-0.10366145030448348,-2.8333147897957267,62.56000137329102,-1.1025666105872687,62.43999862670898,2.2075487994472276,64.06999969482422,-0.10366145030448348 11339,2018-02-01,60.15999984741211,63.41999816894531,59.33000183105469,63.13999938964844,5772000.0,-0.04644159610222465,1.310734286721071,-6.478272767982916,44.17808353397495,48.55400799586105,1.7525656924381892,1.5645733938324824,3.2681052402097635,2.4348231316035225,26.464607877352076,4.089996337890625,-0.2872557881966955,-1.632500076293944,-3.86274065454937,0.5977405019614821,-2.7476203654216533,-0.5173797871662345,4.829998016357422,14.664286186068393,-32.54556609800828,1.1151202891277117,2,2.0,2.0,3.6125011444091797,3.1850013732910085,-3.0999984741210866,3,-0.050864384658449224,1.7666670905229964,63.09000015258789,-2.8333147897957267,62.56000137329102,-1.1025666105872687,62.43999862670898,-0.050864384658449224 11340,2018-02-02,59.349998474121094,59.58000183105469,58.040000915527344,58.38999938964844,6519800.0,-0.013464118606141606,1.1690065171956179,-0.3221473932684664,41.883121708587026,50.18881905404239,2.6114426996713576,2.3069843681598314,4.017440017745756,3.2017629421141436,26.564301289295056,2.1199989318847656,-0.33221378720925543,-2.3245014190673814,-4.808424408125717,0.15942156999094692,-3.5664629135965455,-1.0825399245382172,5.526799468994142,22.58616777435405,-26.213251837432086,1.2419614945291653,2,2.1650009155273438,2.1650009155273438,4.400001525878906,4.220003128051751,-2.6699981689453125,4,-0.027464149879105837,1.310734286721071,60.15999984741211,1.7666670905229964,63.09000015258789,-2.8333147897957267,62.56000137329102,-0.027464149879105837 11341,2018-02-05,58.33000183105469,59.59000015258789,58.33000183105469,59.06000137329102,4104100.0,-0.01718612753648452,-2.452052360672014,-0.7604169150195975,39.87636141733328,51.06712747474463,3.6324902207934855,3.2170531457756297,4.960765383346228,4.195801350303171,26.46214273660665,1.2599983215332031,-0.25438343447999046,-3.1699981689453125,-6.066907286385202,-0.27308905150542984,-4.618452727665257,-1.7215436102253676,6.27332423095703,5.390354341595679,-43.88387734849701,1.4484545587199413,2,3.18499755859375,3.18499755859375,5.339998245239258,5.239999771118157,-1.1400032043457102,0,-0.028287355976053696,1.1690065171956179,59.349998474121094,1.310734286721071,60.15999984741211,1.7666670905229964,63.09000015258789,-0.028287355976053696 11342,2018-02-06,57.540000915527344,57.93999862670898,56.7599983215332,57.68999862670898,3545900.0,-0.013543646335130943,2.6307829546989008,0.20547644553600583,34.22870840796341,50.911433183166025,4.315036251523409,3.832599828893308,5.667202862194912,4.959297818505682,26.914622834100243,1.5700035095214844,-0.16643244753756647,-3.724499130249022,-7.092218325478115,-0.35677993501992944,-5.408358727863572,-2.040639532634472,6.800792140624992,11.711750928901717,-31.918649103379657,1.6838595976145478,2,3.3349971771240234,3.3349971771240234,6.057500839233398,6.030000686645501,0.04000091552734375,1,-0.021724017728729006,-2.452052360672014,58.33000183105469,1.1690065171956179,59.349998474121094,1.310734286721071,60.15999984741211,-0.021724017728729006 11343,2018-02-07,56.88999938964844,58.209999084472656,56.88000106811523,57.54999923706055,3236300.0,-0.011296515737515445,-2.9117790605697906,4.400066122428427,34.735204019333736,47.13564870916099,4.805716045026131,4.3189035698308516,6.207601246102172,5.567888425508485,27.207161349792603,1.329998016357429,-0.0769961596902391,-4.130000686645509,-8.011052960931295,-0.24894841235972365,-6.0705268237883985,-2.18947454950262,6.995945982426747,1.9519680344399584,-41.58678418864946,1.9405261371428926,2,3.9849987030029297,3.9849987030029297,6.687501907348633,6.735000610351555,1.3699989318847656,2,-0.0003515636839206415,2.6307829546989008,57.540000915527344,-2.452052360672014,58.33000183105469,1.1690065171956179,59.349998474121094,-0.0003515636839206415 11344,2018-02-08,56.11000061035156,57.1500015258789,56.099998474121094,56.81000137329102,2502600.0,-0.013710648403325587,-1.9166547458210617,1.0606074617807812,32.79412424687814,43.66722346338663,4.760030692317002,4.941945472003297,6.863772155266595,6.304553955581575,27.349793097993256,1.0500030517578054,-0.06353419409325056,-4.649499511718751,-9.102956656128242,-0.1960423673092535,-6.8762280839235,-2.4227709395140025,7.348387938691104,0.28659402349808666,-43.23692960782697,2.226728572204748,2,3.8599987030029297,4.43499755859375,7.252500534057617,7.5900001525878835,1.9300003051757812,3,0.02013903147074214,-2.9117790605697906,56.88999938964844,2.6307829546989008,57.540000915527344,-2.452052360672014,58.33000183105469,0.02013903147074214 11345,2018-02-09,57.02000045776367,57.43000030517578,55.93000030517578,56.27000045776367,2749800.0,0.016218140037664197,-1.0979016501896677,-1.0714274036653642,37.0856457295686,42.117934744593185,3.0673894374105046,3.8762696300116346,5.833452363739937,5.374754131638397,27.260375266823388,1.5,-0.07421000439953218,-3.5144996643066406,-8.251833569851044,1.2228342412377629,-5.883166617078842,-1.1458327115344389,5.849716885285268,29.781426175703295,-14.856234137793123,2.3686669527722026,2,2.654998779296875,3.4399986267089844,6.210000038146973,6.770000457763665,0.6499977111816406,4,0.0007015242933394727,-1.9166547458210617,56.11000061035156,-2.9117790605697906,56.88999938964844,2.6307829546989008,57.540000915527344,0.0007015242933394727 11346,2018-02-12,57.52999877929688,57.86000061035156,56.5099983215332,57.08000183105469,2176600.0,0.008944200586441298,1.4324352189153893,0.5999959309895928,37.73069073654421,40.26668902686818,1.997747622953959,3.2310716487872213,5.204967592107089,4.846443034527148,27.672081720318047,1.3500022888183594,-0.6308681466631967,-2.8135013580322195,-7.717494369168641,2.090491653104209,-5.26549786360043,-0.36150485246400876,4.6457468599647385,70.17540924361906,26.194182006676115,2.451996505568214,2,2.1450004577636648,2.930000305175774,5.665001869201653,6.340002059936509,-0.06999969482422586,0,-0.0147748738424619,-1.0979016501896677,57.02000045776367,-1.9166547458210617,56.11000061035156,-2.9117790605697906,56.88999938964844,-0.0147748738424619 11347,2018-02-13,57.61999893188477,57.790000915527344,56.61999893188477,57.22999954223633,1787800.0,0.0015644038675051153,2.2054701462119515,0.866671187820015,38.069332580939864,37.842363597902576,1.2665022894002433,3.0343789147343685,4.9873468329323245,4.743098025691232,27.322443755074598,1.170001983642571,-1.1659470745547935,-2.5570011138915945,-7.5984841997870305,2.4844819720038416,-5.0777426568393125,-0.03625957094387644,3.931172173968264,74.12278647053343,30.854371920227422,2.5207415429477185,2,2.055000305175774,2.8400001525878835,5.455000877380364,6.140001296997063,-0.1100006103515696,1,-0.007462692001853677,1.4324352189153893,57.52999877929688,-1.0979016501896677,57.02000045776367,-1.9166547458210617,56.11000061035156,-0.007462692001853677 11348,2018-02-14,57.58000183105469,57.77000045776367,56.84000015258789,57.290000915527344,2544400.0,-0.0006941530991239064,1.7761279008859232,0.7435932548221625,19.098146009508838,35.0557038729619,0.4947381866401841,2.9026482300821925,4.87792924365543,4.770020910034113,27.17973677241343,0.9300003051757812,-1.4991415225114935,-2.393498229980466,-7.512606748002298,2.7256102880413664,-4.953052488991382,0.16605602903045025,3.40905219473062,85.49229352213116,46.55953139556283,2.5595542590109153,2,0.17999839782714844,2.8799972534179688,5.494997978210449,6.179998397827148,-0.7900009155273438,2,0.0,2.2054701462119515,57.61999893188477,1.4324352189153893,57.52999877929688,-1.0979016501896677,57.02000045776367,0.0 11349,2018-02-15,58.56999969482422,58.58000183105469,57.6500015258789,57.84000015258789,3189100.0,0.017193432307874623,1.4799881999298288,2.517231853937018,26.69490621336844,33.36812437349316,-0.8320151802253548,1.8300587059746931,3.7453279497764527,3.7842288982891574,26.552862458152465,1.0,-1.894039762893037,-1.2915002822876005,-6.431523639764123,3.848523075188915,-3.8615119610258617,1.2785113964506607,1.9131489589001376,99.62256111429402,63.26879878803005,2.5700116787382585,2,-0.8099994659423828,1.8899993896484375,4.505000114440918,5.190000534057617,-1.0400009155273366,3,-0.005292835494387194,1.7761279008859232,57.58000183105469,2.2054701462119515,57.61999893188477,1.4324352189153893,57.52999877929688,-0.005292835494387194 11350,2018-02-16,59.11999893188477,59.38000106811523,58.47000122070313,58.47000122070313,1509700.0,0.009390459961179598,-1.8000093900570595,0.8904083818880151,34.514917539148826,32.77240838702823,-1.58472121752569,1.210600315612382,3.075519097406847,3.2295413634873498,25.632448755684837,0.9099998474120952,-2.423544722610977,-0.6580009460449148,-5.788764817035293,4.472762924945464,-3.223382881540104,1.9073809894502745,0.9078348869847233,90.94070078712994,53.62128979503946,2.565381935495191,2,-1.464998245239265,1.3400001525878835,3.842501640319817,4.530002593994119,-0.5299987792968821,4,-0.018267896411868212,1.4799881999298288,58.56999969482422,1.7761279008859232,57.58000183105469,2.2054701462119515,57.61999893188477,-0.018267896411868212 11351,2018-02-20,58.16999816894531,59.0099983215332,57.959999084472656,58.77999877929688,1145100.0,-0.01606902537386723,-1.0388358863441083,-0.938465782045048,30.995643315307916,32.41317893228873,-0.7373433454987364,2.062353871438191,3.8847861083701076,4.171357770458073,25.042340121296665,1.1599998474121165,-2.599712157898125,-1.478501701354979,-6.635580608065297,3.6785772053553387,-4.0570411547101415,1.1000377520001834,1.4480522985548134,56.15934917997897,19.0704133949203,2.5785394533551593,2,-0.5149974822998047,2.2900009155273438,4.632502555847168,5.400003433227532,0.3000030517578196,1,-0.008595496230682897,-1.8000093900570595,59.11999893188477,1.4799881999298288,58.56999969482422,1.7761279008859232,57.58000183105469,-0.008595496230682897 11352,2018-02-21,57.36000061035156,58.63999938964844,57.34000015258789,58.11000061035156,1900700.0,-0.013924661923509829,-2.2911334949346673,1.2295069665057266,25.781892652461508,31.418366558191813,0.049658110906733555,2.715440738321668,4.548183533327062,4.9829078904976,24.16231200870254,1.2999992370605469,-2.7144793277222234,-2.100499343872073,-7.305628161597909,3.1046294738537554,-4.703063752734991,0.5020650649908447,2.0200004577636648,20.472451587904768,-14.193793194256113,2.6025644088629156,2,0.2950000762939453,3.0999984741210938,5.442500114440918,6.210000991821282,1.55999755859375,2,0.0017433485539930516,-1.0388358863441083,58.16999816894531,-1.8000093900570595,59.11999893188477,1.4799881999298288,58.56999969482422,0.0017433485539930516 11353,2018-02-22,57.47999954223633,58.06000137329102,57.13000106811523,57.47999954223633,3204800.0,0.0020920315656884902,-1.6571553133514854,-0.0,35.14410438242433,31.67947546214139,0.0247552594813385,2.432697954813598,4.269962611863264,4.862939678828383,23.278257216441155,0.9300003051757955,-2.7230607430365836,-1.7980003356933594,-7.012605551592074,3.4166048802053623,-4.405302943642717,0.8093022722559979,1.5550014495849567,15.555487738715593,-20.746908256239216,2.60730260794936,2,0.1750011444091797,2.979999542236328,4.970001220703125,5.760002136230462,1.1899986267089844,3,0.0005218994352085282,-2.2911334949346673,57.36000061035156,-1.0388358863441083,58.16999816894531,-1.8000093900570595,59.11999893188477,0.0005218994352085282 11354,2018-02-23,59.47000122070313,59.59000015258789,57.47999954223633,57.599998474121094,2514200.0,0.034620767124476926,1.0,100.0,50.58824937375324,33.179764755939686,-1.607559896232793,0.043243934194414635,2.1261266781201087,2.8866165415232388,23.526764636862442,2.1100006103515625,-2.5293430175798264,0.44700126647949645,-4.138872102231161,5.032874635190154,-1.845935417875829,2.739937950834822,-3.540000915527351,95.12199282340457,54.72648083348284,2.2929366843553276,2,-1.4200019836425852,0.9899978637695241,2.795000076293938,3.7700004577636577,-0.17000198364258523,4,-0.045064742730202,-1.6571553133514854,57.47999954223633,-2.2911334949346673,57.36000061035156,-1.0388358863441083,58.16999816894531,-0.045064742730202 11355,2018-02-26,58.81999969482422,59.38999938964844,58.5,59.38999938964844,1699400.0,-0.010929906045682558,2.1228065478978997,-0.3048122233328562,52.49236089929114,34.81995032957823,-0.7547468300892177,0.29488073559595307,2.6596035786745773,3.547613738593114,23.70070601963697,0.9700012207031321,-2.2997504402424482,0.05949974060058594,-3.8630260797694547,3.9820255609706265,-1.9017631695844344,2.0207626507856062,-2.8167993927001973,68.69915673449395,22.88944604172127,1.9612629101850196,2,-0.7150001525878906,1.6399993896484375,3.3900012969970703,4.420001983642571,0.7099990844726634,0,-0.021931331557637712,1.0,59.47000122070313,-1.6571553133514854,57.47999954223633,-2.2911334949346673,57.36000061035156,-0.021931331557637712 11356,2018-02-27,57.38999938964844,59.1500015258789,57.38000106811523,58.959999084472656,1776900.0,-0.02431146400195594,-1.2264207980652764,2.7543869042042,49.28365989639465,36.0659866979621,0.7300820605366027,1.3988702414768213,3.9260129647912336,4.983120410128166,25.24939401862043,1.7700004577636719,-1.9787726916638277,-1.1180006027221694,-4.6765020187220045,2.4405008132776658,-2.8972513107220905,0.6612501052777517,-1.3150630905151388,10.569041394133066,-37.91990389174938,1.7792507079999178,2,0.8250007629394531,3.0699996948242188,4.775001525878906,5.850002288818352,2.6199989318847656,1,0.020909579642823584,2.1228065478978997,58.81999969482422,1.0,59.47000122070313,-1.6571553133514854,57.47999954223633,0.020909579642823584 11357,2018-02-28,57.0,57.88000106811523,57.0,57.66999816894531,1912500.0,-0.006795598428230409,-1.626876039080805,0.42675050903135825,50.53869100104314,39.559380585910354,1.1430944073816889,1.4239790448568783,4.154188192742069,5.367153264933961,26.961062859840023,0.8800010681152273,-1.7755041965826877,-1.2299999237060533,-4.289363344898057,1.82936349748595,-2.759681634302055,0.2996817868899484,-0.8547624237976095,0.0,-52.12936163731419,1.5296817105960014,2,1.2950000762939453,3.4599990844726562,5.142499923706055,6.24000167846679,2.650001525878899,2,0.025789495100055015,-1.2264207980652764,57.38999938964844,2.1228065478978997,58.81999969482422,1.0,59.47000122070313,0.025789495100055015 11358,2018-03-01,56.54999923706055,57.72999954223633,56.45000076293945,57.0,2715400.0,-0.007894750227007918,-2.9384716508307265,0.6716447653100731,52.22671517667503,42.39624824849998,1.599867480527415,1.4323340527290043,4.438957221621855,5.811064928466209,28.86699357611966,1.279998779296875,-1.621365955627553,-1.3530006408691406,-3.481643206229357,0.7756419244910759,-2.4173219235492454,-0.2886793581890359,-0.33586640933044976,3.1846653999601524,-53.20970840248172,1.0643212826801067,3,1.470001220703125,3.9099998474121094,5.319999694824219,6.61500167846679,3.1599998474121094,3,0.04190979600105038,-1.626876039080805,57.0,-1.2264207980652764,57.38999938964844,2.1228065478978997,58.81999969482422,0.04190979600105038 11359,2018-03-02,57.099998474121094,57.40999984741211,56.52999877929688,56.58000183105469,2678400.0,0.009725892917432644,-1.8387005475912561,-1.1555461365659305,50.420157965450514,44.16349718475573,0.9157174170209288,0.675991376072858,3.7495995867130176,5.262104780171519,29.052827437195205,0.8800010681152273,-1.4591543209492102,-0.6500013351440401,-2.5197267883702494,1.2197241180821692,-1.5848640617571448,0.28486139146906453,-0.8183482998938416,22.108776013587594,-36.09659318922902,0.9348627266131041,3,0.9200019836425781,3.3600006103515625,4.697502136230469,6.065002441406243,2.210002899169929,4,0.027495617106465975,-2.9384716508307265,56.54999923706055,-1.626876039080805,57.0,-1.2264207980652764,57.38999938964844,0.027495617106465975 11360,2018-03-05,57.72000122070313,57.849998474121094,56.34000015258789,56.41999816894531,1812000.0,0.010858191999129962,-1.0684921485120058,2.5000220080109297,50.98651347662021,46.38470498045708,0.08520037375481593,-0.0762998416814824,3.0371237061039054,4.647715007965672,28.423572382301888,1.5099983215332031,-1.0508730152334635,0.051501274108893824,-1.6599744000308263,1.762976948248614,-0.8042365629609662,0.9072391111787539,1.8699989318847585,49.11033429492656,-7.267745966057703,0.8557378370698588,3,0.24499893188475852,2.739997863769524,4.809997558593743,5.4449996948242045,1.6899986267089773,0,0.02737349242797138,-1.8387005475912561,57.099998474121094,-2.9384716508307265,56.54999923706055,-1.626876039080805,57.0,0.02737349242797138 11361,2018-03-06,56.68000030517578,57.59000015258789,56.56999969482422,57.54999923706055,1877000.0,-0.018018033498487185,1.1473676602271952,-0.6692283765860264,45.55766161177118,48.5820126426026,0.9964003087527047,0.8788058570879116,3.982587986772728,5.681909494303426,27.77010950311093,1.1500015258789134,-0.8236714572741164,-0.9059995651245103,-2.642110113159184,0.8301109829101634,-1.7740548391418471,-0.037944291107173456,2.8449998474121116,22.077918860942084,-30.731392650823025,0.8680552740173373,3,1.2849998474121094,3.2049999237060547,5.904998779296875,6.485000610351555,1.9599990844726562,1,0.050282259329149204,-1.0684921485120058,57.72000122070313,-1.8387005475912561,57.099998474121094,-2.9384716508307265,56.54999923706055,0.050282259329149204 11362,2018-03-07,56.290000915527344,57.06000137329102,56.13000106811523,56.6500015258789,2226900.0,-0.006880723139530809,-1.7352937876560786,0.4137943130247874,44.09880658961888,49.5769795545131,1.3618742339887007,1.2336043516005901,4.279306929136169,6.053556713884539,26.470966889366288,0.9300003051757955,-0.7866133146952237,-1.2334989547729478,-3.064015223805704,0.5970173142598085,-2.148757089289326,-0.31824082025656963,3.171299237060552,9.302330739187799,-37.74635346171422,0.9152581345163787,3,1.5699996948242188,3.384998321533203,6.2949981689453125,6.874999999999993,2.7399978637695384,2,0.06608629144611933,1.1473676602271952,56.68000030517578,-1.0684921485120058,57.72000122070313,-1.8387005475912561,57.099998474121094,0.06608629144611933 11363,2018-03-08,56.86999893188477,57.11999893188477,56.4900016784668,56.4900016784668,2284200.0,0.01030374856855687,-2.3157989840785804,-1.055546136565971,41.92014881670062,48.613857270396146,0.7668952225911951,0.6872676964479183,3.5982720828132173,5.452485044802486,25.34555700715231,0.829998016357429,-0.6030119358997084,-0.6525009155273338,-2.4844956420066424,1.1794938109519748,-1.568498278766988,0.2634964477123205,2.4580492573242196,43.023196499345275,2.516328261285281,0.9159973632396528,3,0.8900012969970632,2.805000305175774,5.7150001525878835,6.295001983642564,2.8100013732910085,3,0.048883464853302305,-1.7352937876560786,56.290000915527344,1.1473676602271952,56.68000030517578,-1.0684921485120058,57.72000122070313,0.048883464853302305 11364,2018-03-09,57.2400016784668,57.25,56.63999938964844,56.88000106811523,1634000.0,0.006506114885375558,2.2105527335515087,0.9473768747364838,40.90910767845877,47.3268291347481,0.05285999960965171,0.42821734203488404,3.1426663526784324,5.063665538906079,23.780750027342496,0.6100006103515625,-0.25887716809924655,-0.3389982223510728,-2.0535046401893737,1.3755081954872281,-1.1962514312702197,0.5182549865680741,1.9601246258984446,64.53501653407632,29.151578662433394,0.8572532089191502,3,0.39999961853026633,2.43499755859375,5.344997406005859,5.92499923706054,3.0,4,0.043151595625040784,-2.3157989840785804,56.86999893188477,-1.7352937876560786,56.290000915527344,1.1473676602271952,56.68000030517578,0.043151595625040784 11365,2018-03-12,57.06000137329102,58.29999923706055,56.849998474121094,57.34000015258789,3158800.0,-0.0031446593273509738,-3.142832230711382,-0.7777730682829302,44.20064582761167,46.76204979377223,-0.048109293719349466,0.6444071592675016,3.214831501758944,5.230796589424095,22.04562474209735,1.4500007629394531,-0.10683655563060768,-0.520998573303217,-2.232850590420746,1.1908534438143121,-1.376924581861978,0.334927435255544,2.017319921624221,42.85719308361453,9.684474639276772,0.8559260085587637,3,0.1549987792968679,0.6999988555908132,5.099998474121087,5.665000915527337,2.8400001525878764,0,0.03943217570711788,2.2105527335515087,57.2400016784668,-2.3157989840785804,56.86999893188477,-1.7352937876560786,56.290000915527344,0.03943217570711788 11366,2018-03-13,56.68000030517578,57.45000076293945,56.34000015258789,57.2599983215332,2845700.0,-0.00665967506080567,1.3124942879054593,2.0714305177112244,46.28008871459827,46.28887176194502,0.24651023607617617,1.009205926634607,3.466818450038332,5.5869657890649975,20.78060468862843,1.1100006103515625,-0.29540874874649603,-0.8584997177124052,-2.617246381189716,0.9002469457649056,-1.7378730494510606,0.02087361402625021,2.279428180667459,25.345608348041566,-9.043915805603206,0.8793733317386547,3,0.5349998474121094,1.0799999237060547,4.834999084472656,5.400001525878906,3.1800003051757812,1,0.048165129279066576,-3.142832230711382,57.06000137329102,2.2105527335515087,57.2400016784668,-2.3157989840785804,56.86999893188477,0.048165129279066576 11367,2018-03-14,57.18999862670898,57.4900016784668,56.75,56.790000915527344,1718000.0,0.008997853189613103,-2.0833432674502697,-0.6896535848411183,48.478485201946626,45.872401764752965,-0.2611669904965268,0.49048894375513186,2.8246781527903195,5.060649461926239,19.43357670985954,0.8100013732910156,-0.4669904910546876,-0.3270013809204144,-2.0920549994731203,1.4380522376322915,-1.2095281901967638,0.555525428355935,1.6562527624251402,43.36728934492239,6.322937648462535,0.8825268092763519,3,0.025001525878913355,0.5700016021728587,4.32500076293946,4.89000320434571,2.030002593994155,2,0.025354096830879858,1.3124942879054593,56.68000030517578,-3.142832230711382,57.06000137329102,2.2105527335515087,57.2400016784668,0.025354096830879858 11368,2018-03-15,57.58000183105469,57.88000106811523,57.08000183105469,57.209999084472656,2151900.0,0.006819430210015298,-1.539691189827407,0.9250121594171273,38.083244019157156,44.50163354849816,-0.5472483591055237,0.10591611362985986,2.3053074610345448,4.646530761903492,17.880080283008333,0.7999992370605398,-0.492933662635167,0.06300182342529581,-1.7020517951274101,1.8280554419780017,-0.8195249858510536,0.9455286327016452,1.157599545238675,63.265421310154494,32.180861795830914,0.8825268092763519,3,-0.3650016784667969,0.17999839782714844,3.2949962615966797,3.8599987030029297,1.6299972534179688,3,0.025182301183258593,-2.0833432674502697,57.18999862670898,1.3124942879054593,56.68000030517578,-3.142832230711382,57.06000137329102,0.025182301183258593 11369,2018-03-16,58.2599983215332,58.47999954223633,57.65999984741211,57.72000122070313,3854500.0,0.011809594804697898,-1.4848481345548075,1.459440790151949,46.48240471527082,44.001177019459334,-1.1682484767271788,-0.6308391471693824,1.5192311045180844,3.9450104013541534,16.882327151711944,0.8999977111816406,-0.4890374158934705,0.7584983825683622,-0.9727409619717804,2.489737727108505,-0.10712128970170909,1.6241180548384335,0.37329904243303247,89.71956619392928,60.774300805458125,0.8656196722700703,3,-0.9549980163574219,-0.4999980926513672,2.614999771118164,3.180002212524414,1.1800003051757741,4,0.024373532862216774,-1.539691189827407,57.58000183105469,-2.0833432674502697,57.18999862670898,1.3124942879054593,56.68000030517578,0.024373532862216774 11370,2018-03-19,58.040000915527344,58.36999893188477,57.70000076293945,58.33000183105469,2167100.0,-0.0037761313481629033,2.621659518310688,-0.5370416157449014,54.81482611762152,45.02975085344271,-1.00362772172776,-0.5227001377793599,1.656774523368135,4.138154066941723,16.574633791403436,0.6699981689453196,-0.47226394040455943,0.5925008773803739,-0.9868911075174367,2.1718928622781846,-0.19719511506853138,1.3821968698292793,0.49316459660484924,79.43931064479098,46.17974099087757,0.7896959924489049,3,-0.7350006103515625,-0.2800006866455078,2.2174978256225586,3.0699996948242188,1.329998016357429,0,0.0379049057242673,-1.4848481345548075,58.2599983215332,-1.539691189827407,57.58000183105469,-2.0833432674502697,57.18999862670898,0.0379049057242673 11371,2018-03-20,57.66999816894531,58.27000045776367,57.4900016784668,58.08000183105469,1507800.0,-0.006374961074183005,-1.0259796878870449,1.4138012680539844,54.977695651927455,46.238516304810325,-0.5346496933729554,-0.20245683086872646,1.9347776049573469,4.478080555453701,15.99101055961486,0.779998779296875,-0.47936619770220545,0.24749813079834126,-1.2992320241794815,1.794228285776164,-0.5258669466905701,1.0208632082872526,0.8100013732910156,53.17909898149761,15.063353693099238,0.7733650774889105,3,-0.2599983215332031,0.19000244140625,2.397500991821289,3.3550033569335938,2.3500022888183594,1,0.038668344507325036,2.621659518310688,58.040000915527344,-1.4848481345548075,58.2599983215332,-1.539691189827407,57.58000183105469,0.038668344507325036 11372,2018-03-21,57.459999084472656,58.2599983215332,57.15999984741211,57.790000915527344,1607700.0,-0.003641392251434783,-1.3655873401314225,0.8048753256419799,57.01078283563007,47.915253418024705,-0.15783058968988684,0.016251216271953695,2.03457766702131,4.657913892224087,15.104772512720569,1.0999984741210938,-0.5471126358173137,0.032499122619626064,-1.5140268540722701,1.5790250993115222,-0.740763865726322,0.8057621109655742,0.9260005187988298,27.142705333227973,-14.75577606840789,0.7732629883459468,3,-0.049999237060546875,0.40000152587890625,2.6075000762939453,3.56500244140625,3.1599998474121165,2,0.04176821378556994,-1.0259796878870449,57.66999816894531,2.621659518310688,58.040000915527344,-1.4848481345548075,58.2599983215332,0.04176821378556994 11373,2018-03-22,57.5099983215332,58.81000137329102,57.27999877929688,57.59000015258789,1967700.0,0.0008701572895439824,-4.666666666666816,0.2424284459240764,53.422368385020654,49.3056157187538,-0.12013193093053331,-0.03308145812901131,1.887840200203378,4.579170447778424,13.8777872811253,1.5300025939941406,-0.4650962560015586,0.08099842071533203,-1.465800114177057,1.627796955607721,-0.6924008467308624,0.8543976881615265,-1.3799972534179759,21.21200911827391,-22.231792809757742,0.7733992674461945,3,0.06500244140625,0.3500022888183594,2.5575008392333984,3.515003204345703,2.740001678466797,3,0.029734010590809934,-1.3655873401314225,57.459999084472656,-1.0259796878870449,57.66999816894531,2.621659518310688,58.040000915527344,0.029734010590809934 11374,2018-03-23,56.790000915527344,58.18000030517578,56.6500015258789,57.65999984741211,1359100.0,-0.012519517075629483,-1.6608727381287838,10.874737745565517,42.36452492270374,49.10160228487514,0.5915252129481701,0.5015576055214837,2.5155678251429023,5.257163160121792,14.116068420516475,1.529998779296882,-0.3405482240285451,-0.5049989700317354,-1.7402952562027423,0.7302973161392714,-1.1226471131172389,0.11264917305376798,-0.6063998413086011,6.481453682331349,-34.74830290191311,0.6176481430855024,3,0.7849998474121094,1.0699996948242188,2.3199987411499023,4.2350006103515625,2.9599990844726562,4,0.04261310318598088,-4.666666666666816,57.5099983215332,-1.3655873401314225,57.459999084472656,-1.0259796878870449,57.66999816894531,0.04261310318598088 11375,2018-03-26,57.52999877929688,57.68000030517578,56.9000015258789,57.0,1408600.0,0.013030425283321545,-1.1369954641416138,-0.6091947471115773,57.34023713081731,50.33050766445504,-0.08358190087788131,-0.35841524799940316,1.6835490083173,4.483827346655907,14.367226568766544,0.8899993896484375,-0.2064433615679988,0.29949893951416584,-0.7156173657931788,1.3146152448215105,-0.20805921313950648,0.8070570921678382,-1.293869699096696,40.74061646218632,-2.791438690559467,0.507558152653671,3,0.20000267028807883,0.3300018310546804,1.580000877380364,3.495002746582024,2.159999847412095,0,0.03320006758107974,-1.6608727381287838,56.790000915527344,-4.666666666666816,57.5099983215332,-1.3655873401314225,57.459999084472656,0.03320006758107974 11376,2018-03-27,58.59000015258789,59.349998474121094,57.45000076293945,57.65999984741211,2811300.0,0.018425193738618173,-1.8148146055033427,1.7547215984337878,67.80186471514642,52.47754983258835,-0.9433621367654226,-1.3954515956970752,0.5474272283648531,3.393918390730768,14.047367560327247,1.8999977111816406,-0.05381750985441869,1.2995002746582003,0.1166855059826375,2.482315043333763,0.7080928903204153,1.8909076589959852,-2.302393626525891,71.85188220201537,22.99899508473166,0.5914073843377828,3,-0.5900001525878906,-0.7299995422363281,0.4674997329711914,2.4300003051757812,0.2799987792968821,1,0.013312831153191818,-1.1369954641416138,57.52999877929688,-1.6608727381287838,56.790000915527344,-4.666666666666816,57.5099983215332,0.013312831153191818 11377,2018-03-28,58.47000122070313,59.1500015258789,58.22000122070313,58.77999877929688,1925300.0,-0.002048112844721617,-1.2963039710646924,-0.33333059878421945,63.33336088394225,55.283118373120026,-0.6958796866227246,-1.2223476095380832,0.6012370122803432,3.482369623793417,13.483049010468784,0.930000305175767,0.07201582696112041,1.106001281738287,-0.1790773969768651,2.391079960453439,0.4634619423807109,1.748540621095863,-2.0598990167187665,67.40747229396408,17.08115966772121,0.6425393393575753,3,-0.4700012207031321,-0.6100006103515696,0.5874986648559499,2.3899993896484304,0.5699996948242116,2,0.02650930741748847,-1.8148146055033427,58.59000015258789,-1.1369954641416138,57.52999877929688,-1.6608727381287838,56.790000915527344,0.02650930741748847 11378,2018-03-29,58.91999816894531,59.38999938964844,58.540000915527344,58.75,1846300.0,0.0076962021352386945,-1.8813686442869704,-0.5483855089584564,63.81578245650582,57.209049233257254,-1.0457842558367147,-1.5659747553978463,0.06634867371084852,2.9943394889457835,12.63725202440529,0.9199981689453054,0.22367665927654912,1.4374982833862333,0.036598733888901336,2.8383978328835653,0.7370485086375638,2.137948058134903,-2.392300114155475,82.84665740372063,32.90002352964428,0.7004497747486664,3,-0.8999977111816406,-1.05999755859375,0.13750171661376953,1.94000244140625,-0.18999862670898438,3,0.028852695447561416,-1.2963039710646924,58.47000122070313,-1.8148146055033427,58.59000015258789,-1.1369954641416138,57.52999877929688,0.028852695447561416 11379,2018-04-02,58.66999816894531,59.75,58.29999923706055,59.04999923706055,2584100.0,-0.004243041543945059,-1.5892895460165326,-2.2353244771564493,63.089425952264676,58.12844921488426,-0.817475969918199,-1.256758195393985,0.25388184361269595,3.199516606082639,11.845561111633241,1.4500007629394531,0.3199816708798622,1.1089982986450195,-0.37513304347641707,2.593129640766456,0.3669326275842977,1.8510639697057414,-1.9705620340639598,62.10517862162208,10.796565727569309,0.7420656710607195,4,-0.4699974060058594,-0.7299976348876953,0.38750171661376953,2.19000244140625,-1.3499984741210938,0,0.026930320101680172,-1.8813686442869704,58.91999816894531,-1.2963039710646924,58.47000122070313,-1.8148146055033427,58.59000015258789,0.026930320101680172 11380,2018-04-03,59.29999923706055,59.56999969482422,58.29999923706055,58.599998474121094,2708600.0,0.010738044789111667,1.0483850624040558,-1.8421020930582743,70.46877337623289,59.849680073140426,-1.3968433563078193,-1.8575585972555047,-0.43190854468382156,2.5253462884624795,11.430188368215633,1.2700004577636719,0.5129989351640063,1.6599994659423842,-0.015620477446780967,3.3356194093315494,0.8221894942478016,2.497809437636967,-2.3565179929696995,80.43474294736876,24.77447886299163,0.8378099716945832,4,-1.0999984741210938,-1.3599987030029297,-0.04500007629394531,1.5600013732910156,-2.299999237060547,1,0.007588545847033057,-1.5892895460165326,58.66999816894531,-1.8813686442869704,58.91999816894531,-1.2963039710646924,58.47000122070313,0.007588545847033057 11381,2018-04-04,59.52999877929688,59.79999923706055,58.77000045776367,59.11999893188477,2609400.0,0.0038785758043078378,1.1684167412874717,0.5857134293546085,69.11767547476543,61.194890366377685,-1.4921733774389594,-1.963779849413207,-0.715207825995229,2.238973521724553,11.058333340778972,1.029998779296875,0.5874017106957368,1.7474990844726648,-0.0636336309369483,3.558631799882278,0.8419327267678582,2.6530654421774713,-2.361996034733302,82.91134197838211,24.634619910091303,0.9055663577048072,4,-1.3049983978271555,-1.5649986267089915,-0.24749946594238992,1.3300018310546804,-1.579998016357429,2,0.002687717968973713,1.0483850624040558,59.29999923706055,-1.5892895460165326,58.66999816894531,-1.8813686442869704,58.91999816894531,0.002687717968973713 11382,2018-04-05,60.0099983215332,60.209999084472656,58.77000045776367,59.41999816894531,1797100.0,0.008063153906921583,1.9090832026448523,1.4390252979651839,69.5652280745078,62.98854144298737,-1.757205002264456,-2.267028809080287,-1.2556340671189048,1.7030632206941334,10.489292495118924,1.4399986267089844,0.6204283848274983,2.041498756408693,0.115322471822779,3.9676750409946067,1.0784106141157395,3.004586898701646,-2.5787959277199235,89.5287550305076,30.566013137247865,0.9630881422929563,4,-1.5799980163574219,-1.8399982452392578,-0.6724987030029297,0.7600021362304688,-1.9699974060058594,3,-0.018996824221529263,1.1684167412874717,59.52999877929688,1.0483850624040558,59.29999923706055,-1.5892895460165326,58.66999816894531,-0.018996824221529263 11383,2018-04-06,59.6500015258789,60.40999984741211,59.43999862670898,60.06000137329102,1769300.0,-0.005998946937565974,-1.3373364402222392,-0.6949148158924368,61.7997117922313,65.14800665071265,-1.1864984138453636,-1.779308572770823,-0.9618154802792063,2.003689870519729,10.006602208474034,0.9700012207031321,0.6789910125580363,1.542501831054679,-0.44998728181749215,3.53499094392685,0.546257274618597,2.538746387490761,-1.8853435291864926,63.98113262125638,8.540903765808295,0.9962445564360838,4,-0.9950008392333913,-1.3800010681152273,-0.27250194549559836,1.0749969482421875,-2.120002746582017,4,-0.010226330171792308,1.9090832026448523,60.0099983215332,1.1684167412874717,59.52999877929688,1.0483850624040558,59.29999923706055,-0.010226330171792308 11384,2018-04-09,59.709999084472656,60.2400016784668,59.58000183105469,59.61999893188477,1576200.0,0.0010058266061858667,-6.764961963961134,-0.219512648982567,64.57244011978041,65.95158476059744,-0.8814268489423256,-1.7336577699724103,-1.1995569264293167,1.8938082819933442,9.63774252358763,0.6599998474121094,0.7506859478557288,1.478999519348143,-0.591747522790449,3.549746561486735,0.4436259982788471,2.514373040417439,-1.5749932286794888,66.82461798800993,13.824431640958863,1.035373521069296,4,-0.779998779296875,-1.4399986267089844,-0.4699993133544922,0.8549995422363281,-2.3199996948242188,0,-0.01641265378098411,-1.3373364402222392,59.6500015258789,1.9090832026448523,60.0099983215332,1.1684167412874717,59.52999877929688,-0.01641265378098411 11385,2018-04-10,59.31000137329102,59.9000015258789,59.25,59.88999938964844,1565400.0,-0.006699007156502401,1.1666634877644328,-6.444411477981187,64.23618078804203,65.55539765758584,-0.22616655695414067,-1.2189490324653676,-0.9694968445260557,2.23007219194033,10.141820603543945,0.6500015258788991,0.8525365474684605,0.9665018081665124,-1.0807223135340962,3.013725929867121,-0.057110252683791884,1.9901138690168167,-0.8564963586712011,32.92689734738923,-19.2223857655012,1.0236120608503052,4,0.004999160766594457,-1.0400009155273509,-0.07000160217285867,1.1499977111816335,-1.8700027465820455,1,-0.03355254817719422,-6.764961963961134,59.709999084472656,-1.3373364402222392,59.6500015258789,1.9090832026448523,60.0099983215332,-0.03355254817719422 11386,2018-04-11,59.40999984741211,59.7599983215332,59.209999084472656,59.29999923706055,1450500.0,0.0016860305480639326,-2.793086211886033,-0.1896568733845054,67.25669751517279,65.9913239499448,-0.22083942061557593,-1.16359425006533,-1.1892268568790954,2.04950893162858,10.259893901838735,0.5499992370605469,1.1129695455714668,0.9300003051757812,-1.0115346036546597,2.8715352140062222,-0.0407671492394428,1.9007677595910053,-0.6825855562013672,39.0243675508704,-15.615235710426688,0.9707674544152214,4,-0.05500030517578125,-1.1399993896484375,-0.19750022888183594,1.0499992370605469,-2.3100013732910156,2,-0.04056555888910829,1.1666634877644328,59.31000137329102,-6.764961963961134,59.709999084472656,-1.3373364402222392,59.6500015258789,-0.04056555888910829 11387,2018-04-12,58.63999938964844,59.72999954223633,58.61000061035156,59.41999816894531,1719800.0,-0.012960788751747665,-1.6666757493188011,-7.090858648911083,58.86973284474744,65.44176288197164,0.6434800084387717,-0.294492326138041,-0.5542426539643373,2.7465825299648614,10.148805721665708,1.1199989318847656,1.208752342806818,0.08749980926513956,-1.757080989722347,1.932080608252626,-0.8347905902286072,1.0097902087588864,1.7700004577636719,1.6665995562233633,-54.83843997854169,0.9222903994937438,4,0.7150001525878906,-0.3699989318847656,0.2850008010864258,1.8199996948242188,-1.3199996948242188,3,-0.011766688845341045,-2.793086211886033,59.40999984741211,1.1666634877644328,59.31000137329102,-6.764961963961134,59.709999084472656,-0.011766688845341045 11388,2018-04-13,59.02999877929688,59.349998474121094,58.849998474121094,58.849998474121094,1221300.0,0.006650740001837185,-4.555546136565931,-0.2307699831761897,68.54307270804999,66.04772363261445,0.30254049565263585,-0.6011110515523299,-1.0945962730029422,2.2869401365386537,10.414712654258825,0.7099990844726562,1.152068087791271,0.40499935150147337,-1.3920099238157277,2.2020086268186745,-0.49350528615712363,1.3035039891600704,1.3440010833740175,25.766741946430887,-35.53478882590677,0.8985046376586001,4,0.325000762939446,-0.6549987792968821,-0.2624988555908274,1.4300003051757741,-1.55999755859375,4,-0.01677109747996053,-1.6666757493188011,58.63999938964844,-2.793086211886033,59.40999984741211,1.1666634877644328,59.31000137329102,-0.01677109747996053 11389,2018-04-16,59.68000030517578,59.83000183105469,59.11999893188477,59.29999923706055,1620100.0,0.011011376237854087,1.0882311692537054,2.111113465858434,68.06727214676161,65.78089016267319,-0.21135146806777527,-1.2008428395998365,-1.7960418135949396,1.581225970519938,11.423893853031952,0.8000030517578054,1.1674630947111524,0.9840007781982436,-0.8637792187317359,2.831780775128223,0.0601107797332503,1.907890776663237,0.6587195724487316,82.94565390961881,18.256646440159486,0.9238899984649912,4,-0.1700000762939453,-1.3050003051757812,-0.9625005722045898,0.779998779296875,-1.9000015258788991,0,-0.03602549455235904,-4.555546136565931,59.02999877929688,-1.6666757493188011,58.63999938964844,-2.793086211886033,59.40999984741211,-0.03602549455235904 11390,2018-04-17,60.2400016784668,60.45000076293945,59.61000061035156,59.7400016784668,1738700.0,0.009383400979011913,-1.2105205039401696,1.3157857752346533,65.13765834524412,65.33866603717082,-0.6973219371453254,-1.6733694340242025,-2.375927840494043,0.9741105600018187,12.687792298016342,0.8400001525878906,1.163611198232097,1.434002113342288,-0.5088384632492904,3.3768426899338664,0.4625818250464988,2.405422401638077,-1.6300010681152344,88.58700722511895,23.779425300239765,0.9714202882957903,4,-0.7100009918212891,-1.845001220703125,-1.5825014114379883,0.21999740600585938,-3.700000762939453,1,-0.0473107936488838,1.0882311692537054,59.68000030517578,-4.555546136565931,59.02999877929688,-1.6666757493188011,58.63999938964844,-0.0473107936488838 11391,2018-04-18,59.9000015258789,60.81999969482422,59.88999938964844,60.43999862670898,1371500.0,-0.005644092681183155,-2.32142151620229,-1.0799942016601562,62.610253008368005,64.56589102982196,-0.33449291258141045,-1.2203025617820416,-2.0272905801742382,1.2631042342292602,13.93262512822152,0.9300003051757812,1.180686336616418,0.9825017929077049,-0.9417033347479205,2.9067069205633302,0.020399229079892223,1.9446043567355176,-1.2532009124755774,58.37110633170932,-5.8553080039391645,0.9621025638278128,4,-0.18500137329100852,-1.3200016021728445,-2.412501335144036,0.5599975585937571,-3.270000457763672,2,-0.041068494766350105,-1.2105205039401696,60.2400016784668,1.0882311692537054,59.68000030517578,-4.555546136565931,59.02999877929688,-0.041068494766350105 11392,2018-04-19,59.86000061035156,59.9900016784668,59.27000045776367,59.790000915527344,1107100.0,-0.0006677948999727068,3.363619549637028,-0.1296297604498541,58.9353937554936,64.24763347018444,-0.35537860814326905,-1.0448505692099843,-1.9534713054141974,1.2532642809732693,14.646669350256905,0.720001220703125,1.0901270923876112,0.8225008010864272,-1.0164454028967427,2.661447005069597,-0.09697230090515774,1.7419739030780121,-1.1262720336914072,51.26911220237634,-10.164010309086201,0.9194731019915837,4,-0.14500045776367188,-1.125,-2.372500419616699,0.5999984741210938,-3.6000022888183594,3,-0.04610761958049803,-2.32142151620229,59.9000015258789,-1.2105205039401696,60.2400016784668,1.0882311692537054,59.68000030517578,-0.04610761958049803 11393,2018-04-20,59.22000122070313,59.93999862670898,58.93000030517578,59.93999862670898,1478700.0,-0.010691603460120214,1.8055610009378187,-10.285722070844484,54.86728890185219,63.16928333485909,0.24273714833609006,-0.2847740081412127,-1.2654384461437473,1.8308923176207728,15.732813852143993,1.009998321533196,0.9811964648288054,0.09700126647950214,-1.5961443824193466,1.790146915378351,-0.7495715579699223,0.9435740909289265,-0.4028217993164134,15.343968739656285,-44.10375949264392,0.8465728244494227,4,0.4949989318847585,-0.4850006103515696,-1.7325010299682688,1.2399978637695241,-2.4099998474121094,4,-0.03208378059294392,3.363619549637028,59.86000061035156,-2.32142151620229,59.9000015258789,-1.2105205039401696,60.2400016784668,-0.03208378059294392 11394,2018-04-23,59.209999084472656,59.790000915527344,58.90999984741211,59.36999893188477,1288000.0,-0.0001688979402955093,-1.3157973989730412,0.22222281091220702,49.10536538086719,61.48808162295077,0.19484568051375817,-0.08872482001591209,-1.1813831807936666,1.7763947477100999,16.35410567910211,0.8800010681152344,0.822798404601194,-0.034000778198240766,-1.3227284389510743,1.2547268825545927,-0.6783646085746611,0.6103630521781795,-0.3127068521484375,15.706767593045667,-39.38901404805898,0.6443638303764169,4,0.5050010681152344,-0.47499847412109375,-1.722498893737793,1.25,-2.0699996948242188,0,-0.02938689225931479,1.8055610009378187,59.22000122070313,3.363619549637028,59.86000061035156,-2.32142151620229,59.9000015258789,-0.02938689225931479 11395,2018-04-24,59.43999862670898,59.90999984741211,59.06000137329102,59.290000915527344,2045300.0,0.0038844713020209642,-1.7868948826505822,-0.9374865889420497,49.10536538086704,59.47126694136124,-0.016510816743704027,-0.17739005078136216,-1.3624666673123826,1.480342730618979,17.052393974187396,0.8499984741210866,0.7539742625543937,0.10049877166747478,-0.9054939041341541,1.1064914474691037,-0.4024975662333432,0.6034951095682928,-0.5299987792968679,27.7486294051265,-22.844333107993513,0.5029963379008153,4,0.27500152587891336,-0.7049980163574148,-1.9074983596801687,1.020000457763679,-2.3599967956542898,1,-0.02792731974704632,-1.3157973989730412,59.209999084472656,1.8055610009378187,59.22000122070313,3.363619549637028,59.86000061035156,-0.02792731974704632 11396,2018-04-25,59.36999893188477,59.599998474121094,58.75,59.22999954223633,1718700.0,-0.00117765303569084,1.8333354526149817,0.9333435060146894,43.07359235870747,57.716140220690136,0.05276705767604284,-0.04844229223160568,-1.259797061886978,1.482413921843353,17.23620170960394,0.8499984741210938,0.6566197869020698,-0.008500862121572084,-0.9505994699692835,0.9335977457261393,-0.4795501660454278,0.4625484418022836,1.450000762939446,49.99984618177065,4.153049129909554,0.4710493039238548,4,0.41500091552733664,-0.6349983215332102,-1.8374986648559641,1.0900001525878835,-3.569999694824226,2,-0.04766713941841716,-1.7868948826505822,59.43999862670898,-1.3157973989730412,59.209999084472656,1.8055610009378187,59.22000122070313,-0.04766713941841716 11397,2018-04-26,60.02000045776367,60.16999816894531,59.02999877929688,59.40999984741211,1640400.0,0.010948316280494641,1.5055040871934449,4.357166212533839,53.76781001408573,56.07444436580521,-0.42565772083246856,-0.6075154562344238,-1.8718034376771726,0.7637419143591018,17.639156162061568,1.1399993896484304,0.6038330849164879,0.5640007019042983,-0.3164166692122734,1.44441807302087,0.12379201634600889,1.0042093874625877,0.7585992431640634,89.43676728167546,43.988427547448694,0.44020868555828735,4,-0.2350006103515625,-1.2849998474121094,-2.385000228881836,0.4399986267089844,-4.520000457763672,3,-0.056481162342442826,1.8333354526149817,59.36999893188477,-1.7868948826505822,59.43999862670898,-1.3157973989730412,59.209999084472656,-0.056481162342442826 11398,2018-04-27,60.61999893188477,60.88999938964844,59.77000045776367,59.93000030517578,1288600.0,0.009996642278323975,-1.2178233527845448,1.1311441578907988,58.348621284608,54.99459427001037,-0.8676373087794644,-1.1316439783675563,-2.4247619259510955,0.08860378870141972,18.102408029748183,1.1199989318847656,0.5391936177349379,1.0789991378784265,0.09438205485189854,2.0636162209049544,0.5866905963651661,1.571307679391687,-1.8699989318847727,87.38315258080421,42.79478680978892,0.49230854151326386,4,-0.799999237060554,-1.8499984741211009,-2.984998703002937,-0.15999984741211648,-5.629997253417976,4,-0.07192346894051671,1.5055040871934449,60.02000045776367,1.8333354526149817,59.36999893188477,-1.7868948826505822,59.43999862670898,-0.07192346894051671 11399,2018-04-30,60.25,60.86999893188477,60.13000106811523,60.59000015258789,2872500.0,-0.006103578660575648,-1.551725498707589,-0.49275482504878443,58.67157087345975,54.27614010647876,-0.4562617990545874,-0.6716414932062804,-2.0429680385477127,0.37975030456382086,18.30470943098812,0.7399978637695455,0.5792723094347849,0.630000114440918,-0.31303010473490644,1.5730303336167424,0.15848500485300576,1.1015152240288302,-1.457200012207032,70.0934779353569,23.037359711360118,0.47151510958791315,4,-0.43000030517578125,-1.4799995422363281,-2.532499313354492,0.20999908447265625,-6.6100006103515625,0,-0.05709541289143527,-1.2178233527845448,60.61999893188477,1.5055040871934449,60.02000045776367,1.8333354526149817,59.36999893188477,-0.05709541289143527 11400,2018-05-01,59.75,60.45000076293945,59.58000183105469,60.38000106811523,2356700.0,-0.008298755186721962,1.259736142005737,1.8529434864073213,52.92096174883445,53.19955218875281,-0.03696540408397908,-0.14356041482457726,-1.554470772290827,0.8067702743213658,18.255322801329363,0.8699989318847656,0.5154989313430747,0.10750007629394531,-0.8247951167597165,1.0397952693476071,-0.3586475202328856,0.5736476728207762,-0.9152560241699206,46.72898529023794,-1.2876134925737475,0.46614759652683113,5,0.06999969482421875,-0.8549995422363281,-2.032499313354492,0.7099990844726562,-6.150001525878906,1,-0.043682018583289794,-1.551725498707589,60.25,-1.2178233527845448,60.61999893188477,1.5055040871934449,60.02000045776367,-0.043682018583289794 11401,2018-05-02,59.68999862670898,59.9900016784668,59.34000015258789,59.709999084472656,1671400.0,-0.0010042070843685469,1.2413627544476964,0.03174670453101659,60.273956240757144,53.3482813537821,-0.011047394603458827,-0.07479229410350285,-1.4762804657549182,0.789029306823501,17.906199225677128,0.6500015258789062,0.4063834944675335,0.03949871063231569,-0.8914767455359964,0.9704741668006278,-0.42598901745184037,0.5049864387164718,-0.8141495426025287,35.48385112020742,-17.635803003148318,0.4654877280841561,5,0.13000106811524148,-0.519998550415032,-1.8949975967407156,0.770000457763679,-6.1299972534179545,2,-0.04372586456194716,1.259736142005737,59.75,-1.551725498707589,60.25,-1.2178233527845448,60.61999893188477,-0.04372586456194716 11402,2018-05-03,58.86999893188477,59.52999877929688,58.52000045776367,59.1500015258789,1777400.0,-0.013737639699949455,-1.0612220271622288,13.99980926949651,48.55595928881433,52.647022507889005,0.7305806541167783,0.6908423242764954,-0.6211326519966107,1.5289225280546859,16.964602699217025,1.1699981689453054,0.25882209803462075,-0.7235010147094627,-1.7002690933422642,0.25326706392333875,-1.2118850540258634,-0.23511697539306198,2.0200004577636648,14.767874761984007,-40.0845389926633,0.48838403931640223,5,0.835000991821282,0.6850013732910085,-0.9399986267089915,1.5900001525878835,-6.0,3,-0.05214879820834295,1.2413627544476964,59.68999862670898,1.259736142005737,59.75,-1.551725498707589,60.25,-0.05214879820834295 11403,2018-05-04,59.040000915527344,59.25,58.66999816894531,59.09000015258789,1828000.0,0.002887752449924008,2.1351540832843607,0.17856704949524754,43.67590184326582,52.04374878148886,0.5949229961335192,0.49834802001452516,-0.757154916828199,1.274039590197468,15.815943712684541,0.5800018310546875,0.14485261073866695,-0.5229990005493192,-1.5299667404831254,0.4839687393844869,-1.0264828705162188,-0.019515130582419715,1.8025984954834016,22.127693421509644,-27.966085746915557,0.5034838699669018,5,0.6649990081787109,0.5549983978271484,-1.1100006103515625,1.4199981689453125,-5.3600006103515625,4,-0.05995936417061154,-1.0612220271622288,58.86999893188477,1.2413627544476964,59.68999862670898,1.259736142005737,59.75,-0.05995936417061154 11404,2018-05-07,58.72999954223633,59.18000030517578,58.599998474121094,59.099998474121094,1672200.0,-0.005250700685702214,1.1886754428266049,7.4000915541313805,34.30352902735625,50.399100297765436,0.9271788409638191,0.770678970464644,-0.4802289966731479,1.48883147503183,14.633381023201386,0.5800018310546875,0.048964162951257606,-0.7840003967285156,-1.8542374635496657,0.2862366700926344,-1.3191189301390907,-0.2488818633179406,2.0661478897094767,10.880779858401622,-32.92515521296825,0.5351185334105748,5,0.9750003814697266,0.8649997711181641,-0.7899990081787109,1.7299995422363281,-5.299999237060547,0,-0.06368121731517928,2.1351540832843607,59.040000915527344,-1.0612220271622288,58.86999893188477,1.2413627544476964,59.68999862670898,-0.06368121731517928 11405,2018-05-08,57.31999969482422,58.709999084472656,57.22000122070313,58.59000015258789,2113900.0,-0.02400817058406568,-1.0272115551795735,3.432443578402565,28.061227137785636,48.731059717663,2.2404379113443653,2.1333254895665448,0.9005838298978404,2.8182471856157747,14.315535622432806,1.509998321533196,-0.015539370473369729,-2.0945001602172866,-3.5465188184755334,-0.6424815019590397,-2.8205094893464064,-1.3684908310881667,3.4306247976379467,3.6100526207789705,-36.76914328851534,0.7260093291291216,5,1.7350006103515625,1.7350006103515625,0.7500009536743164,3.1399993896484375,-3.329998016357422,1,-0.06420098263727092,1.1886754428266049,58.72999954223633,2.1351540832843607,59.040000915527344,-1.0612220271622288,58.86999893188477,-0.06420098263727092 11406,2018-05-09,57.0,57.47000122070313,56.38000106811523,57.47000122070313,1720300.0,-0.00558268835533704,3.638286474904147,0.3700795679481498,26.78572313240943,45.73305006414342,2.4461363645395693,2.3858398708751807,1.2331765433360786,3.0410923916807917,14.26527375395406,1.0900001525879048,-0.05306699835589512,-2.2939998626709013,-4.103570076859249,-0.48442964848255343,-3.1987849697650717,-1.389214755576731,3.6093995615918075,19.68252007561597,-18.52111948451669,0.9047851070941737,5,1.635000228881836,1.635000228881836,1.0700006484985352,3.4599990844726562,-2.3699989318847727,2,-0.05964914957682288,-1.0272115551795735,57.31999969482422,1.1886754428266049,58.72999954223633,2.1351540832843607,59.040000915527344,-0.05964914957682288 11407,2018-05-10,57.95000076293945,57.97999954223633,57.15999984741211,57.540000915527344,1289300.0,0.01666668005156935,2.489379661869861,-0.8723378352054929,40.18547550724518,43.71492275554755,1.309315619520035,1.4561534250776162,0.31964030119284814,2.0032652098597197,14.781602714192038,0.9799995422363281,-0.09043471681592052,-1.3094991683959947,-3.1962339009008858,0.5772355641088964,-2.2528665346484402,-0.3661318021435491,2.4056348890437604,54.7038424781985,13.04645072841651,0.943367366252444,5,0.6749992370605469,0.6849994659423828,0.14499950408935547,2.509998321533203,-2.8600006103515625,3,-0.07575494964369267,3.638286474904147,57.0,-1.0272115551795735,57.31999969482422,1.1886754428266049,58.72999954223633,-0.07575494964369267 11408,2018-05-11,58.040000915527344,58.09000015258789,57.709999084472656,58.0,945000.0,0.0015530655979809627,4.428610354223434,0.09756324491295974,41.06872042882998,41.759050483922024,0.9106169392706818,1.3577972540821222,0.2824093875544662,1.8276250341855018,15.27997084255119,0.3800010681152344,-0.09080042969543456,-1.169999122619629,-3.132510942161545,0.7925126969222873,-2.151255032390587,-0.1887432128486708,2.077096661423788,59.28572499022494,13.753145520883926,0.9812559097709568,5,0.375,0.5949993133544922,0.25999927520751953,2.4199981689453125,-2.2800025939941406,4,-0.08907653173829377,2.489379661869861,57.95000076293945,3.638286474904147,57.0,-1.0272115551795735,57.31999969482422,-0.08907653173829377 11409,2018-05-14,57.52999877929688,58.27999877929688,57.27999877929688,58.06000137329102,2212700.0,-0.008787080085900234,1.0618611839750824,-13.249761586877742,36.017582221179694,39.88089720307149,1.1110503180472477,1.7902552870910924,0.8226116487388069,2.2594887972430158,15.43615819426386,1.0,-0.22396684856162352,-1.5725011825561452,-3.658281546399067,0.5132791812867765,-2.6153913644776026,-0.5296110006346879,2.3628730071240938,49.35616696272936,1.5090155525061704,1.04289018192146,5,0.6550025939941335,1.1050014495849538,0.9325017929077077,2.930000305175774,-1.7199974060058594,0,-0.06692158101533952,4.428610354223434,58.040000915527344,2.489379661869861,57.95000076293945,3.638286474904147,57.0,-0.06692158101533952 11410,2018-05-15,57.38999938964844,57.52000045776367,56.79999923706055,57.34000015258789,1494300.0,-0.002433502392126363,3.6451485879529932,-0.09433772141330243,35.65218833532815,37.14514521357938,0.9846220313528775,1.797975195392823,0.9718194197312044,2.340819079340932,15.15623355004458,0.7299995422363352,-0.45887465240296166,-1.570000457763669,-3.717086664529745,0.5770857490024071,-2.643543561146707,-0.496457354380631,2.292100153674191,53.1578704326474,5.352391618197373,1.0735431033830365,5,0.5650005340576172,1.2450008392333984,1.210000991821289,3.0699996948242188,-1.6899986267089844,1,-0.0690015529985688,1.0618611839750824,57.52999877929688,4.428610354223434,58.040000915527344,2.489379661869861,57.95000076293945,-0.0690015529985688 11411,2018-05-16,57.43999862670898,57.86000061035156,57.209999084472656,57.4900016784668,2636800.0,0.0008712186372590303,-1.5490149146558558,-1.0000762951096256,29.523804910421177,35.03046139375792,0.6502799923594509,1.6382216945467079,0.9653268838508353,2.2377536854593743,14.396467951441844,0.6500015258789062,-0.6908344935599473,-1.3970010757446332,-3.598513519680793,0.8045113681915268,-2.4977572977127167,-0.29624485377654963,2.0439750081012065,43.243215378389046,0.6747407141710795,1.10075622196808,5,0.3750019073486399,1.1950016021728587,1.3525018692016673,3.020000457763679,-1.4099998474120952,2,-0.06006262240121241,3.6451485879529932,57.38999938964844,1.0618611839750824,57.52999877929688,4.428610354223434,58.040000915527344,-0.06006262240121241 11412,2018-05-17,57.099998474121094,57.709999084472656,56.959999084472656,57.5,1888000.0,-0.005919222853702943,-1.2058813629682819,7.99954226426496,20.86094618312663,32.49546632040912,0.796569540669374,1.8560059308706016,1.3583526896235298,2.526004001314277,14.501471397877259,0.75,-0.8781686699315543,-1.599001121520999,-3.8752576404062893,0.6772553973642914,-2.737129380963644,-0.46087286207835376,2.197736806687395,20.27022498988322,-15.94254705806949,1.1381282594426436,5,0.6800022125244141,1.5350017547607422,1.7125015258789062,3.3600006103515625,0.23000335693359375,3,-0.04325739880930679,-1.5490149146558558,57.43999862670898,3.6451485879529932,57.38999938964844,1.0618611839750824,57.52999877929688,-0.04325739880930679 11413,2018-05-18,57.31999969482422,57.61999893188477,56.91999816894531,57.06000137329102,1844600.0,0.003852911148549909,-1.5925727081994343,-0.6499933243052332,25.127361514996352,31.475892152369134,0.34299808257014774,1.5666878758600689,1.1763288993229466,2.2487796874243955,15.048138354759729,0.7000007629394602,-1.1209939925356949,-1.2839998245239244,-3.626336961798742,1.0583373127508935,-2.4551683931613297,-0.11283125588651899,1.8026715332226715,35.13517693241523,3.0755635813352598,1.1711685686374083,5,0.22500038146972656,1.3150005340576172,1.4925003051757812,2.565000534057617,0.22999954223632812,4,-0.03890438859227152,-1.2058813629682819,57.099998474121094,-1.5490149146558558,57.43999862670898,3.6451485879529932,57.38999938964844,-0.03890438859227152 11414,2018-05-21,57.47000122070313,57.54999923706055,56.93999862670898,57.4900016784668,1742000.0,0.002616914282580707,7.714569879288366,-0.07692533415494052,29.422425427603486,31.62713640679334,-0.005062502956555193,1.3487999775073334,1.0549027276775789,2.048392908309843,15.649418895501285,0.6100006103515696,-1.2414922624230087,-1.0469984054565344,-3.423569023948332,1.329572213035263,-2.235283714702433,0.14128690378936426,1.4881097977478603,63.207652416752204,31.640270627269036,1.1882853092458971,5,-0.14000129699707742,1.1649990081787038,1.394998550415032,2.2049980163574148,0.5200004577636648,0,-0.029754704417057076,-1.5925727081994343,57.31999969482422,-1.2058813629682819,57.099998474121094,-1.5490149146558558,57.43999862670898,-0.029754704417057076 11415,2018-05-22,57.77999877929688,57.959999084472656,57.38999938964844,57.43999862670898,1759100.0,0.0053940760746333805,-1.590915790295033,-16.999618539011138,33.506059697657534,32.37384046959868,-0.27149812071641577,0.9571357618430625,0.7834747195708829,1.6801999262194514,15.959992099389506,0.5699996948242188,-1.3505324131831529,-0.6540008544921818,-3.0107104547975325,1.702708745813169,-1.8323556546448572,0.5243539456604935,1.0234256421339651,82.69229358471256,49.48793670251618,1.1783548001526754,5,-0.23999977111817117,0.8550014495849538,1.1625013351440359,1.8950004577636648,0.5,1,-0.03409479833204376,7.714569879288366,57.47000122070313,-1.5925727081994343,57.31999969482422,-1.2058813629682819,57.099998474121094,-0.03409479833204376 11416,2018-05-23,56.540000915527344,57.849998474121094,55.31000137329102,57.43000030517578,5314600.0,-0.021460676531094736,1.9364200852024578,-2.6176440889047363,31.239960317338358,31.37989433738682,1.0017294250684259,2.0809372682792002,2.0606789153433454,2.8474947938369297,17.241255414822014,2.539997100830071,-1.4258758353813334,-1.7524988174438505,-4.2102501511002615,0.7052525162125605,-2.9813744842720595,-0.5236231506156415,2.118018104704568,46.41511715449235,10.429282670562031,1.2288756668282066,5,0.25499916076660867,1.5599994659423828,2.422499656677246,3.134998321533203,2.0699996948242188,2,-0.014856741050338518,-1.590915790295033,57.77999877929688,7.714569879288366,57.47000122070313,-1.5925727081994343,57.31999969482422,-0.014856741050338518 11417,2018-05-24,56.63000106811523,56.65999984741211,56.06000137329102,56.540000915527344,2857700.0,0.0015917960935718511,7.00010172681255,-0.10112383630221912,30.342582157549998,30.188101196133488,0.787623336949828,1.8171091478801316,1.9932567327114086,2.680904459520484,17.99232516073546,0.5999984741210866,-1.3327096211411913,-1.4929986953735437,-3.9164634160760627,0.9304660253289754,-2.7047310557248068,-0.2812663350222806,1.7601765403614138,49.81135226096542,11.57385129337844,1.2117323603512604,5,0.16499900817872515,1.4699993133544993,2.5174989700317454,1.7449989318847727,2.3899993896484446,3,-0.010595131158423476,1.9364200852024578,56.540000915527344,-1.590915790295033,57.77999877929688,7.714569879288366,57.47000122070313,-0.010595131158423476 11418,2018-05-25,56.2599983215332,56.79999923706055,56.22999954223633,56.75,2806600.0,-0.006533687790981735,-1.0727290382094479,-5.444453863434499,30.048463275387704,29.524865757712153,0.981829538078415,1.9433608372778082,2.3694306013077053,2.9718669127713753,18.052491359596885,0.5699996948242188,-1.2031676179848674,-1.6450014114379883,-3.9013561898581344,0.6113533669821578,-2.7731788006480613,-0.5168240222279152,1.883765188128585,35.84897240603944,-5.607354887991441,1.1281773892100737,5,0.3750019073486328,1.8400020599365234,2.9650020599365234,2.115001678466797,3.2600021362304688,4,0.019018904042731766,7.00010172681255,56.63000106811523,1.9364200852024578,56.540000915527344,-1.590915790295033,57.77999877929688,0.019018904042731766 11419,2018-05-29,56.81000137329102,57.27999877929688,56.36000061035156,56.45000076293945,3023600.0,0.00977609435063398,-2.4073948487546004,-0.734692606519232,45.21578066301235,30.587487127454843,0.356437570544621,1.183085203203511,1.8101953170388185,2.3541610011401986,17.895331981856863,1.020000457763679,-1.2304672811553985,-0.9229984283447195,-2.938267293088252,1.0922704363988132,-1.9306328607164858,0.08463600402704685,1.1070611654611042,56.603822473912636,9.932226956499996,1.007634432371767,5,-0.1750011444091868,1.2899990081787038,2.414999008178704,1.5649986267089773,2.9099998474121094,1,0.013025837808154472,-1.0727290382094479,56.2599983215332,7.00010172681255,56.63000106811523,1.9364200852024578,56.540000915527344,0.013025837808154472 11420,2018-05-30,57.13999938964844,57.34000015258789,56.4000015258789,56.68000030517578,2262900.0,0.0058088014148960365,1.1860417664697385,1.27777306828294,51.310854734435836,33.008270441234245,-0.014250938731542817,0.682519967000971,1.4817015843340045,1.971742822401147,18.454964061917256,0.9399986267089915,-1.2696220372548268,-0.4625003814697237,-2.253352596468396,1.3283518335289486,-1.3579264889690563,0.4329257260296089,0.5684982558667997,72.04724823344765,21.054500343355826,0.8954261074993355,5,-0.5049991607666016,0.9600009918212891,2.085000991821289,1.2350006103515625,3.1700019836425852,2,0.014875784002411852,-2.4073948487546004,56.81000137329102,-1.0727290382094479,56.2599983215332,7.00010172681255,56.63000106811523,0.014875784002411852 11421,2018-05-31,57.08000183105469,57.43000030517578,56.81000137329102,57.15999984741211,2076500.0,-0.0010500097870952407,-1.0000000000000229,-0.17390907733899458,40.22473277835923,35.159802285148984,-0.011945326977205184,0.5659753005395913,1.5544653841285339,1.9766827597901084,19.31238002737929,0.6199989318847585,-1.2304375174684452,-0.3919981002807589,-1.9004806998314194,1.1164844992699017,-1.1462394000560892,0.3622431994945714,0.43661611268261424,74.45264620465157,22.940831013982404,0.7542412997753295,5,-0.44500160217285156,1.019998550415039,2.144998550415039,1.2949981689453125,1.3799972534179688,3,0.021023071299015372,1.1860417664697385,57.13999938964844,-2.4073948487546004,56.81000137329102,-1.0727290382094479,56.2599983215332,0.021023071299015372 11422,2018-06-01,55.79999923706055,56.91999816894531,55.59000015258789,56.6500015258789,2536100.0,-0.022424711859377444,-1.0944843101858388,10.625292070001342,30.141840373948284,35.7169666028103,1.1893305573430553,1.6908809140146417,2.8393936235030424,3.186759745271061,21.23259752183295,1.4900016784667969,-1.2099544384640382,-1.51850070953369,-3.0525808582157907,0.015579439148410756,-2.285540783874744,-0.7514606351926361,1.6300010681152344,11.41299277488105,-37.499655180503524,0.7670400743410514,6,0.8350009918212891,2.3000011444091797,3.460000991821289,2.575000762939453,2.9200019836425852,4,0.05035844823855662,-1.0000000000000229,57.08000183105469,1.1860417664697385,57.13999938964844,-2.4073948487546004,56.81000137329102,0.05035844823855662 11423,2018-06-04,55.5,56.2400016784668,55.4900016784668,55.97000122070313,2165200.0,-0.005376330486780656,-2.0612378357337486,0.5529411236721653,31.307562935476028,35.92642632590726,1.3455076449045222,1.8045967332814215,3.1393221732767387,3.421883573692412,23.279450269219367,0.75,-1.1679385786726044,-1.6414999008178697,-3.1560229407557117,-0.1269768608800277,-2.3987614207867907,-0.8842383808489487,1.9300003051757812,0.5153777634453427,-46.344244234382366,0.7572615199689212,6,1.135000228881836,2.6000003814697266,3.760000228881836,2.9750003814697266,3.75,0,0.06342343167141751,-1.0944843101858388,55.79999923706055,-1.0000000000000229,57.08000183105469,1.1860417664697385,57.13999938964844,0.06342343167141751 11424,2018-06-05,54.9900016784668,55.66999816894531,54.88999938964844,55.52000045776367,1444800.0,-0.009189158946544151,-1.1369731300230972,1.1276540484383961,29.310361837237323,35.46023767474946,1.639090744382905,2.1292028528417646,3.6665333446163544,3.8707271170586495,25.488743054048157,0.779998779296875,-1.0578913930865639,-1.9644983291625948,-3.5737930077379048,-0.35520365058728487,-2.76914566845025,-1.1598509898749398,2.2703987121582045,3.9370965658725896,-40.38566439280289,0.8046473392876549,6,1.3799972534179688,2.8899974822998047,4.304998397827148,3.519998550415039,4.149997711181641,1,0.08237858958041722,-2.0612378357337486,55.5,-1.0944843101858388,55.79999923706055,-1.0000000000000229,57.08000183105469,0.08237858958041722 11425,2018-06-06,53.63999938964844,55.02999877929688,53.5099983215332,55.02000045776367,2206400.0,-0.024549959040044866,1.171432775387521,2.603781597282202,23.239450619297116,34.571292152744874,2.6150795734625234,3.361730611191348,4.994560237626189,5.147910132946393,26.695505557062006,1.520000457763679,-1.0395750931149408,-3.130500602722165,-5.305811527130281,-0.9551896783140492,-4.218156064926227,-2.0428451405181036,3.3833609008789054,3.316352100271992,-39.443390706235995,1.0876554622040595,6,1.8299999237060547,3.3400001525878906,5.655000686645508,4.870000839233398,5.5,2,0.11334828300218103,-1.1369731300230972,54.9900016784668,-2.0612378357337486,55.5,-1.0944843101858388,55.79999923706055,0.11334828300218103 11426,2018-06-07,53.599998474121094,54.16999816894531,53.1500015258789,53.68999862670898,2194800.0,-0.0007457292315902198,-1.0606116653372792,0.06521745139719574,24.264717432036704,33.895973849910064,2.452042346051016,3.3033143149236963,4.977495617517761,5.1168343434856,27.364869730247506,1.0199966430664134,-1.0869347656541066,-3.0005014419555636,-5.591916531487541,-0.4090863524235857,-4.2962089867215525,-1.7047938971895746,3.001758380126951,11.936269202515238,-32.27744582931018,1.2957075447659896,6,1.69000244140625,2.970003128051758,5.757501602172852,4.910001754760742,5.44000244140625,3,0.1251866248169693,1.171432775387521,53.63999938964844,-1.1369731300230972,54.9900016784668,-2.0612378357337486,55.5,0.1251866248169693 11427,2018-06-08,53.56000137329102,54.02999877929688,53.36999893188477,53.79999923706055,1391000.0,-0.0007462145889683969,-1.1290223343383248,2.6666384096979234,21.601216554405852,32.95739088091208,2.2470665784357635,3.1595524697460604,4.962654361278531,5.091187396333325,28.693804746216667,0.6599998474121094,-1.200253008340482,-2.820998573303214,-5.662724398466516,0.020727251860087392,-4.241861485884868,-1.4001356607215598,2.5585097349853427,13.268602820901018,-30.767737412916837,1.4208629125816523,6,1.729999542236321,2.779998779296868,5.934998512268059,4.949998855590813,5.30999755859375,4,0.0914861386397412,-1.0606116653372792,53.599998474121094,1.171432775387521,53.63999938964844,-1.1369731300230972,54.9900016784668,0.0914861386397412 11428,2018-06-11,52.86999893188477,53.63000106811523,52.7599983215332,53.61000061035156,1835600.0,-0.012882793571964646,1.230768854567618,3.083367771879135,17.87707830412188,29.919757285479804,2.6883346806154123,3.6284021040091474,5.574162942721102,5.699690011593738,30.322405123514784,0.8700027465820241,-1.2287812842117845,-3.2525009155273352,-6.384561773828253,-0.12044005722641771,-4.818531344677794,-1.6864704863768765,2.8329208348559476,3.780089901014744,-36.26844008620884,1.5660304291504572,6,2.2250003814697195,3.135000228881829,6.760001182556145,5.640001296997063,5.650001525878899,0,0.1106488066390019,-1.1290223343383248,53.56000137329102,-1.0606116653372792,53.599998474121094,1.171432775387521,53.63999938964844,0.1106488066390019 11429,2018-06-12,53.68000030517578,53.88000106811523,52.790000915527344,52.83000183105469,2003100.0,0.015320623976833758,-1.3440855804490524,-1.148643981297727,23.23762066588833,26.800509055641193,1.5507265895603979,2.6511031165872794,4.701521103114395,4.825483935658781,31.560368215228905,1.0900001525878835,-1.2523524159701864,-2.249999618530275,-5.4892393328852975,0.9892400958247478,-3.869619475707786,-0.6303797613527635,1.5520520303317369,40.52871357342942,5.631670252943358,1.6196198571775107,6,1.414999008178711,2.289999008178711,5.969999313354492,4.829999923706055,5.479999542236328,1,0.10376303396345476,1.230768854567618,52.86999893188477,-1.1290223343383248,53.56000137329102,-1.0606116653372792,53.599998474121094,0.10376303396345476 11430,2018-06-13,53.43000030517578,54.06000137329102,53.290000915527344,53.83000183105469,2293200.0,-0.004657227991406998,-1.264706212343927,-0.4705908752277603,26.68667236297118,25.296280120598077,1.362389414397036,2.7291431452454447,4.864374179510932,5.009493026672416,32.40420271537303,0.770000457763679,-1.2623021071797993,-2.301999664306642,-5.647838278974419,1.0438389503611347,-3.974918971640534,-0.6290803569727501,1.4065233880958488,47.51787632263144,13.496252817536373,1.67291930733389,6,1.4099979400634766,2.3049983978271484,6.219999313354492,5.079999923706055,5.319999694824219,2,0.10686878255397514,-1.3440855804490524,53.68000030517578,1.230768854567618,52.86999893188477,-1.1290223343383248,53.56000137329102,0.10686878255397514 11431,2018-06-14,53.9900016784668,54.08000183105469,53.4000015258789,53.52999877929688,2334100.0,0.010481028824489202,1.1249903142937405,-1.1500028610120177,31.512627490369766,25.448589800200462,0.3553450211833322,1.9999635099273405,4.21452165962458,4.3865662282002305,33.7135566803632,0.6800003051757884,-1.4373847494628151,-1.5694984436035142,-4.90027031096178,1.7612734237547514,-3.234884377282647,0.09588749007561859,0.5142779553266834,93.18182474980566,58.63114267632984,1.6653859336791326,6,0.5099983215332031,1.5299968719482422,5.064998626708984,4.519998550415039,4.469997406005859,3,0.09538798946242011,-1.264706212343927,53.43000030517578,-1.3440855804490524,53.68000030517578,1.230768854567618,52.86999893188477,0.09538798946242011 11432,2018-06-15,54.63000106811523,54.70000076293945,53.68999862670898,54.02999877929688,3192900.0,0.011854035372324878,1.7297293117580237,1.3043445810908199,39.00137349625833,26.303457640287384,-0.5230793411952632,1.2284115209812185,3.4747812488335867,3.6809759639693596,34.57885069314702,1.0100021362304759,-1.68584379563341,-0.8059991836547908,-4.078933962401905,2.4669355950923233,-2.442466573028348,0.8304682057187662,-1.8700027465820241,96.3917728488277,59.44394013621486,1.6364673893735577,6,-0.41500282287596946,0.8899974822998118,4.004999160766609,3.8799991607666087,4.1899986267089915,4,0.08072487207008328,1.1249903142937405,53.9900016784668,-1.264706212343927,53.43000030517578,-1.3440855804490524,53.68000030517578,0.08072487207008328 11433,2018-06-18,55.09000015258789,55.099998474121094,54.5,54.56000137329102,2393300.0,0.00842026497307069,1.1818307924926132,0.8833279291994979,38.25135729227349,27.29690157973585,-1.1704369973365303,0.6248150636206162,2.9299354772738937,3.1572352800396857,35.27006408944626,0.5999984741210938,-1.8816185500825355,-0.23450012207031534,-3.386912801522655,2.9179125573820244,-1.8107064617964852,1.3417062176558545,-2.2912017822265653,99.56717177054985,62.41624069019221,1.5762063397261694,6,-1.1600017547607422,0.42999839782714844,3.5399999618530273,3.4200000762939453,4.25,0,0.06861497129836747,1.7297293117580237,54.63000106811523,1.1249903142937405,53.9900016784668,-1.264706212343927,53.43000030517578,0.06861497129836747 11434,2018-06-19,55.7599983215332,56.22000122070313,54.95000076293945,55.22999954223633,2132100.0,0.012161883592114009,-1.3302838984237328,1.0000000000000133,40.992159950359124,29.269424838742736,-1.921825235515449,-0.1895806887091993,2.1791925070548928,2.3718174313199114,35.53567039942321,1.270000457763679,-1.8965883822984395,0.5209981918334989,-2.475293580413293,3.517289964080291,-0.9771476942898971,2.019144077956895,-2.8691519470214857,84.30024398436605,49.4334288920553,1.4981458861233954,6,-1.269998550415039,-0.23999977111816406,2.7650022506713867,2.750001907348633,4.600002288818359,1,0.049497887720786116,1.1818307924926132,55.09000015258789,1.7297293117580237,54.63000106811523,1.1249903142937405,53.9900016784668,0.049497887720786116 11435,2018-06-20,55.81000137329102,55.9000015258789,55.43999862670898,55.86999893188477,1152700.0,0.0008967549006992925,6.666539513003278,-0.11320320147406,41.69934920811431,31.206606147195803,-1.8233918077594922,-0.4160704108339175,2.0602560056191876,2.2134972760702354,36.38520551873755,0.4600028991699219,-1.9076563813851735,0.6695011138916058,-2.095684884230714,3.4346871120139255,-0.713091885169554,2.0520941129527657,-2.7194057080078196,85.46099674533248,53.30468149481153,1.3825929990611607,6,-1.3200016021728587,-0.45000267028809304,2.599999427795403,2.699998855590813,4.270000457763665,2,0.06002505629258592,-1.3302838984237328,55.7599983215332,1.1818307924926132,55.09000015258789,1.7297293117580237,54.63000106811523,0.06002505629258592 11436,2018-06-21,55.70000076293945,55.97999954223633,55.459999084472656,55.61000061035156,1219100.0,-0.0019709838316580575,-1.6666471042773163,-1.5000635808748728,49.228407235205395,34.27629400061797,-1.5468467188182373,-0.3923427767770562,2.095399948267314,2.239467947591322,35.6879868726675,0.5200004577636719,-1.8635997255467274,0.6015005111694336,-2.098942467468177,3.3019434898070443,-0.7487209781493718,1.951722000488239,-2.421640764331052,79.44664329601552,42.82131281066593,1.3502214893188067,6,-1.210000991821289,-0.34000205993652344,2.594999313354492,2.809999465942383,4.05999755859375,3,0.054757615714251306,6.666539513003278,55.81000137329102,-1.3302838984237328,55.7599983215332,1.1818307924926132,55.09000015258789,0.054757615714251306 11437,2018-06-22,56.02999877929688,56.72999954223633,55.88000106811523,56.58000183105469,2449300.0,0.005924560356146191,1.0000000000000167,-6.111134658585095,54.07064981090598,38.29780194581621,-1.6646895053866615,-0.8111861566690735,1.7176597016634716,1.824589724532629,34.66960948348522,1.029998779296875,-1.615301870485176,0.9614986419677791,-1.6799944745992477,3.602991758534806,-0.3592479163157307,2.282245200251289,-2.575140307362794,68.60982481469665,26.284267273498003,1.320746558283512,6,-1.2699985504150462,-0.6700000762939524,2.1950016021728445,2.480001449584954,4.69000244140625,4,0.043369629807553434,-1.6666471042773163,55.70000076293945,6.666539513003278,55.81000137329102,-1.3302838984237328,55.7599983215332,0.043369629807553434 11438,2018-06-25,57.33000183105469,57.36000061035156,56.27999877929688,56.33000183105469,2908300.0,0.023201911120479313,1.0377439972361242,-1.8181717297822402,66.027383229875,43.0522200084814,-2.531749976125454,-2.1364541918252655,0.3714634577835625,0.43794163044543666,33.87730998804081,1.3300018310546804,-1.330602365926353,2.2080015182495103,-0.5746717350838253,4.990674771582846,0.816664891582846,3.5993381449161745,-3.6131320734964234,98.75523729476215,49.44333723782119,1.3913366266666674,6,-2.0050010681152344,-1.9700031280517578,0.8774986267089844,1.1799983978271484,2.4099998474121094,0,0.025989845040654158,1.0000000000000167,56.02999877929688,-1.6666471042773163,55.70000076293945,6.666539513003278,55.81000137329102,0.025989845040654158 11439,2018-06-26,57.54999923706055,57.97999954223633,57.099998474121094,57.25,2506300.0,0.0038373870395846943,-1.9333257039679057,0.2999992370605469,81.68556394129202,49.16320796162815,-2.397142818985941,-2.4223662729168325,0.08592214727420355,0.17848256934046702,33.864203153886244,0.8800010681152344,-0.9960481160690051,2.3909990310668974,-0.5036052385661165,5.285603300699911,0.9436968962503869,3.838301165883408,-3.468816394222955,83.07086022894188,26.78662571692262,1.4473021348165074,6,-1.8599987030029297,-2.1800003051757812,0.5400009155273438,0.9600009918212891,2.450000762939453,1,0.031103404678668234,1.0377439972361242,57.33000183105469,1.0000000000000167,56.02999877929688,-1.6666471042773163,55.70000076293945,0.031103404678668234 11440,2018-06-27,57.9900016784668,58.13000106811523,57.2599983215332,57.849998474121094,1556300.0,0.007645568153594295,3.1428506553075057,0.4666785346438971,83.40944337383955,54.92952083756924,-2.3716946492759945,-2.946491765446865,-0.43391598523635366,-0.2858901445570794,33.972500229735225,0.8700027465820241,-0.5130712055876216,2.788501358032228,-0.24995643279029878,5.826959148854755,1.269272462620961,4.307730253443495,-3.4409608317013536,94.75658106225691,31.50510596541355,1.5192288954112652,6,-2.0800018310546946,-2.545001983642578,-0.0075016021728515625,0.6249980926513672,2.9399986267089844,2,0.040869095762844365,-1.9333257039679057,57.54999923706055,1.0377439972361242,57.33000183105469,1.0000000000000167,56.02999877929688,0.040869095762844365 11441,2018-06-28,58.27999877929688,58.52999877929688,57.959999084472656,58.1500015258789,1762100.0,0.005000812078572059,-1.2352835579757038,0.9285305577505715,84.60406874729762,59.99648697657361,-2.2229242106296354,-3.3117750406013258,-0.7910641264344065,-0.5825321726078201,34.32367112857864,0.5699996948242259,-0.07639339575067083,3.0184986114502053,-0.2171403476044631,6.254137570504874,1.400679131922871,4.636318090977539,-3.22962350154247,90.56602958768131,20.124897069322472,1.6178194795273353,6,-1.7649993896484446,-2.635000228881843,-0.19249916076660867,0.33500099182128196,2.8100013732910085,3,0.03088543393033194,3.1428506553075057,57.9900016784668,-1.9333257039679057,57.54999923706055,1.0377439972361242,57.33000183105469,0.03088543393033194 11442,2018-06-29,58.61000061035156,58.90999984741211,57.709999084472656,58.09000015258789,2556600.0,0.005662351372112795,1.1428605488400925,4.000088033334852,94.42723763486504,66.23825145908377,-2.1556851091656597,-3.6053108510813274,-1.1844773103746604,-0.9047133848389279,33.90431423859376,1.2000007629394531,0.36383730182895846,3.208000373840335,-0.35370016850676933,6.769700916187439,1.4271501026667792,4.9888506450138905,-3.0028855723503582,88.5931895352598,9.318365089016737,1.7808502711735537,6,-1.6800003051757812,-2.7750015258789062,-1.1625003814697266,-0.5100002288818359,2.3800010681152344,4,0.01962118579091987,-1.2352835579757038,58.27999877929688,3.1428506553075057,57.9900016784668,-1.9333257039679057,57.54999923706055,0.01962118579091987 11443,2018-07-02,59.02000045776367,59.09000015258789,58.36000061035156,58.599998474121094,1601600.0,0.006995390601304496,1.6071348287818203,0.8076954113633863,94.05939721501973,72.13461115515719,-2.178702835136704,-3.940090360340605,-1.6337994315275353,-1.2940504168158498,33.446254378116656,0.7299995422363281,0.7823846746786387,3.442000198364255,-0.47067630015060047,7.35467669687911,1.4856619491068273,5.398338447621683,-2.8183661540685065,96.4824303626643,11.798115336191586,1.9563382492574264,7,-1.7550010681152344,-3.095001220703125,-1.572500228881836,-0.9200000762939453,1.9300003051757812,0,0.02880380802700988,1.1428605488400925,58.61000061035156,-1.2352835579757038,58.27999877929688,3.1428506553075057,57.9900016784668,0.02880380802700988 11444,2018-07-03,59.52000045776367,59.95000076293945,58.81000137329102,59.08000183105469,1338700.0,0.00847170444123968,-1.3265304533653233,1.0476108300560394,98.25672604736378,78.41876413729601,-2.3347845471507753,-4.303980666800257,-2.1677999536069876,-1.7578159962770599,32.803232203930044,1.1399993896484304,1.1392141842612418,3.7155002593994126,-0.5613777546946892,7.9923782734935145,1.5770612523523653,5.85393926644646,-2.7406929842899643,84.01487305152816,-5.148886513449568,2.138439007047049,7,-1.8150005340576172,-3.1650009155273438,-2.1525001525878906,-1.4200000762939453,1.6199989318847656,1,0.0036962570398373362,1.6071348287818203,59.02000045776367,1.1428605488400925,58.61000061035156,-1.2352835579757038,58.27999877929688,0.0036962570398373362 11445,2018-07-05,59.72000122070313,59.7599983215332,59.1500015258789,59.61000061035156,2330800.0,0.0033602278461235535,5.4211942336265455,0.2500021674484092,98.15125048324823,83.85463560930076,-2.147675782741757,-4.242651038615911,-2.4075929364930246,-1.9345815879052424,31.396497730748663,0.609996795654304,1.5064719068381152,3.6115009307861428,-0.8766887110949,8.099690572667186,1.3674061098456178,5.855595751726668,-2.3065550893362783,89.73217098686517,1.0321935322588445,2.244094820940522,7,-1.8050003051757884,-3.365001678466804,-2.352500915527351,-1.6200008392334055,1.6299972534179616,3,0.004688526014292815,-1.3265304533653233,59.52000045776367,1.6071348287818203,59.02000045776367,1.1428605488400925,58.61000061035156,0.004688526014292815 11446,2018-07-06,60.31000137329102,60.43999862670898,59.72000122070313,59.7599983215332,1555600.0,0.009879439727529027,-1.28571601574327,4.9999999999997415,98.13558335757918,88.75073933670889,-2.251776386482561,-4.53678300525501,-3.029093240442535,-2.5058230780770643,29.909283846427492,0.7199974060058452,1.8496994524995785,3.8660009384155316,-0.8309654462891203,8.562967323120183,1.5175177460632057,6.2144841307678576,-2.389244315609652,95.23819504704146,7.2008989650149715,2.348483192352326,7,-1.950002670288093,-3.710002899169929,-2.9425010681152415,-2.210000991821296,1.4399986267089773,4,0.01028020092467341,5.4211942336265455,59.72000122070313,-1.3265304533653233,59.52000045776367,1.6071348287818203,59.02000045776367,0.01028020092467341 11447,2018-07-09,58.459999084472656,60.68000030517578,58.2400016784668,60.61000061035156,2145900.0,-0.030674883878176518,1.1310023154703404,-3.909071993341606,73.1138322716899,89.53812256357722,-0.02327705547190817,-2.425204542407272,-1.2536924540037404,-0.6490664040769261,27.737837235951496,2.4399986267089844,2.167444821971955,1.770998764038083,-2.8021124395068284,6.344109967582995,-0.5155568377343727,4.057554365810539,1.979999542236321,9.016292205975008,-74.35852312282506,2.286555601772457,7,0.43000030517578125,-1.739999771118164,-1.092498779296875,-0.3599987030029297,3.3400001525878906,0,0.04498804497610376,-1.28571601574327,60.31000137329102,5.4211942336265455,59.72000122070313,-1.3265304533653233,59.52000045776367,0.04498804497610376 11448,2018-07-10,58.72000122070313,59.08000183105469,57.79999923706055,58.33000183105469,2001900.0,0.004447522071541199,1.306309712007698,-0.18139493621476174,71.51162178211558,88.40768454589096,-0.07305510087442713,-2.3446808441074154,-1.606155669914969,-0.9000950438776272,25.02007788316782,1.2800025939941406,2.455688527960433,1.7385007858276467,-2.5453111072396766,6.02231267889497,-0.40340516070601495,3.8804067323613083,1.9599990844726491,31.944501473558972,-49.193555788848286,2.1419059465336625,7,0.24999809265136008,-2.00000190734864,-1.3525009155273509,-0.6200008392334055,3.6199989318847585,1,0.03865804513919735,1.1310023154703404,58.459999084472656,-1.28571601574327,60.31000137329102,5.4211942336265455,59.72000122070313,0.03865804513919735 11449,2018-07-11,59.25,59.29999923706055,58.75,58.86000061035156,1770500.0,0.009025864582407506,1.2449046321525885,0.9999999999999818,73.36954183751149,87.29213993074339,-0.3761000929178877,-2.5676375480169042,-2.212435247566127,-1.433754752116215,22.580425412143505,0.5799980163574148,2.7220491935239366,1.989999580383298,-2.1103830187786627,6.090382179545259,-0.0601917191976824,4.040190879964278,1.4300003051757812,50.347230040729826,-28.994655824069483,2.050191299580981,7,-0.05500030517578125,-2.530000686645508,-1.8824996948242188,-1.1499996185302734,3.740001678466797,2,0.028691995998978204,1.306309712007698,58.72000122070313,1.1310023154703404,58.459999084472656,-1.28571601574327,60.31000137329102,0.028691995998978204 11450,2018-07-12,59.13999938964844,59.41999816894531,58.88000106811523,59.34000015258789,2399200.0,-0.0018565503856803334,2.0000105964756516,-0.5128232716459955,73.36954183751158,86.04385916298938,-0.09590248128762369,-2.116435312780169,-2.165447436539523,-1.3368738049783104,20.30495382332178,0.5399971008300852,2.797452665929498,1.594499015808104,-2.163935532501128,5.352933564117336,-0.28471825834651554,3.4737162899627236,1.4248008728027344,46.52776582006027,-31.445898873351865,1.879217274154617,7,0.05500030517578125,-2.4200000762939453,-2.015000343322754,-1.25,4.100002288818359,3,0.033818059192439964,1.2449046321525885,59.25,1.306309712007698,58.72000122070313,1.1310023154703404,58.459999084472656,0.033818059192439964 11451,2018-07-13,59.13999938964844,59.47999954223633,58.81000137329102,59.13999938964844,1793600.0,0.0,-1.0303096859213927,-0.0,72.11947208544908,83.56521854638761,0.04349115313371499,-1.8032832229754092,-2.227825103745836,-1.334957858135894,17.90982773687562,0.6699981689453054,2.770140048195856,1.3369991302490263,-2.086524017297606,4.760522277795658,-0.3747624435242898,3.0487607040223423,1.3142088317871128,46.52776582006027,-31.282435061908117,1.711761573773316,7,0.10000038146972656,-2.4200000762939453,-2.9149999618530273,-1.9400005340576172,3.9799995422363352,4,0.037368939926967215,2.0000105964756516,59.13999938964844,1.2449046321525885,59.25,1.306309712007698,58.72000122070313,0.037368939926967215 11452,2018-07-16,59.040000915527344,59.29999923706055,58.66999816894531,59.18000030517578,2393900.0,-0.001690877158490367,2.31581906157769,-100.0,64.66551069816131,80.29923115562556,0.23568439698006216,-1.4292363865660036,-2.16621729474506,-1.2206721208674551,16.23221897499576,0.6300010681152344,2.6838251860596998,1.016500663757327,-2.100929716882675,4.133931044397329,-0.5422145265626739,2.575215854077328,1.308038946533209,73.80961031057987,-1.295368298066606,1.558715190320002,7,0.1999988555908203,-2.3200016021728516,-3.109999656677246,-2.020000457763672,3.770000457763679,0,0.04590106779215741,-1.0303096859213927,59.13999938964844,2.0000105964756516,59.13999938964844,1.2449046321525885,59.25,0.04590106779215741 11453,2018-07-17,58.86999893188477,59.25,58.68000030517578,59.16999816894531,1926200.0,-0.002879437347668823,1.478243923474338,2.1428610354222926,61.41866982049828,76.20611379708495,0.42708341213218404,-1.0134885253045596,-2.0428534570112262,-1.0391424209936488,15.003562740692548,0.5699996948242188,2.5530779834049326,0.657498741149908,-2.154467624266637,3.469465106566453,-0.748484441558368,2.063481923858184,1.3761193051757772,24.691410352412372,-47.3650294775655,1.4059831827082743,7,0.37000083923339133,-2.1499996185302805,-3.0549983978271555,-1.8499984741211009,3.4900016784667898,1,0.04977068724879574,2.31581906157769,59.040000915527344,-1.0303096859213927,59.13999938964844,2.0000105964756516,59.13999938964844,0.04977068724879574 11454,2018-07-18,58.52000045776367,58.97999954223633,58.41999816894531,58.959999084472656,1478100.0,-0.005945277398867743,1.3333412806268825,1.466665818954042,54.65728077232501,71.37345049587127,0.6932132470428058,-0.47022439499133384,-1.7345279193722973,-0.7113090757998748,14.928167457550057,0.5600013732910156,2.32268992214874,0.16950016021728231,-2.3957697403172844,2.734770060751849,-1.1131347900499975,1.4521351104845621,1.628273019296877,9.434165967906202,-57.282612326611265,1.282634950267282,7,0.7199993133544922,-1.7849998474121094,-2.970001220703125,-1.6950016021728516,3.9099998474121094,2,0.0652768227092082,1.478243923474338,58.86999893188477,2.31581906157769,59.040000915527344,-1.0303096859213927,59.13999938964844,0.0652768227092082 11455,2018-07-19,59.15999984741211,59.38999938964844,58.65999984741211,58.790000915527344,1674600.0,0.01093642147372087,-1.3174549351805318,-0.8409092879498539,57.28477134886699,66.83447138379213,-0.038639464366852394,-0.8921216486867038,-2.3641671385238823,-1.3595983828797955,14.991159305002878,0.8699989318847656,2.0944268675051703,0.6419996261596665,-1.6474694525181803,2.9314687048375134,-0.5027349131792604,1.7867341654985935,0.8943426600484372,69.81138865596873,5.8589254399963835,1.144734539338925,7,0.07999992370605469,-2.174999237060547,-3.627500534057617,-2.335000991821289,3.5999984741210938,3,0.06473972009690976,1.3333412806268825,58.52000045776367,1.478243923474338,58.86999893188477,2.31581906157769,59.040000915527344,0.06473972009690976 11456,2018-07-20,58.75,59.04999923706055,58.34000015258789,58.97999954223633,1737600.0,-0.006930355788870801,2.837843968121411,-0.6216221789201283,51.14378534982379,64.39335505914035,0.14170476588289205,-0.2549806800770611,-1.9380416254770125,-0.9375237153436302,15.014876627720197,0.8199996948242188,1.7601800793915174,0.07949981689453267,-1.7868506510416609,1.9458502848307262,-0.8536754170735676,1.012675050862633,1.2141687766445486,39.04763288780059,-20.887906668694157,0.933175233968098,7,-0.1100006103515625,-1.7099990844726562,-3.4625015258789062,-1.9250011444091797,3.4599990844726562,4,0.07642556048454119,-1.3174549351805318,59.15999984741211,1.3333412806268825,58.52000045776367,1.478243923474338,58.86999893188477,0.07642556048454119 11457,2018-07-23,58.459999084472656,58.88000106811523,58.13999938964844,58.7599983215332,1358900.0,-0.004936185796210135,1.7407229494416214,1.3043471049707263,45.333324856233695,61.48465540070902,0.48243933106012094,0.23863916476935998,-1.6655784536372806,-0.6307845566536656,15.769983388533076,0.7400016784667898,1.4080054935714799,-0.33200111389160014,-1.7329272965059985,1.0689250687227982,-1.0324642051987993,0.36846197741559905,1.4176029105885348,25.5999755859375,-28.485230059428567,0.7004630913071983,7,0.35000038146972656,-1.2749996185302734,-3.4499998092651367,-1.635000228881836,3.3800010681152344,0,0.07971262265465628,2.837843968121411,58.75,-1.3174549351805318,59.15999984741211,1.3333412806268825,58.52000045776367,0.07971262265465628 11458,2018-07-24,58.81999969482422,58.9900016784668,57.4900016784668,58.290000915527344,2083200.0,0.006158067327906913,2.4482649759280206,-1.7666670905229964,44.027301754694335,58.22440650261823,0.1543463957064759,-0.004227847169836707,-2.042196577232616,-0.9645983787981862,16.32092783316295,1.5,1.0004709952929431,-0.04650039672851847,-1.26691123070146,1.1739104372444231,-0.6567058137149928,0.5637050202579559,0.9744981899169431,69.99997992262178,18.886861314763507,0.610205416986471,7,-0.33499908447265625,-1.2299995422363281,-3.9525012969970703,-1.9950008392333984,3.3600006103515625,1,0.06783409893179404,1.7407229494416214,58.459999084472656,2.837843968121411,58.75,-1.3174549351805318,59.15999984741211,0.06783409893179404 11459,2018-07-25,59.34000015258789,59.540000915527344,58.72999954223633,58.91999816894531,2129000.0,0.008840538260142639,-1.0250053644231456,0.7924583981113607,46.925559750896674,55.286186270772134,-0.3928582080861531,-0.40396138911162893,-2.5566733059857754,-1.4639043372301046,16.29627855621689,0.8100013732910156,0.873522870078375,0.3840000152587919,-0.68276933400535,1.4507693645229338,-0.1493846593732755,0.9173846898908593,0.3162279597768105,90.24386159156673,42.19754635973818,0.5333846746320697,7,-0.8249988555908203,-1.5249996185302734,-4.615001678466797,-2.5150012969970703,3.299999237060547,2,0.0508931656555105,2.4482649759280206,58.81999969482422,1.7407229494416214,58.459999084472656,2.837843968121411,58.75,0.0508931656555105 11460,2018-07-26,60.36000061035156,60.540000915527344,59.70000076293945,59.70000076293945,2278000.0,0.017189087548716397,-1.5454555963355778,1.5714207863688794,50.37820880172989,52.87049035035888,-1.3651637805093415,-1.304169134157263,-3.5546703636994437,-2.4669686241784277,16.472813891413917,1.2000007629394531,0.7771860898526057,1.2855005264282227,0.14646080433721664,2.4245402485192287,0.7159806653827232,1.855020387473722,-2.8699989318847656,94.09834917371136,49.8725352902943,0.5695198610455025,7,-1.3449993133544922,-2.3000011444091797,-5.355001449584961,-3.535001754760742,2.0699996948242188,3,0.03429422918973968,-1.0250053644231456,59.34000015258789,2.4482649759280206,58.81999969482422,1.7407229494416214,58.459999084472656,0.03429422918973968 11461,2018-07-27,60.08000183105469,60.59000015258789,59.88000106811523,60.18000030517578,1167800.0,-0.004638813394061803,-1.8399963378905726,-0.15151287460624802,66.07145289985058,53.02670615054658,-1.0480130097848601,-0.9300906016431512,-3.257080003646898,-2.1548840646675345,16.34051965094078,0.7099990844726634,0.6023695119578107,0.915501594543457,-0.2434912042620354,2.0744943933489495,0.33600519514071436,1.4949979939461997,-2.5290001678466822,83.54843314309059,33.42845527538784,0.5794963994027462,7,-1.0400009155273438,-2.0100021362304688,-5.155002593994141,-3.255002975463867,2.339996337890625,4,0.04460713063915489,-1.5454555963355778,60.36000061035156,-1.0250053644231456,59.34000015258789,2.4482649759280206,58.81999969482422,0.04460713063915489 11462,2018-07-30,59.7599983215332,60.11999893188477,59.47000122070313,59.97999954223633,1863400.0,-0.005326289942888751,1.5999908447264886,2.2000457770656903,60.196045432276016,52.89085899629966,-0.6874277364631283,-0.5475899359810299,-2.911879783728949,-1.7981026602947665,15.731131015283232,0.6499977111816406,0.42211480302720616,0.5379981994628906,-0.6192698046663807,1.695266203592162,-0.04063580260174149,1.1166322015275227,-2.0874367187500056,73.22573420653026,19.947178290497916,0.5786340020646349,7,-0.7199974060058594,-1.4799976348876953,-4.834999084472656,-2.934999465942383,3.620002746582024,0,0.040997336542036855,-1.8399963378905726,60.08000183105469,-1.5454555963355778,60.36000061035156,-1.0250053644231456,59.34000015258789,0.040997336542036855 11463,2018-07-31,60.72000122070313,60.81000137329102,59.6500015258789,60.0099983215332,2144400.0,0.01606430599286024,1.6067318448923862,-3.227267998335446,63.29113487457047,53.85017611877138,-1.516932177954672,-1.4479395200537226,-3.842103535348663,-2.7246328327211202,15.162395778638912,1.1599998474121236,0.2813978118773903,1.413001060485847,0.08158059575959697,2.744421525212097,0.747290828122722,2.078711292848972,-2.9307420759277463,95.67307339617798,40.28776776172323,0.6657102323631249,7,-1.5699996948242259,-2.1750011444091797,-5.660001754760749,-3.895002365112312,2.789997100830071,1,0.018445304831497422,1.5999908447264886,59.7599983215332,-1.8399963378905726,60.08000183105469,-1.5454555963355778,60.36000061035156,0.018445304831497422 11464,2018-08-01,59.7400016784668,60.08000183105469,59.29999923706055,59.79999923706055,2446200.0,-0.01613964958060954,1.5161262536147173,-0.08450325859780813,54.68751396982695,53.56159196554471,-0.38629973903004355,-0.4749646418597422,-2.847934281707836,-1.7224272804202627,13.79366748303727,1.4200019836425852,0.2099165703299235,0.4220014572143569,-0.9204184564750761,1.76442137090379,-0.24920849963036318,1.093211414059077,-1.769497999980473,29.13919330635246,-26.236048355200346,0.6712099568447183,8,-0.5900001525878906,-0.7850017547607422,-4.3975019454956055,-2.9150028228759766,3.069999694824226,2,0.040843631706633854,1.6067318448923862,60.72000122070313,1.5999908447264886,59.7599983215332,-1.8399963378905726,60.08000183105469,0.040843631706633854 11465,2018-08-02,60.0,60.27000045776367,59.36000061035156,59.70000076293945,1386400.0,0.004352164617144938,1.1666659097824261,-5.000190742624619,56.45645748848717,54.15188886984063,-0.5750902938302858,-0.751437186100361,-3.1004432167055924,-1.9556081828902023,12.410721163273095,0.9099998474121094,0.1829703103479119,0.6679998397827163,-0.697710482127242,2.0337101616926745,-0.014855321172262848,1.3508550007376954,-1.8591264598253971,46.35760083670571,-9.71804680066434,0.6828551609549806,8,-0.8499984741210938,-0.9650001525878906,-4.470000267028809,-3.1750011444091797,3.299999237060547,3,0.043999989827473884,1.5161262536147173,59.7400016784668,1.6067318448923862,60.72000122070313,1.5999908447264886,59.7599983215332,0.043999989827473884 11466,2018-08-03,60.93000030517578,61.0,59.72999954223633,60.1500015258789,1328100.0,0.015500005086263036,1.7608760552634635,2.6000025431380016,62.61680910229899,56.07227600829234,-1.300051929283761,-1.7208352725056102,-3.9720180823249436,-2.8470433732931753,10.71103679755909,1.2700004577636719,0.2616049638678817,1.567000198364255,0.08465281363955057,3.0493475830889594,0.8258265060019028,2.308173890726607,-2.628979095014195,95.88237274063435,40.31291196705267,0.7411736923623521,8,-1.6849994659423828,-1.6849994659423828,-5.252500534057617,-4.105001449584961,2.3400001525878906,4,0.02461841445079682,1.1666659097824261,60.0,1.5161262536147173,59.7400016784668,1.6067318448923862,60.72000122070313,0.02461841445079682 11467,2018-08-06,61.09000015258789,61.459999084472656,60.83000183105469,60.84000015258789,990300.0,0.0026259617037702743,-3.666704343157478,0.3205133221174508,64.83957369247221,58.38475066804543,-1.170884292390042,-1.7641483381292886,-4.073430089794307,-2.975299413011278,10.773416818482143,0.6299972534179688,0.2845083246384874,1.5954999923706055,-0.010980530459370641,3.2019805152005816,0.7922597309556139,2.398740253785597,-2.5730606392392303,82.87041861007258,22.428665002290373,0.8032402614149892,8,-0.9950008392333984,-1.614999771118164,-5.010001182556152,-4.26500129699707,2.1199989318847656,0,0.02177112478368648,1.7608760552634635,60.93000030517578,1.1666659097824261,60.0,1.5161262536147173,59.7400016784668,0.02177112478368648 11468,2018-08-07,60.9900016784668,61.22000122070313,60.38000106811523,61.09000015258789,1104100.0,-0.001636904139324269,3.6666596024243425,-0.399993896484375,67.08160493683853,60.62431124426119,-0.8165714188077828,-1.5656385801029984,-3.9028696930432645,-2.8500435872055405,11.085794745797747,0.8400001525879048,0.3921063886102658,1.3820014953613295,-0.3124311538859814,3.0764341446086405,0.5347851707376705,2.2292178199849886,-2.178756208005737,78.24085929594105,10.878256491425702,0.8472163246236569,8,-0.6100025177001953,-1.5150012969970703,-4.607501983642578,-4.165002822875977,2.6199989318847656,1,0.039186740840708056,-3.666704343157478,61.09000015258789,1.7608760552634635,60.93000030517578,1.1666659097824261,60.0,0.039186740840708056 11469,2018-08-08,60.95000076293945,61.1500015258789,60.4900016784668,60.7400016784668,942700.0,-0.000655860213584214,1.1639317607624655,-2.100022888532845,63.49924281479569,62.08220391237962,-0.5857754068117131,-1.4669595144828804,-3.809047790017587,-2.795619110837322,11.238555596633306,0.6599998474121023,0.5808332246415091,1.2570005416870131,-0.5298541373473711,3.0438552207213974,0.3635732021698175,2.150427881204209,-1.8738799310772336,75.71434799510264,8.3037024958128,0.8934273395171927,8,-0.5700016021728516,-1.4750003814697266,-4.355001449584961,-4.125001907348633,2.579998016357429,2,0.04200160010744991,3.6666596024243425,60.9900016784668,-3.666704343157478,61.09000015258789,1.7608760552634635,60.93000030517578,0.04200160010744991 11470,2018-08-09,61.13999938964844,61.25,60.709999084472656,60.97999954223633,982400.0,0.003117286699436894,1.8421020930582743,0.7619073569482289,68.64273029808177,62.36790140107197,-0.7302938378709385,-1.5804722864222356,-3.952546406428624,-2.9664301818213943,11.332140146698213,0.5400009155273438,0.775608290945712,1.346999168395996,-0.5310755727052623,3.2250739094972545,0.4079617978453669,2.2860365389466253,-1.825490732525175,81.50290291923645,10.070595899284697,0.9390373705506289,8,-0.7600002288818359,-1.664999008178711,-4.109999656677246,-4.315000534057617,2.6300010681152344,3,0.027314393201078868,1.1639317607624655,60.95000076293945,3.6666596024243425,60.9900016784668,-3.666704343157478,61.09000015258789,0.027314393201078868 11471,2018-08-10,61.349998474121094,61.79999923706055,61.20000076293945,61.29999923706055,1192400.0,0.0034347250011292907,-3.8000610360875866,0.3124955296473786,72.82779268301496,63.7714288733763,-0.828303823924827,-1.7037676701409055,-4.110712346853482,-3.149917891399795,11.667718869877703,0.6599998474121094,0.9343039780369935,1.446498298645018,-0.5274190546194646,3.420415651909501,0.45953962201277676,2.4334569752772595,-1.820940774262894,68.30976456302871,-8.551547146429314,0.9869586766322418,8,-0.7999992370605469,-1.7049980163574219,-4.214998245239258,-4.524999618530273,2.2900009155273438,4,0.031784854302189025,1.8421020930582743,61.13999938964844,1.1639317607624655,60.95000076293945,3.6666596024243425,60.9900016784668,0.031784854302189025 11472,2018-08-13,61.75,61.77999877929688,61.22999954223633,61.47999954223633,1617200.0,0.00651999243402801,2.333348746344126,5.4000915541313805,72.99842262036647,64.85001640068697,-1.024025104741682,-1.9924890161263136,-4.411899366228653,-3.517459817697741,12.177929931825815,0.549999237060554,1.0110013976687497,1.7109998703002915,-0.38181425308054173,3.803813993681125,0.6645928086098749,2.757406931990708,-1.9484293156775152,96.47892242722517,17.97516769207813,1.046407061690415,8,-1.2000007629394531,-2.104999542236328,-4.270001411437988,-4.92500114440918,0.2799987792968821,0,0.024615392028561445,-3.8000610360875866,61.349998474121094,1.8421020930582743,61.13999938964844,1.1639317607624655,60.95000076293945,0.024615392028561445 11473,2018-08-14,61.79999923706055,62.1500015258789,61.540000915527344,61.56999969482422,1091600.0,0.0008097042438954816,-3.2069428184317,0.8518487121886436,70.84744447677232,66.645564234792,-1.0110372046477565,-1.9096329811781985,-4.350794408483104,-3.535177521041234,12.821797113992789,0.6100006103515554,1.0196633168690994,1.6144990921020508,-0.5429699905609269,3.7719681747650284,0.5357645507705584,2.693233633433543,-1.7586171264094972,78.91552283188477,1.818457282895423,1.0787345413314895,8,-1.0449981689453125,-1.9799976348876953,-3.994999885559082,-4.975000381469727,-0.029998779296875,1,0.022815531793187294,2.333348746344126,61.75,-3.8000610360875866,61.349998474121094,1.8421020930582743,61.13999938964844,0.022815531793187294 11474,2018-08-15,62.34000015258789,62.75,61.77999877929688,61.91999816894531,1294400.0,0.008737878999899973,-1.771429038533886,1.8260992154976532,68.26567174893947,67.95769915262004,-1.2778194380310808,-2.2648980122759994,-4.754684257921063,-4.027932789703641,13.965448356079522,0.9700012207031179,1.1117992079189705,1.9635000228881836,-0.24881275570142947,4.175812801477797,0.8573436335933735,3.0696564121829937,-2.00341132380494,79.90197728386197,4.750754841408181,1.1061563892948076,8,-1.1000003814697266,-2.219999313354492,-4.495000839233398,-5.51500129699707,-0.18000030517578125,2,0.020372160004092477,-3.2069428184317,61.79999923706055,2.333348746344126,61.75,-3.8000610360875866,61.349998474121094,0.020372160004092477 11475,2018-08-16,62.9900016784668,63.0,62.099998474121094,62.290000915527344,1773600.0,0.010426716783572543,1.5000132455243373,1.6666606116202396,75.12951183115196,69.34799945582593,-1.630556563568959,-2.754476860127234,-5.214694060589913,-4.63824495036117,14.824974112974388,0.9000015258789062,1.131826674460072,2.422001457214357,-5.19952482633812e-05,4.844054909676977,1.2109747309830468,3.633028183445667,-2.267267062289122,99.4445374571641,24.308095908278617,1.2110267262313106,8,-1.3000011444091797,-2.7450008392333984,-5.032502174377441,-6.165002822875977,-1.5100021362304688,3,0.008572743077330136,-1.771429038533886,62.34000015258789,-3.2069428184317,61.79999923706055,2.333348746344126,61.75,0.008572743077330136 11476,2018-08-17,63.2400016784668,63.47000122070313,62.77000045776367,62.88999938964844,1020600.0,0.003968883844076121,-1.3728833284841673,0.5000027247807913,80.41960327156896,71.07911385350334,-1.6968673419761515,-2.7941051871121516,-5.266590551419704,-4.863624112634476,16.22610779593171,0.7000007629394602,1.2994059013063932,2.4475013732910185,-0.09442454929241961,4.9894272958744565,1.1765384119992959,3.718464334582741,-2.1073592932011067,89.73217098686457,13.76108731403177,1.2709629612917202,8,-1.3150005340576172,-2.760000228881836,-5.282502174377441,-6.4250030517578125,-2.5600013732910156,4,0.008380752138362757,1.5000132455243373,62.9900016784668,-1.771429038533886,62.34000015258789,-3.2069428184317,61.79999923706055,0.008380752138362757 11477,2018-08-20,63.11999893188477,63.52999877929688,62.90999984741211,63.31000137329102,871200.0,-0.0018975765875554051,-1.0327813492758096,-0.542860568277185,74.59013510122625,71.91339498287975,-1.4065395930297129,-2.4317645311747995,-4.944504849473155,-4.71753234204359,17.952244689927667,0.6199989318847727,1.449177051932331,2.094498634338386,-0.4010763174254848,4.590073586102257,0.8467111584564506,3.3422861102203214,-1.5198847795315942,79.39697047536171,5.673587210062124,1.2477874758819367,8,-1.1099987030029368,-2.609998703002937,-5.139999389648445,-6.3999996185302805,-2.9199981689453196,0,0.008238283690796822,-1.3728833284841673,63.2400016784668,1.5000132455243373,62.9900016784668,-1.771429038533886,62.34000015258789,0.008238283690796822 11478,2018-08-21,62.81000137329102,63.08000183105469,62.56000137329102,63.08000183105469,954600.0,-0.004911241505695885,2.8518487121885907,1.421036781239924,86.46081190548261,74.46468043740053,-0.9065598331723024,-1.9052000433054488,-4.409615777192414,-4.39016868739396,19.522777029901523,0.55999755859375,1.4723331818938163,1.5850009918212962,-0.8038636856884409,3.9738656693310332,0.3905686530664312,2.779433330576161,-0.8239102955491049,58.85729108537946,-19.65862336375092,1.1944323387548683,8,-0.6900024414062571,-2.300001144409187,-4.830001831054695,-6.0900020599365305,-2.25,1,-0.012418445740168815,-1.0327813492758096,63.11999893188477,-1.3728833284841673,63.2400016784668,1.5000132455243373,62.9900016784668,-0.012418445740168815 11479,2018-08-22,62.36000061035156,63.08000183105469,62.09000015258789,62.91999816894531,1195800.0,-0.007164476247421558,1.2499913302815924,2.0740615154212954,76.81817945370086,75.37306367691376,-0.26319477758924137,-1.283134822914647,-3.761428533273296,-3.9212504696645283,21.109046160787802,0.9900016784667969,1.4593787616360885,0.9840002059936523,-1.2817950253283357,3.2497954373156404,-0.14889740966734166,2.1168978216546463,1.1699981689453196,18.75004967058459,-61.19677189740102,1.1328976156609951,8,0.0049991607666015625,-1.8500003814697266,-4.380001068115234,-5.64000129699707,-0.9200019836425852,2,-0.00946119542676771,2.8518487121885907,62.81000137329102,-1.0327813492758096,63.11999893188477,-1.3728833284841673,63.2400016784668,-0.00946119542676771 11480,2018-08-23,62.43000030517578,62.75,62.25,62.34000015258789,727800.0,0.001122509527567317,-2.703697424377287,-0.16071525885558582,71.18643519865516,75.190690623096,-0.14635516945298122,-1.2544186345557762,-3.6202826883610797,-3.981792931900756,21.83743521271751,0.5,1.4465281461061181,0.9504999160766587,-1.308987609261827,3.2099874414151444,-0.17924384659258408,2.0802436787459015,1.0711985015869203,23.611144224834117,-52.076036715382386,1.1297437626692413,8,-0.05000114440917969,-1.9200000762939453,-4.442500114440918,-5.710000991821289,-0.9099998474121094,3,-0.004324851136374042,1.2499913302815924,62.36000061035156,2.8518487121885907,62.81000137329102,-1.0327813492758096,63.11999893188477,-0.004324851136374042 11481,2018-08-24,62.7599983215332,62.81000137329102,62.06000137329102,62.52000045776367,882800.0,0.0052858884309514576,3.4117132278692197,2.6666384096977915,72.50671942123523,75.13605693430364,-0.28531507919606724,-1.4475606784538968,-3.7490004756567643,-4.303991218507633,22.46205954921829,0.75,1.4959816588448334,1.1464981079101548,-1.0811774849354947,3.3741737007558044,0.03266031148732651,2.260335904332983,0.7129765121459997,47.618924045869385,-26.037689519835077,1.113837796422826,8,-0.22499847412109375,-2.249998092651367,-4.64749813079834,-6.039999008178711,-0.5999984741210938,4,-0.02039513724552955,-2.703697424377287,62.43000030517578,1.2499913302815924,62.36000061035156,2.8518487121885907,62.81000137329102,-0.02039513724552955 11482,2018-08-27,62.209999084472656,62.93000030517578,61.849998474121094,62.93000030517578,1023600.0,-0.008763531736294516,2.0,-3.0000317894268367,64.66343089849879,74.44894431449546,0.3763770994724851,-0.7426800473916018,-3.0205943362530974,-3.7569755101094415,23.486676922469996,1.0800018310546875,1.4902681731428586,0.4739988327026339,-1.587797754848829,2.5357954202540967,-0.556899461073094,1.5048971264783617,1.2064568107910176,29.26826242564462,-41.99879197790791,1.0308982937757312,8,0.44499969482422586,-1.6999988555908203,-4.369998931884766,-5.489999771118164,-1.1199989318847656,0,-0.02459409744114205,3.4117132278692197,62.7599983215332,-2.703697424377287,62.43000030517578,1.2499913302815924,62.36000061035156,-0.02459409744114205 11483,2018-08-28,61.84000015258789,62.2400016784668,61.68999862670898,62.13999938964844,1302400.0,-0.00594757976739968,1.199995422398234,0.416664900606112,59.9109110588891,73.52063757115656,0.8410972310381339,-0.2998445930292206,-2.4876389722822907,-3.3863937996223115,23.866918944811218,0.5500030517578196,1.4345382393203252,0.047999954223634234,-1.9576823220239206,2.053682230471189,-0.9548411839001432,1.0508410923474116,1.4824682974072303,10.791451804567654,-57.43810358096822,1.002841138123776,8,0.7699985504150391,-1.3299999237060547,-3.842500686645508,-5.120000839233398,-0.2999992370605469,1,-0.026520041811154638,2.0,62.209999084472656,3.4117132278692197,62.7599983215332,-2.703697424377287,62.43000030517578,-0.026520041811154638 11484,2018-08-29,62.18000030517578,62.22000122070313,61.75,62.099998474121094,847600.0,0.0054980619623052895,4.874880793438438,-0.2666734483679412,61.20690789149158,71.97368157786096,0.5319550745798836,-0.4718663481362739,-2.6789714007905303,-3.7247861627647225,24.66945624130344,0.4700012207031321,1.3570624524227526,0.2660001754760728,-1.4961924246828815,2.028192775635027,-0.6150961246034043,1.14709647555555,1.0118705589564456,39.51621090325176,-25.917593957418674,0.8810963000794779,8,0.42999839782714844,-1.0500011444091797,-4.142499923706055,-5.460000991821289,0.2200012207031179,2,-0.026053376068412626,1.199995422398234,61.84000015258789,2.0,62.209999084472656,3.4117132278692197,62.7599983215332,-0.026053376068412626 11485,2018-08-30,62.63999938964844,62.83000183105469,62.22999954223633,62.52000045776367,1356400.0,0.007397862370778441,1.3999908447964111,1.4999523173755485,63.19019505665099,70.05930288731452,0.019095087488928186,-0.763065139416021,-2.9835043196534556,-4.174099440017301,25.570299141919584,0.6500015258789062,1.3186880138609496,0.5939992904663072,-0.9460267995621052,2.1340253804947196,-0.17601375454789547,1.3640123354805098,0.43172169548992656,76.61286104984032,11.066022698317937,0.7700130450142046,8,-0.030000686645507812,-1.2250003814697266,-4.474998474121094,-5.920000076293945,0.19000244140625,3,-0.019157100489016976,4.874880793438438,62.18000030517578,1.199995422398234,61.84000015258789,2.0,62.209999084472656,-0.019157100489016976 11486,2018-08-31,62.43000030517578,62.84000015258789,62.099998474121094,62.56000137329102,1291900.0,-0.003352475838423463,1.1449366703708004,-1.083351877165714,57.23405049688493,68.1308490423877,0.11411249627356312,-0.4584319830561725,-2.613727710729549,-3.956123888839045,25.829014919675153,0.7400016784667969,1.2663089537157504,0.3090002059936552,-1.1459356629731587,1.7639360749604691,-0.4184677284897518,1.0364681404770621,0.5311829832882324,59.67747393550117,-1.8758360473887663,0.7274679344834052,8,-0.04500007629394531,-1.0150012969970703,-3.8924999237060547,-5.710000991821289,0.9300003051757812,4,-0.014576322969145794,1.3999908447964111,62.63999938964844,4.874880793438438,62.18000030517578,1.199995422398234,61.84000015258789,-0.014576322969145794 11487,2018-09-04,62.41999816894531,62.959999084472656,62.29999923706055,62.47999954223633,1314100.0,-0.0001602136181575453,-3.400010172551912,0.4615452331347499,56.65234927238331,64.81879763871,0.016066929699938726,-0.3622538130933606,-2.451408459325968,-3.9258277573463687,25.791544451466837,0.6599998474121094,1.1025114377277987,0.2324981689453125,-1.1434590318883266,1.6084553697789516,-0.4554804314715071,0.9204767693621321,-0.7299995422363352,57.480258197841785,-1.799317946685619,0.6879786004168186,9,-0.03499794006347656,-1.0049991607666016,-3.8649978637695312,-5.69999885559082,0.6200027465820312,1,-0.004165304856778351,1.1449366703708004,62.43000030517578,1.3999908447964111,62.63999938964844,4.874880793438438,62.18000030517578,-0.004165304856778351 11488,2018-09-05,63.38000106811523,63.45000076293945,62.43999862670898,62.47000122070313,953000.0,0.015379732895402842,-1.0824678210326213,-15.166316994087119,60.2362257939523,62.97635834318237,-0.9550078690910553,-1.1953073903751559,-3.286707872616013,-4.865975440836387,26.471238432837392,1.0300025939941406,0.8976821256768162,1.0730010986328082,-0.2800016633554847,2.426003860621101,0.39649971763866176,1.7495024796269547,-1.6646024322509732,95.88237274063395,37.591609504815395,0.6765013809941461,9,-0.8100013732910085,-1.9650020599365163,-4.7200002670288015,-6.660001754760735,-1.700000762939446,2,-0.03613128553068734,-3.400010172551912,62.41999816894531,1.1449366703708004,62.43000030517578,1.3999908447964111,62.63999938964844,-0.03613128553068734 11489,2018-09-06,63.5099983215332,63.849998474121094,63.08000183105469,63.29999923706055,1061600.0,0.0020510768574817373,-1.3692426874501151,0.23076826339022205,55.70172063016156,61.25583450223864,-1.0110451494238717,-1.1844076437275959,-3.2950122039910497,-4.985538647850021,27.31616834690141,0.7699966430664062,0.7627969624338604,1.0749984741210952,-0.22062225211750786,2.370619200359698,0.4271881110017972,1.7228088372403931,-1.7252156005859405,80.57141985212054,26.350900245973556,0.6478103631193014,9,-0.7399997711181641,-1.9349994659423828,-4.662497520446777,-6.724998474121094,-1.9899978637695312,3,-0.03101869718264383,-1.0824678210326213,63.38000106811523,-3.400010172551912,62.41999816894531,1.1449366703708004,62.43000030517578,-0.03101869718264383 11490,2018-09-07,62.81000137329102,63.36000061035156,62.63999938964844,63.02000045776367,1187800.0,-0.011021838556793728,-1.6181717297822167,-0.9999999999999661,45.70857508337527,58.27826290914309,-0.2810296890433932,-0.3719536938009185,-2.4931320789592846,-4.288013798020977,27.86267143669001,0.8699989318847656,0.5850493866617654,0.29150142669678303,-0.8599426727544355,1.4429455261480015,-0.2842206230288298,0.8672234764223958,-0.9013057071533268,40.571594238281655,-8.778676540124543,0.5757220497256109,9,-0.04000282287598367,-1.2050018310546946,-3.7575006484985423,-6.025001525878913,-1.44000244140625,4,-0.0065276204178921216,-1.3692426874501151,63.5099983215332,-1.0824678210326213,63.38000106811523,-3.400010172551912,62.41999816894531,-0.0065276204178921216 11491,2018-09-10,63.29999923706055,63.540000915527344,62.790000915527344,62.91999816894531,1032400.0,0.007801271343036209,-1.3437662051248427,-1.8095367847412056,51.672868516065655,56.834867088872734,-0.7670349198397162,-0.7466532441089129,-2.882801241208135,-4.772230710759274,28.039966757981606,0.75,0.4921672248582283,0.6839992523193388,-0.37756681953355553,1.745565324172233,0.15321621639289162,1.214782288245786,-1.2748254024438452,64.51616078833834,18.183104952116892,0.530783035926448,9,-0.5300006866455078,-1.510000228881836,-4.207498550415039,-6.5149993896484375,-1.3400001525878906,0,-0.007424919615649617,-1.6181717297822167,62.81000137329102,-1.3692426874501151,63.5099983215332,-1.0824678210326213,63.38000106811523,-0.007424919615649617 11492,2018-09-11,63.27000045776367,63.68000030517578,63.06999969482422,63.459999084472656,1048200.0,-0.00047391437059152164,-1.0677981443765558,-0.49999498067560105,54.50980304159067,56.23474397583958,-0.6379496872726023,-0.6292005765501045,-2.7613923613327813,-4.73592803194542,28.274862884166694,0.6100006103515625,0.44660531006478266,0.5780004501342759,-0.4392323875582491,1.595233287826801,0.06938403128800985,1.086616868980542,-1.135337144776706,58.86538445930063,13.533419613276891,0.508616418846264,9,-0.470001220703125,-1.1550006866455078,-4.024999618530273,-6.39000129699707,-0.779998779296875,1,0.0014224775080879937,-1.3437662051248427,63.29999923706055,-1.6181717297822167,62.81000137329102,-1.3692426874501151,63.5099983215332,0.0014224775080879937 11493,2018-09-12,63.209999084472656,63.75,63.1500015258789,63.2400016784668,1276100.0,-0.0009483384361766989,-7.000101726811981,0.15790953078884495,59.02335473671254,55.992126958641904,-0.4058573557631533,-0.48290834634478585,-2.622010973139723,-4.659688700326278,28.242922857277552,0.5999984741211009,0.36333868363208666,0.4474990844726534,-0.5026671347043745,1.3976653036496813,-0.027584025115864108,0.9225821940611709,-0.9724156618176423,47.107448438495055,-1.5213946396798619,0.4750831095885145,9,-0.2350006103515625,-1.0949993133544922,-3.424999237060547,-6.100000381469727,-1.029998779296875,2,-0.0026894189433246396,-1.0677981443765558,63.27000045776367,-1.3437662051248427,63.29999923706055,-1.6181717297822167,62.81000137329102,-0.0026894189433246396 11494,2018-09-13,63.61000061035156,63.61999893188477,62.9000015258789,63.18999862670898,868600.0,0.00632813687189504,2.2727256964011278,-13.998855689765017,61.70636782813255,55.82725726658431,-0.6500400857747195,-0.8251943742211694,-2.9524667480388587,-5.040801721961017,27.59734066042862,0.7199974060058736,0.3599570719818175,0.7840005874633817,-0.21573425787325107,1.7837354328000146,0.28413316479506534,1.2838680101316982,-1.2756722846085822,87.38744930923087,34.123682686335485,0.4998674226683158,9,-0.6350021362304688,-1.4400005340576172,-3.6825008392333984,-6.500001907348633,-0.279998779296875,3,-0.03034114583645675,-7.000101726811981,63.209999084472656,-1.0677981443765558,63.27000045776367,-1.3437662051248427,63.29999923706055,-0.03034114583645675 11495,2018-09-14,63.52999877929688,63.56999969482422,62.68999862670898,63.34000015258789,1120100.0,-0.0012576926628996565,5.518515378855363,0.4523755460895089,58.03758793121447,55.916539203732036,-0.4811091113407784,-0.7406358333004377,-2.808862520356037,-4.945857270478221,26.610729982100935,0.9200019836425852,0.41068809011680685,0.6769989013671918,-0.36946071660322843,1.723458519337612,0.1537690923819781,1.2002287103524054,-1.1047302446512148,79.24519474724146,24.223623540459435,0.5232298089852107,9,-0.4549999237060618,-1.250000000000007,-3.602499008178718,-6.420000076293952,-0.329998016357429,4,-0.03163857012678284,2.2727256964011278,63.61000061035156,-7.000101726811981,63.209999084472656,-1.0677981443765558,63.27000045776367,-0.03163857012678284 11496,2018-09-17,63.77000045776367,63.81000137329102,63.209999084472656,63.56999969482422,984000.0,0.0037777692913321115,3.2856909306411053,1.0526432027626245,67.41073139164098,57.11191499476066,-0.5710996559358748,-0.9896345508866915,-3.000181996451218,-5.168251334493249,25.347322918423586,0.6000022888183665,0.4420010542580286,0.890500640869142,-0.22198296863256672,2.002984250370851,0.33425883611828766,1.4467424456199964,-1.2592481267494762,96.4284984434705,36.57339836190924,0.5562418047508536,9,-0.6250019073486328,-1.2450008392333984,-3.842500686645508,-6.660001754760742,-0.470001220703125,0,-0.037635275343434804,5.518515378855363,63.52999877929688,2.2727256964011278,63.61000061035156,-7.000101726811981,63.209999084472656,-0.037635275343434804 11497,2018-09-18,63.63999938964844,63.88000106811523,63.349998474121094,63.61999893188477,807600.0,-0.0020385928678381404,1.1199942017044255,0.10000190734132136,71.22639769462836,58.33304520594689,-0.2792033630696693,-0.862921324125729,-2.7623654003598688,-5.0315985168493,24.00374594038911,0.5300025939941335,0.42645275372466784,0.7344995498657241,-0.424964365620184,1.8939634653516393,0.15476759212276647,1.3142315076086817,-1.0488922900478315,79.83183310252919,13.201665861656409,0.5797319577429576,9,-0.37999916076660156,-1.0849990844726562,-3.542499542236328,-6.3600006103515625,1.2300033569335938,1,-0.026398496563295848,3.2856909306411053,63.77000045776367,5.518515378855363,63.52999877929688,2.2727256964011278,63.61000061035156,-0.026398496563295848 11498,2018-09-19,62.02999877929688,63.599998474121094,61.68000030517578,63.599998474121094,1391900.0,-0.025298564201643226,1.4458580154823284,-78.49818806029838,48.63882515677644,57.54827904223743,1.2506836180814673,0.7227004904872487,-1.069416615512914,-3.4338209669702735,22.655846895050896,1.9599990844726562,0.428741133262065,-0.8365009307861229,-2.0601843832506788,0.38718252167844014,-1.4483426570184008,-0.22465920455384492,1.8500022888183452,15.909016033861004,-51.91396715758013,0.6118417262322807,9,0.7500019073486257,0.680002212524407,-1.9324989318847727,-4.750000000000007,1.6399993896484304,2,0.0074158134486930205,1.1199942017044255,63.63999938964844,3.2856909306411053,63.77000045776367,5.518515378855363,63.52999877929688,0.0074158134486930205 11499,2018-09-20,61.77000045776367,61.79999923706055,61.040000915527344,61.40999984741211,1265500.0,-0.004191493255679135,2.61905540417802,-0.22929979638745773,41.807921780766264,57.114873119725324,1.3833846414255007,0.9868262344140035,-0.7448671698559792,-3.1817738464170375,22.17221972009589,0.9899978637695384,0.43157989166186184,-1.0669992446899386,-2.3680935148717452,0.23409502549186811,-1.717546379780842,-0.4164521095990352,2.1100006103515554,25.704207852634557,-39.31296154994267,0.6505471350909017,9,0.6900005340576172,0.6900005340576172,-1.482499122619629,-4.315000534057617,1.0,3,0.006637523787820898,1.4458580154823284,62.02999877929688,1.1199942017044255,63.63999938964844,3.2856909306411053,63.77000045776367,0.006637523787820898 11500,2018-09-21,62.15999984741211,62.47000122070313,61.33000183105469,61.56999969482422,2685800.0,0.006313734608357491,-1.1308481851597143,1.6388865341414827,47.54098018928951,56.6557744167502,0.9962528179157601,0.606666030295905,-1.0609065130574464,-3.5695537574219784,21.368933575657653,1.1399993896484446,0.3433430106269171,-0.6634998321533203,-1.9877716444897402,0.6607719801830996,-1.3256357383215303,-0.0013639259851103702,1.6064012145996003,39.436579989764894,-25.171415669628274,0.6621359061682109,9,0.3000011444091797,0.3000011444091797,-1.4799995422363281,-4.405000686645508,1.7700004577636719,4,0.018822425780480323,2.61905540417802,61.77000045776367,1.4458580154823284,62.02999877929688,1.1199942017044255,63.63999938964844,0.018822425780480323 11501,2018-09-24,61.47999954223633,62.27000045776367,61.43000030517578,61.9900016784668,1131300.0,-0.010939515875885153,-1.7540961052605248,-0.8644101768338021,42.37014082797507,55.3069230596818,1.554398029106018,1.2499403281272166,-0.3133229284515693,-2.8903075587676312,20.8073971446525,0.8400001525878906,0.2523213329270959,-1.2795001983642607,-2.7340101038352884,0.17500970710677421,-2.0067551510997745,-0.5522452456287468,2.177345513916009,15.492908558756447,-47.950559753509076,0.7272549527355159,9,0.9800014495849609,0.9800014495849609,-0.5124988555908203,-3.6000003814697266,2.549999237060561,0,0.027976597812455983,-1.1308481851597143,62.15999984741211,2.61905540417802,61.77000045776367,1.4458580154823284,62.02999877929688,0.027976597812455983 11502,2018-09-25,60.68000030517578,61.54999923706055,60.41999816894531,61.47000122070313,1484400.0,-0.013012349430987724,1.3789572591914423,1.5490149146558698,27.499979337043314,51.80432579305188,2.1773402144613456,2.0337080501589213,0.5495806907461258,-2.0826289835235343,20.884425782382976,1.1300010681152344,0.24582360670356707,-2.002999496459964,-3.7169925368501424,-0.28900645606978514,-2.859996016655053,-1.1460029762648745,2.872650985351555,8.176167021345508,-49.05046606284718,0.8569965201950905,9,1.4699993133544922,1.4699993133544922,0.5225009918212891,-2.565000534057617,2.579998016357422,1,0.043177305845552016,-1.7540961052605248,61.47999954223633,-1.1308481851597143,62.15999984741211,2.61905540417802,61.77000045776367,0.043177305845552016 11503,2018-09-26,60.20000076293945,61.099998474121094,60.1500015258789,60.90999984741211,1511500.0,-0.007910341790083764,-1.3456785472081747,0.8987319767834815,23.937020834860093,47.607731682688275,2.442304502041509,2.5134069809224187,1.093684441128815,-1.6003777618233528,21.28712413679289,0.9499969482421946,0.1443481467157497,-2.400999069213867,-4.415398475325219,-0.3865996631025155,-3.408198772269543,-1.3937993661581913,3.1646913402929613,2.1551398119620013,-49.96557184001639,1.0071997030556754,9,1.81500053405761,1.81500053405761,1.0599994659423828,-2.055002212524414,2.489997863769524,2,0.07757478279830088,1.3789572591914423,60.68000030517578,-1.7540961052605248,61.47999954223633,-1.1308481851597143,62.15999984741211,0.07757478279830088 11504,2018-09-27,60.56000137329102,61.0,60.22999954223633,60.4000015258789,1072400.0,0.005980076508125043,-2.07997833268484,-0.22535218834959717,31.2812046568487,44.634800207758744,1.7926831741403433,2.1352949706809383,0.8145761905672728,-1.9510606091980733,21.711584810664792,0.7999992370605469,0.022738440856144848,-1.9599985122680579,-4.166772193234117,0.24677516869800087,-3.063385352751091,-0.856611671785025,2.5475154837531093,17.672409540691163,-34.42581628510712,1.1033868404830312,9,1.4549999237060405,1.4549999237060405,0.754998207092278,-2.4150028228759837,1.6299972534179545,3,0.05135397498563954,-1.3456785472081747,60.20000076293945,1.3789572591914423,60.68000030517578,-1.7540961052605248,61.47999954223633,0.05135397498563954 11505,2018-09-28,61.43999862670898,61.47000122070313,60.72000122070313,60.83000183105469,1697400.0,0.014530997910545906,1.2387993418242833,3.8124836087066716,35.46874869614861,41.08569101937071,0.6537955837155636,1.2235175434057979,0.006732517305927388,-2.794014685508209,21.292173010006678,0.9099998474121094,-0.11071227319011001,-1.0200012207031293,-3.2777033884580575,1.237700947051792,-2.1488523045805934,0.10884986317433487,1.4309170038419339,60.84895050787661,9.895139010527245,1.1288510838774615,9,0.5750026702880859,0.5750026702880859,-0.0024986267089772696,-3.295000076293938,1.4799995422363352,4,0.021647165702840976,-2.07997833268484,60.56000137329102,-1.3456785472081747,60.20000076293945,1.3789572591914423,60.68000030517578,0.021647165702840976 11506,2018-10-01,61.52000045776367,61.599998474121094,61.08000183105469,61.27000045776367,922500.0,0.0013021131647603656,1.5365935354212026,0.40983821846448726,36.434118154988944,37.219882181633,0.24704665778043733,1.12976911613967,0.014519087924561802,-2.831022580341667,20.999690602086627,0.5199966430664062,-0.30841146523655993,-0.8944993972778335,-3.191091129010374,1.4020923344547072,-2.0427952631441073,0.2537964685884404,1.1332420444134783,94.48288381196926,42.690351614515386,1.148295865866272,10,0.3549995422363281,0.49500083923339133,-0.07500076293945312,-3.3600006103515625,1.9500007629394602,0,0.03917424950389403,1.2387993418242833,61.43999862670898,-2.07997833268484,60.56000137329102,-1.3456785472081747,60.20000076293945,0.03917424950389403 11507,2018-10-02,62.15999984741211,62.31999969482422,61.58000183105469,61.58000183105469,1177700.0,0.010403110937683202,-1.5517254987076023,2.3199920654296875,42.53201387181861,36.541347594415456,-0.6984141474331409,0.494653739319034,-0.5190960179240989,-3.4390387890760437,20.28355858346928,0.7999992370605469,-0.4769820729026861,-0.24150009155273722,-2.5409025119455038,2.0579023288400293,-1.3912013017491205,0.908201118643646,0.29298337666118357,92.62672892070347,38.579227591038816,1.1497012101963824,10,-0.8499984741210938,-0.14499855041504617,-0.6374998092651367,-3.75,2.2199974060058594,1,0.030083637974182453,1.5365935354212026,61.52000045776367,1.2387993418242833,61.43999862670898,-2.07997833268484,60.56000137329102,0.030083637974182453 11508,2018-10-03,61.09000015258789,62.31000137329102,60.56000137329102,62.099998474121094,1473000.0,-0.017213637346377264,1.4475453961004594,-1.7413823720921056,33.6363622852313,35.63339653935601,0.25057503137608705,1.4591049022170495,0.6354422129638237,-2.3443902556160197,19.37258801209986,1.75,-0.7596161093443072,-1.1969997406005888,-3.5191950087886568,1.1251955275874792,-2.3580973746946228,-0.03590210650655479,-0.9399986267089915,41.14835155809382,-8.323231458657233,1.1610976340940344,10,0.220001220703125,0.9250011444091726,0.49249935150146484,-2.625,3.450000762939453,2,0.03552133186323769,-1.5517254987076023,62.15999984741211,1.5365935354212026,61.52000045776367,1.2387993418242833,61.43999862670898,0.03552133186323769 11509,2018-10-04,61.540000915527344,61.77999877929688,60.61000061035156,61.02000045776367,906800.0,0.007366193514739994,1.3400052643022893,-0.5148527939871207,37.67039690815697,34.536665063674626,-0.26315581075237304,0.900098113541425,0.2601883020210849,-2.75873192760001,18.044199001067057,1.1699981689453196,-1.062986080738277,-0.6484991073608413,-2.9188129938433036,1.621814779121621,-1.7836560506020689,0.48665783588038636,-1.3467993927002055,55.681845274864195,9.564308122050669,1.1351569432412296,10,-0.30500030517578125,0.47500038146971946,0.019998550415039062,-2.930002212524414,3.5999984741210938,3,0.018686995353805358,1.4475453961004594,61.09000015258789,-1.5517254987076023,62.15999984741211,1.5365935354212026,61.52000045776367,0.018686995353805358 11510,2018-10-05,62.4000015258789,62.61000061035156,61.540000915527344,61.540000915527344,1493800.0,0.013974660343798684,-1.4883696172885506,1.653845871694224,42.117381194549104,34.50858065996063,-1.2131026847953592,0.008228298767498643,-0.5464137502160256,-3.5754751761914534,17.05459884378167,1.0699996948242188,-1.1197783542353932,0.23200149536132386,-2.022029205100104,2.4860321958227587,-0.89501385486939,1.3590168455920377,-2.1644640060424862,89.75613840843289,47.937043691055635,1.1270153502307172,10,-1.0200004577636648,-0.38500022888183594,-0.5300025939941335,-3.3850021362304616,3.080001831054709,4,-0.0033654309941455463,1.3400052643022893,61.540000915527344,1.4475453961004594,61.09000015258789,-1.5517254987076023,62.15999984741211,-0.0033654309941455463 11511,2018-10-08,62.83000183105469,63.22999954223633,62.2400016784668,62.6500015258789,1316200.0,0.006891030363155526,1.0204126119112495,0.2093025318926308,45.495006946230156,36.5080281720925,-1.5996912408142805,-0.4835819083206232,-0.9078913150150498,-3.960076876783674,16.003522359250706,0.9899978637695312,-1.1036052347839274,0.6855016708374038,-1.5282775553383914,2.899280897013199,-0.42138794225049025,1.7923912839252978,-2.4994857875976706,85.01880204136445,46.02489951439565,1.1068896130878974,10,-1.1400012969970703,-0.8150005340576243,-0.8175029754638672,-3.5900020599365234,2.9399948120117045,0,0.0014323784063006162,-1.4883696172885506,62.4000015258789,1.3400052643022893,61.540000915527344,1.4475453961004594,61.09000015258789,0.0014323784063006162 11512,2018-10-09,63.36000061035156,63.599998474121094,62.72000122070313,62.959999084472656,1440800.0,0.008435441092648821,-1.0000000000000162,2.222226931716947,58.40709543692527,40.338036461210855,-1.9104584032842737,-1.0608844878524195,-1.3514796834550182,-4.435705405848637,14.87738252990638,0.8799972534179616,-1.141398372278772,1.2110004425048828,-1.0127551820282008,3.4347560670379664,0.099122630238341,2.3228782547714246,-2.855515556967788,92.1053258996859,48.11798798438346,1.1118778122665407,10,-1.4450016021728516,-1.3449993133544993,-1.460000991821289,-3.875001907348633,2.0699996948242188,1,0.001736120727460877,1.0204126119112495,62.83000183105469,-1.4883696172885506,62.4000015258789,1.3400052643022893,61.540000915527344,0.001736120727460877 11513,2018-10-10,63.040000915527344,64.01999664306639,63.0,63.29999923706055,1841900.0,-0.005050500185316276,-4.999977560614306,-0.6499933243052509,57.96738313118303,43.30316740280355,-1.2798266641723828,-0.7950355200454666,-0.9779549044205567,-4.066157058098256,13.74988693393537,1.019996643066392,-1.0929225469186648,0.8995006561279268,-1.3084224823710287,3.1074237946268894,-0.2044609131215509,2.0034622253774046,-2.2878747884845865,71.26108892394119,23.929942458255404,1.1039615692494809,10,-0.7500019073486328,-0.9550018310547017,-1.1400012969970703,-3.545001983642578,3.1599960327148438,2,0.02125628677712421,-1.0000000000000162,63.36000061035156,1.0204126119112495,62.83000183105469,-1.4883696172885506,62.4000015258789,0.02125628677712421 11514,2018-10-11,61.68000030517578,63.540000915527344,61.5099983215332,63.38999938964844,2396200.0,-0.021573613429573757,1.0199009318479437,6.576962014173159,47.315438389429445,44.61946625761253,0.28580917482521073,0.4352775964383113,0.4524641834332144,-2.6664082009848613,12.654511450190641,2.0300025939941406,-0.8987044456494218,-0.36399993896484517,-2.467744752822611,1.7397448748929207,-1.4158723458937246,0.6878724679640342,-0.6010871265306577,6.772991925298793,-39.84009704696858,1.0518724069288818,10,0.6099987030029297,0.4049987792968608,0.3124990463256836,-1.9750003814697266,5.3600006103515625,3,0.046368362454621614,-4.999977560614306,63.040000915527344,-1.0000000000000162,63.36000061035156,1.0204126119112495,62.83000183105469,0.046368362454621614 11515,2018-10-12,61.52000045776367,61.7400016784668,60.97999954223633,61.61999893188477,1660600.0,-0.002594031235740535,3.4705486368226186,0.05847867114615399,50.23753517949016,46.15317926033489,0.512215650456433,0.4605870346403833,0.674093367226746,-2.472136743188159,12.022668041388101,0.7600021362304688,-0.6170315093961705,-0.4234998703002901,-2.417525426580461,1.5705256859798808,-1.420512648440372,0.5735129078397918,2.49999618530272,17.763204951080308,-31.432006111183586,0.9970127781400846,10,0.7699985504150391,0.5649986267089702,0.6524982452392578,-1.4550018310546875,5.859996795654297,4,0.05884263499591591,1.0199009318479437,61.68000030517578,-4.999977560614306,63.040000915527344,-1.0000000000000162,63.36000061035156,0.05884263499591591 11516,2018-10-15,61.36999893188477,61.959999084472656,61.290000915527344,61.5,1615900.0,-0.002438256254271076,-3.6207232212151905,1.30003051804363,54.44014534143017,47.47630497918062,0.7137614680606603,0.44434948040062494,0.8552705856008842,-2.2685886960162023,11.003608151855484,0.6699981689453125,-0.4128905652808825,-0.4535013198852482,-2.2652440620004413,1.3582414222299448,-1.3593726909428483,0.45237005117235185,2.5891977691650183,12.82893952569745,-39.838314488299275,0.9058713710575967,10,0.9200000762939382,0.7150001525878693,0.8175001144409109,-0.895000457763679,6.270000457763665,0,0.06697090592441723,3.4705486368226186,61.52000045776367,1.0199009318479437,61.68000030517578,-4.999977560614306,63.040000915527344,0.06697090592441723 11517,2018-10-16,61.959999084472656,62.4000015258789,61.09000015258789,61.40999984741211,1769900.0,0.009613820479982937,-1.2016855211234978,-4.230728601191581,61.167500526457225,50.53532033931683,0.10326738058977725,-0.29298698341023055,0.2987866916166837,-2.8025049361678214,9.702575891124074,1.3100013732910085,-0.27192454892409756,0.22049884796142294,-1.3801127877171453,1.8211104836399912,-0.5798069698778576,1.0208046658007035,1.9396136734008635,32.236857790711106,-25.71193907364829,0.8003058178392829,10,0.354999542236321,0.12499999999998579,0.31999969482421875,-1.4050006866455078,4.459999084472656,1,0.061491246205465755,-3.6207232212151905,61.36999893188477,3.4705486368226186,61.52000045776367,1.0199009318479437,61.68000030517578,0.061491246205465755 11518,2018-10-17,62.4900016784668,62.86000061035156,62.0,62.06999969482422,1930500.0,0.008553947737661716,-2.07142321918788,0.7636410295535411,61.98757499075942,53.23722901516155,-0.23161766061662092,-0.829277831855201,-0.18762619175981854,-3.2668644146589827,9.823636387651005,0.9000015258789062,-0.12094662575891846,0.7275012969970689,-0.9036159511642907,2.3586185451584285,-0.08805732708361091,1.5430599210777487,1.3512188150939792,58.984426804790424,-3.891386509500812,0.8155586240806809,10,0.009996414184563207,-0.40500259399415484,-0.032502174377441406,-1.8200016021728516,4.329998016357422,2,0.04704750436455929,-1.2016855211234978,61.959999084472656,-3.6207232212151905,61.36999893188477,3.4705486368226186,61.52000045776367,0.04704750436455929 11519,2018-10-18,62.18000030517578,62.75,61.81000137329102,62.61999893188477,1654400.0,-0.00496081556992245,1.685707434836847,-1.0476108300560563,54.94653054126326,54.662690053685346,0.19971715710880744,-0.5133026803140837,0.1645509208711502,-2.901138127379191,9.203046977119444,0.9399986267089773,-0.06225261925777659,0.39699993133545064,-1.2447851343037897,2.038784996974691,-0.4238926014841695,1.2178924641550708,1.6039957693585052,63.82979155126199,0.6687768462907684,0.8208925328196212,10,0.31999778747557883,-0.09500122070313921,0.36499881744384766,-1.510000228881836,4.620002746582031,3,0.06465095888286432,-2.07142321918788,62.4900016784668,-1.2016855211234978,61.959999084472656,-3.6207232212151905,61.36999893188477,0.06465095888286432 11520,2018-10-19,63.33000183105469,63.72000122070313,62.2400016784668,62.349998474121094,1300100.0,0.018494717276210437,-1.4666721767989641,-2.2272873082891538,60.584794851992115,56.33933315432556,-0.8990336110621868,-1.6560635576211027,-0.9351673358180648,-3.993430933570586,9.680028760685493,1.5400009155273509,0.20687895022989977,1.4885013580322237,-0.28771971236025706,3.2647224284247045,0.6003908228359833,2.376611893228464,0.39791431283364176,85.1711318912911,24.899241366907717,0.8881105351962408,10,-0.8300037384033274,-1.2450027465820455,-0.757502555847168,-2.660001754760742,4.1199951171875,4,0.058582014482958744,1.685707434836847,62.18000030517578,-2.07142321918788,62.4900016784668,-1.2016855211234978,61.959999084472656,0.058582014482958744 11521,2018-10-22,63.20000076293945,63.709999084472656,62.95000076293945,63.31999969482422,1147100.0,-0.0020527564243885132,-1.4516117123713306,-0.12244747024157071,56.46766051128277,56.12384038480973,-0.7945882041869154,-1.465746960162548,-0.7621268241152848,-3.8049332353757777,10.182787232529112,0.7599983215332031,0.4251698125317205,1.2725002288818388,-0.5942721636710289,3.1392726214347064,0.3391140326054085,2.205886425158269,-2.220001220703125,80.22812750656672,23.055470922008823,0.9333861962764334,10,-0.700002670288093,-1.115001678466811,-0.5225019454956055,-2.530000686645508,4.229999542236328,0,0.0661391841775052,-1.4666721767989641,63.33000183105469,1.685707434836847,62.18000030517578,-2.07142321918788,62.4900016784668,0.0661391841775052 11522,2018-10-23,63.29999923706055,63.81000137329102,62.849998474121094,63.349998474121094,1542000.0,0.0015822543182584248,-1.0210571119954213,0.4166640175477636,65.6293974187422,56.97517530564964,-1.010229346968437,-1.432861141352987,-0.8299317011818133,-3.824821732043233,9.72167793636628,0.960002899169929,0.5551363116994423,1.2414987564086886,-0.6243867923529578,3.107384305170335,0.30855598202786894,2.174441530789508,-2.26539970397949,74.49989318847621,14.668231425548669,0.932942774380823,10,-0.904998779296875,-1.2150001525879048,-0.4650001525878906,-2.6299991607666016,3.770000457763672,1,0.06856240450074025,-1.4516117123713306,63.20000076293945,-1.4666721767989641,63.33000183105469,1.685707434836847,62.18000030517578,0.06856240450074025 11523,2018-10-24,64.87000274658203,65.29000091552734,63.2400016784668,63.58000183105469,1483300.0,0.024802583387746546,-1.0812162099360216,-25.80041199359121,70.3296565099895,59.53231065237854,-2.5628603388992417,-2.7774631328860835,-2.350446144926373,-5.299982345546368,9.378009295163865,2.049999237060547,0.6637593900884653,2.5780021667480497,0.5313185823608961,4.624685751135203,1.554660374554473,3.6013439589416265,-3.7243871398925776,87.93108551171208,26.43542572618631,1.0233417921935786,10,-1.7350025177001953,-2.1500015258789062,-1.9625024795532227,-4.185001373291016,3.4699935913085795,2,0.023893870151638685,-1.0210571119954213,63.29999923706055,-1.4516117123713306,63.20000076293945,-1.4666721767989641,63.33000183105469,0.023893870151638685 11524,2018-10-25,63.66999816894531,64.43000030517578,63.33000183105469,64.33999633789061,1691200.0,-0.018498605315689587,1.588213118874089,-0.5193780569306089,57.444282256722936,60.333060327626626,-1.1743884235529691,-1.4045300980170765,-1.1312848091267824,-4.003006757108501,9.015768373551037,1.5400009155273438,0.5718822560293901,1.2224977493286104,-0.7410003187031293,3.18599581736035,0.24074871531274056,2.2042467833444803,-2.2757194437255848,46.88514256340216,-10.579881012066586,0.9817490340158684,10,-0.4799976348876953,-0.9499969482421875,-0.9249973297119141,-2.984996795654297,5.069999694824219,3,0.04947387492489841,-1.0812162099360216,64.87000274658203,-1.0210571119954213,63.29999923706055,-1.4516117123713306,63.20000076293945,0.04947387492489841 11525,2018-10-26,62.77000045776367,64.48000335693361,62.22000122070313,63.9000015258789,1627600.0,-0.014135350040273886,-1.0269081615721538,1.6865733676467491,49.666659461136554,59.802673007594,-0.08764862983670696,-0.42138788740079747,-0.24314811886917198,-2.988731321735429,8.849563614934208,2.260002136230476,0.4791742117813982,0.25599994659423686,-1.6531631832885125,2.165163076476979,-0.6985816183471343,1.210581511535608,-1.1419784011254848,17.915286375689128,-34.574587629745416,0.9545815649413727,10,0.4200000762939453,-0.049999237060546875,-0.3099994659423828,-2.0849990844726562,6.179996490478516,4,0.06420268543260299,1.588213118874089,63.66999816894531,-1.0812162099360216,64.87000274658203,-1.0210571119954213,63.29999923706055,0.06420268543260299 11526,2018-10-29,63.93000030517578,64.01999664306639,62.86999893188477,63.040000915527344,1045800.0,0.018480163118568704,1.1495443720320182,-0.7876093348592158,52.959496127869436,58.890672518862026,-0.9457828420476844,-1.4667818380598163,-1.4098337164622308,-4.025909231839151,8.842370281373464,1.2499961853027202,0.6287022813285574,1.2954998016357422,-0.6533140165689275,3.244313619840412,0.32109289253340734,2.269906710738077,-2.082259517004246,55.70030144809392,7.881893345551916,0.9744069091023341,10,-0.37999916076660156,-1.2099990844726562,-1.4699993133544922,-3.2449989318847656,5.209999084472656,0,0.055060169345586996,-1.0269081615721538,62.77000045776367,1.588213118874089,63.66999816894531,-1.0812162099360216,64.87000274658203,0.055060169345586996 11527,2018-10-30,64.02999877929689,64.40000152587889,63.1500015258789,64.27999877929689,1459000.0,0.0015641869801932273,4.101983620341235,-0.2808990690417817,55.260343654759446,58.14320237041758,-0.8060361178608986,-1.4962131697036085,-1.5116251563678276,-4.000618730180079,9.743129960145469,1.249999999999993,0.7767653266655117,1.3019983291626147,-0.7286783757980686,3.332675034123298,0.28665997668227305,2.3173366816429564,-1.9757223834840048,58.95758105921889,13.521871477630079,1.0153383524803423,10,-0.4799976348877095,-1.3099975585937642,-1.5699977874756001,-3.3449974060058736,5.430000305175767,1,0.05310013416677162,1.1495443720320182,63.93000030517578,-1.0269081615721538,62.77000045776367,1.588213118874089,63.66999816894531,0.05310013416677162 11528,2018-10-31,63.2599983215332,63.9000015258789,62.77000045776367,63.70000076293945,1839100.0,-0.012025620372378532,1.6904660266482878,1.760009765625,58.95689354283289,58.58879825948087,0.09462562027423616,-0.5853158254522342,-0.7424084272177112,-3.097517481706042,9.583816729398299,1.2599983215332173,0.8942704680734366,0.4234979629516573,-1.4656321397303316,2.312628065633646,-0.5210670883893371,1.3680630142926518,-1.0115784545374495,46.01752733582424,-4.130765740965913,0.9445650513409951,10,0.49500274658203125,-0.5399971008300781,-1.1099987030029297,-2.5749969482421875,6.380001068115234,2,0.06022765530163032,4.101983620341235,64.02999877929689,1.1495443720320182,63.93000030517578,-1.0269081615721538,62.77000045776367,0.06022765530163032 11529,2018-11-01,62.68999862670898,63.34000015258789,62.52000045776367,63.09000015258789,1583800.0,-0.00901042854802292,-1.2162217892012825,0.9090893327784875,56.33801070593715,58.11693335436365,0.8320783643372849,0.07932318732926547,-0.16532497695737192,-2.409313663467046,9.32654252415663,0.8199996948242188,0.8996097760377779,-0.20400161743165057,-1.9944021490914778,1.5863989142281696,-1.0992018832615642,0.6911986483982631,-0.2590838968013287,20.796325741079507,-32.06674166974185,0.8952002658299103,11,1.065002441406257,0.07000160217285867,-0.6749973297119141,-2.0049972534179616,7.479999542236335,3,0.0901259823728,1.6904660266482878,63.2599983215332,4.101983620341235,64.02999877929689,1.1495443720320182,63.93000030517578,0.0901259823728 11530,2018-11-02,62.18999862670898,64.02999877929689,61.56999969482422,63.56999969482422,2104500.0,-0.007975753883442849,1.1391303482487904,3.4499895096224935,54.27974365896791,57.87383148188422,1.2889051519804013,0.5931971487378576,0.3338381418472167,-1.788825196872608,9.849834405134567,2.4599990844726705,0.8467461782532126,-0.6935014724731516,-2.4985041863195576,1.1115012413732472,-1.5960028293963546,0.20899988445005135,3.1000022888183665,21.90807529102198,-34.5311306616165,0.9025013569231997,11,1.240001678466804,0.7350025177002024,-0.17499732971191406,-1.5049972534179616,7.25999832153321,4,0.10532238915740222,-1.2162217892012825,62.68999862670898,1.6904660266482878,63.2599983215332,4.101983620341235,64.02999877929689,0.10532238915740222 11531,2018-11-05,62.91999816894531,63.2400016784668,62.22000122070313,62.43000030517578,1459300.0,0.011738214477509556,-1.2417690211695855,-0.3550706409515709,54.938262399128405,56.68592759081602,0.5755338600031052,-0.13672432191866335,-0.39917132781582154,-2.401809763290757,9.917586622167923,1.0500030517578196,0.9135734371771278,0.031998252868653765,-1.7728916176936877,1.8368881234310024,-0.8704466824125205,0.9344431881498281,2.2956027221679705,47.703095429375814,-11.310200389200809,0.9024449352811741,11,0.5100021362304688,0.0050029754638671875,-0.9049968719482493,-2.234996795654297,7.3100051879882955,0,0.09583596558769503,1.1391303482487904,62.18999862670898,-1.2162217892012825,62.68999862670898,1.6904660266482878,63.2599983215332,0.09583596558769503 11532,2018-11-06,63.47000122070313,63.52000045776367,62.86000061035156,62.97000122070313,733600.0,0.00874130749783264,1.200005086276008,1.0204126119112495,55.03079366384873,54.98605394124483,0.05831391096923255,-0.714707277363118,-0.9281244496599399,-2.840630604606879,9.572265308370772,0.6599998474121094,0.8452127067776729,0.5765012741088924,-1.2351026223875508,2.3881051706053356,-0.3293006741393327,1.4823032223571175,1.6726876464843698,77.23586312985157,17.466310965977357,0.9058019482482221,11,-0.44499969482421875,-0.5450000762939524,-1.525000572204597,-2.7849998474121165,6.29999542236326,1,0.08933351283906732,-1.2417690211695855,62.91999816894531,1.1391303482487904,62.18999862670898,-1.2162217892012825,62.68999862670898,0.08933351283906732 11533,2018-11-07,64.37999725341797,64.45999908447266,63.5,63.7599983215332,1150000.0,0.014337419492880255,1.4615279278926803,1.2399978637695312,60.63827903356116,55.340942472004635,-1.037615357529205,-1.6012645456071652,-1.7941343187275507,-3.6403689743774805,9.127740254645392,0.9899978637695241,0.8574347620090492,1.4194974899291992,-0.5101874267877236,3.349182406646122,0.45465503157073783,2.3843399482876606,0.6912378303222653,97.23176996710647,36.407069208584375,0.96484245835846,11,-1.3549957275390554,-1.454996109008789,-2.717495918273926,-3.694995880126953,2.8700027465820312,2,0.0789065245072682,1.200005086276008,63.47000122070313,-1.2417690211695855,62.91999816894531,1.1391303482487904,62.18999862670898,0.0789065245072682 11534,2018-11-08,64.54000091552734,64.66000366210939,64.04000091552734,64.48999786376953,1317100.0,0.002485300853300121,3.2757550247287117,0.08065022242184472,56.47057911554565,56.096933544716755,-1.1859458067861155,-1.6190264772822616,-1.918346559340904,-3.6987631628895485,9.734196762515415,0.6200027465820455,0.796733049790781,1.4365011215209975,-0.5173702458747726,3.3903724889167677,0.459565437823116,2.413436805218879,0.4612094604345742,96.11642095438869,36.78629786799361,0.9769356836978837,11,-1.4249992370605398,-1.5900001525878906,-2.877499580383301,-3.854999542236328,2.5199966430664062,3,0.07902073755462413,1.4615279278926803,64.37999725341797,1.200005086276008,63.47000122070313,-1.2417690211695855,62.91999816894531,0.07902073755462413 11535,2018-11-09,65.13999938964844,65.5,64.37999725341797,64.40000152587889,1222300.0,0.009296536498448305,-1.871778319003883,14.799054012816885,59.877789884840425,56.86563285104686,-1.5806253049466648,-2.0384297295165084,-2.4896730498888218,-4.193430048276241,10.150164161225407,1.1200027465820312,0.5568267154920363,1.8554996490478501,-0.15071722086788952,3.861716518963597,0.8523912140899768,2.8586080840057235,-3.5699996948242188,89.02436755087038,31.00186438523788,1.0031084349578725,11,-1.6049995422363281,-1.8999996185302734,-3.514998435974121,-4.454998016357422,2.1500015258789062,4,0.07721828103204142,3.2757550247287117,64.54000091552734,1.4615279278926803,64.37999725341797,1.200005086276008,63.47000122070313,0.07721828103204142 11536,2018-11-12,65.48000335693361,66.26000213623047,64.56999969482422,64.73999786376953,1042200.0,0.005219588125129793,-2.1296288447138276,1.0000103100223727,60.8350008399152,57.48503920495304,-1.8747939038940302,-2.165775332328977,-2.789693069689001,-4.423299577146494,10.982629906423796,1.69000244140625,0.5362869353228419,1.9900033950805778,-0.03242974492155781,4.012436535082713,0.97878682507951,3.0012199650816456,-3.8314036560058753,77.05886972814726,20.24817350071463,1.0112165700010693,11,-1.5650024414062642,-1.8600025177002095,-3.7825021743774556,-4.175003051757827,1.6899948120117045,0,0.06062909877490408,-1.871778319003883,65.13999938964844,3.2757550247287117,64.54000091552734,1.4615279278926803,64.37999725341797,0.06062909877490408 11537,2018-11-13,65.76999664306639,65.95999908447266,65.02999877929689,65.62000274658203,1376800.0,0.0044287304713779285,2.509443196867569,0.20269295007936325,55.12525069255438,57.05930111047766,-2.114359731725237,-2.2721945890161805,-3.035185830555733,-4.605623148886778,12.278265403752753,0.930000305175767,0.6823171705701299,2.08949680328368,-0.040998478356556234,4.219992084923916,1.024249162463562,3.154744444103798,-3.93694084472655,82.24619152529671,28.15868759333962,1.0652476408201168,11,-1.8549957275390483,-2.1499958038329936,-3.9174957275390483,-4.179996490478501,0.7000045776367188,1,0.06781217791558758,-2.1296288447138276,65.48000335693361,-1.871778319003883,65.13999938964844,3.2757550247287117,64.54000091552734,0.06781217791558758 11538,2018-11-14,65.43000030517578,65.81999969482422,64.66999816894531,64.66999816894531,1609100.0,-0.00516947476424201,-2.026311298499222,5.066887080366706,61.11113786968168,57.589648573115944,-1.602721023934734,-1.792552760039726,-2.6846707478380125,-4.179598416583076,13.205677323529569,1.1500015258789062,0.7046724934490882,1.6025005340576186,-0.5870240285740067,3.792025096689251,0.5077382527418024,2.697262815373435,-3.4198666533203124,62.61255069076912,7.299470143679002,1.0947622813158155,11,-1.5149993896484375,-1.8099994659423828,-3.4650001525878906,-3.8400001525878906,-2.049999237060554,2,0.06633037318734814,2.509443196867569,65.76999664306639,-2.1296288447138276,65.48000335693361,-1.871778319003883,65.13999938964844,0.06633037318734814 11539,2018-11-15,66.19999694824219,66.20999908447266,64.48000335693361,65.26000213623047,2197100.0,0.011768250641525535,2.604161202902322,1.2368318024393916,72.01541159365922,59.5602783436372,-2.036638600010903,-2.3673128731277018,-3.4391751852778185,-4.861728526369582,14.464377889701737,1.7299957275390483,0.7164380829321715,2.171497344970703,-0.11705790206139,4.460052592002796,1.0272197214546566,3.3157749684867497,-4.019868557011719,96.80824297123564,35.245885564191624,1.1442776235160472,11,-1.9599952697753906,-2.579996109008789,-4.012497901916511,-4.539999008178718,-1.9599990844726562,3,0.015861074020573573,-2.026311298499222,65.43000030517578,2.509443196867569,65.76999664306639,-2.1296288447138276,65.48000335693361,0.015861074020573573 11540,2018-11-16,67.04000091552734,67.05000305175781,66.15000152587889,66.97000122070311,2033200.0,0.012688882265990298,18.999152326863076,0.07446817145131253,70.81662167669107,61.324540485588614,-2.3650282146556947,-3.072658780660504,-4.2310401653393725,-5.6151149243040095,15.153101757686377,0.9000015258789205,0.7795564672625943,2.8260013580322294,0.19937291398991874,5.452629802074547,1.512687136011067,4.139315580053385,-4.696677574496874,99.61081177361179,35.765832350582905,1.3133142220211578,11,-2.0849990844726562,-3.0249996185302734,-4.852501869201667,-5.380002975463874,-2.2600021362304545,4,0.0002982792779433474,2.604161202902322,66.19999694824219,-2.026311298499222,65.43000030517578,2.509443196867569,65.76999664306639,0.0002982792779433474 11541,2018-11-19,67.37999725341797,67.45999908447266,66.69000244140625,66.98000335693361,2452500.0,0.005071544350350399,1.75,5.714223433241144,71.72504660763683,63.179457479342844,-2.2415666977438917,-3.2500769759054293,-4.5337507196913265,-5.8702676988919436,15.965581365122974,0.7699966430664062,0.9389341624113712,2.956997871398926,0.022885614668510357,5.891110128129348,1.489941743033711,4.4240539997641335,-4.754273129743858,97.3153709478384,31.49507930841534,1.467056128365211,11,-1.8999977111816406,-3.1049976348876953,-5.192498207092292,-5.719999313354499,-2.7099990844726562,0,-0.0013356536295504595,18.999152326863076,67.04000091552734,2.604161202902322,66.19999694824219,-2.026311298499222,65.43000030517578,-0.0013356536295504595 11542,2018-11-20,67.63999938964844,68.30999755859375,66.98000335693361,67.76999664306639,2193300.0,0.003858743645426266,1.1983391867437359,-0.32499809262223894,80.41670309176216,65.37706015247629,-2.065006480844474,-3.3394831846205193,-4.751709974478423,-6.048322211784821,16.902656765976907,1.329994201660142,1.1936302955598563,3.0,-0.2130981818337574,6.21309818183375,1.3934509090831284,4.606549090916879,-4.627533269110444,82.50654873955432,13.595524045522367,1.6065490909168767,11,-1.4650001525878906,-2.940000534057617,-5.452500343322761,-5.95000076293946,-2.5999984741210938,1,-0.006948569262924198,1.75,67.37999725341797,18.999152326863076,67.04000091552734,2.604161202902322,66.19999694824219,-0.006948569262924198 11543,2018-11-21,66.41999816894531,67.44000244140625,66.23999786376953,67.33000183105469,1605200.0,-0.018036682905260837,1.1238927298260775,7.000176066671345,73.75797503096722,67.29788192085645,-0.5869205502123407,-2.105348585888038,-3.501041240429842,-4.759182195408265,16.491617322217355,1.4000015258789062,1.3862201638743556,1.7024990081787053,-1.6072750171373826,5.012273033494786,0.047611995520668415,3.357386020836749,-2.8777789046017404,50.65268274220358,-23.33888044813952,1.654887012658042,11,-0.07500076293945312,-1.4799995422363281,-4.219999313354506,-4.545000076293952,-2.9299964904785156,2,0.0007528312727533848,1.1983391867437359,67.63999938964844,1.75,67.37999725341797,18.999152326863076,67.04000091552734,0.0007528312727533848 11544,2018-11-23,66.81999969482422,66.94000244140625,66.09999847412111,66.56999969482422,1142800.0,0.006022305584252985,2.4285491856879813,-0.2747241691538952,79.87098933607021,69.51934852654867,-0.7034699335423369,-2.379245075927031,-3.87799012022451,-5.095000599906641,16.00399619869062,0.840003967285142,1.5716506481232813,1.945000457763669,-1.4534974815220494,5.3434983970493874,0.24575148812081693,3.6442494274065282,-2.801002601055629,32.57925425226681,-46.01766791257543,1.6992489696428592,11,-0.4249992370605469,-1.8800010681152344,-4.527501106262221,-4.735000610351577,-3.3699989318847656,4,-0.05148157202065129,1.1238927298260775,66.41999816894531,1.1983391867437359,67.63999938964844,1.75,67.37999725341797,-0.05148157202065129 11545,2018-11-26,66.80000305175781,67.16000366210939,66.30999755859375,66.91000366210939,1934800.0,-0.0002992613462695637,1.7869024689195456,-0.44000244140630684,77.55687914117222,71.3773350044661,-0.4729774326758047,-2.1521946221557187,-3.8321188054720636,-5.013478957165219,16.71813942022901,0.8500061035156392,1.6328366090338449,1.723503684997553,-1.6270365051081939,5.074043875103293,0.04823358994468663,3.3987737800504263,-2.351905911506705,31.6744283993105,-48.73060553870877,1.6752700950528714,11,-0.4050025939941406,-1.8600044250488281,-4.507504463195815,-4.7150039672851705,-2.7100067138672017,0,-0.03832342920710263,2.4285491856879813,66.81999969482422,1.1238927298260775,66.41999816894531,1.1983391867437359,67.63999938964844,-0.03832342920710263 11546,2018-11-27,67.44999694824219,67.47000122070311,66.69999694824219,66.91000366210939,2282200.0,0.009730447107625828,1.655178764042069,-4.909002635593633,77.87118048580341,73.90466053704934,-0.9098175564555504,-2.661409867149274,-4.455888719899264,-5.606964177410241,17.53919945055123,0.7700042724609233,1.7762863354670628,2.197497749328619,-1.267320307379066,5.662315806036304,0.4650887209747765,3.9299067776824614,-2.6157097661568116,61.08592911219333,-18.905371437397463,1.732409028353844,11,-1.0549964904785156,-2.509998321533203,-5.15749835968019,-5.3649978637695455,-3.5199966430664062,1,-0.03958485233133702,1.7869024689195456,66.80000305175781,2.4285491856879813,66.81999969482422,1.1238927298260775,66.41999816894531,-0.03958485233133702 11547,2018-11-28,67.43000030517578,67.73000335693361,67.01999664306639,67.55000305175781,1859400.0,-0.00029646618192957774,1.9583406182944676,-0.22223007149114715,74.40008398458015,75.3812101053714,-0.7035748360708567,-2.501907466448145,-4.405168811636713,-5.50046218868404,18.162899975033252,0.7100067138672159,1.8459240345709986,2.0075010299682674,-1.5374756401925538,5.552477700129096,0.2350126948878568,3.779989365048678,-2.248142085439568,81.59495993409634,3.6281305615615054,1.7724883350804126,11,-1.0349998474121094,-2.490001678466797,-5.137501716613784,-5.345001220703139,-2.3300018310546733,2,-0.04093136769596928,1.655178764042069,67.44999694824219,1.7869024689195456,66.80000305175781,2.4285491856879813,66.81999969482422,-0.04093136769596928 11548,2018-11-29,67.06999969482422,67.47000122070311,66.45999908447266,67.43000030517578,2004700.0,-0.005338878966665628,3.5908933277849453,2.999936423167398,69.61244931465376,75.114214296593,-0.09663830643400217,-1.9413710303337695,-3.9660916548148464,-5.0593228920823705,18.979795347235367,1.0100021362304545,1.8784379582953505,1.4570003509521428,-2.00724179436763,4.921242496271923,-0.2751207217077507,3.189121423612029,-1.575327541202256,59.50909907885781,-15.494296405320206,1.7321210726598884,11,0.13499832153320312,-2.1300010681152344,-4.829999923706062,-4.985000610351577,-2.3199996948242188,3,-0.03026686728095407,1.9583406182944676,67.43000030517578,1.655178764042069,67.44999694824219,1.7869024689195456,66.80000305175781,-0.03026686728095407 11549,2018-11-30,68.33999633789061,68.38999938964844,67.04000091552734,67.29000091552734,3012100.0,0.018935390619427617,1.3478203180458161,-2.91664900606108,72.4719522518565,75.29813991605583,-1.15233288433069,-2.915879606006712,-5.132242086997465,-6.248434713738412,20.3026181682788,1.3499984741210938,2.0118958341592332,2.4444971084594584,-0.9365983385261387,5.825592555445063,0.7539493849666599,4.135044831952257,-2.5637916437714665,97.5960092432961,23.35963098009927,1.6905477234928012,11,-1.0949974060058452,-3.3599967956542827,-5.41249561309813,-5.619995117187486,-2.2899932861327983,4,-0.07096861163767387,3.5908933277849453,67.06999969482422,1.9583406182944676,67.43000030517578,1.655178764042069,67.44999694824219,-0.07096861163767387 11550,2018-12-03,68.73999786376953,68.73999786376953,67.51999664306639,68.25,1955500.0,0.0058531101450636225,3.979618528610412,0.466666666666673,72.7019830112614,75.40668840534745,-1.4369398551200874,-2.951327505746505,-5.434181034956779,-6.5626478740604455,22.179867630956082,1.2200012207031392,2.145329719650846,2.5169986724853572,-0.6123662796189535,5.646363624589668,0.9523161964332019,4.081681148537513,-2.6501378061868763,100.0,25.04163090297223,1.5646824760521556,12,-1.3199996948242188,-3.5849990844726562,-5.78499698638916,-6.019996643066406,-2.75,0,-0.07695660845544272,1.3478203180458161,68.33999633789061,3.5908933277849453,67.06999969482422,1.9583406182944676,67.43000030517578,-0.07695660845544272 11551,2018-12-04,68.94999694824219,69.83000183105469,68.81999969482422,68.97000122070311,2665400.0,0.003054976592941294,-6.21433242506812,-0.04082522382247002,72.39442128756559,74.5153237604367,-1.5654365147662759,-2.8315884648283998,-5.519733699688572,-6.684766518113733,24.360753728884607,1.0900039672851562,2.1384599227499024,2.425497817993161,-0.5205093108578325,5.371504946844155,0.9524942535676644,3.898501382418658,-2.489117597793367,73.8871167477525,-0.14322060340491305,1.4730035644254973,12,-0.9849967956542969,-3.2499961853027344,-5.994996070861816,-6.2299957275390625,-3.3699951171875,1,-0.07048587129017236,3.979618528610412,68.73999786376953,1.3478203180458161,68.33999633789061,3.5908933277849453,67.06999969482422,-0.07048587129017236 11552,2018-12-06,69.13999938964844,69.41999816894531,67.72000122070311,69.23999786376953,2344700.0,0.0027556555448273734,6.391305790058609,4.998855835243826,76.69068191523345,74.84118008091073,-1.6989506393064175,-2.7141867292108515,-5.554725748510307,-6.783294794076539,26.450297395927315,1.6999969482422017,2.10111341489052,2.3320003509521428,-0.46380442655210175,5.127805128456387,0.9340979622000276,3.729902739704258,-2.1400604423026834,79.52516679382315,3.8832319201251977,1.3979023887521218,12,-1.1749992370605469,-3.4399986267089844,-6.004998207092285,-6.4199981689453125,-2.7299957275390483,3,-0.07535434090924642,-6.21433242506812,68.94999694824219,3.979618528610412,68.73999786376953,1.3478203180458161,68.33999633789061,-0.07535434090924642 11553,2018-12-07,69.45999908447266,69.72000122070311,68.62999725341797,69.18000030517578,1287600.0,0.0046282860521997815,1.7249995231647222,-2.800030518043793,75.07696894363279,74.3085111484177,-1.7236359772318366,-2.7764414502688766,-5.697326460467153,-7.006316430092575,27.88079241646772,1.090003967285142,2.03525138683608,2.3979999542236357,-0.39206064969860677,5.188060558145878,1.0029696522625215,3.7930302561847498,-2.0072500757334666,86.73825716246778,13.204739832191805,1.3950303019611197,12,-1.3899993896484375,-3.759998321533203,-6.324997901916504,-6.739997863769531,-2.799995422363267,4,-0.06276994914798661,6.391305790058609,69.13999938964844,-6.21433242506812,68.94999694824219,3.979618528610412,68.73999786376953,-0.06276994914798661 11554,2018-12-10,69.63999938964844,69.81999969482422,68.18000030517578,69.41999816894531,1809500.0,0.0025914239497308866,4.655152455868039,0.7857220708446866,72.26030394834994,73.72000279365967,-1.6333124667333578,-2.692835342542253,-5.705784252042449,-7.081718965371003,29.06195088892648,1.6399993896484375,1.891512318282821,2.323000335693365,-0.4285042266948835,5.074504898081614,0.9472480544992408,3.6987526168874894,-1.9199981689453267,91.77480455913103,20.650098975359313,1.3757522811941238,12,-1.4949989318847656,-3.9399986267089844,-6.402498245239258,-6.9199981689453125,-2.3600006103515483,0,-0.07021825721577057,1.7249995231647222,69.45999908447266,6.391305790058609,69.13999938964844,-6.21433242506812,68.94999694824219,-0.07021825721577057 11555,2018-12-11,70.16999816894531,70.33999633789061,69.22000122070311,69.83999633789061,1460900.0,0.007610551176651104,2.343278143433151,1.5000000000000646,73.13436990344943,73.19369050673146,-1.8271501738647942,-2.979434905706995,-6.082914332617918,-7.513195125942481,29.7711238675006,1.1199951171875,1.899497904508081,2.601499176025385,-0.23051422235066354,5.433512574401433,1.1854924768373536,4.017505875213416,-2.1123968505859523,93.51150817686305,24.638115637263624,1.416006699188027,12,-1.7700004577636719,-4.215000152587891,-6.912497520446777,-7.4499969482421875,-2.5,1,-0.05871448232431131,4.655152455868039,69.63999938964844,1.7249995231647222,69.45999908447266,6.391305790058609,69.13999938964844,-0.05871448232431131 11556,2018-12-12,69.44999694824219,70.5,69.41999816894531,70.0,2220600.0,-0.010260812875747982,-2.5409860669885185,-1.6666666666665948,63.94453221983974,72.03196253287139,-0.8868789094574936,-2.0519674066026994,-5.217838161588418,-6.691311308863746,30.03511519676029,1.0800018310546875,1.8167443123448948,1.6829982757568303,-1.0885337934047499,4.45453034491841,0.2972322411760473,3.068764310337613,-1.2699966430664062,62.230089467040095,-4.715609926817244,1.385766034580789,12,-0.9699974060058594,-3.089996337890625,-6.272496223449707,-6.7299957275390625,-1.9599990844726562,2,-0.04982000340548942,2.343278143433151,70.16999816894531,4.655152455868039,69.63999938964844,1.7249995231647222,69.45999908447266,-0.04982000340548942 11557,2018-12-13,70.23000335693361,70.47000122070312,69.51999664306639,69.51999664306639,1826100.0,0.011231194283172208,-1.6760439277040442,-1.2909141351089433,81.48767000636839,73.35143149861746,-1.3722419731044653,-2.6147698943464093,-5.861346995958698,-7.359234601976212,30.313372945486638,1.0200042724609375,1.8126815704266477,2.240004348754894,-0.5723890700473362,5.0523977675571246,0.833807639353779,3.6462010581560094,-1.5860031127929801,88.3622121300818,18.555997666265498,1.4061967094011176,12,-1.460002899169936,-3.5500030517578267,-7.0525026321411275,-7.510002136230483,-1.9300003051757955,3,-0.06621103949327722,-2.5409860669885185,69.44999694824219,2.343278143433151,70.16999816894531,4.655152455868039,69.63999938964844,-0.06621103949327722 11558,2018-12-14,69.76999664306639,70.52999877929688,69.48000335693361,70.26999664306639,1784300.0,-0.006550002732155669,1.0588059299593744,-0.704218692914373,74.14072547917809,73.53685074609764,-0.5464262692038773,-1.9109246125895822,-5.232879175946238,-6.794429982489291,31.03232709479178,1.049995422363267,1.754548834326826,1.5629978179931499,-1.0824914645906745,4.208487100576974,0.2402531767012306,2.885742459285069,-0.7547964477538898,67.65946256562034,-6.572509607902717,1.3227446412919144,12,-0.7449989318847514,-2.7549972534179545,-6.794995307922349,-7.049995422363267,-1.3099975585937358,4,-0.04815813591257945,-1.6760439277040442,70.23000335693361,-2.5409860669885185,69.44999694824219,2.343278143433151,70.16999816894531,-0.04815813591257945 11559,2018-12-17,67.25,69.62999725341797,66.95999908447266,69.5,2151400.0,-0.0361186292720973,1.1274932368765007,4.5,52.61322251069976,71.30476624603523,2.014545436949561,0.7291530072854471,-2.5847377939106764,-4.191528086955451,30.66437753613389,2.809997558593736,1.7009663030283377,-1.0094989776611385,-3.5258070180633467,1.5068090627410697,-2.2676529978622426,0.24865504253996562,3.279998779296875,8.123275639148842,-68.53868132567776,1.258154020201107,12,1.4949989318847656,0.034999847412109375,-4.274998664855957,-4.529998779296875,0.02999877929688921,0,-0.008773179745585336,1.0588059299593744,69.76999664306639,-1.6760439277040442,70.23000335693361,-2.5409860669885185,69.44999694824219,-0.008773179745585336 11560,2018-12-18,67.05999755859375,68.25,66.83000183105469,67.51000213623047,1838500.0,-0.0028253151138475374,-2.120888702578076,0.20000203450520834,47.60736839543248,68.55064925802044,2.169304066136988,0.9704877719147049,-2.29388102340495,-3.935170076518098,29.73929897536904,1.4199981689453125,1.7083597719744432,-1.2005012512207003,-3.71478412983015,1.3137816273887495,-2.457642690525418,0.056640188084017495,3.470001220703125,6.216105871339434,-69.4246788969676,1.2571414393047227,12,1.6200027465820312,0.3950004577636719,-4.027496337890625,-4.339996337890625,0.0500030517578125,1,0.0032806625218098073,1.1274932368765007,67.25,1.0588059299593744,69.76999664306639,-1.6760439277040442,70.23000335693361,0.0032806625218098073 11561,2018-12-19,67.29000091552734,68.18000030517578,66.69000244140625,67.36000061035156,1776900.0,0.0034298145736231245,-1.3464595310613297,0.15555329501720835,49.16268466567618,65.49198289695853,1.8763898567506487,0.7730300699725348,-2.4321403102588164,-4.092335969126921,28.55511503945506,1.4899978637695312,1.587161092199736,-0.9659980773925838,-3.4872285862756485,1.5552324314904808,-2.226613331834116,0.2946171770489485,3.091997985839839,15.624975164707658,-56.814567693551645,1.2606152544415357,12,1.3199996948242188,0.21500015258789062,-3.902501106262207,-4.465000152587891,0.05999755859376421,2,0.005647157798303493,-2.120888702578076,67.05999755859375,1.1274932368765007,67.25,1.0588059299593744,69.76999664306639,0.005647157798303493 11562,2018-12-20,67.16999816894531,68.13999938964844,66.25,67.33000183105469,2050400.0,-0.001783366695635502,1.1235962761671268,2.285776566757493,50.61575278561542,62.77406999051216,1.885881148790105,0.902276284363893,-2.236982430843824,-3.894344564385378,26.95562470632804,1.8899993896484375,1.4229415733762778,-1.0625007629394503,-3.616455912195434,1.4914543863165335,-2.339478337567442,0.2144768116885416,2.9904809448242133,21.495290451845673,-50.40784653085298,1.2769775746279952,12,1.220001220703125,0.3350028991699219,-3.4024972915649414,-3.964996337890625,0.410003662109375,3,0.004764027148241867,-1.3464595310613297,67.29000091552734,-2.120888702578076,67.05999755859375,1.1274932368765007,67.25,0.004764027148241867 11563,2018-12-21,66.47000122070311,68.79000091552734,66.47000122070311,66.87000274658203,3747000.0,-0.010421273891977445,-10.599954223806682,2.4999523173756373,37.61595641049488,58.92469804186159,2.365948626453772,1.6930130707003315,-1.4580987145192381,-3.1349661588929933,25.947231278685816,2.319999694824233,1.219691770850332,-1.7649978637695511,-4.311569426807878,0.7815736992687761,-3.0382836452887148,-0.49171208225038754,3.3776395639648484,6.508917144256198,-59.57712966372412,1.273285781519161,12,1.9199981689453267,1.0349998474121236,-2.7025003433227397,-3.2649993896484233,2.9400024414062784,4,0.02753124413189756,1.1235962761671268,67.16999816894531,-1.3464595310613297,67.29000091552734,-2.120888702578076,67.05999755859375,0.02753124413189756 11564,2018-12-24,63.38000106811523,66.94999694824219,63.36000061035156,66.63999938964844,871300.0,-0.04648713849617703,-1.1757558593185562,8.149964714184627,23.82818393515926,53.4462329342738,5.000434069301754,4.755921832786775,1.7203522010463033,0.012697901521747212,25.721567062574646,3.589996337890625,0.8734874028584869,-4.6829980850219854,-7.984703541791738,-1.3812926282522326,-6.333850813406862,-3.032145356637109,6.179828453779301,0.36833253479932004,-58.89030709850442,1.65085272838488,12,3.5649986267089915,3.5649986267089915,0.3874998092651438,-0.17499923706053977,5.75999832153321,0,0.08015143469148733,-10.599954223806682,66.47000122070311,1.1235962761671268,67.16999816894531,-1.3464595310613297,67.29000091552734,0.08015143469148733 11565,2018-12-26,64.23999786376953,64.36000061035156,62.61000061035156,63.540000915527344,1157000.0,0.013568898408980123,2.723394584767223,-0.21472310081220283,28.374688939704825,49.49402812536992,3.58813742036925,3.8939469240009004,0.9657811318534186,-0.7882001633793934,25.470360879182074,1.75,0.5217984012057997,-3.6950010299682674,-7.3792056720866555,-0.010796387849879352,-5.5371033510274685,-1.8528987089090663,4.699848766970703,26.37535878522268,-29.75094074281555,1.8421023210591956,12,2.3300018310546875,2.3300018310546875,-0.3099966049194336,-1.0349960327148438,4.779998779296861,2,0.047322556298556195,-1.1757558593185562,63.38000106811523,-10.599954223806682,66.47000122070311,1.1235962761671268,67.16999816894531,0.047322556298556195 11566,2018-12-27,64.77999877929689,64.77999877929689,63.31000137329102,64.26000213623047,2316600.0,0.00840599211526305,4.653872676320566,0.742855585831083,30.605002134734832,43.84039836185507,2.5882109859871747,3.313547611619825,0.5444901880603794,-1.280211740370909,24.888652827231166,1.4699974060058665,0.17882313777582226,-3.0215002059936324,-6.964137116479904,0.9211367044926391,-4.992818661236768,-1.0501817507504967,3.4002663289967074,35.11323724576425,-17.30750127017518,1.9713184552431362,12,1.7900009155273295,1.7900009155273295,-0.2949972152710103,-1.1799964904785298,4.529998779296861,3,0.03596792026799678,2.723394584767223,64.23999786376953,-1.1757558593185562,63.38000106811523,-10.599954223806682,66.47000122070311,0.03596792026799678 11567,2018-12-28,64.66999816894531,65.48000335693361,64.47000122070311,64.83000183105469,1095900.0,-0.0016980644091449948,-2.6071662125339783,-0.30770133661985455,28.286514872112832,38.74548607218116,2.041242383287951,3.3794395389543013,0.7553497175350969,-1.1249289837825671,23.918765490344473,1.0100021362304972,-0.255302441100298,-2.9935007095336914,-7.176756507580947,1.1897550885135715,-5.085128608557326,-0.9018728105100564,2.841835199595238,33.33329218234005,-14.137347864801079,2.0916278990236306,12,1.4500007629394531,1.9000015258789062,0.20750141143798828,-0.8649978637695312,4.3499984741210795,4,0.04144116871898618,4.653872676320566,64.77999877929689,2.723394584767223,64.23999786376953,-1.1757558593185562,63.38000106811523,0.04144116871898618 11568,2018-12-31,65.04000091552734,65.05000305175781,63.9900016784668,64.65000152587889,1492100.0,0.00572139720207554,4.170692221808709,-2.4374403967195244,29.50092817363999,36.177453368063404,1.0389914731365195,3.003550216853313,0.4754986649354578,-1.4454416324063004,23.66612938917621,1.0600013732910156,-0.6041174038968506,-2.5219980239868107,-6.861478798649571,1.817482750675957,-4.691738411318198,-0.3522576366554233,1.883612522030532,55.990837687131275,13.540913064424615,2.1697403873313834,12,0.6599998474121094,1.529998779296875,0.39749813079833984,-0.8100013732910156,4.979995727539048,0,0.039052904055555615,-2.6071662125339783,64.66999816894531,4.653872676320566,64.77999877929689,2.723394584767223,64.23999786376953,0.039052904055555615 11569,2019-01-02,63.4900016784668,64.94999694824219,63.13999938964844,64.93000030517578,1493400.0,-0.023831476249110972,1.4459560121761679,-3.6923099495284073,22.712470396400875,33.41135359039323,2.234530205132401,4.397006783721906,2.109491001871433,0.14617566648075808,22.96154846033309,1.9000015258789062,-1.218022781572813,-3.8294975280761747,-8.514242152969047,0.8552470968166972,-6.171869840522618,-1.4871252156297317,2.9159782198263144,30.662028779005475,-5.108815550150837,2.3423723124464377,1,2.2099990844726562,3.079998016357422,2.152496337890625,0.7399978637695312,6.560001373291016,2,0.09324305917683429,4.170692221808709,65.04000091552734,-2.6071662125339783,64.66999816894531,4.653872676320566,64.77999877929689,0.09324305917683429 11570,2019-01-03,63.45000076293945,64.19999694824219,63.20000076293945,63.54999923706055,1272100.0,-0.0006300348790336807,-2.3333290947700367,0.06944345103275079,24.048496744147528,30.620888265778937,1.9093944716181994,4.237640180186844,2.1976783004535605,0.22495081891602098,22.01323511000274,0.9999961853027344,-1.8011046583687715,-3.6049985885620117,-8.542576329577756,1.3325791524537323,-6.073787459069877,-1.1362097180541468,2.500461620800678,13.247899474746342,-18.383886345156192,2.46878887050787,1,2.25,3.1199989318847656,2.217498779296875,0.779998779296875,6.700000762939439,3,0.08967688823153575,1.4459560121761679,63.4900016784668,4.170692221808709,65.04000091552734,-2.6071662125339783,64.66999816894531,0.08967688823153575 11571,2019-01-04,64.08999633789061,64.26999664306639,63.099998474121094,63.13999938964844,1365900.0,0.01008661256510135,-1.2718437972208267,-9.500114442664083,23.117320921432622,27.565506947536406,0.8579668186852558,3.388613005547384,1.6184903760645142,-0.3755084189825908,20.45264203758196,1.1699981689452983,-2.0656209852735543,-2.722002983093276,-7.744535326929096,2.3005293607425443,-5.233269155011186,-0.2107368111753658,1.4596106330428853,41.59646355849533,16.432630697110064,2.5112661719179106,1,1.6100044250488423,2.480003356933608,1.5775032043457173,0.14000320434571734,6.190002441406278,4,0.07692308608014575,-2.3333290947700367,63.45000076293945,1.4459560121761679,63.4900016784668,4.170692221808709,65.04000091552734,0.07692308608014575 11572,2019-01-07,63.93000030517578,64.47000122070311,63.540000915527344,63.77000045776367,1211200.0,-0.0024964275527699087,-2.000006152748079,0.1684214330458272,23.741012130193823,26.023846471947397,0.5699757965839041,3.3078723842368447,1.8354648705726646,-0.1828919214906506,19.95753915596935,0.930000305175767,-2.292784226319384,-2.6214990615844727,-7.6759775847947935,2.432979461625841,-5.148738323189633,-0.09425979997931222,1.266853902487881,42.564096544870516,21.834835398616192,2.527239261605158,1,0.8499984741210938,2.6399993896484375,1.7374992370605469,0.2999992370605469,6.129997253417969,0,0.08415450066848207,-1.2718437972208267,64.08999633789061,-2.3333290947700367,63.45000076293945,1.4459560121761679,63.4900016784668,0.08415450066848207 11573,2019-01-08,65.09999847412111,65.30999755859375,63.63999938964844,63.84000015258789,1479300.0,0.018301238281874355,-1.0120461716292206,7.874997019765008,38.99691778602246,27.709261344265528,-0.9105480169431104,1.8914622927424602,0.6866017675518066,-1.3139333192367673,19.005281993070817,1.6699981689453125,-2.5496584886388973,-1.2335008621215735,-6.133529463324024,3.666527739080884,-3.6835151627227987,1.2165134384796517,-2.4899978637695455,90.49777504669187,65.35774631301817,2.4500143006012283,1,-1.0549964904785298,1.4700012207031108,0.5675010681152202,-0.8699989318847798,5.0,1,0.0602150270480204,-2.000006152748079,63.93000030517578,-1.2718437972208267,64.08999633789061,-2.3333290947700367,63.45000076293945,0.0602150270480204 11574,2019-01-09,64.75,65.43000030517578,64.56999969482422,64.81999969482422,1483900.0,-0.00537632077303718,-3.0,-0.0555553873588024,38.36858377434805,28.819694103670336,-0.38641389721964003,1.956648959728696,1.0927897069164771,-0.9352400760621293,18.43213084545658,0.8600006103515625,-2.8483122730137893,-1.3389993667602482,-6.027793493702561,3.3497947601820712,-3.6833964302314115,1.005397696710908,-2.0859994506835946,70.81546048107715,41.493761106764765,2.344397063471159,1,-0.45999908447265625,1.8199996948242188,1.3224983215332031,-0.5200004577636719,5.4499969482421875,2,0.08138990954542691,-1.0120461716292206,65.09999847412111,-2.000006152748079,63.93000030517578,-1.2718437972208267,64.08999633789061,0.08138990954542691 11575,2019-01-10,66.05000305175781,66.15000152587889,64.63999938964844,64.88999938964844,1660300.0,0.020077267208614913,1.2205903802354148,-16.571553133514985,44.363642164502366,30.34843188475562,-1.5675072417824936,0.3501106149439579,-0.10574517030207176,-2.2090762605105994,17.304108424713935,1.5100021362304545,-2.963401639735352,0.16700344085693075,-4.110871233961419,4.444878115675287,-1.971933896552244,2.3059407782661054,-3.275362512207032,96.72136478475169,62.95448084465444,2.1389373374091774,1,-1.4250030517578125,0.5199966430664062,0.062496185302734375,-1.7800025939941406,4.349998474121094,3,0.060560178882437476,-3.0,64.75,-1.0120461716292206,65.09999847412111,-2.000006152748079,63.93000030517578,0.060560178882437476 11576,2019-01-11,65.98999786376953,66.25,65.43000030517578,65.97000122070311,1301400.0,-0.0009084812296111799,2.0370307577106206,0.017238430980517895,44.60694303127009,32.16181279132865,-1.4726818513031645,0.1450472647906338,0.01972699709423864,-2.1269792684293947,15.991369066101754,0.8199996948242188,-2.627857017221416,0.27999820709229084,-3.656749172533054,4.216745586717636,-1.6883754827203745,2.2483718969049633,-3.012835665039063,90.40582199011838,52.8110907381544,1.9683736898126722,1,-1.3149986267089844,0.5800018310546875,0.2975006103515625,-1.5449981689453125,4.279998779296861,4,0.06303991205905657,1.2205903802354148,66.05000305175781,-3.0,64.75,-1.0120461716292206,65.09999847412111,0.06303991205905657 11577,2019-01-14,65.58000183105469,65.76000213623047,64.73000335693361,65.33000183105469,2219400.0,-0.006213002666877521,2.3770417990343984,12.502098435702676,45.821596714988665,33.97522040703405,-1.0281475980615369,0.19901880925593218,0.48855186387345384,-1.6951351564903518,14.780640816904564,1.2599945068359233,-2.387538495332578,0.1025022506713924,-3.210017697931619,3.4150221992743965,-1.5537577236301132,1.758762224972898,-2.3410126082226554,74.32957807411911,31.447654685144045,1.6562599743015034,1,-0.9050025939941406,0.9899978637695312,1.2524986267089844,-0.5900001525878906,4.9499969482421875,0,0.07166814298587854,2.0370307577106206,65.98999786376953,1.2205903802354148,66.05000305175781,-3.0,64.75,0.07166814298587854 11578,2019-01-15,66.41000366210939,66.91000366210939,65.30000305175781,65.30000305175781,1484400.0,0.012656325219278397,-1.9009004055261787,4.440002441406307,68.05723594801644,39.013527690546894,-1.8365058454517111,-0.9440118308244507,-0.24694030220061336,-2.4932909050271377,13.146779927014702,1.6100006103515767,-2.1763721630971418,1.1005037307739371,-1.5749322940808383,3.7759397556287055,-0.2372142816534506,2.438221743201325,-2.9301335771039163,78.63251485936193,29.11823464294048,1.337718012427385,1,-1.4050025939941548,0.15999603271482954,0.42249679565428266,-1.4200019836425923,3.8899993896484233,1,0.05496150723097881,2.3770417990343984,65.58000183105469,2.0370307577106206,65.98999786376953,1.2205903802354148,66.05000305175781,0.05496150723097881 11579,2019-01-16,66.66000366210939,66.76999664306639,66.12999725341797,66.22000122070311,2177100.0,0.003764493091612975,-1.0644796101690286,0.39639837789540855,65.55273893345364,43.62511015602535,-1.7763555869615004,-1.3075162396560955,-0.3792014256310239,-2.7024825478786667,13.848056652837048,0.6399993896484233,-1.910731266938825,1.3800035476684656,-1.2172101480605733,3.9772172433975115,0.08139669980394615,2.678610395532985,-2.837120219393526,88.98680486935953,35.035945394764084,1.2986068478645216,1,-1.6550025939941548,-0.09000396728517046,0.22499656677244673,-1.6700019836425923,2.709999084472642,2,0.05160507985340934,-1.9009004055261787,66.41000366210939,2.3770417990343984,65.58000183105469,2.0370307577106206,65.98999786376953,0.05160507985340934 11580,2019-01-17,67.27999877929689,67.44000244140625,66.51999664306639,66.72000122070311,1595500.0,0.009300856332534524,1.090910667221561,1.2727146622277532,65.90332208983469,48.3791102858478,-2.0069880379177363,-2.013413071859958,-0.8557067876885895,-3.2787674675932834,14.679391897050845,0.920005798339858,-1.6546235164557004,1.9889986038208178,-0.6416066454255258,4.6196038530671615,0.673695979197646,3.3043012284439897,-3.1484033146416692,94.0958038315907,36.20219794809209,1.31530262462317,1,-1.7899971008300923,-0.7099990844726705,-0.3574981689453267,-2.2899971008300923,2.3800048828125,3,0.0434006870083925,-1.0644796101690286,66.66000366210939,-1.9009004055261787,66.41000366210939,2.3770417990343984,65.58000183105469,0.0434006870083925 11581,2019-01-18,67.66999816894531,67.81999969482422,67.20999908447266,67.36000061035156,1556900.0,0.005796661663561631,1.0,0.5535694822888002,68.42753708086323,53.34427972481107,-2.0514965648836636,-2.501750398384303,-1.1182598149571845,-3.6276142051912643,15.538952866675496,0.6100006103515625,-1.1178918107906668,2.3599981307983455,-0.3360733383092622,5.056069599905953,1.0119623962445417,3.7080338653521494,-3.1413938670799695,95.14557593355256,32.73475025979905,1.348035734553802,1,-1.9399986267089844,-1.0999984741210938,-0.49250030517578125,-2.385000228881836,1.9900054931640767,4,0.04034289095320864,1.090910667221561,67.27999877929689,-1.0644796101690286,66.66000366210939,-1.9009004055261787,66.41000366210939,0.04034289095320864 11582,2019-01-22,67.48999786376953,68.30000305175781,66.81999969482422,67.80000305175781,1780900.0,-0.0026599720710260844,1.2595381613814391,-1.000024611143926,65.40880654036722,56.27893403084938,-1.4677547244179294,-2.420655589504534,-0.8280080537519865,-3.3983082314916118,16.21349244446368,1.4800033569335938,-0.5855776444635978,2.1639978408813505,-0.5818884209544137,4.909884102717122,0.7910547099634613,3.5369409717992326,-2.500598206889947,72.99982706705728,9.373041771404615,1.3729431309178846,1,-1.0549964904785156,-0.9199981689453125,-0.06999778747558594,-1.9599971771240234,2.3199996948242188,1,0.041191270814800784,1.0,67.66999816894531,1.090910667221561,67.27999877929689,-1.0644796101690286,66.66000366210939,0.041191270814800784 11583,2019-01-23,68.30000305175781,68.33000183105469,67.41999816894531,67.41999816894531,1284300.0,0.012001855291554397,-1.0681786655569427,-2.8386779218861515,83.35648078338379,61.277589254075565,-1.9848294819496886,-3.2533321608435415,-1.5454126887711652,-4.147889221445681,17.44547366372855,0.910003662109375,-0.03350019117814895,2.8825029373169,-0.13265155515495053,5.897657429788751,1.3749256910809748,4.390080183552826,-2.780906851697708,98.6364219601261,29.565855651739014,1.507577246235924,1,-1.81500244140625,-1.7300033569335938,-0.5750026702880859,-2.7700023651123047,1.4399948120117188,2,0.03265000919325245,1.2595381613814391,67.48999786376953,1.0,67.66999816894531,1.090910667221561,67.27999877929689,0.03265000919325245 11584,2019-01-24,68.45999908447266,68.56999969482422,67.76000213623047,68.51999664306639,1582100.0,0.0023425479585059694,9.124737745565517,-0.06817866555692656,84.17465819903379,65.70103548013462,-1.7469265247344907,-3.17607282881265,-1.614197963268282,-4.251346081610734,16.851238788785263,0.80999755859375,0.5577319369776603,2.78849906921387,-0.35702649278192666,5.934024631209667,1.2157362882159788,4.361261850211761,-2.4349398708335315,94.63412455619323,17.738052655895117,1.5727627809978968,1,-1.80999755859375,-2.3400001525878906,-0.4400005340576172,-2.914999008178711,0.5100021362304545,3,0.02687706678194335,-1.0681786655569427,68.30000305175781,1.2595381613814391,67.48999786376953,1.0,67.66999816894531,0.02687706678194335 11585,2019-01-25,67.27999877929689,68.58000183105469,67.20999908447266,68.23999786376953,1236300.0,-0.01723634707794497,-1.4909175400023582,16.000635808752282,70.26686417148814,68.55213782904774,-0.418067197473988,-1.8515771910189045,-0.3741607417374695,-3.0284391250418423,15.682652713876488,1.3700027465820312,0.8379135756014477,1.4564987182617273,-1.6915687633404417,4.604566199863903,-0.11753502253935721,3.0305324590628118,-0.7459514694207456,26.13627989440318,-52.943669129459316,1.5740337408010874,1,-0.6249961853027486,-1.579998016357436,0.7350006103515483,-1.734998703002944,1.3099975585937216,4,0.03106426880507418,9.124737745565517,68.45999908447266,-1.0681786655569427,68.30000305175781,1.2595381613814391,67.48999786376953,0.03106426880507418 11586,2019-01-28,67.11000061035156,67.66000366210939,66.68000030517578,67.41999816894531,1549000.0,-0.0025267266948529876,1.4809943214740457,0.32291443149036075,70.17767394396259,71.25836863226706,-0.08100794029232361,-1.5790286195745864,-0.1558242399244989,-2.812734152349975,14.634442336178251,0.980003356933608,1.1752323168536805,1.1700004577636776,-1.9879070919043897,4.327908007431752,-0.4089533170703561,2.748954232597711,1.470001220703125,22.63157683396443,-58.54475138894904,1.5789537748340372,1,-0.1699981689453125,-1.4099998474121094,0.9574985504150391,-1.5400009155273438,1.9599990844726562,0,0.037997362964775405,-1.4909175400023582,67.27999877929689,9.124737745565517,68.45999908447266,-1.0681786655569427,68.30000305175781,0.037997362964775405 11587,2019-01-29,67.34999847412111,67.76999664306639,67.11000061035156,67.33000183105469,1490100.0,0.003576186285006999,-1.8695536795315588,-0.06450580823001237,66.18705746747894,71.05057102331845,-0.04864337080924486,-1.6948488010766738,-0.35304712364875,-3.005005906407476,14.118331267348522,0.6599960327148295,1.3760788683438108,1.2759983062744311,-1.8824448673451002,4.434441479893955,-0.30322328053533454,2.8552198930841968,1.2300033569335795,35.263033203902175,-42.88627124805263,1.579221586809763,1,0.005001068115220164,-1.6499977111816548,0.7075023651122905,-1.5949993133545064,2.0400009155273295,1,0.03429851878728529,1.4809943214740457,67.11000061035156,-1.4909175400023582,67.27999877929689,9.124737745565517,68.45999908447266,0.03429851878728529 11588,2019-01-30,67.58000183105469,67.76000213623047,66.87000274658203,66.94000244140625,1515900.0,0.0034150462085305033,-1.282053288469815,32.00534147269759,70.7174309835996,71.62442569555688,-0.10642037526027082,-1.8180154712465537,-0.5257601388929913,-3.2007896795019235,13.239925623905508,0.8899993896484375,1.599394521768943,1.3790016174316406,-1.8085129037461485,4.56651613860943,-0.21475564315726103,2.9727588780205423,0.9619999694824202,47.36846332071138,-30.398676690502334,1.593757260588896,1,-0.030002593994140625,-1.8800010681152344,0.36749839782714844,-1.825002670288086,2.0999984741210938,2,0.032997864266323784,-1.8695536795315588,67.34999847412111,1.4809943214740457,67.11000061035156,-1.4909175400023582,67.27999877929689,0.032997864266323784 11589,2019-01-31,69.41000366210939,69.81999969482422,67.48000335693361,68.13999938964844,3903600.0,0.027079043821714777,1.2392348689493913,1.98438356817588,72.82608921000534,72.39362204224251,-1.6822146489395635,-3.3537119279809673,-2.300848735382246,-4.987658836850073,12.407785076496477,2.339996337890611,1.9027328364239082,2.913003349304219,-0.31376139212027,6.139768090728708,1.2996209785919746,4.526385720016464,-2.730003356933608,86.94279896784522,11.095162271556859,1.613382370712245,1,-1.1600036621093892,-3.1950035095214986,-1.4625034332275533,-3.6550045013427876,0.8699951171875,3,0.004754274373281575,-1.282053288469815,67.58000183105469,-1.8695536795315588,67.34999847412111,1.4809943214740457,67.11000061035156,0.004754274373281575 11590,2019-02-01,69.13999938964844,69.54000091552734,68.37999725341797,69.41000366210939,1840400.0,-0.003889990753715322,3.37738239189267,-0.21260107411902696,70.80582333466025,72.65787607044219,-1.252317441258569,-2.778000007495706,-2.005016491272272,-4.664477105554738,11.530674619894437,1.160003662109375,1.915403937198505,2.358499145507807,-0.7378309216621943,5.454829212677808,0.8103341119228133,3.9066641790928003,-2.3971990966796852,78.34393511611746,4.158620454084186,1.548165033584999,2,-0.8899993896484375,-2.924999237060547,-2.1949996948242188,-3.385000228881836,1.3700027465820312,4,-0.0024587528268156245,1.2392348689493913,69.41000366210939,-1.282053288469815,67.58000183105469,-1.8695536795315588,67.34999847412111,-0.0024587528268156245 11591,2019-02-04,69.01999664306639,69.01999664306639,68.04000091552734,68.63999938964844,1790300.0,-0.0017356486497165369,4.157909530789156,-1.4073749646791611,73.62631719599014,73.57093280995585,-1.0288762490314127,-2.392374928866758,-1.8710084737308676,-4.499278710954954,10.440263299010628,1.0999984741210938,1.9564006619644232,1.9919963836669723,-0.9847878987170731,4.968780666051018,0.5036042424749496,3.480388524858995,-2.215652362060524,72.8812244285702,-1.2327250802887733,1.4883921411920198,2,-0.769996643066392,-2.559997558593736,-2.4499969482421733,-3.2649974822997905,1.5800018310547017,0,-0.006230082962760841,3.37738239189267,69.13999938964844,1.2392348689493913,69.41000366210939,-1.282053288469815,67.58000183105469,-0.006230082962760841 11592,2019-02-05,69.30999755859375,69.45999908447266,68.63999938964844,69.05000305175781,1305900.0,0.004201694141294787,1.92858310626703,0.6842010159214824,71.51329030388486,72.25502275667819,-1.1550235807357438,-2.3807144800132107,-2.1517274523287,-4.741459807172575,9.578447044138805,0.8199996948242188,1.9631702099131587,2.0129974365234347,-0.749671051812129,4.775665924858998,0.6316631923556457,3.3943316806912236,-2.445340169311521,82.71177410761854,8.790614571334459,1.3813342441677834,2,-1.05999755859375,-2.8499984741210938,-2.7399978637695312,-3.5549983978271484,1.6100006103515625,1,-0.0034626730951280438,4.157909530789156,69.01999664306639,3.37738239189267,69.13999938964844,1.2392348689493913,69.41000366210939,-0.0034626730951280438 11593,2019-02-06,69.01999664306639,69.55999755859375,68.83000183105469,69.19999694824219,1109600.0,-0.004184113774959974,-1.6071744846660037,-0.692323493162799,67.40406157973294,70.39162313231142,-0.840543229256852,-1.8782798094003539,-1.816292759321314,-4.403881886410588,9.433544689912093,0.7299957275390625,1.9082781969462843,1.526996612548814,-1.1337188858461644,4.187712110943792,0.19663886335132474,2.857354361746303,-2.0962324076733267,65.81178189026615,-5.947407425711546,1.3303577491974883,2,-0.769996643066392,-2.559997558593736,-2.6749973297119,-3.2099971771240092,2.7100067138672017,2,0.0053608050503899385,1.92858310626703,69.30999755859375,4.157909530789156,69.01999664306639,3.37738239189267,69.13999938964844,0.0053608050503899385 11594,2019-02-07,70.01999664306639,70.01999664306639,68.75,69.08000183105469,1597200.0,0.014488554746987958,1.7021354306168184,-5.2221845462632315,69.13403311961792,70.26575301543694,-1.7835452802918184,-2.5963370356256803,-2.771197366033107,-5.3563938026590705,9.490693650915723,1.269996643066392,1.931511900177341,2.2634967803954993,-0.295294157678768,4.822287718469767,0.9841013113583585,3.54289224943264,-3.038307698484701,100.0,29.782927777891658,1.2793954690371354,2,-1.6699981689452983,-3.459999084472642,-3.884996414184556,-4.209997177124009,1.2400054931640767,3,-0.00485570343031827,-1.6071744846660037,69.01999664306639,1.92858310626703,69.30999755859375,4.157909530789156,69.01999664306639,-0.00485570343031827 11595,2019-02-08,70.05000305175781,70.08000183105469,69.40000152587889,69.80000305175781,2071600.0,0.0004285405616966109,3.387133293955595,0.26595891467206,67.49998878033216,69.96823244170022,-1.5413999427638743,-2.436214444236356,-2.7541852848234782,-5.33697813225632,10.162883744750351,0.6800003051757955,1.7524690924078214,2.093503189086917,-0.5281968648297521,4.715203243003586,0.7826531621285824,3.4043532160452514,-2.9467817992367316,98.52947226304943,30.165872988140038,1.310850026958333,2,-1.5750007629394531,-3.460002899169922,-3.9150028228759766,-4.000003814697266,0.149993896484375,4,0.003283307887497644,1.7021354306168184,70.01999664306639,-1.6071744846660037,69.01999664306639,1.92858310626703,69.30999755859375,0.003283307887497644 11596,2019-02-11,70.15000152587889,70.48999786376953,69.69000244140625,69.70999908447266,1509100.0,0.0014275299038486455,-2.3333439298089456,1.7600097656249432,69.79164537934543,70.36874220968541,-1.3017145102697327,-2.327930454117123,-2.8259883105801435,-5.390303440820091,11.048285259794548,0.7999954223632812,1.5478797058325426,1.9855014801025277,-0.6393700849451704,4.610373045150226,0.6730656975786786,3.2979372626263768,-2.8681734386457975,81.6218044151541,13.272748285130447,1.3124357825238457,2,-1.4700012207031108,-3.3550033569335795,-4.015001296997056,-4.100002288818345,0.06999969482421875,0,0.005131868888395896,3.387133293955595,70.05000305175781,1.7021354306168184,70.01999664306639,-1.6071744846660037,69.01999664306639,0.005131868888395896 11597,2019-02-12,70.27999877929689,70.62000274658203,69.70999908447266,70.38999938964844,1252300.0,0.001853132581473238,2.1929542777599313,-0.24999999999997577,66.3906699205229,69.88799098045466,-1.0866567474591164,-2.200587089033448,-2.925053556923544,-5.470322019410318,11.516113559089263,0.910003662109375,1.5518868188923278,1.8804988861084126,-0.608147809574433,4.369145581791258,0.6361755382669827,3.1248222339498426,-2.7415171099408866,81.81799636890388,16.5854395185778,1.2443233478414228,2,-1.2299957275390767,-3.1999969482422017,-4.144998550415053,-4.229999542236342,0.5800018310546733,1,0.004553211445394556,-2.3333439298089456,70.15000152587889,3.387133293955595,70.05000305175781,1.7021354306168184,70.01999664306639,0.004553211445394556 11598,2019-02-13,70.05999755859375,70.26000213623047,69.65000152587889,70.05999755859375,1412400.0,-0.0031303532231697906,2.049933244325839,-0.0,63.114712066047645,68.80894907557047,-0.5340321902037886,-1.7846150711506965,-2.664433340300775,-5.175406907678607,12.897116717492874,0.6299972534179972,1.5786468077436382,1.4779979705810575,-0.9303867581182175,3.8863826992803325,0.27380560623142003,2.682190334930695,-2.2133637815151417,70.05324248791335,8.187016455502757,1.2041923643496346,2,-0.7299957275390625,-2.9299964904785156,-4.384998321533203,-4.009998321533203,1.6300048828125,2,0.012275201831577487,2.1929542777599313,70.27999877929689,-2.3333439298089456,70.15000152587889,3.387133293955595,70.05000305175781,0.012275201831577487 11599,2019-02-14,70.09999847412111,70.4800033569336,69.73000335693361,70.19000244140625,1735000.0,0.0005709522826331526,1.2387865951559034,-100.0,78.42733407268433,69.65578360201759,-0.5206123512451484,-1.6376494501070198,-2.703455021646292,-5.135349356319821,14.407263549196553,0.7499999999999858,1.6630805754208637,1.3459991455078324,-0.974167809487767,3.666166100503432,0.18591566801002557,2.506082623005639,-1.9760278000921545,57.37674162643687,-8.636926397736659,1.1600834774978028,2,-0.7699966430664205,-2.504997253417983,-4.7924976348877095,-4.049999237060561,1.6699981689452983,3,0.023252566594765822,2.049933244325839,70.05999755859375,2.1929542777599313,70.27999877929689,-2.3333439298089456,70.15000152587889,0.023252566594765822 11600,2019-02-15,70.19999694824219,70.61000061035156,69.87999725341797,70.33999633789061,1582000.0,0.0014265117874145972,1.147043644115337,1.5554802068323332,81.59495993409647,70.54118835069606,-0.5078428457774748,-1.5891490290477321,-2.814187298522711,-5.160122286194337,15.633015793218325,0.7300033569335938,1.7143460096009022,1.2999977111816463,-0.9970022476552316,3.596997670018524,0.15149773176320025,2.4484976906000924,-1.826423066957929,56.70048765140853,-14.189320540493817,1.1484999794184398,2,-0.5699958801269531,-2.569995880126953,-4.769996643066406,-4.149997711181641,1.75,4,0.01509978965910519,1.2387865951559034,70.09999847412111,2.049933244325839,70.05999755859375,2.1929542777599313,70.27999877929689,0.01509978965910519 11601,2019-02-19,70.4000015258789,70.51000213623047,69.80999755859375,70.16999816894531,1472500.0,0.0028490681813586605,2.1110998084193753,-1.6428882833789133,81.44319193584336,71.64451075424701,-0.5492691392320239,-1.6592105554099135,-3.0295928499250095,-5.2721169321358445,16.620049641657392,0.7000045776367188,1.6085087226183106,1.363502120971674,-0.9501393548800081,3.677143596823356,0.20668138304583294,2.520322858897515,-1.8017847580648692,77.31949032562562,1.8436919912676188,1.1568207379258433,2,-0.7150001525878906,-2.7249984741210938,-4.802501678466797,-4.350002288818359,0.8300018310546875,1,-0.0028409740525814353,1.147043644115337,70.19999694824219,1.2387865951559034,70.09999847412111,2.049933244325839,70.05999755859375,-0.0028409740525814353 11602,2019-02-20,70.26999664306639,70.51000213623047,70.01999664306639,70.29000091552734,2142500.0,-0.001846660227197927,1.130427571566055,-0.08697382824167786,78.31559842272975,72.85690373680221,-0.30035300611606885,-1.381064343676897,-2.922942427405829,-5.04119088867445,17.327891713921762,0.4900054931640767,1.5335110405818284,1.094497299194316,-1.161249930643308,3.35024452903194,-0.03337631572449595,2.222370914113128,-1.4696012773755598,64.58288629807024,-13.851456476720443,1.1278736149188084,2,-0.5849952697753764,-2.5949935913085795,-4.647497177124009,-4.219997406005845,0.06999969482421875,2,-0.0007114760886816063,2.1110998084193753,70.4000015258789,1.147043644115337,70.19999694824219,1.2387865951559034,70.09999847412111,-0.0007114760886816063 11603,2019-02-21,70.52999877929688,70.56999969482422,69.48000335693361,70.0,3050100.0,0.003700044807902092,2.57375490907267,-26.494279176182552,67.60985768163971,72.68755091036019,-0.36166940857550856,-1.5446287325544432,-3.2140754196831125,-5.190071168884771,17.785231415832612,1.0899963378906108,1.4592032007054883,1.2429996490478459,-1.0506717287442626,3.5366710268399544,0.09616396015178452,2.3898353379439072,-1.5476426755169257,92.92017473381442,14.919240375797884,1.1468356888960543,2,-0.5199966430664062,-2.569995880126953,-4.907499313354492,-4.479999542236328,0.4199981689453125,3,0.004678886101888713,1.130427571566055,70.26999664306639,2.1110998084193753,70.4000015258789,1.147043644115337,70.19999694824219,0.004678886101888713 11604,2019-02-22,70.30000305175781,70.55000305175781,69.77999877929689,70.0,2452900.0,-0.003260963157801333,-1.081077180031796,0.5660447976046525,68.47130972281549,72.79547545952501,-0.09809336459794338,-1.2329295397037043,-3.0243278050892854,-4.854911051517092,18.09629646819124,0.7700042724609233,1.3946301937512828,0.9210037231445369,-1.3805919242035145,3.2225993704925884,-0.2297941005294888,2.0718015468185627,-1.153882283697655,72.56652105515423,-5.168328290109429,1.1507978236740222,2,-0.25,-1.9250030517578125,-4.512502670288086,-4.250003814697266,0.37999725341796875,4,0.019772394442501895,2.57375490907267,70.52999877929688,1.130427571566055,70.26999664306639,2.1110998084193753,70.4000015258789,0.019772394442501895 11605,2019-02-25,69.37000274658203,69.83999633789061,69.05999755859375,69.48000335693361,2706300.0,-0.01322902225894751,-1.1369507963713503,-0.3666649712629536,54.43044331473963,71.08867523012435,0.8105422224535204,-0.14579829886901052,-2.1632981853884417,-3.8381376602824417,18.606945912806637,1.2400054931640625,1.3665066049995005,-0.11349678039550781,-2.1928817497796445,1.9658881889886288,-1.1531892650875761,0.9261957042965605,1.25,20.53011585547623,-55.430254187861294,1.0396924846920703,2,0.4699974060058594,-0.8000030517578125,-3.5825023651123047,-3.3200035095214844,1.3600006103515625,0,0.034596998723668504,-1.081077180031796,70.30000305175781,2.57375490907267,70.52999877929688,1.130427571566055,70.26999664306639,0.034596998723668504 11606,2019-02-26,69.66000366210939,69.76000213623047,68.91999816894531,69.5,2623000.0,0.004180494508364996,3.666680795151104,-1.4545706755443997,54.43044331473963,69.75976116281511,0.495871827183862,-0.24766192927745578,-2.497110633996286,-4.0400756122011785,19.55363199552075,0.8400039672851562,1.2466915086650516,0.04900398254396521,-1.7048356918230354,1.8028436569109658,-0.8279158546395422,0.9259238197274726,0.9287989807128696,44.84877629248846,-29.007676853884,0.8769198371835011,2,0.10499572753904829,-1.010002136230483,-3.6300029754638814,-3.6100044250488423,0.8499984741210795,1,0.03287386112180757,-1.1369507963713503,69.37000274658203,-1.081077180031796,70.30000305175781,2.57375490907267,70.52999877929688,0.03287386112180757 11607,2019-02-27,69.66000366210939,69.70999908447266,69.16999816894531,69.41999816894531,1333500.0,0.0,2.1765101875953685,1.4999999999999556,58.74323831361736,69.27404185698953,0.4455289190847225,-0.06928088595084603,-2.566971251041423,-3.96133758142976,20.46129903586485,0.5400009155273438,1.1419962345799206,-0.06649627685546022,-1.4607890315054561,1.3277964777945357,-0.7636426541804582,0.6306501004695377,0.8620468017577849,44.84877629248846,-28.784960580796074,0.6971463773250012,2,0.10499572753904829,-1.010002136230483,-3.5100040435791158,-3.6100044250488423,0.6999969482421733,2,0.022538036352102386,3.666680795151104,69.66000366210939,-1.1369507963713503,69.37000274658203,-1.081077180031796,70.30000305175781,0.022538036352102386 11608,2019-02-28,69.80999755859375,70.11000061035156,69.23000335693361,69.66000366210939,2261400.0,0.0021532283749496894,1.3466593424478788,0.6249602644795275,46.26336838504242,65.70026789169599,0.28646837853219154,-0.04600164504415716,-2.7716935368287494,-4.013837031652116,21.789162036801713,0.8799972534179545,1.0106393467173689,-0.02800216674805256,-0.9888265972746098,0.9328222637785046,-0.5084143820113383,0.45241004851523314,0.6479708134765474,54.60102598666966,-15.049106081865865,0.4804122152632798,2,-0.0449981689453125,-1.1599960327148438,-3.307497024536133,-3.43499755859375,1.2700042724609375,3,0.007592018304427128,2.1765101875953685,69.66000366210939,3.666680795151104,69.66000366210939,-1.1369507963713503,69.37000274658203,0.007592018304427128 11609,2019-03-01,69.73999786376953,69.91999816894531,68.94999694824219,69.90000152587889,2684400.0,-0.0010027173366603526,8.700160219729915,-1.0667344862665373,44.56130957958009,61.58541785230527,0.33529115407073107,0.05268939158194996,-2.6771245617590864,-3.8529453816092314,21.54698566830303,0.970001220703125,0.9036012605429988,-0.11450157165526775,-1.0555089781904599,0.8265058348799244,-0.5850052749228638,0.3560021316123283,0.656451700175765,68.90739600964251,2.790084501428609,0.47050370326759555,3,0.005001068115234375,-1.089996337890625,-3.2124977111816406,-3.1699981689453125,0.8800048828125,4,0.01735014513244293,1.3466593424478788,69.80999755859375,2.1765101875953685,69.66000366210939,3.666680795151104,69.66000366210939,0.01735014513244293 11610,2019-03-04,68.97000122070311,69.88999938964844,68.55000305175781,69.88999938964844,2297300.0,-0.011040961666940907,1.9130413149121788,5.749856952127245,33.23861604385213,56.22935386430624,1.0196965262958173,0.8530326180390375,-1.8848742176639632,-3.009343280805652,21.11311221521383,1.339996337890625,0.8116308620694497,-0.8759983062744254,-1.8467801689789383,0.0947835564300874,-1.3613892376266818,-0.390607374922169,1.3673902874421913,26.92300168238103,-35.69503496844834,0.4853909313522531,3,0.5900001525879048,-0.31999969482420454,-2.585000991821275,-2.400001525878892,1.8099975585937642,0,0.024793374716649552,8.700160219729915,69.73999786376953,1.3466593424478788,69.80999755859375,2.1765101875953685,69.66000366210939,0.024793374716649552 11611,2019-03-05,68.58999633789061,68.95999908447266,68.37999725341797,68.86000061035156,2024700.0,-0.0055097125719411055,1.4680864878903968,0.29348348896224535,27.586199918242087,50.592754030474275,1.2470971586741229,1.2639759189226112,-1.4939873307273928,-2.564061271790237,20.963733167621008,0.590003967285142,0.623052854438086,-1.234503173828145,-2.297022622783089,-0.17198372487320057,-1.76576289830561,-0.7032434493506798,1.6401518628714484,12.138651848911,-46.06579338741514,0.531259724477471,3,0.885002136230483,0.06000518798829546,-2.412494659423814,-2.019996643066392,1.7200012207031392,1,0.031199987364058268,1.9130413149121788,68.97000122070311,8.700160219729915,69.73999786376953,1.3466593424478788,69.80999755859375,0.031199987364058268 11612,2019-03-06,69.06999969482422,69.22000122070311,68.40000152587889,68.76999664306639,1921100.0,0.006998153995649625,1.733304511469536,-1.1111048318734047,37.717167624914744,47.271344024171505,0.647013791014956,0.8064159989388031,-1.9534380001642262,-2.9837961694707786,20.565320360307897,0.8199996948242188,0.4097169252572712,-0.742499923706049,-1.8344974914090955,0.34949764399699745,-1.2884987075575651,-0.19650113985453288,1.0121364301503064,39.88445679257348,-16.126329053762475,0.5459987838515225,3,0.3950004577636719,-0.3249969482421875,-2.749998092651367,-2.5,1.529998779296875,2,0.02084845009075864,1.4680864878903968,68.58999633789061,1.9130413149121788,68.97000122070311,8.700160219729915,69.73999786376953,0.02084845009075864 11613,2019-03-07,69.38999938964844,69.80999755859375,69.08999633789061,69.37000274658203,2173700.0,0.004632976635849051,-1.482722334030418,0.06665479884034067,41.76336160277269,44.30379423305563,0.1657273353145996,0.5434186109670804,-2.2261763847991887,-3.2359452824073145,20.315432197706908,0.7399978637695312,0.17808630161994188,-0.4410003662109432,-1.4880794255134475,0.6060786930915611,-0.9645398958621882,0.08253916344030188,0.5559656256015586,65.58451531079857,9.343895257496008,0.5235395296512498,3,-0.14500045776367188,-0.6449966430664062,-2.862499237060547,-2.8199996948242188,1.2900009155273438,3,0.013978977219126998,1.733304511469536,69.06999969482422,1.4680864878903968,68.58999633789061,1.9130413149121788,68.97000122070311,0.013978977219126998 11614,2019-03-08,69.68000030517578,69.87999725341797,69.09999847412111,69.61000061035156,1800600.0,0.004179289783516005,2.3191890005356277,3.5005723006486074,44.22226931717042,43.16955267777016,-0.24749673567173147,0.2388879182267516,-2.3649565472112215,-3.4340051103543203,19.770291415610455,0.7799987792968608,-0.027831957910080973,-0.13399963378905966,-1.1791972004353255,0.9111979328572062,-0.6565984171121926,0.38859914953407326,-1.3000030517578125,86.0927955375684,28.674780117297757,0.5225987833231307,3,-0.4350013732910156,-0.6299972534179688,-3.0550003051757812,-3.1100006103515625,1.0999984741210938,4,0.02009187026043846,-1.482722334030418,69.38999938964844,1.733304511469536,69.06999969482422,1.4680864878903968,68.58999633789061,0.02009187026043846 11615,2019-03-11,70.27999877929689,70.29000091552734,69.54000091552734,69.76000213623047,1904600.0,0.008610770256792577,1.7777730682829653,7.42855585831083,48.77548255905399,42.541223704916206,-0.7876693259164682,-0.36153233158724163,-2.8313688980258718,-3.935085389599209,19.309638872466856,0.75,-0.15262838449868354,0.4544990539550895,-0.6065721849345209,1.5155702928447,-0.07603656548971571,0.9850346733998947,-1.8700015258789193,99.4763289501022,42.73433940208541,0.5305356194448053,3,-0.944999694824233,-0.9499969482422017,-3.047498703002944,-3.7099990844726705,-0.12999725341799717,0,0.0048378482241138165,2.3191890005356277,69.68000030517578,-1.482722334030418,69.38999938964844,1.733304511469536,69.06999969482422,0.0048378482241138165 11616,2019-03-12,70.51000213623047,70.75,70.13999938964844,70.54000091552734,1976600.0,0.0032726716125290878,1.7111322098267268,-0.0576903326144034,52.400054931640746,41.836425551363256,-0.9883569041459737,-0.5936175738019642,-2.9397677229794397,-4.061433759632848,18.70932798459274,0.6100006103515625,-0.2657403127433611,0.6665023803710994,-0.4293899440055924,1.7623947047477913,0.11855621818276063,1.2144485425594382,-2.0248047363281216,89.78731831477934,32.6311099378178,0.5479461621883457,3,-0.9450035095214844,-1.1150016784667969,-3.2775020599365234,-3.94000244140625,-0.3000030517578125,1,0.0038291963535153073,1.7777730682829653,70.27999877929689,2.3191890005356277,69.68000030517578,-1.482722334030418,69.38999938964844,0.0038291963535153073 11617,2019-03-13,70.5999984741211,70.83000183105469,70.27999877929689,70.37000274658203,1385500.0,0.0012763627168348446,-1.6829177521400496,-7.6668362156663274,50.72463539190334,42.33212188545891,-1.0404020756121781,-0.6939924932049024,-2.9010603505623607,-4.055620080592163,18.017212093418745,0.5500030517577983,-0.2586122577702952,0.7404987335205107,-0.3909924911371405,1.8719899581781618,0.17475312119168507,1.3062443458493362,-1.9789129182128846,86.7814579990004,32.7384846436135,0.5657456123288261,3,-0.9949989318847656,-0.9949989318847656,-3.2449989318847656,-4.029998779296875,-0.6399993896484375,2,-0.0041076617818007755,1.7111322098267268,70.51000213623047,1.7777730682829653,70.27999877929689,2.3191890005356277,69.68000030517578,-0.0041076617818007755 11618,2019-03-14,70.91999816894531,71.2699966430664,70.37999725341797,70.75,1977800.0,0.004532573679042251,1.045987091342781,0.7391362038081337,56.30076573097997,43.63650590228112,-1.3258132701957948,-0.9973966645741257,-3.0979124383181045,-4.285438923897146,17.50598930331204,0.8899993896484375,-0.26217429528126956,1.0174983978271541,-0.20757056680757557,2.242567362461884,0.4049639155097964,1.6300328801445119,-2.1221993110253834,83.87102444924153,30.84219805941597,0.6125344823173621,3,-1.095001220703125,-1.095001220703125,-3.5649986267089844,-4.349998474121094,-0.9300003051757812,3,-0.004512122152935172,-1.6829177521400496,70.5999984741211,1.7111322098267268,70.51000213623047,1.7777730682829653,70.27999877929689,-0.004512122152935172 11619,2019-03-15,71.7300033569336,71.95999908447266,70.55999755859375,70.55999755859375,6916700.0,0.011421393244521738,-1.393153141403932,6.882461179427341,74.58332406150545,48.230362348687045,-2.0381876401908983,-1.7697612949026507,-3.7228498981893097,-4.994687747866038,17.011569595936628,1.4000015258789062,-0.2602979184170806,1.7460033416748075,0.27368407058486355,3.2183226127647515,1.0098437061298284,2.4821629772197866,-2.684984720499017,90.49603712554462,31.97842632236616,0.7361596355449747,3,-1.5600051879882812,-1.5600051879882812,-4.375003814697266,-5.160003662109375,-1.3300018310546875,4,-0.014638268543400446,1.045987091342781,70.91999816894531,-1.6829177521400496,70.5999984741211,1.7111322098267268,70.51000213623047,-0.014638268543400446 11620,2019-03-18,71.26000213623047,71.76000213623047,70.94000244140625,71.5999984741211,2108000.0,-0.006552365798233262,1.484833772599066,-0.2905937204525447,66.06423087941717,52.505699122150936,-1.3512916412320521,-1.2820044292294313,-3.0681371626115492,-4.44400254420043,16.397330900804118,0.8199996948242188,-0.22348836648056647,1.2230018615722713,-0.3546069458418941,2.8006106689864367,0.4341974578651815,2.011806265279361,-1.8651858460313235,61.538622768296925,1.2386252923127117,0.7888044037070842,3,-1.0800018310546875,-1.0900039672851562,-3.805004119873047,-4.69000244140625,-0.40000152587890625,0,-0.006735943622566132,-1.393153141403932,71.7300033569336,1.045987091342781,70.91999816894531,-1.6829177521400496,70.5999984741211,-0.006735943622566132 11621,2019-03-19,70.19999694824219,71.12000274658203,70.0,71.06999969482422,1690500.0,-0.014875177606111012,1.3092629442901975,2.5588591688358315,54.47013677312424,54.367140138618666,-0.04346122713944567,-0.2505997292688562,-1.852561588192117,-3.306582385587035,15.344209723228808,1.2600021362304688,-0.19714641837848035,0.172996902465826,-1.3974427459668277,1.7434365508984797,-0.6122229217505009,0.9582167266821529,-0.4973587227302261,10.203930697038938,-49.900388130073495,0.7852198242163249,3,0.3250007629394531,-0.029998779296875,-2.6674957275390625,-3.6299972534179688,0.6399993896484375,1,-0.000712185534710974,1.484833772599066,71.26000213623047,-1.393153141403932,71.7300033569336,1.045987091342781,70.91999816894531,-0.000712185534710974 11622,2019-03-20,70.22000122070311,70.88999938964844,70.0,70.66000366210938,2145900.0,0.00028496115855491944,-1.0227146622277707,0.505748336008014,53.46871700071505,55.667735182834484,0.13054552695096788,-0.2893781465122629,-1.7083975589885796,-3.249866121990962,14.234176568617585,0.8899993896484375,-0.05096815377179098,0.19550094604490198,-1.3734685719321078,1.7644704640219118,-0.5889838129435958,0.9799857050333998,-0.2464796921158694,11.224557319745013,-47.527962119575434,0.7844847589885025,3,0.3099975585937642,-0.05000305175779829,-2.482501983642564,-3.650001525878892,0.7999954223632955,2,-0.0001424399894129902,1.3092629442901975,70.19999694824219,1.484833772599066,71.26000213623047,-1.393153141403932,71.7300033569336,-0.0001424399894129902 11623,2019-03-21,70.86000061035156,71.0,69.90000152587889,70.26999664306639,1386500.0,0.009114203624646988,1.528724141257388,-1.3409106672215176,58.64197167477677,57.26992433367963,-0.31179404148882384,-0.9522071623258341,-2.2111253120577032,-3.8337130078497808,13.870356210022736,1.099998474121108,0.1881565486076937,0.819000244140625,-0.7790246826754696,2.4170251709567196,0.019987780732577676,1.6180127075486723,1.0999984741210938,46.60195253474008,-10.417178273295193,0.7990124634080448,3,-0.1100006103515625,-0.69000244140625,-2.7949981689453125,-4.244998931884766,-0.279998779296875,3,-0.0127011221863782,-1.0227146622277707,70.22000122070311,1.3092629442901975,70.19999694824219,1.484833772599066,71.26000213623047,-0.0127011221863782 11624,2019-03-22,71.69000244140625,72.1500015258789,71.0199966430664,71.19000244140625,1482700.0,0.011713263109024652,-1.6904506730122977,0.847451928672086,70.79504067829043,59.71654190248368,-0.923845222504255,-1.7631310301180463,-2.8800973457673535,-4.583005192090539,13.841293578611602,1.2900009155273438,0.3889657988843709,1.5795021057128906,-0.17881754396840677,3.337821755394188,0.700342280872249,2.458661930553532,-1.790000915527358,79.55559624565986,17.95581087631541,0.8791598248406469,3,-0.6650009155273438,-1.4250030517578125,-3.460000991821289,-5.075000762939453,-0.029998779296875,4,-0.023713272698325905,1.528724141257388,70.86000061035156,-1.0227146622277707,70.22000122070311,1.3092629442901975,70.19999694824219,-0.023713272698325905 11625,2019-03-25,71.7699966430664,71.98999786376953,71.4000015258789,71.72000122070312,1579600.0,0.0011158348296269605,1.408158816660179,0.0999908447265625,75.480718090797,62.28106003127881,-0.8607761102655189,-1.7434945982682564,-2.836721520693999,-4.566634806977163,14.763559847084778,0.589996337890625,0.5695514241527633,1.539496612548831,-0.33010006414851034,3.4090932892461723,0.6046982742001603,2.4742949508975016,-1.8699951171875142,83.11089409722233,14.624455863110455,0.9347983383486707,3,-0.7449951171875,-1.5049972534179688,-3.3074951171875,-5.154994964599609,-0.6399993896484375,0,-0.019088688606199833,-1.6904506730122977,71.69000244140625,1.528724141257388,70.86000061035156,-1.0227146622277707,70.22000122070311,-0.019088688606199833 11626,2019-03-26,71.94999694824219,72.26000213623047,71.54000091552734,71.97000122070312,1103800.0,0.002508016073498931,1.399979655154875,-0.40012208148939415,74.24236002204044,64.8941405457385,-0.9108139659395675,-1.8373392437662375,-2.8867821146493213,-4.666767410150001,15.983935073252537,0.720001220703125,0.7386965901838636,1.604997253417963,-0.39353435571696593,3.603528862552892,0.6057314488504915,2.6042630579854347,-2.0049954223632938,86.86419034687883,14.150081962511095,0.9992658045674678,3,-0.8699951171875,-1.6299972534179688,-3.319995880126953,-5.334995269775391,-0.43000030517578125,1,-0.015149359056605971,1.408158816660179,71.7699966430664,-1.6904506730122977,71.69000244140625,1.528724141257388,70.86000061035156,-0.015149359056605971 11627,2019-03-27,71.2300033569336,72.08999633789062,71.06999969482422,72.04000091552734,1511700.0,-0.010006860623309355,1.2417794322316682,40.49122807017544,64.51106321683471,65.80639582194458,-0.10287448727578408,-1.0473949289160203,-2.02931870544208,-3.871878702270834,17.015904535110607,1.0199966430664062,0.8339101569381882,0.8065036773681697,-1.2020505437153304,2.81505789845167,-0.19777343317358032,1.8107807879099198,-1.192401806640632,56.355995215465946,-16.546967651672468,1.0042771105417507,3,-0.15000152587890625,-0.910003662109375,-2.5500011444091797,-4.615001678466797,0.8499984741210938,2,-0.0054753193972018055,1.399979655154875,71.94999694824219,1.408158816660179,71.7699966430664,-1.6904506730122977,71.69000244140625,-0.0054753193972018055 11628,2019-03-28,70.33999633789061,71.52999877929688,70.04000091552734,71.37000274658203,1642600.0,-0.012494833315999654,1.207406737610697,1.2716166829930098,54.7550077448135,63.603249564534366,0.7780247573782617,-0.12189551754293859,-1.0361070315141347,-2.8990968522136598,17.18604083307272,1.4899978637695312,0.8744768867205437,-0.1100032806396598,-2.0983599573551146,1.878353396075795,-1.1041816189973872,0.8841750577180676,1.920005798339858,13.51329988315284,-55.336833062853316,0.9941783383577258,3,0.7400054931640767,-0.01999664306639204,-1.6599941253661967,-3.724994659423814,1.5300064086914205,3,0.00966733495278116,1.2417794322316682,71.2300033569336,1.399979655154875,71.94999694824219,1.408158816660179,71.7699966430664,0.00966733495278116 11629,2019-03-29,70.94999694824219,70.98999786376953,69.94000244140625,70.22000122070311,2487800.0,0.008672172904606423,1.5925891040614875,-0.708729306321992,54.82012224573841,62.353904160792275,0.05112041409013557,-0.6710006714529726,-1.5417463504534368,-3.4128338914281926,17.69975463503908,1.0499954223632812,0.9380055509477216,0.43949737548828693,-1.531455413044469,2.410450164021043,-0.5459790187780982,1.424973769754672,1.2656051635742216,43.53425171085906,-20.556131741065876,0.9854763942663793,3,0.1300048828125,-0.6299972534179688,-1.9649944305419922,-4.334995269775391,0.5600051879882812,4,-0.005214871502495111,1.207406737610697,70.33999633789061,1.2417794322316682,71.2300033569336,1.399979655154875,71.94999694824219,-0.005214871502495111 11630,2019-04-01,70.68000030517578,70.97000122070312,70.0,70.94000244140625,2113300.0,-0.0038054496783610503,5.062513411057864,-0.35616939445245016,51.21600883655645,61.992334390062524,0.2572435781720799,-0.28071926881324316,-1.1883614504720583,-3.0391828333845723,18.75297895124436,0.970001220703125,0.9399027088469154,0.08400077819824503,-1.7491157071259096,1.9171172635223996,-0.8325574644638323,1.0005590208603223,1.444577819824218,31.89646384094026,-27.747806928321662,0.9165582426620765,4,0.40000152587890625,-0.3600006103515625,-1.467498779296875,-4.064998626708984,-0.279998779296875,0,0.013865355867320739,1.5925891040614875,70.94999694824219,1.207406737610697,70.33999633789061,1.2417794322316682,71.2300033569336,0.013865355867320739 11631,2019-04-02,70.7300033569336,70.95999908447266,70.29000091552734,70.95999908447266,1440100.0,0.0007074568695799588,4.82617926093014,0.8845916840282873,50.935285283966664,61.710841977090475,0.32444736960053433,-0.17094235618475295,-1.1652486898208423,-2.9958443960234433,19.912940026123337,0.6699981689453125,0.7686092892193699,0.027003479003909092,-1.5442131438970819,1.5982201019049,-0.7586048324465935,0.8126117904544117,1.3071917407226579,36.7443329406254,-18.663093468656086,0.7856083114504958,4,0.34999847412109375,-0.410003662109375,-1.525003433227539,-4.115001678466797,-0.28000640869140625,1,0.005655222359679968,5.062513411057864,70.68000030517578,1.5925891040614875,70.94999694824219,1.207406737610697,70.33999633789061,0.005655222359679968 11632,2019-04-03,70.51000213623047,70.79000091552734,69.98999786376953,70.05999755859375,1577500.0,-0.003110437017695422,-1.7118565166229165,-1.956577987129304,47.00733422806834,60.41810448301176,0.6592371098632839,0.17125181997275263,-0.8673777648152168,-2.69161534185929,20.834524906596524,0.8000030517578125,0.6643691997155372,-0.26499786376953693,-1.64098027951529,1.110984551976216,-0.9529890716424205,0.42299334410334666,1.4433052551757868,35.84911997850329,-15.298650273313804,0.6879912078728773,4,0.5900001525878906,-0.19000244140625,-1.3025016784667969,-3.895000457763672,1.25,2,0.01432413099186336,4.82617926093014,70.7300033569336,5.062513411057864,70.68000030517578,1.5925891040614875,70.94999694824219,0.01432413099186336 11633,2019-04-04,70.36000061035156,70.95999908447266,70.01999664306639,70.95999908447266,1576900.0,-0.0021273793977355515,2.133349439873908,-1.3333163792957292,38.9337599542484,56.87796218034043,0.8167443171949884,0.41913889403136295,-0.6657569441943139,-2.471933178464951,21.197208733541494,0.9400024414062642,0.7004950172861015,-0.46349945068359943,-1.6946956020081672,0.7676967006409683,-1.0790975263458904,0.15209862497869153,1.5127745830546928,40.0,-5.915582997448247,0.6155980756622871,4,0.7400016784667969,-0.04000091552734375,-1.1525001525878906,-3.7449989318847656,2.6299972534179688,3,0.024445724925847623,-1.7118565166229165,70.51000213623047,4.82617926093014,70.7300033569336,5.062513411057864,70.68000030517578,0.024445724925847623 11634,2019-04-05,71.08000183105469,71.12000274658203,69.08999633789061,69.83000183105469,1147300.0,0.010233104241860858,2.0526370134116756,-2.0833386315374542,48.60248428809213,53.89149175781766,0.0012458950912872524,-0.20090022183381961,-1.329866054507562,-3.1199143803534923,21.574133056337573,2.0300064086914205,0.7674195511670234,0.18650169372558878,-0.9242552863913005,1.297258673842478,-0.36887679633285586,0.7418801837840334,0.7154624522715665,98.02951777117151,51.85573617039817,0.5553784900584432,4,-0.4050025939941406,-0.7600021362304688,-1.8725013732910156,-4.465000152587891,1.5099945068359375,4,0.011114250072826959,2.133349439873908,70.36000061035156,-1.7118565166229165,70.51000213623047,4.82617926093014,70.7300033569336,0.011114250072826959 11635,2019-04-08,70.62000274658203,71.13999938964844,70.4800033569336,71.13999938964844,1506200.0,-0.006471568269877048,1.5384626670774828,-0.415997314453125,53.59593761145242,51.59744482330788,0.31398196366058073,0.3013263048531911,-0.7801269582223682,-2.599419252715876,21.52082927102904,0.6599960327148438,0.7353066151991499,-0.2904975891113253,-1.3717343905491788,0.7907392123265282,-0.831115989830252,0.25012081160760147,1.0131334600180821,74.6343478552131,22.92289889514732,0.5406184007189235,4,-0.03000640869140625,-0.3000030517578125,-1.4225025177001953,-4.005001068115234,1.9799957275390625,0,0.01260265300246699,2.0526370134116756,71.08000183105469,2.133349439873908,70.36000061035156,-1.7118565166229165,70.51000213623047,0.01260265300246699 11636,2019-04-09,70.77999877929688,70.83999633789062,70.41999816894531,70.6500015258789,1377200.0,0.002265590859419575,2.360087893307291,-0.24999633199818067,54.68225717967373,50.50535526362333,-0.0328904422850087,0.1713816977565159,-0.8411931790459164,-2.7028035992740627,21.031732003772095,0.4199981689453125,0.5391194874470102,-0.14400138854981037,-1.2108298202558103,0.9228270431561896,-0.6774156044028103,0.3894128273031896,0.7005490351806714,82.43902075936566,24.548484428336153,0.5334142158529981,4,-0.470001220703125,-0.45999908447265625,-1.674997329711914,-4.164997100830078,2.3499984741210938,1,-0.005368709522062254,1.5384626670774828,70.62000274658203,2.0526370134116756,71.08000183105469,2.133349439873908,70.36000061035156,-0.005368709522062254 11637,2019-04-10,70.30999755859375,71.4000015258789,70.23999786376953,71.08000183105469,1438800.0,-0.006640311229287543,-1.5494483383077904,-5.923234931627443,45.266753159437364,49.45110475413709,0.32730328170670475,0.6519696322597639,-0.2834209154833047,-2.1829793594931886,20.2011615630635,1.160003662109375,0.28200457002739654,-0.5995025634765625,-1.6924368917284767,0.49343176477535167,-1.1459697276025196,-0.05303539935060542,-1.2200012207031392,52.81378704459087,-6.235977627712771,0.5464671641259545,4,-0.06499862670898438,0.0200042724609375,-1.24749755859375,-3.694995880126953,3.220001220703125,2,0.0019911732969664087,2.360087893307291,70.77999877929688,1.5384626670774828,70.62000274658203,2.0526370134116756,71.08000183105469,0.0019911732969664087 11638,2019-04-11,70.5999984741211,70.77999877929688,69.87000274658203,69.87000274658203,1294600.0,0.004124604261089182,-1.4931544073075396,-0.948041139052375,39.65839979500519,47.76646892627785,0.08723603025507032,0.35496519223539735,-0.4878861334809699,-2.4155363295442385,19.04988636435355,0.9099960327148438,0.01869759328469911,-0.29350166320800497,-1.3951236194496772,0.8081202930336673,-0.8443126413288411,0.25730931491283116,-1.46380203247071,65.3679110368359,8.543850780656072,0.5508109781208347,4,-0.3549995422363281,0.07500076293945312,-1.4949970245361328,-3.984996795654297,3.029998779296875,3,0.016430647127203324,-1.5494483383077904,70.30999755859375,2.360087893307291,70.77999877929688,1.5384626670774828,70.62000274658203,0.016430647127203324 11639,2019-04-12,70.68000030517578,70.75,69.87999725341797,70.30000305175781,1181800.0,0.0011331704360306727,2.346186011708262,0.5205472293639347,39.65848715164681,46.48229985017677,-0.039216512624506095,0.20265675543238615,-0.5386545325904422,-2.449340477013436,17.26158642359425,0.8700027465820312,-0.1389765492033206,-0.16099967956543537,-1.1926239645223546,0.8706246053914839,-0.6768118220439021,0.35481246291303137,-1.4985277618408333,52.94105914032114,-0.5348474225553517,0.5158121424784619,4,-0.4350013732910156,-0.005001068115234375,-1.6849994659423828,-4.064998626708984,3.05999755859375,4,0.03268247805064872,-1.4931544073075396,70.5999984741211,-1.5494483383077904,70.30999755859375,2.360087893307291,70.77999877929688,0.03268247805064872 11640,2019-04-15,70.77999877929688,71.0999984741211,70.58000183105469,70.66999816894531,1468000.0,0.0014148057963967453,-2.586266771902131,0.28947738269721124,38.72834664189203,45.125973334390714,-0.13805661178055573,0.06835860012583339,-0.5989504772890513,-2.51550324156527,15.245901031279352,0.5199966430664062,-0.158764477584441,-0.037001037597661934,-1.0497429482141598,0.9757408730188359,-0.5433719929059038,0.4693699177105799,-1.5541556563110532,59.47691233669094,9.802039741844588,0.5063709553082476,4,-0.5349998474121094,-0.10499954223632812,-1.632497787475586,-4.164997100830078,2.9599990844726562,0,0.02557216148360797,2.346186011708262,70.68000030517578,-1.4931544073075396,70.5999984741211,-1.5494483383077904,70.30999755859375,0.02557216148360797 11641,2019-04-16,70.15000152587889,71.08999633789062,69.98000335693361,70.68000030517578,1429800.0,-0.008900780789533713,-1.5517223235583502,-4.818143986683442,39.41175942603081,44.282020578608766,0.44814219122029897,0.7319455033618851,0.06811590165067116,-1.8604189471586636,14.787608461260623,1.109992980957017,-0.24248603569566285,-0.664498519897478,-1.6838779540730684,0.3548809142781124,-1.1741882369852732,-0.1548088028096828,-0.8806752348352092,18.30058841128859,-29.2680387036427,0.5096897170877935,4,0.09499740600587359,0.5249977111816548,-0.8175010681152202,-3.534999847412095,4.689994812011733,1,0.03492511610763649,-2.586266771902131,70.77999877929688,2.346186011708262,70.68000030517578,-1.4931544073075396,70.5999984741211,0.03492511610763649 11642,2019-04-17,70.20999908447266,70.5,69.88999938964844,70.12999725341797,1350200.0,0.0008552752286345999,-1.17858310626703,-0.15094719871019346,48.47778272110539,45.34246755270398,0.3812013201050064,0.7074305196630917,0.03729990388450233,-1.8988773860698416,14.340989764933404,0.6100006103515625,-0.27831707768021374,-0.6040008544921847,-1.6246173971000388,0.4166156881156695,-1.1143091257961117,-0.09369258318825757,-0.89805928873227,27.642074706298303,-23.233227413095733,0.5103082713039265,4,0.034999847412109375,0.4650001525878906,-0.7299995422363281,-3.529998779296875,4.6699981689453125,2,0.041589491625432684,-1.5517223235583502,70.15000152587889,-2.586266771902131,70.77999877929688,2.346186011708262,70.68000030517578,0.041589491625432684 11643,2019-04-18,69.95999908447266,70.70999908447266,69.94000244140625,70.54000091552734,1518900.0,-0.0035607463788628335,-1.4838797007284898,-7.249856952126645,37.34016792490024,44.091099067904885,0.6353030125851262,0.9344576587312048,0.3235271300723639,-1.6090933938616416,13.65613123479234,0.7699966430664062,-0.3250742440550596,-0.8090007781982393,-1.8981411793586318,0.2801396229621531,-1.3535709787784356,-0.2644305776180431,-0.6062980541294962,6.5575205743302405,-43.37729396952234,0.5445702005801958,4,0.6750030517578125,0.7150001525878906,-0.3549995422363281,-2.9949989318847656,4.1699981689453125,3,0.05102915582536882,-1.17858310626703,70.20999908447266,-1.5517223235583502,70.15000152587889,-2.586266771902131,70.77999877929688,0.05102915582536882 11644,2019-04-22,69.98999786376953,70.26999664306639,69.77999877929689,69.87999725341797,1880600.0,0.0004287990235771755,-2.161301437290912,-0.18965562600299912,40.599417089020804,42.647041232079154,0.48548059714595126,0.8122111392438853,0.29861317122677633,-1.6051167284185652,11.98816656815354,0.48999786376950283,-0.32394812069185264,-0.6940017700195256,-1.7451840567700003,0.3571805167309492,-1.219592913394763,-0.16841062664428819,-0.5953708235156512,15.909025229025481,-34.807693190693875,0.5255911433752384,4,0.6000022888183594,0.6850013732910156,-0.16500091552734375,-2.8050003051757812,2.9000015258789062,0,0.052007422499618094,-1.4838797007284898,69.95999908447266,-1.17858310626703,70.20999908447266,-1.5517223235583502,70.15000152587889,0.052007422499618094 11645,2019-04-23,70.4000015258789,70.5199966430664,69.84999847412111,70.19999694824219,1983900.0,0.00585803221350889,2.045482131400466,1.8182133444305728,45.90568323804478,41.67186634967594,0.045804772957680484,0.310213171150167,-0.10240389830920549,-1.9780965796953325,10.10380207298594,0.6699981689452983,-0.24073702933651475,-0.21549835205078693,-1.139573541515702,0.7085768374141281,-0.6775359467832374,0.2465392426816635,-0.9652669959125291,47.328542142290814,-4.942617004244113,0.4620375947324553,4,0.18999862670898438,0.2749977111816406,-0.23000335693359375,-2.8700027465820312,2.7699966430664062,1,0.04744312877128065,-2.161301437290912,69.98999786376953,-1.4838797007284898,69.95999908447266,-1.17858310626703,70.20999908447266,0.04744312877128065 11646,2019-04-24,70.86000061035156,71.08000183105469,70.4000015258789,70.4000015258789,1431700.0,0.006534077762818891,-1.9565289502927372,2.299942780850658,54.098346010288054,42.6531544442149,-0.44885447419332536,-0.24836653893632388,-0.5511096195044445,-2.4083996572736055,7.929966881530697,0.6800003051757812,-0.27414444614160516,0.2990005493164034,-0.3931493609180734,0.9911504595508802,-0.04707440580082789,0.6450755044336347,-1.3859607404669418,83.07686890383445,27.541690345182438,0.34607495511723574,4,-0.4200019836425781,-0.18500137329101562,-0.6850013732910156,-3.3300018310546875,2.9799957275390625,2,0.04064348332784573,2.045482131400466,70.4000015258789,-2.161301437290912,69.98999786376953,-1.4838797007284898,69.95999908447266,0.04064348332784573 11647,2019-04-25,70.83999633789062,71.23999786376953,70.37999725341797,70.52999877929688,1663600.0,-0.00028230697556630435,-1.8196713110038272,0.6739090773389945,55.79705070415263,44.44633787856461,-0.38639748515130634,-0.2730796664726256,-0.5240024316723151,-2.358194932685848,6.437308117951218,0.8600006103515625,-0.31377972098324847,0.29849662780762287,-0.3336688827419181,0.9306621383571638,-0.0175861274671405,0.6145793830823862,-1.3274372348861192,72.60261803360044,14.4784816207912,0.3160827552747698,4,-0.3299980163574219,-0.16499710083007812,-0.49249839782714844,-3.30999755859375,3.9900054931640625,3,0.05646527677557911,-1.9565289502927372,70.86000061035156,2.045482131400466,70.4000015258789,-2.161301437290912,69.98999786376953,0.05646527677557911 11648,2019-04-26,71.0199966430664,71.77999877929688,70.94999694824219,71.48999786376953,1098100.0,0.002540941762859905,-1.7213147559846913,-1.516144910415436,49.16659425803048,45.502794223718354,-0.5593806088632647,-0.4211147742172443,-0.6875693734814377,-2.500893308500949,6.451712961943301,0.94000244140625,-0.37219882511499236,0.44449691772460653,-0.2146083035815991,1.1036021390308122,0.11494430707149661,0.7740495283777165,-1.4696886916044178,61.99989318847629,8.55489776706355,0.3295526106531039,4,-0.23999786376953125,-0.3449974060058594,-0.6699981689453125,-3.4899978637695312,3.3700027465820312,4,0.05435089823717143,-1.8196713110038272,70.83999633789062,-1.9565289502927372,70.86000061035156,2.045482131400466,70.4000015258789,0.05435089823717143 11649,2019-04-29,70.58000183105469,71.13999938964844,70.37000274658203,70.86000061035156,1076700.0,-0.006195365147974474,-1.2,0.5957405363288099,49.44132709057471,46.69312538468309,-0.15093469508086343,-0.010814793510235177,-0.23720470226575685,-2.0460546442181737,6.3015197169848385,0.7699966430664062,-0.33755263252277246,0.023001861572268467,-0.612180800963884,0.658184524108421,-0.2945894696958078,0.3405931928403447,-0.9405062464793019,37.824002150460664,-12.406116441410944,0.3175913312680748,4,0.1999969482421875,0.09499740600585938,-0.12000274658203125,-2.8300018310546875,5.739997863769531,0,0.0502974685500972,-1.7213147559846913,71.0199966430664,-1.8196713110038272,70.83999633789062,-1.9565289502927372,70.86000061035156,0.0502974685500972 11650,2019-04-30,71.66000366210938,71.68000030517578,70.5,70.69000244140625,1584900.0,0.015301810754267953,1.3366469761750086,-3.464305177111717,59.77783203124995,48.956022340818556,-1.221426475583769,-1.0684107652157877,-1.2972968973666639,-3.1111686511740544,6.355585263483274,1.1800003051757812,-0.2612849116581657,1.0540035247802706,0.25008043934907676,1.8579266102114644,0.6520419820646737,1.4559650674958675,-1.9348879497451321,91.48968405560275,43.461083488909814,0.401961542715596,4,-0.8800048828125,-0.9850044250488281,-1.0150032043457031,-3.765003204345703,5.189994812011719,1,0.017164326886427883,-1.2,70.58000183105469,-1.7213147559846913,71.0199966430664,-1.8196713110038272,70.83999633789062,0.017164326886427883 11651,2019-05-01,71.12999725341797,71.8499984741211,71.0199966430664,71.37999725341797,1644500.0,-0.00739612589458527,-2.5319135121096035,-0.25773163441875097,58.99121449449457,50.124181426750695,-0.6009890905151138,-0.5342949173224838,-0.759576811726248,-2.572558322277118,6.475884630317319,0.8300018310546875,-0.199819679221946,0.5039974212646428,-0.3321698974184102,1.3401647399476957,0.08591376192312339,0.9220810806061621,-1.3226862183764183,51.3511284319487,3.765567506630333,0.4180836593415243,5,-0.3149986267089844,-0.4549980163574219,-0.4849967956542969,-2.7699966430664062,5.170005798339844,2,0.02867989588498565,1.3366469761750086,71.66000366210938,-1.2,70.58000183105469,-1.7213147559846913,71.0199966430664,0.02867989588498565 11652,2019-05-02,71.5199966430664,72.5,71.38999938964844,72.16000366210938,2231900.0,0.0054829102306719335,-1.4666638409697792,2.560028076171875,59.871217231285016,52.62763134968234,-0.8779492929446349,-0.8903996603756497,-1.1329805709806777,-2.954632412837313,7.223550494592888,1.3700027465820312,-0.1283537427238315,0.8434970855712862,-0.08055068777001395,1.7675448589125864,0.38147319890063613,1.3055209722419363,-1.5901243616800826,53.99039339787881,8.296684912471257,0.4620238866706507,5,-0.37999725341796875,-0.7249984741210938,-0.8199958801269531,-3.069995880126953,4.5,3,0.032438476002768946,-2.5319135121096035,71.12999725341797,1.3366469761750086,71.66000366210938,-1.2,70.58000183105469,0.032438476002768946 11653,2019-05-03,72.08000183105469,72.11000061035156,71.36000061035156,71.62000274658203,896500.0,0.007830050535140298,1.8846340067784673,-0.7187406868763933,63.61867328869493,55.18532648297946,-1.2355370441534745,-1.3860006860817293,-1.6779225817686267,-3.5084849224053016,7.7895114479487795,0.75,0.005996103597553315,1.317502212524417,0.21462728965349243,2.4203771353953414,0.7660647510889476,1.8689396739598862,-1.9445193321792686,80.28175067966173,34.03811733614508,0.551437461435465,5,-0.9050025939941406,-1.285003662109375,-1.3800010681152344,-3.5849990844726562,3.4000015258789062,4,0.03815205230495988,-1.4666638409697792,71.5199966430664,-2.5319135121096035,71.12999725341797,1.3366469761750086,71.66000366210938,0.03815205230495988 11654,2019-05-06,71.87000274658203,72.37000274658203,71.63999938964844,72.0999984741211,1008900.0,-0.0029134167471980277,-1.1159442724458204,-0.4999917071633523,60.380975078800574,56.79369224306344,-0.8166990820592304,-1.1739722904488303,-1.4475753736041668,-3.2963659223802466,8.268340464572093,0.7300033569335938,0.08273141156919905,1.0680030822753963,-0.13481226908491806,2.2708184336357107,0.46659540659524623,1.6694107579555464,-1.5453588476166402,68.50013732910156,22.941883616246542,0.6014076756801545,5,-0.4350013732910156,-1.0750045776367188,-1.1700019836425781,-3.375,4.6399993896484375,0,0.03506326070352417,1.8846340067784673,72.08000183105469,-1.4666638409697792,71.5199966430664,-2.5319135121096035,71.12999725341797,0.03506326070352417 11655,2019-05-07,71.51000213623047,73.2699966430664,71.2300033569336,73.18000030517578,1175000.0,-0.005009052408428971,1.2054090612911474,7.260996483778943,63.65459447865929,57.855497628438016,-0.31590760138151097,-0.784076452211778,-1.0410090674147057,-2.9447798299935073,9.067979648867434,2.0399932861328125,0.2343933151092017,0.6635025024414034,-0.5762489439111818,1.9032539487939886,0.04362677926511083,1.283378225617696,-1.011329749182309,21.77802191840278,-26.103376629845634,0.6198757231762897,5,0.30999755859375,-0.3300056457519531,-0.8100013732910156,-2.729999542236328,5.159996032714844,1,0.06726328366527579,-1.1159442724458204,71.87000274658203,1.8846340067784673,72.08000183105469,-1.4666638409697792,71.5199966430664,0.06726328366527579 11656,2019-05-08,70.4000015258789,71.47000122070312,70.34999847412111,71.4000015258789,1284900.0,-0.015522312644278058,-1.0363573311139123,0.5988030517611586,51.57547262913638,57.38643339788066,0.8068265740136127,0.3119920456317402,0.09426999184357499,-1.838237396282537,9.401626205548887,1.1600036621093608,0.35064472087103127,-0.4274982452392635,-1.6830870676918295,0.8280905772133025,-1.0552926564655536,0.2002961659870266,2.8699951171875,1.712434353198905,-46.71615358254778,0.6277944112262844,5,1.4099960327148438,0.7799949645996094,0.2999992370605469,-1.2050018310546875,7.010002136230469,2,0.0916192728471914,1.2054090612911474,71.51000213623047,-1.1159442724458204,71.87000274658203,1.8846340067784673,72.08000183105469,0.0916192728471914 11657,2019-05-09,70.44999694824219,70.87999725341797,70.05999755859375,70.5,984500.0,0.0007101622340861535,1.0246967071057191,0.0500030517578125,54.202376231922756,57.94596472831313,0.7774490249754678,0.28777729089136983,0.07065515641942,-1.9038898607686292,10.304663798648061,0.8199996948242188,0.42340436353859445,-0.3845027923584041,-1.6294598182435465,0.8604542335267382,-1.0069813053009824,0.23797572058417416,2.8199996948242188,12.149517161389072,-39.85803903631382,0.6224785129425725,5,1.2150001525878906,0.7299995422363281,0.2500038146972656,-1.05999755859375,6.0500030517578125,3,0.0830377055631879,-1.0363573311139123,70.4000015258789,1.2054090612911474,71.51000213623047,-1.1159442724458204,71.87000274658203,0.0830377055631879 11658,2019-05-10,71.76000213623047,71.7699966430664,70.31999969482422,70.45999908447266,874600.0,0.018594822494466756,1.1969782792143988,-25.998474214220323,62.44725964778244,59.39106834578065,-0.46549967666605596,-0.9811726985056453,-1.202038650736256,-3.2147484323894275,11.133129609977201,1.4499969482421875,0.45674831846316977,0.8675022125244141,-0.43806432293739306,2.173068747986221,0.2147189447935034,1.5202854802553247,1.3815945434570267,52.959659267815596,-3.46482282058993,0.6527832677309061,5,-0.09500503540039062,-0.5800056457519531,-1.0500011444091797,-2.2900009155273438,4.529998779296875,4,0.059364470178647544,1.0246967071057191,70.44999694824219,-1.0363573311139123,70.4000015258789,1.2054090612911474,71.51000213623047,0.059364470178647544 11659,2019-05-13,72.98999786376953,73.06999969482422,71.27999877929688,71.62999725341797,1218600.0,0.01714040817897433,1.3552577423078853,1.04615185980727,66.33035149056862,60.119126063482724,-1.4725398452402914,-2.138898346994381,-2.37740441514012,-4.398216680949048,12.321877176912619,1.7900009155273438,0.5203944482147733,1.9819980621337834,0.38042442923271835,3.5835716950348484,1.1812112456832438,2.782784878584323,-2.9300003051757812,91.27729410730116,32.31003215234989,0.8007868164505326,5,-1.3250007629394531,-1.8100013732910156,-2.279996871948242,-3.5199966430664062,4.180000305175781,0,0.03411433848527401,1.1969782792143988,71.76000213623047,1.0246967071057191,70.44999694824219,-1.0363573311139123,70.4000015258789,0.03411433848527401 11660,2019-05-14,72.58999633789062,73.2300033569336,72.31999969482422,72.8499984741211,1377600.0,-0.005480223833209008,-1.2750221730547318,-0.1911779555475771,60.9910638289622,60.341331545090235,-1.0356560686750385,-1.6826120806045424,-1.9014715362822017,-3.9505075120543296,13.98386035916975,0.910003662109375,0.6034663625078736,1.4914966583251896,-0.2539247203891648,3.236918037039544,0.6187859689680124,2.364207347682367,-2.4697987365722724,79.8105410602673,22.905987787486204,0.8727106893571807,5,-0.9249992370605469,-1.0649986267089844,-2.092496871948242,-3.1199951171875,4.94000244140625,1,0.054002011242610726,1.3552577423078853,72.98999786376953,1.1969782792143988,71.76000213623047,1.0246967071057191,70.44999694824219,0.054002011242610726 11661,2019-05-15,72.5999984741211,73.04000091552734,72.41000366210938,72.66999816894531,1067100.0,0.00013778945770859252,-1.8000542547600074,0.26922738343261243,61.195930605584984,60.48852192001246,-0.9110126186484706,-1.580698779421141,-1.8216099863968225,-3.915932003727079,15.092686091836638,0.6299972534179688,0.7299794156925259,1.3789989471435575,-0.4289123588570334,3.1869102531441484,0.4750432941432621,2.282954600143853,-2.3554086425781264,80.12606528535568,24.165927718435555,0.9039556530002951,5,-0.9350013732910156,-1.0750007629394531,-2.145000457763672,-3.1299972534179688,4.8000030517578125,2,0.056060603035343215,-1.2750221730547318,72.58999633789062,1.3552577423078853,72.98999786376953,1.1969782792143988,71.76000213623047,0.056060603035343215 11662,2019-05-16,73.12999725341797,73.31999969482422,72.27999877929688,72.4000015258789,1098100.0,0.007300258821435035,-1.1443290860468776,-10.428555858310627,62.850175912692286,60.40313332267883,-1.328300776651659,-1.982358729333896,-2.2692079632662967,-4.395902558666478,16.220263169560482,1.0400009155273438,0.7404471318448174,1.762997817993167,-0.1685361559145946,3.6945317919009284,0.7972308310392862,2.7287648049470477,-2.765990880859377,93.66658528645834,36.88126215013219,0.9657669869538819,5,-1.4399986267089844,-1.5799980163574219,-2.8149986267089844,-3.6599960327148438,4.260002136230469,3,0.058526002590426174,-1.8000542547600074,72.5999984741211,-1.2750221730547318,72.58999633789062,1.3552577423078853,72.98999786376953,0.058526002590426174 11663,2019-05-17,73.52999877929688,73.80000305175781,72.52999877929688,72.5999984741211,1139900.0,0.00546973254344274,-1.3738404386546592,1.2739804769967182,68.05380722036494,61.255670227297095,-1.6773849749798728,-2.2147425610585856,-2.5907778329090974,-4.731865019036249,17.8090006911374,1.2700042724609375,0.8116412912130215,1.984499359130865,-0.05629939428168029,4.02529811254341,0.9640999824245995,3.0048987358371306,-2.9886328074023396,89.28556290909532,28.85828752766571,1.0203993767062696,5,-1.5999984741210938,-1.7399978637695312,-3.2424983978271484,-4.05999755859375,3.4500045776367188,4,0.040391694138574685,-1.1443290860468776,73.12999725341797,-1.8000542547600074,72.5999984741211,-1.2750221730547318,72.58999633789062,0.040391694138574685 11664,2019-05-20,73.62999725341797,74.08000183105469,73.47000122070312,73.69000244140625,1074500.0,0.0013599683908773752,-2.2105527335515087,-0.06452168634174754,63.69951899865133,61.260661840629545,-1.6779254404654296,-2.1376580920784676,-2.6189145955740116,-4.717254312169757,19.342812468537453,0.6100006103515625,0.8599452755816372,1.9024978637695256,-0.20244115115983163,4.007436878698883,0.850028356304847,2.954967371234204,-2.82794031513437,74.99978807273344,17.73741240209155,1.0524695074646782,5,-1.55999755859375,-1.6999969482421875,-3.1699981689453125,-4.064994812011719,1.7400054931640625,0,0.03612662992440763,-1.3738404386546592,73.52999877929688,-1.1443290860468776,73.12999725341797,-1.8000542547600074,72.5999984741211,0.03612662992440763 11665,2019-05-21,73.73999786376953,74.16000366210938,73.37999725341797,73.62000274658203,1003500.0,0.0014939646129954465,-1.5999949137887188,-1.999745708836618,69.27621095431607,63.2274105434273,-1.6073672130165733,-2.0918552897989855,-2.673636348416352,-4.724574255046349,21.27341366462346,0.7800064086914062,0.8451643412204533,1.8454986572265568,-0.3442511468852416,4.035248461338355,0.7506237551706647,2.940373559282449,-2.6101464362088223,77.6593240698656,18.83752656031016,1.094874902055897,5,-1.6299972534179688,-1.7699966430664062,-3.279998779296875,-4.174995422363281,1.6700057983398438,1,0.04651478715137092,-2.2105527335515087,73.62999725341797,-1.3738404386546592,73.52999877929688,-1.1443290860468776,73.12999725341797,0.04651478715137092 11666,2019-05-22,73.73999786376953,73.7699966430664,73.0999984741211,73.38999938964844,852600.0,0.0,2.268315376170007,2.916772634791455,67.39811537357697,64.69360378138887,-1.2111276193276552,-1.9658188754245458,-2.6246325906875683,-4.629473428083543,23.0794612137225,0.6699981689453125,0.8701137032608273,1.7014987945556612,-0.5787241267351106,3.981721715846433,0.5613873339102753,2.841610255201047,-2.24652816806298,77.6593240698656,17.473473210656472,1.1401114606453855,5,-1.4999961853027344,-1.7699966430664062,-3.279998779296875,-3.8699951171875,2.0200042724609375,2,0.05139681347060998,-1.5999949137887188,73.73999786376953,-2.2105527335515087,73.62999725341797,-1.3738404386546592,73.52999877929688,0.05139681347060998 11667,2019-05-23,74.83999633789062,74.87000274658203,73.51000213623047,73.9000015258789,1855500.0,0.014917256658364408,1.7199804688990106,2.6857111716621254,69.9421621180616,65.526370722531,-1.8136409456077303,-2.8994380653901146,-3.6647361722157967,-5.6252527592939146,25.021217229100966,1.3600006103515625,0.9422536858626245,2.601497268676752,0.07545576963781286,5.127538767715691,1.3384765191572825,3.8645180181962218,-3.0265425662157384,98.71767701632493,39.37710509945362,1.2630207495194679,5,-1.7649955749511719,-2.514995574951172,-4.379997253417969,-4.689994812011719,0.82000732421875,3,0.034206377782679986,2.268315376170007,73.73999786376953,-1.5999949137887188,73.73999786376953,-2.2105527335515087,73.62999725341797,0.034206377782679986 11668,2019-05-24,74.87999725341797,75.43000030517578,74.73999786376953,74.91999816894531,889800.0,0.0005344858028419885,-3.312519371528026,-0.04255440031816374,72.29625560619213,66.18924895760028,-1.524886375943666,-2.7778520972311753,-3.653458602993709,-5.565651764097709,26.53581780685976,0.69000244140625,1.1934146219075217,2.448498153686529,-0.2681945383719011,5.165190845744959,1.090151807657307,3.8068444997157513,-2.63862662525608,76.39473735911827,17.460437344014963,1.358346346029218,5,-1.0249977111816406,-2.2749977111816406,-4.4199981689453125,-4.7299957275390625,1.7800064086914062,4,0.0335203289035364,1.7199804688990106,74.83999633789062,2.268315376170007,73.73999786376953,-1.5999949137887188,73.73999786376953,0.0335203289035364 11669,2019-05-28,74.12999725341797,75.23999786376953,74.0,75.06999969482422,1915500.0,-0.010016026008411338,-1.0666683620919852,23.499523173755485,68.34730631059973,67.00660923333778,-0.6662331482993551,-1.8427369957053372,-2.8859508158388394,-4.694650820178623,28.590126555832242,1.2399978637695312,1.4346048619321436,1.520998382568365,-1.1498470024959175,4.191843767632648,0.18557569003621666,2.8564210751005135,-1.3784458769338528,44.205921453316655,-18.62583077580279,1.3354226925321413,5,-0.2749977111816406,-1.5249977111816406,-3.474996566772461,-3.80999755859375,2.9900054931640625,1,0.0384460570499241,-3.312519371528026,74.87999725341797,1.7199804688990106,74.83999633789062,2.268315376170007,73.73999786376953,0.0384460570499241 11670,2019-05-29,72.88999938964844,74.29000091552734,72.56999969482422,74.29000091552734,1387500.0,-0.016727342637428144,1.4571419229323002,1.4893594571781053,67.12516515495443,67.66541307215661,0.6937507187941208,-0.5332038503025416,-1.627341213514967,-3.3389954135272006,29.574563790988172,1.720001220703125,1.48961654370828,0.21950073242187784,-2.4157440478886514,2.854745512732407,-1.0981216577333868,1.5371231225771425,2.5400009155273438,11.188798130531977,-56.92145241424876,1.3176223901552644,5,0.9650001525878906,-0.25,-2.2574996948242188,-2.5699996948242188,4.099998474121094,2,0.0340239179270152,-1.0666683620919852,74.12999725341797,-3.312519371528026,74.87999725341797,1.7199804688990106,74.83999633789062,0.0340239179270152 11671,2019-05-30,73.16999816894531,73.47000122070312,72.77999877929688,72.94000244140625,860900.0,0.003841388141603508,-1.5090858648911083,-0.1642824834742045,68.13334147135417,68.2524314675635,0.562234258580105,-0.6877985039043324,-1.8509185466329257,-3.510753197008526,30.430800742039633,0.69000244140625,1.4141922456233686,0.3974994659423885,-2.142899238696998,2.937898170581775,-0.8726998863773048,1.6676988182620818,2.2028021240234352,20.978963149498757,-51.97058694989164,1.2701993523196942,5,0.8100013732910156,-0.4249992370605469,-2.5374984741210938,-2.8499984741210938,3.8700027465820312,3,0.030613715309818934,1.4571419229323002,72.88999938964844,-1.0666683620919852,74.12999725341797,-3.312519371528026,74.87999725341797,0.030613715309818934 11672,2019-05-31,73.83999633789062,74.0,72.5,72.58999633789062,5976900.0,0.009156733438728804,-1.097912843057749,5.43488356664234,65.16032310407684,67.93093323242037,0.0039569258144922514,-1.2385789968666074,-2.4561914403001595,-4.064960799053978,30.822205144881572,1.5,1.441977565701265,0.9514976501464787,-1.5597985703730757,3.462793870666033,-0.3041504601133056,2.207145760406263,1.4767479431152282,45.73365864582167,-28.515764491220004,1.2556481102597772,5,0.12500381469726562,-1.0949974060058594,-3.2824974060058594,-3.5199966430664062,3.1200027465820312,4,0.02600224666255313,-1.5090858648911083,73.16999816894531,1.4571419229323002,72.88999938964844,-1.0666683620919852,74.12999725341797,0.02600224666255313 11673,2019-06-03,74.83000183105469,74.87000274658203,73.86000061035156,74.1500015258789,2791700.0,0.013407442338347453,1.6578928876173267,0.544000244140625,63.897305165282354,67.95290947315715,-0.8741797896146579,-2.1207288090846816,-3.389265462722733,-4.950924897735931,31.481462383219167,1.0300064086914062,1.501513412587272,1.8040031433105526,-0.8195353931096037,4.427541679730709,0.49223387510048155,3.1157724115206236,0.374072678710931,85.03662947565971,12.406533282346118,1.3117692682100768,6,-0.8650016784667969,-2.085002899169922,-4.2375030517578125,-4.510002136230469,2.839996337890625,0,0.011091832296471038,-1.097912843057749,73.83999633789062,-1.5090858648911083,73.16999816894531,1.4571419229323002,72.88999938964844,0.011091832296471038 11674,2019-06-04,74.38999938964844,74.83999633789062,72.86000061035156,74.83999633789062,3404000.0,-0.0058800271367045465,7.800040690380116,-0.6617599210133627,63.51352899397438,67.31261147756362,-0.3520562516886656,-1.5623574738510797,-2.9230281473306547,-4.402794928104669,31.566104744715712,1.9799957275390625,1.4985151491458737,1.2380008697509766,-1.3938160248614935,3.8698177643634466,-0.07790757755525135,2.5539093170572045,0.70591213972655,79.74671727170592,7.69339876027307,1.3159084473062317,6,-0.4249992370605469,-1.6450004577636719,-3.6625003814697266,-4.069999694824219,3.6699981689453125,1,0.030514911830699765,1.6578928876173267,74.83000183105469,-1.097912843057749,73.83999633789062,-1.5090858648911083,73.16999816894531,0.030514911830699765 11675,2019-06-05,76.31999969482422,76.41999816894531,74.6500015258789,74.87999725341797,2306800.0,0.025944351673759414,1.1585332948762084,-3.2000271269200775,71.67832416561296,67.78819023223429,-2.09824970410655,-3.2817873500543016,-4.806404746843725,-6.233104457478788,31.2226633402151,2.029998779296875,1.4669046561890866,2.9275012969970646,0.059016962688559715,5.7959856313055695,1.4932591298428122,4.361743464151317,-3.8199996948242188,97.44901732574026,25.32559428919521,1.434242167154251,6,-1.8600006103515625,-3.0800018310546875,-5.592500686645508,-6.0,1.220001220703125,2,0.01048222032176005,7.800040690380116,74.38999938964844,1.6578928876173267,74.83000183105469,-1.097912843057749,73.83999633789062,0.01048222032176005 11676,2019-06-06,76.8499984741211,77.33999633789062,76.2699966430664,76.4000015258789,1586900.0,0.006944428477674958,-2.014055146031678,0.31249735090916797,71.67832416561296,67.98109712640667,-2.3922749905398746,-3.4823335120708663,-5.288462744181743,-6.658360351721669,32.28444731087332,1.0699996948242188,1.5108691290429448,3.135000228881836,0.23298250960777978,6.037017948155892,1.6839913692448079,4.586009088518864,-4.271598510742194,89.87606953473268,19.631798491915376,1.4510088596370292,6,-1.9300003051757812,-3.1500015258789062,-6.122499465942383,-6.529998779296875,0.9000015258789062,3,0.0018217227381673862,1.1585332948762084,76.31999969482422,7.800040690380116,74.38999938964844,1.6578928876173267,74.83000183105469,0.0018217227381673862 11677,2019-06-07,76.30000305175781,77.7300033569336,76.30000305175781,77.52999877929688,1328000.0,-0.007156739535245316,-1.3252118249823222,-2.7333423756400257,65.8648661403285,67.26649829686626,-1.8030031261086776,-2.605167227037967,-4.672718003060368,-5.999210402767972,33.841845766972405,1.4300003051757812,1.504035585785573,2.2925045013427763,-0.3952453035049359,4.9802543061904885,0.9486295989189273,3.6363794037666253,-3.5311392333984486,70.63656060195419,2.6851832530471995,1.3438749024238552,6,-1.1850013732910156,-2.4050025939941406,-5.555004119873047,-5.980003356933594,0.7899932861328125,4,0.009698529936722933,-2.014055146031678,76.8499984741211,1.1585332948762084,76.31999969482422,7.800040690380116,74.38999938964844,0.009698529936722933 11678,2019-06-10,76.0199966430664,76.30000305175781,75.36000061035156,76.12000274658203,1095900.0,-0.003669808617195791,3.0869074866487543,0.08130605763624409,63.41188780770166,66.71811846321093,-1.5022607204191019,-2.0971720998126386,-4.300168389964284,-5.623822295456449,34.40428369843779,0.94000244140625,1.5238749741166657,1.7994983673095675,-0.8124388486348408,4.411435583253976,0.4935297593373633,3.1054669752817716,-2.953464452392595,64.8869455963379,-2.083096792446767,1.3059686079722066,6,-0.9049949645996094,-2.1249961853027344,-5.052497863769531,-5.579998016357422,1.3400039672851562,0,0.01236519972264416,-1.3252118249823222,76.30000305175781,-2.014055146031678,76.8499984741211,1.1585332948762084,76.31999969482422,0.01236519972264416 11679,2019-06-11,75.4800033569336,76.22000122070312,75.08999633789062,75.83999633789062,1292100.0,-0.007103305840280738,1.0178609137539936,3.5997101007018615,59.3148082194914,65.85030102593726,-0.838843856359972,-1.4346229707992961,-3.691663779736018,-4.9946107986569785,34.00895039724899,1.1300048828125,1.418030680082694,1.1350048065185518,-1.467331856558559,3.7373414695956626,-0.16616352502001064,2.4361731380571143,-2.133662896284193,26.948095377283245,-37.0724141961042,1.3011683315385554,6,-0.3650016784667969,-1.5850028991699219,-4.495004653930664,-5.040004730224609,2.9199981689453125,1,0.02901423840239592,3.0869074866487543,76.0199966430664,-1.3252118249823222,76.30000305175781,-2.014055146031678,76.8499984741211,0.02901423840239592 11680,2019-06-12,76.51000213623047,76.5999984741211,75.83999633789062,75.83999633789062,849900.0,0.013645982160681136,-1.2686434598435419,-1.861163505351277,63.355861025767794,65.31946986531655,-1.4542769053237805,-2.272393824622384,-4.631065873566911,-5.938395767980623,33.569233002053764,1.1199951171875,1.3161717197168912,1.9690032958984318,-0.6670474583711297,4.605054050167993,0.6509779187636582,3.2870286730332055,-2.900641901804022,53.78795541439929,-8.155906583133884,1.3180253771347779,6,-1.3950004577636719,-2.615001678466797,-5.395002365112305,-6.070003509521484,0.2599945068359375,2,0.020258729304482692,1.0178609137539936,75.4800033569336,3.0869074866487543,76.0199966430664,-1.3252118249823222,76.30000305175781,0.020258729304482692 11681,2019-06-13,76.66999816894531,76.80000305175781,76.08999633789062,76.66000366210938,1760200.0,0.002091177993041482,4.259225769991523,0.014917045286327561,59.70309253661789,64.71311091337665,-1.1908137645451546,-2.2259683421376337,-4.698350139976782,-6.016599540226778,33.145461641859484,0.7100067138671875,1.3021846972080908,1.925499343872076,-0.7080309201397625,4.5590296078839145,0.6087342118661496,3.2422644758780024,-2.813399347168442,59.8483950859894,2.450580484561307,1.3167651320059202,6,-1.3749961853027344,-2.7749977111816406,-5.170000076293945,-5.845001220703125,0.2400054931640625,3,0.011347368819090597,-1.2686434598435419,76.51000213623047,1.0178609137539936,75.4800033569336,3.0869074866487543,76.0199966430664,0.011347368819090597 11682,2019-06-14,77.41000366210938,77.5199966430664,76.58999633789062,76.81999969482422,1409600.0,0.009651826148912024,1.2963256002335943,59.03282442748092,62.487695432680184,64.55648760975419,-1.5322956892656379,-2.770954161124479,-5.328041040574448,-6.66680521425431,32.655839747981965,0.9300003051757812,1.4240761058904354,2.4515045166015597,-0.3215202735747056,5.224529306777825,1.064992121513427,3.8380169116896923,-3.3210005682230985,95.47354044677478,38.8065751059091,1.3865123950881355,6,-2.115001678466797,-3.515003204345703,-5.915006637573242,-6.5850067138671875,-0.660003662109375,4,0.004392149874771878,4.259225769991523,76.66999816894531,-1.2686434598435419,76.51000213623047,1.0178609137539936,75.4800033569336,0.004392149874771878 11683,2019-06-17,76.5,77.56999969482422,76.27999877929688,77.44000244140625,1605700.0,-0.011755633885272676,1.1500069936294393,-1.5932137638524304,61.51604730669051,64.33454520005598,-0.40285526082875833,-1.7149640265583628,-4.311186922675091,-5.6843151677124695,31.735066588948868,1.2900009155273438,1.5126857879992315,1.393000793457034,-1.3760188711255381,4.162020458039606,0.00849096116574799,2.77751062574832,-2.192536890330885,56.8549094164444,-1.3309451705551965,1.3845098322912859,6,-0.30999755859375,-2.4749984741210938,-5.077503204345703,-5.6750030517578125,-0.0800018310546875,0,0.007712370429942883,1.2963256002335943,77.41000366210938,4.259225769991523,76.66999816894531,-1.2686434598435419,76.51000213623047,0.007712370429942883 11684,2019-06-18,76.29000091552734,77.22000122070312,75.87999725341797,77.22000122070312,1494500.0,-0.0027450860715380054,1.8817280162760364,0.9893594571781054,68.35853532136963,63.96567977291784,0.11734191247336412,-1.3654750045190696,-4.01778590773425,-5.404869617596944,30.462140500690165,1.3400039672851562,1.6059307370926632,1.050001525878912,-1.6754983061486683,3.775501357906492,-0.3127483901348853,2.412751441892709,-1.777185391022357,26.011774823046903,-36.54423925123167,1.362749916013792,6,0.11999893188476562,-1.7849998474121094,-4.867504119873047,-5.465003967285156,-0.09000396728515625,1,0.014025425114478463,1.1500069936294393,76.5,1.2963256002335943,77.41000366210938,4.259225769991523,76.66999816894531,0.014025425114478463 11685,2019-06-19,77.16999816894531,77.43000030517578,75.8499984741211,75.98999786376953,1280900.0,0.01153489635414151,-1.1643874271679775,-1.2688171160898136,70.28397440361506,63.81075202158473,-0.703370161706772,-2.082079010860781,-4.787606604388728,-6.190756989672806,29.302780735125754,1.5800018310546875,1.677355551231983,1.7584987640380803,-1.0010322771311593,4.51802980520732,0.3787332434534534,3.138264284622707,-2.4641513744946053,76.74411383758273,8.560039520206672,1.3797655205846213,6,-0.7599983215332031,-2.164997100830078,-5.747501373291016,-6.345001220703125,-0.9300003051757812,2,0.015938880214054096,1.8817280162760364,76.29000091552734,1.1500069936294393,76.5,1.2963256002335943,77.41000366210938,0.015938880214054096 11686,2019-06-20,77.52999877929688,77.87000274658203,76.6500015258789,77.45999908447266,1764500.0,0.004665033288758558,2.25330349422715,0.05932175993275789,69.31937833636113,64.1945867100328,-1.0692074678570265,-2.259425841986257,-5.03613375698211,-6.450884524546581,28.602170792826122,1.220001220703125,1.8107856205724886,1.928999328613287,-0.8675105938047523,4.725509251031326,0.5307443674042673,3.3272542898223065,-2.6427025910971906,83.16815603211893,11.642588468356479,1.3982549612090178,6,-1.0499992370605469,-2.454998016357422,-5.935001373291016,-6.7050018310546875,-0.720001220703125,3,-0.009802684743926648,-1.1643874271679775,77.16999816894531,1.8817280162760364,76.29000091552734,1.1500069936294393,76.5,-0.009802684743926648 11687,2019-06-21,77.4000015258789,77.62999725341797,76.81999969482422,77.29000091552734,3823500.0,-0.0016767348828164996,1.8421362602061304,1.5714441416893732,64.78711869466161,64.34739014191723,-0.8568759548113434,-2.0319868123223017,-4.778723421761555,-6.224588273733687,27.18088277158367,0.80999755859375,1.6878448711415217,1.6710018157959041,-1.2118631040954853,4.5538667356872935,0.22956935585021654,3.1124342757415917,-2.274088813008632,76.73266204875249,6.630453805362876,1.4414324599456925,6,-0.9200019836425781,-2.325000762939453,-5.805004119873047,-6.575004577636719,-0.8700027465820312,4,-0.006330721629323244,2.25330349422715,77.52999877929688,-1.1643874271679775,77.16999816894531,1.8817280162760364,76.29000091552734,-0.006330721629323244 11688,2019-06-24,77.38999938964844,77.87000274658203,77.1500015258789,77.83000183105469,1353500.0,-0.00012922656373748342,1.7692127116405998,-4.0,68.15981837225928,65.33016904778033,-0.7063860669248498,-1.9228874989393034,-4.648146474323227,-6.121040153408103,25.438213442924084,0.720001220703125,1.5209145493924154,1.5354995727539062,-1.4096099300986964,4.480609075606509,0.06294482132760493,3.0080543241802076,-2.0445594740812254,76.23750783710899,7.051426707518161,1.4725547514263027,6,-0.5349998474121094,-2.204998016357422,-5.770000457763672,-6.540000915527344,-1.529998779296875,0,-0.008269794478562131,1.8421362602061304,77.4000015258789,2.25330349422715,77.52999877929688,-1.1643874271679775,77.16999816894531,-0.008269794478562131 11689,2019-06-25,76.9800033569336,77.70999908447266,76.72000122070312,77.4800033569336,1640700.0,-0.005297790876707009,1.062513907874241,1.1363573311138855,54.89617669431666,64.39020412206355,-0.06843564678605674,-1.3580568416924308,-4.122432921429464,-5.64815245761929,24.46203832556718,0.9899978637695312,1.440640071100475,0.9830032348632756,-1.8855799404751394,3.8515864102016906,-0.45128835280593194,2.417294822532483,-1.4325984148851916,55.94071746372269,-9.270822516121811,1.4342915876692046,6,-0.12000274658203125,-1.7950019836425781,-5.120002746582031,-5.880001068115234,-0.44000244140625,1,-0.007274683860322817,1.7692127116405998,77.38999938964844,1.8421362602061304,77.4000015258789,2.25330349422715,77.52999877929688,-0.007274683860322817 11690,2019-06-26,75.37000274658203,76.91999816894531,75.27999877929688,76.91000366210938,1942400.0,-0.020914530269457998,1.102576893544806,3.0800018310546875,40.537102114963965,62.26064963076867,1.5230110895628428,0.4714365168928225,-2.416261036983684,-3.979672572241384,24.585372390384773,1.7000045776367188,1.3651463273473325,-0.7509975433349609,-3.243884524782814,1.7418894381128922,-1.9974410340588804,0.49544594738895853,2.5,3.4750513289560114,-56.19520060873306,1.2464434907239264,6,1.2049980163574219,-0.18500137329101562,-3.3700027465820312,-3.785003662109375,1.3299942016601562,2,0.01101226179400383,1.062513907874241,76.9800033569336,1.7692127116405998,77.38999938964844,1.8421362602061304,77.4000015258789,0.01101226179400383 11691,2019-06-27,75.41000366210938,76.01000213623047,75.19000244140625,76.01000213623047,1627300.0,0.0005307272664145657,1.7333392673219485,0.38960916715795313,43.91245084205165,60.196733565143276,1.4365529816613503,0.6407048968157483,-2.337333219196381,-3.9584518145181136,24.687922210673495,0.8199996948242188,1.3734076983127466,-0.8229969024658175,-2.9288797698085602,1.2828859648769253,-1.875938336137196,0.22994453120556102,2.40819900512696,8.208999837733046,-48.00557889193689,1.0529414336713747,6,1.1199989318847656,-0.22500228881835938,-3.3700027465820312,-3.785003662109375,1.1399993896484375,3,0.011006420386599158,1.102576893544806,75.37000274658203,1.062513907874241,76.9800033569336,1.7692127116405998,77.38999938964844,0.011006420386599158 11692,2019-06-28,75.76000213623047,76.06999969482422,75.2699966430664,75.36000061035156,2590700.0,0.004641273798226209,-1.7585862173289661,-0.6666709052299633,48.23851712481004,58.721452433823224,0.9251806590324918,0.46580577473201856,-2.563818090865368,-4.2492023445652904,24.424263828923745,0.8000030517578125,1.2493643273911914,-0.5689987182617244,-2.3682947655857163,1.2302973290622674,-1.4686467419237204,0.3306493054002715,1.9530725219726577,21.268642907368342,-32.45067495410086,0.8996480236619967,6,0.7700004577636719,-0.5750007629394531,-3.655000686645508,-4.135002136230469,1.6800003051757812,4,0.013859495680520029,1.7333392673219485,75.41000366210938,1.102576893544806,75.37000274658203,1.062513907874241,76.9800033569336,0.013859495680520029 11693,2019-07-01,75.66000366210938,75.7699966430664,74.7699966430664,75.76000213623047,1683700.0,-0.0013199375831758342,15.668404654415973,-0.2499952316466078,51.29683313930031,56.82570774692664,0.9984977855343828,0.6652835871613405,-2.3308619421047467,-4.085305428040996,23.409609759587102,1.0,1.1635620562610995,-0.7104972839355526,-2.399101739334739,0.978107171463634,-1.554799511635153,0.13380494376404783,1.952148107421877,30.2723224480475,-25.72491596800843,0.8443022276995946,7,0.6599960327148438,-0.4750022888183594,-2.960002899169922,-3.680004119873047,2.2299957275390625,0,0.011498745375070563,-1.7585862173289661,75.76000213623047,1.7333392673219485,75.41000366210938,1.102576893544806,75.37000274658203,0.011498745375070563 11694,2019-07-02,76.66000366210938,76.94000244140625,75.81999969482422,75.95999908447266,1546600.0,0.013217022886569119,-1.2857120614086306,-7.000152590218967,51.08539516642799,54.69253227612807,0.06314224202772323,-0.1643605766121965,-3.1845099791472506,-5.030910473536693,23.69583830560397,1.279998779296875,0.9943771701040447,0.17600250244140625,-1.2343246876771303,1.5863296925599428,-0.5291610926178691,0.8811660975006816,0.7816187998339927,87.09686492491923,29.547017757571197,0.7051635950592695,7,-0.34000396728515625,-1.4750022888183594,-3.430004119873047,-4.400005340576172,1.75,1,-0.010435729370480429,15.668404654415973,75.66000366210938,-1.7585862173289661,75.76000213623047,1.7333392673219485,75.41000366210938,-0.010435729370480429 11695,2019-07-03,77.12000274658203,77.63999938964844,76.9000015258789,76.9000015258789,703700.0,0.006000509555154299,-5.727215980024969,0.3142854028838923,53.12069788334538,52.89267889245966,-0.4522538159750553,-0.5916886069956035,-3.5030120763822197,-5.433766619738208,23.20008061335142,0.9799957275390625,0.9076976271947075,0.596001434326169,-0.8398888645246814,2.0318917331770194,-0.12194371509926327,1.3139465837516013,-2.350006103515625,81.88166740656659,23.605438079160166,0.7179451494254266,7,-0.8000030517578125,-1.9350013732910156,-3.890003204345703,-4.860004425048828,1.30999755859375,2,-0.0075207703630482126,-1.2857120614086306,76.66000366210938,15.668404654415973,75.66000366210938,-1.7585862173289661,75.76000213623047,-0.0075207703630482126 11696,2019-07-05,76.98999786376953,77.1500015258789,75.69000244140625,76.43000030517578,1487700.0,-0.0016857479017434729,2.3181613261201277,2.5454293244555415,46.81813715573794,50.8961253881348,-0.45472240064496816,-0.47501164177573685,-3.244932927263463,-5.248391334818834,21.839221089046983,1.4599990844726562,0.7681713300669912,0.45899658203124716,-0.9849277605785005,1.9029209246409948,-0.2629655892736338,1.180958753336128,-2.162601165771491,77.35188488397749,22.798502233517993,0.7219621713048768,7,-0.6699981689453125,-1.8049964904785156,-3.7424983978271484,-4.729999542236328,0.7600021362304688,4,-0.003766734947057482,-5.727215980024969,77.12000274658203,-1.2857120614086306,76.66000366210938,15.668404654415973,75.66000366210938,-0.003766734947057482 11697,2019-07-08,77.04000091552734,77.44000244140625,76.63999938964844,77.08000183105469,1876400.0,0.0006494746479444036,1.1052652712944837,-0.07143051771117166,54.703842478198396,49.40101695546137,-0.6271090328421991,-0.4919562425825177,-3.162995162799845,-5.2442467733837645,20.290727145238037,0.8000030517578125,0.51953691752135,0.47199974060058025,-0.9848677541604616,1.928867235361622,-0.25643400677994066,1.2004334879811012,-2.1563521636962975,79.09414982840525,23.806114874145848,0.7284337473805235,7,-0.8000030517578125,-1.8549995422363281,-3.677501678466797,-4.780002593994141,0.8700027465820312,0,-0.006360304490478974,2.3181613261201277,76.98999786376953,-5.727215980024969,77.12000274658203,-1.2857120614086306,76.66000366210938,-0.006360304490478974 11698,2019-07-09,76.95999908447266,77.08000183105469,76.41999816894531,76.9000015258789,1496700.0,-0.0010384453544127759,3.3999796551548753,-1.4999046347510967,55.971462531653145,49.520493159609856,-0.6867347329997102,-0.3561826692728687,-2.9550646456152947,-5.106500026407247,19.480652792226277,0.660003662109375,0.24675163191047034,0.3449977874755916,-1.0980160124212262,1.7880115873724094,-0.37650911247281726,1.0665046874240005,-2.021223319885266,65.12813490355647,5.883342996643464,0.7215068999484069,7,-0.7550010681152344,-1.5949974060058594,-3.604999542236328,-4.700000762939453,0.20000457763671875,1,0.006237049930402527,1.1052652712944837,77.04000091552734,2.3181613261201277,76.98999786376953,-5.727215980024969,77.12000274658203,0.006237049930402527 11699,2019-07-10,77.66999816894531,77.91999816894531,76.9000015258789,77.22000122070312,1334600.0,0.009225559939175065,1.1473682519796335,7.500254323499491,54.59558617285059,51.08254694381948,-1.4399960844834396,-0.9419971960790576,-3.512062662150953,-5.754678047694384,19.079361548989876,1.0199966430664062,0.056389460305993566,0.9454971313476506,-0.4669189500965274,2.3579132127918285,0.23928909062556158,1.6517051720697395,-2.6771979318566963,88.78921618940093,30.446081801363462,0.7062080407220862,7,-1.3250007629394531,-2.279998779296875,-4.314998626708984,-5.409999847412109,1.1399993896484375,2,0.002832512242688434,3.3999796551548753,76.95999908447266,1.1052652712944837,77.04000091552734,2.3181613261201277,76.98999786376953,0.002832512242688434 11700,2019-07-11,78.05999755859375,78.08999633789062,77.27999877929688,77.72000122070312,1912300.0,0.005021235983553529,3.050049591821164,0.7555525414533247,54.844594707684074,52.29722959555642,-1.5737930899169044,-1.2753065193378745,-3.7761916201179275,-6.081557617597042,18.48092094323513,0.80999755859375,-0.16160228363807505,1.2579967498779325,-0.2702139704550035,2.7862074702108686,0.4938913897114645,2.0221021100444005,-2.950109404230872,98.75004768383708,41.74822531616597,0.7641053601664658,7,-1.6300010681152344,-1.6899986267089844,-4.704998016357422,-5.799999237060547,0.5800018310546875,3,0.00448380879403576,1.1473682519796335,77.66999816894531,3.3999796551548753,76.95999908447266,1.1052652712944837,77.04000091552734,0.00448380879403576 11701,2019-07-12,77.54000091552734,78.05999755859375,77.2699966430664,77.95999908447266,1868300.0,-0.006661499607094945,1.5484101201023823,-1.2353020375190737,51.19453391695158,52.625675905794374,-0.8044821722183997,-0.7239045122552454,-3.1166854713768544,-5.504017607856355,17.733078421410557,0.7900009155273438,-0.22417833033966872,0.6944999694824219,-0.8670550752397332,2.256055014204577,-0.08627755287865568,1.4752774918434994,-2.2513062701527957,67.06610626341998,12.041257542758828,0.780777522361074,7,-1.1100044250488281,-1.1100044250488281,-3.69000244140625,-4.785003662109375,1.4300003051757812,4,0.011477938859170367,3.050049591821164,78.05999755859375,1.1473682519796335,77.66999816894531,3.3999796551548753,76.95999908447266,0.011477938859170367 11702,2019-07-15,77.75,77.93000030517578,77.0999984741211,77.4000015258789,1258000.0,0.002708267758487981,1.3380363417543333,-0.8333333333333334,52.97030326225991,52.81161703056766,-0.78507327163085,-0.9561481231867361,-3.194431228226236,-5.652592192300986,16.491003080259688,0.8300018310546875,-0.020977664726046896,0.8874992370605526,-0.7069868273590316,2.4819853014801367,0.09025620485076047,1.6847422692703447,-2.293227253074491,79.64091552834756,26.17161854481165,0.7972430322097893,7,-0.8600006103515625,-1.3200035095214844,-3.44000244140625,-4.535003662109375,1.3499984741210938,0,0.0,1.5484101201023823,77.54000091552734,3.050049591821164,78.05999755859375,1.1473682519796335,77.66999816894531,0.0 11703,2019-07-16,77.08999633789062,77.7300033569336,76.5999984741211,77.08999633789062,1811800.0,-0.008488793081792623,-1.3061424678863371,0.0,50.87157599463163,52.78785934481251,0.11075357101687189,-0.2631699499160902,-2.4251701646575015,-4.938529818382335,15.322297036055826,1.1500015258789062,0.1447163515154415,0.19799575805663494,-1.3900699468871522,1.7860614630004221,-0.5960370944152658,0.9920286105285356,-1.4752301755072068,32.88580981786715,-19.433500403687475,0.794032852471897,7,-0.1999969482421875,-0.6599998474121094,-2.5849952697753906,-3.6799964904785156,2.470001220703125,1,0.010637013402161832,1.3380363417543333,77.75,1.5484101201023823,77.54000091552734,3.050049591821164,78.05999755859375,0.010637013402161832 11704,2019-07-17,77.36000061035156,77.9000015258789,77.27999877929688,77.63999938964844,2110500.0,0.003502455380559155,-1.8181786655569427,-100.0,70.0200635832915,54.665566644806525,-0.0553328250400682,-0.4731616317777423,-2.5737569775699,-5.148684126655212,14.52998069840486,0.8100051879882812,0.26708485587116115,0.41450004577636435,-1.1602113370144025,1.9892114285671312,-0.37285564561901197,1.2018557371717407,-1.5967206374377128,51.006927909798925,-7.181413172024982,0.787355691395381,7,-0.470001220703125,-0.9300041198730469,-2.854999542236328,-3.950000762939453,2.4099960327148438,2,-0.0025852759393001357,-1.3061424678863371,77.08999633789062,1.3380363417543333,77.75,1.5484101201023823,77.54000091552734,-0.0025852759393001357 11705,2019-07-18,78.4000015258789,78.41999816894531,76.94000244140625,77.4000015258789,1428500.0,0.01344365185266283,1.846164003697346,-3.571444141689373,75.04182103281657,57.801531520037486,-0.9998126146876416,-1.4928270449691468,-3.4661464957813024,-6.10733046156443,13.712490391916498,1.4799957275390625,0.41133004952524743,1.393000793457034,-0.3095161773119628,3.095517764226031,0.5417423080725285,2.2442592788415396,-2.4971185710664514,98.90128316376791,32.970239290820984,0.8512584853845018,7,-0.9800033569335938,-1.8050041198730469,-3.895000457763672,-4.990001678466797,0.7699966430664062,3,0.005229541131826387,-1.8181786655569427,77.36000061035156,-1.3061424678863371,77.08999633789062,1.3380363417543333,77.75,0.005229541131826387 11706,2019-07-19,76.7699966430664,78.52999877929688,76.73999786376953,78.12000274658203,1904000.0,-0.020790878202654794,-1.539001796420146,-1.350006103515625,56.96546469755039,58.05282287774325,0.6657097354073187,0.08149954729333331,-1.6686434754603567,-4.409253956986333,12.511413977503244,1.7900009155273438,0.4552748600076626,-0.19900398254394247,-1.8862279865673486,1.4882200214794636,-1.0426159845556526,0.6446080194677677,-0.6657444711233182,8.808193889369843,-60.17928258113177,0.8436120020117042,7,0.7050018310546875,-0.11999893188476562,-2.264995574951172,-3.359996795654297,3.1700057983398438,4,0.0243585102038808,1.846164003697346,78.4000015258789,-1.8181786655569427,77.36000061035156,-1.3061424678863371,77.08999633789062,0.0243585102038808 11707,2019-07-22,76.91000366210938,77.16999816894531,75.93000030517578,76.94999694824219,1117300.0,0.0018237205310027704,4.1667037543313095,0.0296245224585754,58.57336020880821,58.341922619649374,0.564708515955374,-0.10234644413714022,-1.6376837629335341,-4.479684143729344,10.973767657444968,1.2399978637695312,0.45230989434953983,-0.03449707031249716,-1.7095560297883026,1.6405618891633083,-0.872026550050407,0.8030324094254127,1.6199951171875,37.692458925956686,-34.697160706761224,0.8375294797379053,7,0.3199958801269531,-0.2600059509277344,-2.31500244140625,-3.5000038146972656,3.649993896484375,0,0.0267845203550372,-1.539001796420146,76.7699966430664,1.846164003697346,78.4000015258789,-1.8181786655569427,77.36000061035156,0.0267845203550372 11708,2019-07-23,76.75,76.97000122070312,76.25,76.97000122070312,1560800.0,-0.0020804011765793717,5.545429324455542,5.500953834414346,50.697643059409664,57.90881782926705,0.7730898171765404,0.007643558218632052,-1.3472795060323506,-4.252722679918762,9.201666315818391,0.720001220703125,0.5110516929996862,-0.1625007629394588,-1.8261390383723608,1.5011375124934432,-0.9943199006559098,0.6693183747769922,1.779998779296875,31.538468310117462,-37.38011465020982,0.8318191377164498,7,0.4799995422363281,-0.10000228881835938,-2.154998779296875,-3.3400001525878906,3.5400009155273438,1,0.030618872626984928,4.1667037543313095,76.91000366210938,-1.539001796420146,76.7699966430664,1.846164003697346,78.4000015258789,0.030618872626984928 11709,2019-07-24,76.41999816894531,76.9800033569336,75.9000015258789,76.88999938964844,1797900.0,-0.004299698124491047,2.323035752012958,2.1363573311138855,44.46201557499648,56.7551979256351,1.013737727944374,0.3094033541245551,-0.9276756577295373,-3.8558845273463334,7.876303096362075,1.0800018310546875,0.500333475242499,-0.46450233459472656,-2.1421485800935187,1.2131439109040656,-1.3033254573441155,0.3743207881546624,2.058000640869139,19.771756126004078,-45.54461520520266,0.8388231227493932,7,0.7950019836425781,0.22999954223632812,-1.3124961853027344,-3.009998321533203,3.9900054931640625,2,0.04108871322800467,5.545429324455542,76.75,4.1667037543313095,76.91000366210938,-1.539001796420146,76.7699966430664,0.04108871322800467 11710,2019-07-25,76.19999694824219,76.69000244140625,75.62999725341797,76.41999816894531,1644000.0,-0.0028788435746459617,1.789451493735946,0.46808648789039675,43.837771892760436,55.93777992294719,1.0528722174317124,0.6269161961676986,-0.6058862360599022,-3.5573530950390335,7.963295565607016,1.0600051879882812,0.48184566120760053,-0.7260032653808537,-2.2826026315138535,0.8305961007521461,-1.5043029484473465,0.052296417685639085,2.174881970214841,19.655151548634734,-42.315479622621375,0.7782996830664982,7,0.8800010681152344,0.4500007629394531,-0.7424964904785156,-2.789997100830078,3.9300003051757812,3,0.04685039157218207,2.323035752012958,76.41999816894531,5.545429324455542,76.75,4.1667037543313095,76.91000366210938,0.04685039157218207 11711,2019-07-26,76.23999786376953,76.55999755859375,75.87000274658203,76.19000244140625,1571900.0,0.0005249464190204556,1.0,-0.22725065889859897,43.75,54.913301782696095,0.9041547069554383,0.6875348519848217,-0.5418579323628876,-3.511726346892303,8.133636635508681,0.6899948120117188,0.4176358065052739,-0.7275020599365263,-2.1526274799115726,0.69762336003852,-1.4400647699240494,-0.014939349949003145,1.9701881547851485,39.61040569529009,-19.360013315639314,0.7125627099875221,7,0.8400001525878906,0.4099998474121094,-0.5324974060058594,-2.829998016357422,5.230003356933594,4,0.03843127475437891,1.789451493735946,76.19999694824219,2.323035752012958,76.41999816894531,5.545429324455542,76.75,0.03843127475437891 11712,2019-07-29,76.80999755859375,76.95999908447266,76.18000030517578,76.54000091552734,1039000.0,0.00747638655293148,1.7368392873873995,5.40042728521288,48.91145833910058,54.69551093208154,0.20874502617095914,0.21105223720158506,-1.0161461633930458,-3.9995788336577505,8.11647653738191,0.779998779296875,0.3271555896070879,-0.2100021362304716,-1.5205904546294846,1.1005861821685414,-0.865296295429971,0.4452920229690278,1.245377134052731,87.4070348350928,28.00866225069162,0.6552941591995042,7,0.2700004577636719,-0.15999984741210938,-1.0324974060058594,-2.984996795654297,5.680000305175781,0,0.040749967221712424,1.0,76.23999786376953,1.789451493735946,76.19999694824219,2.323035752012958,76.41999816894531,0.040749967221712424 11713,2019-07-30,76.52999877929688,77.26000213623047,76.16999816894531,76.44999694824219,1540100.0,-0.003645342900620241,-2.406265646234175,0.2963067619881884,41.17650532402377,51.49067112549623,0.4480742259124071,0.5898106385238719,-0.6546113851650404,-3.64333653358176,8.60667840842457,1.0900039672851562,0.2848175540318181,-0.5335006713867188,-1.7043272241900809,0.6373258814166434,-1.1189139477883998,0.05191260501496231,1.3798532669958945,55.21465213809631,-0.4467273912213585,0.5854132764016804,7,0.5499992370605469,0.11999893188476562,-0.7524986267089844,-2.704998016357422,5.5,1,0.052659072828668,1.7368392873873995,76.80999755859375,1.0,76.23999786376953,1.789451493735946,76.19999694824219,0.052659072828668 11714,2019-07-31,75.86000061035156,76.83000183105469,75.43000030517578,76.36000061035156,1988100.0,-0.008754712918231045,-1.058824849375624,-6.249856952126645,33.6795981109949,46.894868578627154,0.9866813532586889,1.2614782148544634,0.08759469820132892,-2.904847298990788,8.285667351356265,1.4000015258789062,0.1881015882212722,-1.1634986877441378,-2.4420723784925826,0.11507500300430706,-1.8027855331183673,-0.5242118423699083,1.9130601483687144,23.497260925031892,-25.610176815812455,0.6392868453742255,7,1.1199989318847656,0.7899971008300781,0.15999984741210938,-2.0349998474121094,6.489997863769531,2,0.05839705074522872,-2.406265646234175,76.52999877929688,1.7368392873873995,76.80999755859375,1.0,76.23999786376953,0.05839705074522872 11715,2019-08-01,76.54000091552734,77.05999755859375,75.61000061035156,75.73999786376953,2484000.0,0.008963884783873777,-1.7358495998157426,-1.600006103515625,42.75364882795223,45.315777926449584,0.016867335722963617,0.5647528662761943,-0.5143534498200495,-3.521287299963177,7.374660968865572,1.4499969482421875,0.1652583654190778,-0.454498291015625,-1.750053722146248,0.841057140114998,-1.1022760065809365,0.1932794245496865,1.0456150069093724,60.65571036679424,13.249036634106432,0.6477777155653104,8,-0.19499969482421875,0.10999679565429688,-0.5174999237060547,-2.7150001525878906,5.260002136230469,3,0.05056183303228767,-1.058824849375624,75.86000061035156,-2.406265646234175,76.52999877929688,1.7368392873873995,76.80999755859375,0.05056183303228767 11716,2019-08-02,76.69999694824219,77.75,76.29000091552734,76.7300033569336,1866500.0,0.0020903583851719088,-2.4352981303461956,-0.03750786778309714,42.335768049309124,43.51160101983857,-0.17221233522600699,0.40255597970394774,-0.5928288911031814,-3.6198198803946156,7.52032906959735,1.4599990844726562,0.0029650800605480754,-0.2800022125244084,-1.5822439799057548,1.022239554856938,-0.9311230962150887,0.37111867116627195,-1.2699966430664062,54.7412418156646,10.940565640808138,0.6511208836906762,8,-0.10999679565429688,-0.049999237060546875,-0.8199958801269531,-2.8749961853027344,5.170005798339844,4,0.04471969285070987,-1.7358495998157426,76.54000091552734,-1.058824849375624,75.86000061035156,-2.406265646234175,76.52999877929688,0.04471969285070987 11717,2019-08-05,76.55000305175781,77.6500015258789,76.13999938964844,76.94000244140625,2481300.0,-0.0019555919485315654,-1.4958574509136306,12.99720315280956,45.741385659171264,42.96090575314542,-0.08789824427417159,0.5417332021782357,-0.39683823138715013,-3.4100477346221396,7.409613624540373,1.5100021362304688,-0.32057902121914594,-0.4054962158203068,-1.7213510507388463,0.9103586190982327,-1.0634236332795695,0.2524312016389558,-1.0736027526855452,48.27598680640738,2.9668165026543036,0.6579274174592692,8,0.039997100830078125,0.09999465942382812,-0.6925010681152344,-2.7250022888183594,5.6199951171875,0,0.06427169134949273,-2.4352981303461956,76.69999694824219,-1.7358495998157426,76.54000091552734,-1.058824849375624,75.86000061035156,0.06427169134949273 11718,2019-08-06,77.44000244140625,77.66999816894531,75.4800033569336,76.44000244140625,1639000.0,0.011626379544971144,2.0000104512865535,-2.56410657693963,50.57472524340595,43.64009571630203,-0.9719373260894884,-0.3272394627239237,-1.2308401798799764,-4.2395961740745065,7.524262561538817,2.1899948120117188,-0.3917895685565753,0.460503005981451,-0.8730876486610697,1.7940936606239717,-0.20629232133981645,1.1272983333027184,0.30999755859375,86.63803450986066,40.31256694387247,0.6667953273212608,8,-0.8500022888183594,-0.7900047302246094,-1.5825004577636719,-3.615001678466797,5.4199981689453125,1,0.06521171569156747,-1.4958574509136306,76.55000305175781,-2.4352981303461956,76.69999694824219,-1.7358495998157426,76.54000091552734,0.06521171569156747 11719,2019-08-07,77.88999938964844,78.36000061035156,76.62999725341797,77.44999694824219,1672100.0,0.005810910821996362,1.5072423706324636,0.44000244140625,45.99684524073305,43.87999275496565,-1.3315083013434759,-0.8009758385850461,-1.594277696356798,-4.638845225136009,6.9997293091741355,1.7300033569335938,-0.4800181848606684,0.8994998931884766,-0.4614212964554838,2.260421082832437,0.21903929836649638,1.5799604880104567,-2.4099960327148438,83.6804976065401,42.187694600673964,0.6804605948219784,8,-0.9949989318847656,-0.9099998474121094,-2.1374988555908203,-4.064998626708984,4.489997863769531,2,0.05315187343805072,2.0000104512865535,77.44000244140625,-1.4958574509136306,76.55000305175781,-2.4352981303461956,76.69999694824219,0.05315187343805072 11720,2019-08-08,78.41000366210938,78.69000244140625,77.19999694824219,77.87999725341797,1313900.0,0.006676136558425139,1.7339450825581477,1.2045533361076433,65.58941400181888,46.306594310723305,-1.681928251845207,-1.3633117729654316,-1.9799204207069607,-5.097058018873952,6.43557043190225,1.4900054931640625,-0.4715759534345523,1.4020038604736271,-0.024257100277083055,2.8282648212243373,0.688873380098272,2.115134340848982,-2.9300003051757812,91.27729410730116,43.76434899841923,0.7131304803753548,8,-1.3500022888183594,-1.3500022888183594,-2.657503128051758,-4.585002899169922,4.029998779296875,3,0.050248624257055896,1.5072423706324636,77.88999938964844,2.0000104512865535,77.44000244140625,-1.4958574509136306,76.55000305175781,0.050248624257055896 11721,2019-08-09,78.43000030517578,78.87999725341797,78.1500015258789,78.63999938964844,1155000.0,0.000255026681959869,1.1159455544621237,-0.3962198966445465,64.78598326577202,48.07043041368679,-1.5182657283049537,-1.3841808528094077,-1.8715794874192255,-5.037594323934115,5.910716864825935,0.7299957275390625,-0.3824731175318732,1.3775005340576172,-0.16910878686788067,2.924109854983115,0.6041958735948754,2.150805194520359,-2.8215969848632767,86.764771880694,36.439463893708776,0.7733046604627479,8,-1.2750015258789062,-1.2750015258789062,-2.677499771118164,-4.604999542236328,4.720001220703125,4,0.04296828679675069,1.7339450825581477,78.41000366210938,1.5072423706324636,77.88999938964844,2.0000104512865535,77.44000244140625,0.04296828679675069 11722,2019-08-12,77.75,78.66999816894531,77.54000091552734,78.62999725341797,1181900.0,-0.008670155584978412,1.354163189725739,4.190481380563124,58.83394036119731,50.03236764003941,-0.7720980232124788,-0.742235339436732,-1.0900965741428905,-4.28160056350157,5.300192399696298,1.1299972534179688,-0.27754992341931484,0.6975002288818359,-0.8491090920436619,2.244109549807334,-0.07580443158090588,1.4708048893445778,-1.9453010437011642,66.76472700182208,13.482081701942825,0.7733046604627479,8,-0.595001220703125,-0.595001220703125,-1.9974994659423828,-3.8899993896484375,5.620002746582031,0,0.05299038902356301,1.1159455544621237,78.43000030517578,1.7339450825581477,78.41000366210938,1.5072423706324636,77.88999938964844,0.05299038902356301 11723,2019-08-13,77.91000366210938,78.18000030517578,77.20999908447266,77.56999969482422,1393300.0,0.0020579249145900036,1.2045551095428417,-0.3863693505457635,63.5702016720772,53.353545813493,-0.7998775531604281,-0.8829242383113609,-1.1765817390545692,-4.374127821734419,5.162789907205291,0.970001220703125,-0.15981705726093764,0.8165035247802734,-0.7770551006292692,2.410062150189816,0.019724212075502123,1.6132828374850448,-1.92078680798339,56.88917371961806,-0.6062509819339965,0.7967793127047679,8,-0.7300033569335938,-0.7550048828125,-2.1975040435791016,-3.9450035095214844,5.319999694824219,1,0.05467840208699326,1.354163189725739,77.75,1.1159455544621237,78.43000030517578,1.7339450825581477,78.41000366210938,0.05467840208699326 11724,2019-08-14,77.16000366210938,78.3499984741211,76.91000366210938,78.19000244140625,1885000.0,-0.009626491653789482,1.1333401150633526,-3.0293728262089084,57.9734922413225,55.04463952608969,0.1720091703451203,-0.15671036914292813,-0.34607775124300133,-3.573580360166943,4.9773453896790425,1.4399948120117188,-0.1356443398833278,0.07650337219237713,-1.5125174098686074,1.6655241542533616,-0.718007018838108,0.8710137632228623,-0.9973399840258708,12.690396613622193,-47.542991625254935,0.7945103910304918,8,0.01999664306640625,-0.0050048828125,-1.3750038146972656,-3.1950035095214844,6.099998474121094,2,0.07387242972671415,1.2045551095428417,77.91000366210938,1.354163189725739,77.75,1.1159455544621237,78.43000030517578,0.07387242972671415 11725,2019-08-15,78.80999755859375,79.11000061035156,76.97000122070312,77.08999633789062,1595000.0,0.02138405674149335,-1.1836823666796419,-1.669906076856982,66.84145320810298,57.767493432622345,-1.2539940889535615,-1.870305002495087,-1.9569539664041997,-5.164196272570848,4.282718731631742,2.1399993896484375,0.01914929687370659,1.7059974670410156,0.036903735967328544,3.3750911981147027,0.8714506015041792,2.540544332577852,-2.484293865990182,86.3634787312993,22.54977622269074,0.8345468655368423,8,-1.5149955749511719,-1.5399971008300781,-2.9424991607666016,-4.819999694824219,4.680000305175781,3,0.0452988174776936,1.1333401150633526,77.16000366210938,1.2045551095428417,77.91000366210938,1.354163189725739,77.75,0.0452988174776936 11726,2019-08-16,78.63999938964844,79.08000183105469,78.3499984741211,78.86000061035156,1421800.0,-0.002157063497165046,1.2121191103712952,-0.12790759567786236,62.65564851083947,59.64685597169659,-0.8715159604271179,-1.6369553135292279,-1.7660930466915943,-4.938079925225168,3.7545479136791133,0.7300033569335938,0.3052750140148106,1.4424991607666016,-0.3525695798206101,3.2375679013538132,0.5449647904730028,2.3400335310602003,-2.091551943625035,78.63627851490162,17.07138614865952,0.8975343702936027,8,-1.3449974060058594,-1.3699989318847656,-2.240001678466797,-4.56500244140625,6.0200042724609375,4,0.048321504085082845,-1.1836823666796419,78.80999755859375,1.1333401150633526,77.16000366210938,1.2045551095428417,77.91000366210938,0.048321504085082845 11727,2019-08-19,78.97000122070312,79.3499984741211,78.33999633789062,78.68000030517578,1338400.0,0.004196361058188547,-1.0824596314328188,-1.3181786655569427,66.75829646133627,61.44503055146663,-0.9187581634547684,-1.9022433258838163,-2.0532366231126957,-5.197978665748337,4.0686782446687495,1.0100021362304688,0.4957099787105079,1.6695011138915987,-0.28539648549087815,3.6243987132740756,0.6920523142003532,2.6469499135828443,-2.216629521533463,84.42630895986743,21.146954327996532,0.9774487996912394,8,-0.9800033569335938,-1.5800018310546875,-2.5400047302246094,-4.8950042724609375,5.6699981689453125,0,0.05293149601826186,1.2121191103712952,78.63999938964844,-1.1836823666796419,78.80999755859375,1.1333401150633526,77.16000366210938,0.05293149601826186 11728,2019-08-20,79.0999984741211,79.31999969482422,78.66999816894531,79.23999786376953,1235100.0,0.0016461599519881354,3.3332994252581254,-0.48275499197600696,74.03565449394006,64.56045380182296,-0.8811885109928284,-1.9469803424439078,-2.12895457357601,-5.242194326090015,4.399784569080839,0.6500015258789062,0.6989173456182414,1.6819984436035185,-0.4111852976345176,3.7751821848415545,0.6354065729844933,2.7285903142225436,-2.0869640974562884,89.75407657552023,20.55678482649502,1.04659187061902,8,-0.9699974060058594,-1.7099990844726562,-2.440000534057617,-5.025001525878906,6.160003662109375,1,0.05398235593971523,-1.0824596314328188,78.97000122070312,1.2121191103712952,78.63999938964844,-1.1836823666796419,78.80999755859375,0.05398235593971523 11729,2019-08-21,79.55999755859375,79.58999633789062,78.68000030517578,78.81999969482422,930000.0,0.00581541205241809,1.2750030994592636,-5.285722070844686,73.15954958360004,65.40157997757642,-1.2062347668483255,-2.276388644030021,-2.5108017429470664,-5.622606044041746,4.667948231204204,0.9099960327148438,0.9136209393029304,1.9849975585937472,-0.25863212355798737,4.228627240745482,0.863182717517887,3.1068123996696073,-2.3132667721833116,98.85500628989423,27.39676472882013,1.121814841075867,8,-1.30999755859375,-2.049999237060547,-2.8999996185302734,-5.4850006103515625,5.779998779296875,2,0.046128782189026385,3.3332994252581254,79.0999984741211,-1.0824596314328188,78.97000122070312,1.2121191103712952,78.63999938964844,0.046128782189026385 11730,2019-08-22,79.7699966430664,79.91000366210938,79.05000305175781,79.4800033569336,1408200.0,0.0026395059190140735,2.0175072277545776,0.39188395038817236,73.36382775875263,66.35467381012982,-1.344410377125115,-2.3243918082687287,-2.6718024007969348,-5.746677564343557,4.813029925417066,0.8600006103515625,1.0469619171957447,2.0164966583251953,-0.33212148836986444,4.365114805020255,0.8421875849776654,3.190805731672725,-2.242073990478346,91.08239707654629,16.78626530524103,1.1743090733475288,8,-1.3599929809570312,-2.099994659423828,-3.1099987030029297,-5.694999694824219,5.700004577636719,3,0.043750854206252576,1.2750030994592636,79.55999755859375,3.3332994252581254,79.0999984741211,-1.0824596314328188,78.97000122070312,0.043750854206252576 11731,2019-08-23,79.16999816894531,80.16999816894531,78.8499984741211,80.02999877929688,1708600.0,-0.0075216058589773205,1.3157901781531502,-2.965588003157064,68.66096308758385,67.44656522417277,-0.7022538425267015,-1.5743478174519652,-2.033925232809395,-5.0641665404695,5.053094879566366,1.3199996948242188,1.1813975121031177,1.2699981689453068,-1.0464222792749354,3.586418617165549,0.11178794483518573,2.428208393055428,-1.308584175024265,45.35524593307819,-30.900777801926203,1.1582102241101244,8,-0.6299972534179688,-1.3699989318847656,-2.1625003814697266,-4.930000305175781,6.19000244140625,4,0.05456612093896385,2.0175072277545776,79.7699966430664,1.2750030994592636,79.55999755859375,3.3332994252581254,79.0999984741211,0.05456612093896385 11732,2019-08-26,79.94000244140625,79.97000122070312,79.12000274658203,79.2699966430664,796400.0,0.009725960468229156,1.3287522339391533,-0.7790759567786235,68.11595805377291,67.95164926658342,-1.261608722283384,-2.211206541557871,-2.7801785565727215,-5.742830249985161,5.7294778005043145,0.8499984741210938,1.1696657769212493,1.8835021972656278,-0.5431578705200479,4.310162265051304,0.6701721633727971,3.0968322311584586,-1.7092149794813167,84.66695149739584,9.322486362032194,1.2133300338928346,8,-1.4000015258789062,-2.140003204345703,-2.877504348754883,-5.6450042724609375,4.4799957275390625,0,0.05904429667940958,1.3157901781531502,79.16999816894531,2.0175072277545776,79.7699966430664,1.2750030994592636,79.55999755859375,0.05904429667940958 11733,2019-08-27,80.55999755859375,81.1500015258789,80.16999816894531,80.29000091552734,1339400.0,0.007755755544815557,-2.84313432165991,0.4029765768227832,68.88261078821338,69.16377354957129,-1.6384742058343562,-2.64965310348947,-3.3393920082623367,-6.264557158759217,6.648867476320419,1.2099990844726562,1.183830128473275,2.301997375488284,-0.25664014125987933,4.8606348922364475,1.0226786171142095,3.5813161338623587,-2.018936383545551,76.11321151018694,1.7478839732420965,1.2793187583740784,8,-1.4999961853027344,-2.2699966430664062,-3.6199989318847656,-6.2649993896484375,4.100006103515625,1,0.05064550589251415,1.3287522339391533,79.94000244140625,1.3157901781531502,79.16999816894531,2.0175072277545776,79.7699966430664,0.05064550589251415 11734,2019-08-28,80.29000091552734,81.12999725341797,79.70999908447266,80.8499984741211,1300700.0,-0.0033514976570105937,1.5357220708446866,-2.0740908191811016,63.78300252039078,68.82394569538104,-0.9809537410099836,-2.1404997285642082,-3.0037279640907,-5.908361052898073,7.1226749466747465,1.4199981689453125,1.2852230825847357,1.8105007171630803,-0.6387248582068707,4.259726292533031,0.5858879294781048,3.0351135048480558,-1.2793304773296228,62.608718727816736,-9.220075607122581,1.2246127876849766,8,-0.5450019836425781,-2.0,-3.3500022888183594,-5.995002746582031,5.319999694824219,2,0.06190062478554492,-2.84313432165991,80.55999755859375,1.3287522339391533,79.94000244140625,1.3157901781531502,79.16999816894531,0.06190062478554492 11735,2019-08-29,80.41000366210938,80.81999969482422,79.54000091552734,80.51000213623047,1243200.0,0.0014946163309710325,2.555583812823855,0.17856948228882835,64.30640219532822,69.00736277143535,-0.9500338733500939,-2.061394692049845,-3.0836842296332634,-5.933246538803033,7.788104093669662,1.279998779296875,1.361555336863944,1.7370033264160156,-0.6783071890009893,4.1523138418330205,0.5293480687075061,2.944658584124525,-1.0142536281290404,67.82622252592331,-2.0259740506493387,1.2076552577085031,8,-0.6650047302246094,-2.1200027465820312,-3.4775047302246094,-5.985004425048828,4.959999084472656,3,0.061310688362825605,1.5357220708446866,80.29000091552734,-2.84313432165991,80.55999755859375,1.3287522339391533,79.94000244140625,0.061310688362825605 11736,2019-08-30,80.12999725341797,80.7300033569336,80.01000213623047,80.55000305175781,1332900.0,-0.003482233502538068,-1.1818349960118835,4.200122072175174,68.25152207669417,69.17327672869733,-0.4877348801438046,-1.5929153616290108,-2.7776650384198973,-5.561340124273897,8.336391046222138,0.720001220703125,1.5389854116042727,1.2854969024658232,-1.0247569343344054,3.5957507392660517,0.13036998406570888,2.4406238208659374,-0.589996337890625,49.75345390038936,-19.64289550981772,1.1551269184001165,8,-0.21999740600585938,-1.839996337890625,-3.2649993896484375,-5.224998474121094,4.720001220703125,4,0.0666417590206192,2.555583812823855,80.41000366210938,1.5357220708446866,80.29000091552734,-2.84313432165991,80.55999755859375,0.0666417590206192 11737,2019-09-03,81.47000122070312,81.4800033569336,79.87000274658203,80.02999877929688,2007700.0,0.016722875492523492,1.2054701462119708,-3.4285299086301793,73.11687642555788,69.07119027665487,-1.604556567634333,-2.6829844540352497,-4.071358091584585,-6.793214461621702,9.298772034326982,1.6100006103515625,1.5421697535258545,2.3795009613037053,0.050269616821168484,4.708732305786242,1.2148852890624369,3.5441166335449736,-1.9300003051757812,99.48442661632846,27.328449992981987,1.1646156722412708,9,-1.3899993896484375,-3.0149993896484375,-4.605003356933594,-6.06500244140625,4.6199951171875,1,0.04774762895989637,-1.1818349960118835,80.12999725341797,2.555583812823855,80.41000366210938,1.5357220708446866,80.29000091552734,0.04774762895989637 11738,2019-09-04,82.48999786376953,83.0999984741211,81.81999969482422,83.0999984741211,1914400.0,0.012519904600261755,3.196713110038272,-0.4236108167676853,83.43788260678528,70.213227279231,-2.3390923046167273,-3.4838695994986892,-5.0319140916160165,-7.702682978419432,10.562125864070888,1.6299972534179688,1.642356498601373,3.146997833251959,0.498161670024885,5.795833996479033,1.8225797516384148,4.471415914865503,-2.6199951171875,82.86513964373275,3.055508494568656,1.3244180816135396,9,-1.5149993896484375,-3.2249984741210938,-5.625,-7.084999084472656,3.0500030517578125,2,0.023396779672162582,1.2054701462119708,81.47000122070312,-1.1818349960118835,80.12999725341797,2.555583812823855,80.41000366210938,0.023396779672162582 11739,2019-09-05,82.02999877929688,82.2300033569336,80.97000122070312,82.0,2208400.0,-0.005576422552857063,4.860366913878145,-0.049178277509568,73.74632596200155,70.25572707959199,-1.6672015619156184,-2.843602327263625,-4.503376636611193,-7.134985937680241,11.640257357237521,1.5199966430664062,1.6849343017848213,2.479998779296878,-0.3327299392423697,5.292727497836125,1.073634420027247,3.8863631385665087,-2.1599960327148438,69.94380818488864,-8.663504216172726,1.4063643592696269,9,-1.0550003051757812,-2.7649993896484375,-5.165000915527344,-6.625,3.5400009155273438,3,0.03206150093807225,3.196713110038272,82.48999786376953,1.2054701462119708,81.47000122070312,-1.1818349960118835,80.12999725341797,0.03206150093807225 11740,2019-09-06,82.3499984741211,82.45999908447266,81.94000244140625,82.11000061035156,1704800.0,0.0039010081626988935,1.260859469590168,8.000254323499492,76.76766898337496,71.15647217912434,-1.7687432836976882,-3.0074884717728736,-4.697803351117628,-7.345930213208675,12.526190221154849,0.5199966430664062,1.6894104905998404,2.602998733520508,-0.4177566742052363,5.623754141246252,1.0926210296576357,4.11337643738338,-1.8339965820312472,76.78015504461902,-1.7481667090360986,1.5103777038628727,9,-1.2399978637695312,-3.05999755859375,-5.534999847412109,-6.834999084472656,2.410003662109375,4,0.039587154786104195,4.860366913878145,82.02999877929688,3.196713110038272,82.48999786376953,1.2054701462119708,81.47000122070312,0.039587154786104195 11741,2019-09-09,81.80000305175781,82.44000244140625,81.58000183105469,81.81999969482422,2888700.0,-0.0066787544936763865,-2.739140530409832,-0.08332008773881806,69.79023948849934,71.34250344964951,-0.9012218973125101,-2.3105383646358177,-4.0273264468265495,-6.678911156103709,13.138206297703025,0.8600006103515625,1.6707256899318281,1.8845031738281222,-1.2021766815405783,4.971183029196823,0.3411632461437648,3.4278431015124795,-0.8300018310546875,59.75241046669281,-17.28506083621511,1.5433399276843516,9,-0.48000335693359375,-2.5100021362304688,-5.30250358581543,-6.285003662109375,2.2899932861328125,0,0.04364302642587137,1.260859469590168,82.3499984741211,4.860366913878145,82.02999877929688,3.196713110038272,82.48999786376953,0.04364302642587137 11742,2019-09-10,81.87000274658203,81.88999938964844,80.94999694824219,81.62000274658203,2448500.0,0.0008557419585903947,5.482925545908971,-12.502098435711561,69.53459593242225,71.41494624345049,-0.7472407786017925,-2.167163407039922,-3.9848304131848664,-6.631250114263935,14.176236175205235,0.94000244140625,1.6432483452285283,1.7485027313232422,-1.2790213613610888,4.776026824007573,0.2347406849810767,3.2622647776654077,1.2299957275390625,42.79093699544011,-31.28972842117785,1.513762046342163,9,-0.5500030517578125,-2.5800018310546875,-5.250003814697266,-6.355003356933594,2.7099990844726562,1,0.036399116007889365,-2.739140530409832,81.80000305175781,1.260859469590168,82.3499984741211,4.860366913878145,82.02999877929688,0.036399116007889365 11743,2019-09-11,82.16999816894531,82.44000244140625,81.12000274658203,81.43000030517578,1692300.0,0.0036642898778429522,1.0624891967122243,2.959991455078125,68.8311931372808,71.97585631199382,-0.8882494852285845,-2.246843859832353,-4.163300972920496,-6.806654038999227,15.332391045870104,1.3199996948242188,1.708586350311279,1.8354984283447209,-1.1358130322989552,4.806809888988397,0.3498426980228828,3.321154158666559,0.887000274658206,80.79466852601317,9.440988540515889,1.4856557303218383,9,-0.8499984741210938,-2.8799972534179688,-5.549999237060547,-6.654998779296875,2.9500045776367188,2,0.047705954196148426,5.482925545908971,81.87000274658203,-2.739140530409832,81.80000305175781,1.260859469590168,82.3499984741211,0.047705954196148426 11744,2019-09-12,82.86000061035156,83.22000122070312,82.41000366210938,82.6500015258789,1621600.0,0.00839725516346701,-1.347836663386371,0.2837833658099038,70.8502403620927,72.70294944163433,-1.313486889191779,-2.6223720728198714,-4.7534930047323485,-7.367266769720857,16.449439453703413,1.0500030517578125,1.756293257764952,2.2405010223388615,-0.535809178059921,5.016811222737644,0.8523459221394774,3.6286561225382457,-1.910003662109375,84.1409721241942,14.6515237218521,1.3881551001993904,9,-1.3149986267089844,-2.9350013732910156,-6.240001678466797,-7.345001220703125,2.7399978637695312,3,0.0323437157305666,1.0624891967122243,82.16999816894531,5.482925545908971,81.87000274658203,-2.739140530409832,81.80000305175781,0.0323437157305666 11745,2019-09-13,82.37999725341797,83.08000183105469,82.2699966430664,82.5,1717600.0,-0.005792944163623748,-3.7646808033209918,-0.5714441416893733,72.01645186103829,73.12127497322811,-0.5863094232495314,-1.9617815807353338,-4.192028458910755,-6.765897897758094,17.792930951199125,0.8100051879882812,1.7464890515693696,1.5819976806640597,-1.1633458068609315,4.327341168189051,0.2093259369015641,2.9546694244265552,-1.3846002197265648,62.99548959110556,-9.152405761900063,1.3726717437624982,9,-0.8349952697753906,-2.3149948120117188,-5.442497253417969,-6.864997863769531,3.7600021362304688,4,0.038723021944188085,-1.347836663386371,82.86000061035156,1.0624891967122243,82.16999816894531,5.482925545908971,81.87000274658203,0.038723021944188085 11746,2019-09-16,82.44000244140625,82.5999984741211,82.18000030517578,82.5999984741211,1083000.0,0.0007283951200398597,4.250107291020933,1.3332697565007312,68.9969551999295,72.66350594815829,-0.3175777565058837,-1.8155895144992797,-4.164004552081451,-6.7103013905912405,19.172453655768955,0.4199981689453125,1.8179243416112456,1.452002716064456,-1.18847308145331,4.092478513582222,0.1317648173055801,2.772240614823332,-1.4001133239746082,65.63888496776839,-4.721969381665815,1.3202378987588816,9,-0.35500335693359375,-2.375,-5.380001068115234,-6.845001220703125,3.4199981689453125,0,0.02814167426151082,-3.7646808033209918,82.37999725341797,-1.347836663386371,82.86000061035156,1.0624891967122243,82.16999816894531,0.02814167426151082 11747,2019-09-17,83.1500015258789,83.43000030517578,82.37999725341797,82.37999725341797,1654000.0,0.008612312754081808,-1.727265521273012,-4.812646035000715,69.41530521555022,71.10544179357663,-0.8540164885109789,-2.3150719626696343,-4.7775213155399,-7.299077147434502,20.558748537899447,1.0500030517578125,1.906327813122246,1.9530017852783175,-0.6766208720746363,4.582624442631271,0.6381904566018477,3.2678131139547872,-2.066510166381832,87.87882791238407,17.491900808787804,1.314811328676476,9,-0.9600028991699219,-2.979999542236328,-5.995002746582031,-7.460002899169922,2.9099960327148438,1,0.011304808114996456,4.250107291020933,82.44000244140625,-3.7646808033209918,82.37999725341797,-1.347836663386371,82.86000061035156,0.011304808114996456 11748,2019-09-18,83.37000274658203,83.61000061035156,82.77999877929688,83.41000366210938,1557900.0,0.0026458354379543803,2.772780080109587,-0.05194895269801637,73.26281724747551,71.05171860307372,-1.046066705429638,-2.317597429529002,-4.893915432653046,-7.398219152620712,22.060140299011618,0.8300018310546875,2.014907833852405,1.9595027923583928,-0.6465116559737254,4.565517240690511,0.6564955681923408,3.2625100165244447,-2.192651029257803,83.21693618519684,11.35676711718267,1.303007224166056,9,-1.0900039672851562,-3.1100006103515625,-6.215003967285156,-7.680004119873047,2.8299942016601562,2,0.01451360255019618,-1.727265521273012,83.1500015258789,4.250107291020933,82.44000244140625,-3.7646808033209918,82.37999725341797,0.01451360255019618 11749,2019-09-19,83.2300033569336,83.4000015258789,82.98999786376953,83.30999755859375,1918400.0,-0.0016792537487853032,2.153848411044925,1.9998092695021934,71.23491501392019,70.43696816202319,-0.8023180064074893,-1.9906127379087053,-4.672688484984548,-7.12992218784953,23.368763846896673,0.410003662109375,1.9601099272744449,1.636003112792963,-0.9380175016338796,4.210023727219806,0.3489928055795417,2.9230134200063844,-1.9066927060277266,73.42677116623007,1.0126988817183218,1.2870103072134216,9,-0.9500045776367188,-2.970001220703125,-6.062503814697266,-7.540004730224609,2.0799942016601562,3,0.022708149866859095,2.772780080109587,83.37000274658203,-1.727265521273012,83.1500015258789,4.250107291020933,82.44000244140625,0.022708149866859095 11750,2019-09-20,83.26000213623047,83.62000274658203,82.91000366210938,83.30000305175781,3282200.0,0.000360432273061706,1.0882316642170338,0.5000476871721506,74.49143334726284,70.95932303521914,-0.7707058109660636,-1.8400851876601365,-4.63200915109158,-7.047390998120164,24.484251086486907,0.7099990844726562,1.7189597080258494,1.4915016174316378,-1.03461799207129,4.0176212269345655,0.22844181268017394,2.7545614221831016,-1.7994900877578601,75.0,-0.2689014339519531,1.263059804751463,9,-0.9750022888183594,-2.9650001525878906,-6.092502593994141,-7.390003204345703,0.589996337890625,4,0.02810468745919459,2.153848411044925,83.2300033569336,2.772780080109587,83.37000274658203,-1.727265521273012,83.1500015258789,0.02810468745919459 11751,2019-09-23,83.48999786376953,83.83000183105469,83.04000091552734,83.3499984741211,1273000.0,0.002762379553663097,-1.0789648041439959,-3.499904634751097,69.1287881524552,70.91423328188947,-0.8222318820811694,-1.823326033109069,-4.770433354655239,-7.153914225075155,25.459828242071005,0.7900009155273438,1.6455573255952203,1.5054973602294979,-0.8155414324157562,3.826536152874752,0.34497796390687085,2.666016756552125,-1.8567265594481626,76.55152455868038,4.16620681716104,1.160519396322629,9,-1.0149955749511719,-2.404998779296875,-6.207496643066406,-7.504997253417969,-0.589996337890625,0,0.031740347271333125,1.0882316642170338,83.26000213623047,2.153848411044925,83.2300033569336,2.772780080109587,83.37000274658203,0.031740347271333125 11752,2019-09-24,84.66000366210938,84.83000183105469,83.58999633789062,83.81999969482422,1934000.0,0.014013724137937444,1.1017036821517474,6.000054495912806,69.98163606244582,71.04206027357448,-1.7375817220393799,-2.763264463097684,-5.840153986880949,-8.198617657234891,26.70213870387349,1.3400039672851562,1.548702444329379,2.4395030975341854,0.03539589417735556,4.843610300891015,1.2374494958557705,3.6415566992126003,-2.8070593051146773,91.70741873776508,19.794791641358145,1.2020536016784171,9,-1.1550025939941406,-3.0750045776367188,-7.37750244140625,-7.780002593994141,-1.4200057983398438,1,0.014174307776214423,-1.0789648041439959,83.48999786376953,1.0882316642170338,83.26000213623047,2.153848411044925,83.2300033569336,0.014174307776214423 11753,2019-09-25,84.63999938964844,84.80999755859375,84.20999908447266,84.61000061035156,1255800.0,-0.00023628952983245632,2.2432777961068955,0.03571266382684989,76.15228193563183,71.63117600396771,-1.4867046084060007,-2.552808167536284,-5.696752190834957,-8.06109693421476,26.98012548466061,0.5999984741210938,1.5540716851757281,2.215498733520505,-0.285789690238218,4.716787157279228,0.9648545216411435,3.4661429453998664,-2.4298081357665353,90.1040300725588,17.20118021545261,1.2506442118793601,9,-1.1349983215332031,-2.8899993896484375,-6.950000762939453,-7.5800018310546875,-0.9000015258789062,2,0.016776916105684325,1.1017036821517474,84.66000366210938,-1.0789648041439959,83.48999786376953,1.0882316642170338,83.26000213623047,0.016776916105684325 11754,2019-09-26,85.26000213623047,85.51000213623047,84.66000366210938,84.87000274658203,1344800.0,0.007325174279926294,-1.0987679903549092,13.000508646998982,77.50471608314152,72.24098313975696,-1.9338279849723392,-2.931689076958506,-6.19231311455556,-8.555431807682808,28.024754082784213,0.8700027465820312,1.585794785354807,2.587001419067377,-0.00720434494998301,5.181207183084737,1.28989853705869,3.8841043010760643,-2.735433613087835,90.38460974156878,17.22979933748927,1.2971028820086812,9,-1.4150009155273438,-3.1650009155273438,-7.500001907348633,-8.200004577636719,-2.470001220703125,3,0.011025038569782986,2.2432777961068955,84.63999938964844,1.1017036821517474,84.66000366210938,-1.0789648041439959,83.48999786376953,0.011025038569782986 11755,2019-09-27,85.33999633789062,85.62000274658203,84.66999816894531,85.44000244140625,1420000.0,0.0009382383257783289,3.1303944007695623,-0.2564263077585195,86.7218662547011,74.21041770139824,-1.7319207417043998,-2.765175211809833,-6.177897700386893,-8.502268985495078,29.36717622274333,0.9500045776367188,1.6210837103237594,2.4204959869384766,-0.20502693538922756,5.046018909266181,1.1077345257746174,3.7332574481023357,-2.3974671089156914,89.14704612527575,13.706331154406655,1.312761461163855,9,-1.339996337890625,-3.1049957275390625,-7.459997177124023,-8.15999984741211,-3.9199981689453125,4,-0.0003515207474125148,-1.0987679903549092,85.26000213623047,2.2432777961068955,84.63999938964844,1.1017036821517474,84.66000366210938,-0.0003515207474125148 11756,2019-09-30,85.47000122070312,85.93000030517578,85.18000030517578,85.5,2284600.0,0.0015233757721029306,-1.4590139330114815,0.29996948428440645,86.8851356950001,76.15150997689265,-1.5499101500104473,-2.6083389776339487,-6.15748780870905,-8.47928549117539,30.839137451088384,0.75,1.5889241832128107,2.2835006713867188,-0.2313585571247927,4.79835989989823,1.026071057130963,3.5409302856424745,-2.099076228911059,80.34195279564669,0.7394005182804761,1.2574296142557577,9,-1.1150016784667969,-3.0800018310546875,-7.429998397827148,-8.130001068115234,-4.3899993896484375,0,-0.01895405081835455,3.1303944007695623,85.33999633789062,-1.0987679903549092,85.26000213623047,2.2432777961068955,84.63999938964844,-0.01895405081835455 11757,2019-10-01,85.36000061035156,85.44999694824219,84.52999877929688,85.05999755859375,1257400.0,-0.0012870084097403867,2.833359824522364,-10.000508646998982,84.00842646365071,77.3454665564677,-1.2219553490336352,-2.3104235106892617,-5.899762948992333,-8.216181267997996,31.402827243203795,0.94000244140625,1.5931465709844588,1.9790000915527344,-0.5782428015876917,4.5362429846931605,0.7003786449825213,3.2576215381229474,-1.5284420621504324,66.86050637852415,-12.071119611472142,1.2786214465702106,10,-0.9399986267089844,-2.8349990844726562,-7.190000534057617,-7.890003204345703,-3.970001220703125,1,-0.02881910809375432,-1.4590139330114815,85.47000122070312,3.1303944007695623,85.33999633789062,-1.0987679903549092,85.26000213623047,-0.02881910809375432 11758,2019-10-02,84.41999816894531,85.48999786376953,84.16999816894531,85.37999725341797,2092800.0,-0.01101221221514681,1.2372870397310316,-3.1999643965210316,65.78939239966763,76.74040848821741,-0.1311384449595323,-1.2842614173721358,-4.814755229271356,-7.1479039916528535,30.727251153232015,1.3199996948242188,1.627253673527747,0.942497634887701,-1.618832964863273,3.503828234638675,-0.33816766498777895,2.223162934763181,1.5100021362304688,14.20452821355343,-61.421561314868654,1.2806652998754862,10,3.814697265625e-06,-1.68499755859375,-6.249998092651367,-6.950000762939453,-5.029998779296875,2,-0.013977734313785573,2.833359824522364,85.36000061035156,-1.4590139330114815,85.47000122070312,3.1303944007695623,85.33999633789062,-0.013977734313785573 11759,2019-10-03,84.66000366210938,84.70999908447266,84.0,84.5199966430664,1829600.0,0.0028429933471894042,4.916711701688018,-0.1458407839210357,74.25528495668308,76.714169778153,-0.16423784692580057,-1.3883104229670806,-4.893338291610718,-7.276576282893842,30.986722989852254,0.7099990844726562,1.6187283415783895,1.0510028839111385,-1.4671072942491605,3.5691130620714375,-0.20805220516901102,2.310057972991288,1.2347966003417952,34.197075530993914,-41.24931135195149,1.259055089080151,10,-0.1750030517578125,-1.9250030517578125,-5.985002517700195,-6.700004577636719,-5.25,3,-0.010867065421018895,1.2372870397310316,84.41999816894531,2.833359824522364,85.36000061035156,-1.4590139330114815,85.47000122070312,-0.010867065421018895 11760,2019-10-04,85.61000061035156,85.70999908447266,84.58000183105469,84.79000091552734,1480000.0,0.011221319479665537,1.215688181131398,5.856847038308539,78.35412873587063,77.73920762075471,-0.8334810377505733,-2.194043441195049,-5.6604531986554605,-8.102198682795859,31.342390222410266,1.1299972534179688,1.5944882106321643,1.8379997253418026,-0.7578150219055857,4.433814472589191,0.5400923517181013,3.135907098965504,0.20900764160155916,83.41970755309939,6.454615190425756,1.2979073736236946,10,-0.8500022888183594,-2.875,-6.592500686645508,-7.650001525878906,-6.319999694824219,4,-0.032940073294231875,4.916711701688018,84.66000366210938,1.2372870397310316,84.41999816894531,2.833359824522364,85.36000061035156,-0.032940073294231875 11761,2019-10-07,85.37000274658203,85.69000244140625,85.08000183105469,85.30999755859375,1430900.0,-0.002803385843458517,-1.3461713397009845,0.07317708575628727,71.67965548585138,77.92787644557755,-0.33386962029852896,-1.7632812258633805,-5.237881004674961,-7.738118877173093,32.14366739549082,0.6100006103515625,1.600961641778028,1.419501876831049,-1.0950577084982314,3.9340614621603294,0.16222208416641593,2.676781669495682,0.376245175292965,80.1171625775767,4.345347978138605,1.257279792664639,10,-0.4050025939941406,-2.470001220703125,-6.352502822875977,-7.410003662109375,-6.180000305175781,0,-0.046269233343732896,1.215688181131398,85.61000061035156,4.916711701688018,84.66000366210938,1.2372870397310316,84.41999816894531,-0.046269233343732896 11762,2019-10-08,84.8499984741211,85.58000183105469,84.83999633789062,85.41000366210938,1308700.0,-0.006091182566838493,-1.5517014587690567,-9.332612841703751,63.65306329284978,76.53907437415732,0.24129432423407593,-1.0630809413813154,-4.5559562150859705,-7.104259327286314,33.57239241935517,0.7400054931640625,1.583998134966862,0.7504978179931641,-1.5922806420843187,3.093276278070647,-0.42089141204557734,1.9218870480319055,0.8600006103515625,49.70753971971999,-24.084731804771025,1.1713892300387387,10,0.11500167846679688,-1.9499969482421875,-5.749998092651367,-6.8899993896484375,-3.9399948120117188,1,-0.044431310676054325,-1.3461713397009845,85.37000274658203,1.215688181131398,85.61000061035156,4.916711701688018,84.66000366210938,-0.044431310676054325 11763,2019-10-09,86.08999633789062,86.26000213623047,84.93000030517578,84.93000030517578,1818800.0,0.014613999835813019,-1.2931144478864531,-2.071402296971431,71.93242147413207,75.91993052871182,-0.8620444448023505,-2.1021215315541895,-5.607259649358497,-8.228422389133755,34.82019980173375,1.410003662109375,1.661214369368949,1.7944957733154325,-0.5243821661248944,4.1133737127557595,0.635056803595262,2.953934743035603,-2.089996337890625,92.47762665289326,17.869158896676495,1.1594389697201641,10,-0.9599952697753906,-2.484996795654297,-6.8224945068359375,-7.964996337890625,-5.2899932861328125,2,-0.05459399637787632,-1.5517014587690567,84.8499984741211,-1.3461713397009845,85.37000274658203,1.215688181131398,85.61000061035156,-0.05459399637787632 11764,2019-10-10,85.54000091552734,85.95999908447266,84.81999969482422,85.63999938964844,1497000.0,-0.006388610126136229,2.0810883259616673,-0.08620587596929816,66.19315349369492,73.63896244415558,-0.2996675847442418,-1.413524799056006,-4.849470973878596,-7.566211074119437,35.545720308547466,1.2699966430664062,1.6378320674663485,1.1105003356933594,-1.1684965206711126,3.3894971920578314,-0.028998092488876637,2.2499987638755954,-1.4948008728027276,57.14279226706509,-16.69670613133964,1.1394984281822396,10,-0.4099998474121094,-1.9350013732910156,-5.420001983642578,-6.605003356933594,-4.2700042724609375,3,-0.07189620598615809,-1.2931144478864531,86.08999633789062,-1.5517014587690567,84.8499984741211,-1.3461713397009845,85.37000274658203,-0.07189620598615809 11765,2019-10-11,85.56999969482422,86.0,84.9000015258789,85.19999694824219,1148100.0,0.000350698842363828,-1.268053075767467,-3.700083924620432,65.20466596916569,71.23002136350732,-0.32811402690720115,-1.2567154425950378,-4.688965461065081,-7.484436677526588,36.478744217851414,1.0999984741210938,1.5925993904078837,0.9809989929199219,-1.1347139144900353,3.096711900329879,-0.07685746078506384,2.0388554466249076,-1.4805036102294906,52.083245030305605,-20.52864308213769,1.05785645370498,10,-0.4399986267089844,-1.9650001525878906,-5.450000762939453,-6.635002136230469,-3.4199981689453125,4,-0.07198780010148154,2.0810883259616673,85.54000091552734,-1.2931144478864531,86.08999633789062,-1.5517014587690567,84.8499984741211,-0.07198780010148154 11766,2019-10-14,84.76000213623047,85.87999725341797,84.72000122070312,85.79000091552734,847400.0,-0.009465905825435494,-1.0900817925630628,-2.7837598201950637,50.7715927647946,67.53703984141221,0.4141288850025546,-0.27826437816983685,-3.6991060064198678,-6.566241295973754,37.47112989323711,1.1599960327148438,1.4611075741168946,0.05500144958496378,-1.8033551132204337,1.9133580123903613,-0.874176831817735,0.9841797309876625,-0.6270959306030193,2.5974605030443247,-64.80652763120229,0.9291782814026963,10,0.3699989318847656,-1.1550025939941406,-4.560001373291016,-5.825004577636719,-2.5600051879882812,0,-0.06453517086881932,-1.268053075767467,85.56999969482422,2.0810883259616673,85.54000091552734,-1.2931144478864531,86.08999633789062,-0.06453517086881932 11767,2019-10-15,84.08999633789062,85.13999938964844,83.79000091552734,84.88999938964844,1678700.0,-0.007904740224793483,1.0769158538446189,0.7767029125062961,46.14303874402918,65.35411165745236,0.9890483981243534,0.49094525048184323,-2.848479983875748,-5.808399119268742,37.502220340135295,1.3499984741210938,1.2594662296685044,-0.6620040893554631,-2.3983100132034707,1.0743018344925446,-1.5301570512794598,0.20614887256853365,2.1700057983398438,12.145557655954631,-50.22297375823093,0.8681529619240036,10,0.9350051879882812,-0.4849967956542969,-3.7849960327148438,-5.154998779296875,-1.589996337890625,1,-0.058270830180503386,-1.0900817925630628,84.76000213623047,-1.268053075767467,85.56999969482422,2.0810883259616673,85.54000091552734,-0.058270830180503386 11768,2019-10-16,84.58000183105469,84.69999694824219,83.56999969482422,83.97000122070312,1474300.0,0.005827155601186185,1.6588457050534062,-0.7624978542409735,45.14286025689233,62.119397801920066,0.5857210965915982,0.1014385756120646,-3.1771390785443856,-6.207465844335232,37.32356501933215,1.1299972534179688,1.044241647223842,-0.23249855041504475,-1.8460309798616663,1.3810338790315768,-1.0392647651383555,0.574267664308266,1.630600280761712,41.56386869907851,-16.547790671322645,0.8067662147233128,10,0.33499908447265625,-0.8899993896484375,-4.275001525878906,-5.6450042724609375,-2.3600006103515625,2,-0.04339084995855158,1.0769158538446189,84.08999633789062,-1.0900817925630628,84.76000213623047,-1.268053075767467,85.56999969482422,-0.04339084995855158 11769,2019-10-17,85.12000274658203,85.33000183105469,84.47000122070312,84.54000091552734,1065700.0,0.006384498744821165,-1.3888865341414827,0.950821722490432,48.52551495757308,58.80510738210923,0.13168068003065514,-0.30536455898467807,-3.560699090653614,-6.6404893229081665,37.32591734178741,0.8600006103515625,0.8649912256493053,0.21300239562988565,-1.2217701897904902,1.6477749810502615,-0.5043838970803023,0.9303886883400736,0.9849752685546775,63.78612580650225,9.203658365923665,0.7173862927101906,10,-0.2050018310546875,-0.9000015258789062,-4.81500244140625,-6.185005187988281,-2.8899993896484375,3,-0.05075187447638663,1.6588457050534062,84.58000183105469,1.0769158538446189,84.08999633789062,-1.0900817925630628,84.76000213623047,-0.05075187447638663 11770,2019-10-18,85.5999984741211,85.76000213623047,84.55000305175781,84.91999816894531,1250300.0,0.005639047369019767,1.419979705965378,1.1724106179790061,50.832248188630544,56.488728793529134,-0.3910009875560121,-0.6335474162781907,-3.892214706655281,-6.989831175378356,37.299264322681815,1.2099990844726562,0.8670969055089017,0.5759983062744141,-0.6613233259749478,1.813319938523776,-0.04266250985025977,1.194659122399088,0.40358040820311203,87.87882791238407,35.04472260995746,0.6186608161246802,10,-0.68499755859375,-1.3799972534179688,-4.864997863769531,-6.604999542236328,-3.4499969482421875,4,-0.05058413444205545,-1.3888865341414827,85.12000274658203,1.6588457050534062,84.58000183105469,1.0769158538446189,84.08999633789062,-0.05058413444205545 11771,2019-10-21,86.13999938964844,86.19000244140625,85.31999969482422,85.6500015258789,1569700.0,0.0063084220228182275,1.9491420221638887,0.7205847703889867,54.73299914632317,55.497610555026185,-0.9055162221430351,-1.0169785558011029,-4.275043964776927,-7.399182495062988,37.24235024232428,0.8700027465820312,0.8249419577252723,0.9834991455078068,-0.12277470395672196,2.0897729949723356,0.43036222077554953,1.536636070240064,-2.5699996948242188,98.09148857484806,45.08880060894161,0.5531369247322627,10,-1.2249984741210938,-1.9199981689453125,-5.334997177124023,-6.814998626708984,-3.4199981689453125,0,-0.046319919805444254,1.419979705965378,85.5999984741211,-1.3888865341414827,85.12000274658203,1.6588457050534062,84.58000183105469,-0.046319919805444254 11772,2019-10-22,85.86000061035156,86.54000091552734,85.66999816894531,86.36000061035156,946500.0,-0.00325050825726525,1.023260765422899,-1.0204126119112495,59.49869454850703,54.11608534106784,-0.5220848113564642,-0.6771893737477797,-3.815964803067999,-6.999533879071635,36.6568930082951,0.8700027465820312,0.6480316905604724,0.643500518798831,-0.47943294860684205,1.766433986204504,0.08203378509600157,1.2049672525016604,-2.2376008605957054,77.104376239455,18.401098400686024,0.561466733702833,10,-0.8050003051757812,-1.4000015258789062,-4.784999847412109,-6.534999847412109,-2.9599990844726562,1,-0.042627575542645846,1.9491420221638887,86.13999938964844,1.419979705965378,85.5999984741211,-1.3888865341414827,85.12000274658203,-0.042627575542645846 11773,2019-10-23,86.05999755859375,86.23999786376953,85.51000213623047,86.05000305175781,1245400.0,0.0023293378385800256,2.9459749257670738,-0.019989013671875,59.28378742099926,53.34837799965721,-0.8121956390510547,-0.8067094613537904,-3.836023322771794,-7.093310874293579,35.961161978546706,0.7299957275390625,0.5473189619812331,0.7724975585937557,-0.376228797503245,1.9212239146907564,0.19813438054525534,1.346860736642256,-2.320893762207035,76.81142861355083,14.388304390245025,0.5743631780485036,10,-1.0049972534179688,-1.3999977111816406,-4.879997253417969,-6.629997253417969,-3.4199981689453125,2,-0.041366461301255986,1.023260765422899,85.86000061035156,1.9491420221638887,86.13999938964844,1.419979705965378,85.5999984741211,-0.041366461301255986 11774,2019-10-24,86.19999694824219,86.52999877929688,85.87000274658203,86.0199966430664,804000.0,0.001626764973507333,-1.7500516586397088,18.009923664122137,54.383333673425426,52.14600774457496,-0.9484710147432338,-0.9198365364918573,-3.7665690973169745,-7.1181722709383735,34.916580127515644,0.6599960327148438,0.5358635237892173,0.8654972076415959,-0.3532755298085277,2.0842699450917195,0.256110838916527,1.4748835763666648,-2.3488572670898407,82.91435516211523,22.19097231926,0.6093863687250638,10,-1.1449966430664062,-1.4749946594238281,-4.929996490478516,-6.679996490478516,-4.180000305175781,3,-0.04617164580561184,2.9459749257670738,86.05999755859375,1.023260765422899,85.86000061035156,1.9491420221638887,86.13999938964844,-0.04617164580561184 11775,2019-10-25,85.30999755859375,86.55000305175781,85.19999694824219,86.33000183105469,1417000.0,-0.010324819270966179,-1.1774195533132346,-5.6666807951511045,49.59346063468729,52.015104174563035,-0.11089308076421389,-0.03393993097223813,-2.726331856469926,-6.147857889580806,33.435930166637505,1.350006103515625,0.3203034688513071,-0.023002243041986503,-1.2418203357145785,1.1958158496306055,-0.6324112893782825,0.5864068032943095,-1.3513034280664016,8.148156520559713,-48.0515536969325,0.6094090463362991,10,-0.24999618530273438,-0.5799942016601562,-4.039997100830078,-5.789997100830078,-3.279998779296875,4,-0.036103555149497146,-1.7500516586397088,86.19999694824219,2.9459749257670738,86.05999755859375,1.023260765422899,85.86000061035156,-0.036103555149497146 11776,2019-10-28,83.8499984741211,85.1500015258789,83.58000183105469,84.81999969482422,1370000.0,-0.017114044382311455,-1.0794773593104214,0.9509776055769145,43.9903788841633,51.775919745689045,1.3482276166058682,1.368640689527382,-1.1244822711257143,-4.623680832523576,31.09321145551178,1.7299957275390625,0.13341021763226024,-1.402001190185544,-2.78654074374505,-0.017461636626038057,-2.094270966965297,-0.709731413405791,2.7000045776367188,9.090792326424923,-45.950189410414275,0.6922697767797499,10,1.2100028991699219,0.9450035095214844,-2.55999755859375,-4.3249969482421875,-0.8300018310546875,0,-0.020274263317570207,-1.1774195533132346,85.30999755859375,-1.7500516586397088,86.19999694824219,2.9459749257670738,86.05999755859375,-0.020274263317570207 11777,2019-10-29,82.9000015258789,83.12000274658203,82.20999908447266,82.72000122070312,2104300.0,-0.011329719326535037,1.935482680120593,-0.18556709139531224,30.136996713561047,50.10860157420779,2.359833895560584,2.2397229569172623,-0.051387792501571994,-3.605596691447275,29.951765662775067,1.6399993896484375,-0.08103085968924972,-2.2289981842041016,-3.9654896679331557,-0.4925067004750474,-3.0972439260686286,-1.3607524423395745,3.6500015258789062,15.89865923182263,-32.98552768426137,0.8682457418645293,10,1.4799995422363281,1.4799995422363281,-1.1200008392333984,-3.270000457763672,-0.7399978637695312,1,-0.002171294352987352,-1.0794773593104214,83.8499984741211,-1.1774195533132346,85.30999755859375,-1.7500516586397088,86.19999694824219,-0.002171294352987352 11778,2019-10-30,83.23999786376953,83.77999877929688,82.68000030517578,83.08000183105469,2185000.0,0.004101282649367377,-1.291665673254973,0.8888653414148264,35.29408321316862,48.638442491496185,2.0224509158085766,1.9044325211004889,-0.2659886496435604,-3.870366635785288,29.034941383851105,1.0999984741210938,-0.1143653928035917,-1.8300018310546875,-3.739489910761762,0.07948624865238685,-2.7847458709082247,-0.8752577912011503,3.1364050292968813,23.73266907267783,-23.111030296967044,0.9547440398535401,10,1.1400032043457031,1.1400032043457031,-0.6949977874755859,-3.109996795654297,-2.0400009155273438,2,-0.004084530833927458,1.935482680120593,82.9000015258789,-1.0794773593104214,83.8499984741211,-1.1774195533132346,85.30999755859375,-0.004084530833927458 11779,2019-10-31,83.73999786376953,84.05000305175781,82.95999908447266,83.38999938964844,1556800.0,0.006006727688992797,1.247410355432158,2.1875447045920557,38.962585566167796,47.31959108900032,1.4596040754464212,1.4039555497726894,-0.6470271562286598,-4.282846900310915,28.21729233344108,1.0900039672851562,-0.04388973249872663,-1.2840015411376982,-3.2775529894672104,0.7095499071918141,-2.2807772653024614,-0.2872258169729349,2.4697488769531333,35.25339586852843,-10.476130964108606,0.9967757241647573,10,0.6400032043457031,0.6400032043457031,-1.112497329711914,-3.609996795654297,-3.0199966430664062,3,-0.013135878936975875,-1.291665673254973,83.23999786376953,1.935482680120593,82.9000015258789,-1.0794773593104214,83.8499984741211,-0.013135878936975875 11780,2019-11-01,82.79000091552734,83.9800033569336,82.69000244140625,83.83999633789062,1556100.0,-0.011344602011904348,-1.0640140625858312,-3.0,38.31552234699566,45.49542700018615,2.20048999326157,2.24706083772827,0.4065750322648114,-3.2664120285562603,26.76227073735431,1.2900009155273438,-0.022369388844040827,-2.092998504638672,-4.299563206194776,0.1135661969174322,-3.196280855416731,-0.9897161538606127,3.2597559189453165,19.727937054952356,-30.15802896057491,1.1032823507780523,11,1.5900001525878906,1.5900001525878906,0.18000030517578125,-2.3199996948242188,-1.80999755859375,4,-0.00930069167708536,1.247410355432158,83.73999786376953,-1.291665673254973,83.23999786376953,1.935482680120593,82.9000015258789,-0.00930069167708536 11781,2019-11-04,81.41999816894531,82.7300033569336,81.0,82.61000061035156,1574200.0,-0.01654792524981219,1.4195716892346106,1.133340599455041,35.37786854697055,42.81533522223766,3.163193975697638,3.4846246999342156,1.88574228657221,-1.8398180471266556,25.6476935323921,1.7900009155273438,-0.10984331419118121,-3.265501022338867,-5.944954445906603,-0.5860475987711311,-4.605227734122735,-1.9257743105549991,4.476168355527349,13.770417990344447,-39.20035461996082,1.3397267117838711,11,2.3550033569335938,2.3550033569335938,1.6975021362304688,-0.8949966430664062,-0.06999969482421875,0,0.007492024368335404,-1.0640140625858312,82.79000091552734,1.247410355432158,83.73999786376953,-1.291665673254973,83.23999786376953,0.007492024368335404 11782,2019-11-05,81.08000183105469,81.68000030517578,80.52999877929688,81.05000305175781,2167600.0,-0.004175833278516339,-1.1495208487821573,-0.02520900651382264,30.512207057800012,39.61849295965996,3.07747122396691,3.7183421686817724,2.308379743724686,-1.456448788878319,24.91200507103991,1.1500015258789062,-0.28039661315412445,-3.416997528076166,-6.541245413962471,-0.292749642189861,-4.979121471019312,-1.8548735851330207,4.522394701949608,15.62506773246867,-37.186284389649906,1.5621239429431526,11,2.4599990844726562,2.4599990844726562,2.2924976348876953,-0.40000152587890625,-0.23000335693359375,1,0.023926921166751658,1.4195716892346106,81.41999816894531,-1.0640140625858312,82.79000091552734,1.247410355432158,83.73999786376953,0.023926921166751658 11783,2019-11-06,81.38999938964844,81.62000274658203,80.68000030517578,81.08999633789062,1906100.0,0.0038233541143681826,1.4736588499839383,10.000508646998982,28.68563934929378,36.763193590312,2.274564910993618,3.202365701980554,2.066342030294365,-1.7063003121693612,23.689466521865185,0.94000244140625,-0.5499748088091252,-2.872000122070318,-6.192612111307469,0.4486118671668322,-4.532306116688886,-1.21169412745175,3.8066053230592587,24.43180586682388,-25.87632797065647,1.6603059946185732,11,2.1500015258789062,2.1500015258789062,2.0825023651123047,-0.7099990844726562,-0.0500030517578125,2,0.009460674262627755,-1.1495208487821573,81.08000183105469,1.4195716892346106,81.41999816894531,-1.0640140625858312,82.79000091552734,0.009460674262627755 11784,2019-11-07,79.38999938964844,81.11000061035156,78.72000122070312,80.68000030517578,2050800.0,-0.024573043555697227,1.2232536683167439,-4.299959310309751,19.76625929439487,33.44906010805729,3.5838603845633656,4.972965842461889,4.121167015983588,0.34617952174463085,22.92548510876591,2.6699981689453125,-0.9220540826080423,-4.56450004577637,-8.473670790588798,-0.6553293009639418,-6.519085418182584,-2.609914673370156,5.433276848386399,12.737602601535453,-31.462409622085378,1.9545853724062112,11,2.545001983642578,3.2450027465820312,4.187501907348633,1.2900009155273438,2.660003662109375,3,0.022798810587089546,1.4736588499839383,81.38999938964844,-1.1495208487821573,81.08000183105469,1.4195716892346106,81.41999816894531,0.022798810587089546 11785,2019-11-08,79.41000366210938,79.5999984741211,78.58000183105469,79.12000274658203,1324600.0,0.0002519747148850282,2.0448090916337383,-0.2248067517136554,15.487147384482967,30.28203438587059,2.949053817772281,4.709253907639209,4.153481913968818,0.365253145684477,22.11585915949904,1.0199966430664062,-1.3479641493655379,-4.2364959716796875,-8.558605563116956,0.08561361975758075,-6.397550767398329,-2.0754411759610463,4.802945074192294,20.000036768152896,-16.664989607586705,2.161054795718635,11,1.904998779296875,3.154998779296875,4.1999969482421875,1.2699966430664062,3.3899993896484375,4,0.016496631383720928,1.2232536683167439,79.38999938964844,1.4736588499839383,81.38999938964844,-1.1495208487821573,81.08000183105469,0.016496631383720928 11786,2019-11-11,79.29000091552734,79.55000305175781,78.91999816894531,79.37999725341797,1442800.0,-0.001511179209771174,1.9302011993896597,-0.31033121991002605,15.745529559364158,28.68298247984871,2.630860622009479,4.636143720231928,4.334514921064994,0.5182845217869385,21.537100580575245,0.6300048828125,-1.7840511249537911,-4.082998657226568,-8.784088035197101,0.6180907207439645,-6.4335433462118345,-1.7324539682413018,4.246994192144683,22.903207546705453,-8.289334507374107,2.3505446889852664,11,2.0250015258789062,3.2750015258789062,4.457498550415039,1.3899993896484375,4.299995422363281,0,0.021314193743126708,2.0448090916337383,79.41000366210938,1.2232536683167439,79.38999938964844,1.4736588499839383,81.38999938964844,0.021314193743126708 11787,2019-11-12,79.19000244140625,79.52999877929688,78.9000015258789,79.2699966430664,1413700.0,-0.0012611738298203834,1.0999961852930331,0.8888606307222787,13.803992693781993,26.295194644361306,2.401830226945876,4.585316377786995,4.452441034288171,0.6531411378288965,22.21968472031954,0.6299972534179688,-2.1619417530463068,-3.937997436523432,-8.980115412424297,1.1041205393774334,-6.459056424473857,-1.4169384485730063,3.7521534730717008,20.065803508014625,-5.134994782959751,2.521058987950431,11,2.125,3.375,4.742498397827148,1.4899978637695312,4.589996337890625,1,0.027276120294516426,1.9302011993896597,79.29000091552734,2.0448090916337383,79.41000366210938,1.2232536683167439,79.38999938964844,0.027276120294516426 11788,2019-11-13,80.91000366210938,80.93000030517578,79.29000091552734,79.52999877929688,1809800.0,0.021719928875816974,1.3098612737881605,-17.251311397234144,26.10660759797267,24.866752647895183,0.35376388326352526,2.7154955760312447,2.73784107492844,-1.0214866254255526,22.717615056166593,1.7399978637695312,-2.3647892779357136,-2.034496307373047,-7.121047888848494,3.0520552741024005,-4.577772098110771,0.5087794833646768,1.5086937623577796,92.09497846881295,71.12965635990665,2.54327579073772,11,0.3699989318847656,1.654998779296875,3.0224971771240234,-0.23000335693359375,3.67999267578125,2,-0.0007416287884359773,1.0999961852930331,79.19000244140625,1.9302011993896597,79.29000091552734,2.0448090916337383,79.41000366210938,-0.0007416287884359773 11789,2019-11-14,80.80000305175781,81.18000030517578,80.62999725341797,81.16000366210938,2512000.0,-0.0013595427681716288,1.7500572213321126,-0.26086908447589563,28.085532315585766,23.730087088849636,0.003206272178701397,2.619564884220253,2.866905506419613,-0.8597450978766972,22.616253751130017,0.5500030517578125,-2.3817254473812426,-1.9284969329833928,-6.992918093571248,3.1359242276044625,-4.460707513277313,0.6037136473105278,1.1580509014998484,85.38471244501697,60.203980146083616,2.532210580293926,11,-0.14500045776367188,1.7649993896484375,3.5674972534179688,0.0449981689453125,2.9300003051757812,3,0.0066830849720007635,1.3098612737881605,80.91000366210938,1.0999961852930331,79.19000244140625,1.9302011993896597,79.29000091552734,0.0066830849720007635 11790,2019-11-15,81.2699966430664,81.43000030517578,80.56999969482422,80.9800033569336,2237800.0,0.0058167521479861595,1.8196713110038272,-0.8055355402026024,36.12900420683726,23.813546606612604,-0.7879341584745418,1.9062818426099,2.4115140326256466,-1.2490323789835713,22.086386925977273,0.8600006103515625,-2.482577727733016,-1.2420032501220675,-6.157585363027849,3.673578862783714,-3.699794306574958,1.2157878063308232,0.28269105552689666,93.67574152925708,63.71435672888028,2.457791056452891,11,-1.1399955749511719,1.2950057983398438,3.097503662109375,-0.42499542236328125,2.69000244140625,4,0.00959771675784804,1.7500572213321126,80.80000305175781,1.3098612737881605,80.91000366210938,1.0999961852930331,79.19000244140625,0.00959771675784804 11791,2019-11-18,82.1500015258789,82.88999938964844,81.58999633789062,81.66999816894531,2413700.0,0.010828164379991678,-3.062464982655239,1.6552223099184424,45.937159549477016,25.527430216798937,-1.7360639734961723,0.7505087056610193,1.5743687740133225,-2.043033120297139,20.789637785759574,1.6200027465820312,-2.6490542348031454,-0.16249847412109375,-4.772479841600131,4.447482893357943,-2.467489157860612,2.1424922096184247,-3.5699996948242188,81.453677695195,47.65984123780726,2.304990683739521,11,-1.4150009155273438,0.41500091552734375,2.217498779296875,-1.3050003051757812,2.1500015258789062,0,0.007912373874687573,1.8196713110038272,81.2699966430664,1.7500572213321126,80.80000305175781,1.3098612737881605,80.91000366210938,0.007912373874687573 11792,2019-11-19,82.19999694824219,82.63999938964844,81.52999877929688,81.87999725341797,1794200.0,0.00060858699250943,-1.1764789480376683,0.6666613685130732,44.18343669433675,27.249407699581496,-1.7997428399238373,0.43453481266402605,1.5664409549929132,-2.0114490268774716,19.181341821044747,1.1100006103515625,-2.7534660071489583,0.07049713134765057,-4.226497510106853,4.367491772802154,-2.0780001893796083,2.2189944520749094,-3.533795166015622,80.83325739256854,43.87617365500516,2.148497320727252,11,-1.464996337890625,0.3650054931640625,2.1675033569335938,-1.3299942016601562,2.1200027465820312,1,0.016909968871697822,-3.062464982655239,82.1500015258789,1.8196713110038272,81.2699966430664,1.7500572213321126,80.80000305175781,0.016909968871697822 11793,2019-11-20,82.5,83.12000274658203,82.02999877929688,82.36000061035156,2149500.0,0.003649672298001505,-1.7249995231646609,0.43749850988245953,42.906188976831594,29.82051099763002,-2.1520444240495493,-0.15373105121628328,1.3031876823453388,-2.2257031578767084,17.813637029778896,1.0900039672851562,-2.7119251635967174,0.5485000610351562,-3.338307660735893,4.4353077828062055,-1.3949037998503684,2.491903921920681,-3.749322265624997,75.68619589868176,36.922649721826076,1.9434038608855266,11,-1.6499977111816406,0.06500244140625,1.8150005340576172,-1.6299972534179688,1.910003662109375,2,0.015515136718750044,-1.1764789480376683,82.19999694824219,-3.062464982655239,82.1500015258789,1.8196713110038272,81.2699966430664,0.015515136718750044 11794,2019-11-21,82.22000122070312,82.83999633789062,81.23999786376953,82.48999786376953,2851000.0,-0.003393924597537845,2.2989877220994344,-1.9285558583106268,46.46840324424179,33.26287275982544,-1.5962570467246167,-0.19730781628453542,1.5951960870448545,-1.87668024580627,16.138454276248815,1.5999984741210938,-2.5974869939224163,0.46750106811524006,-2.872524162312189,3.807526298542669,-1.2025115470984815,2.1375136833289616,-3.294550485839835,64.70586475343622,22.562258520158558,1.6700126152137156,11,-1.2099990844726562,0.345001220703125,2.082500457763672,-1.3499984741210938,2.8499984741210938,3,0.028825043566050645,-1.7249995231646609,82.5,-1.1764789480376683,82.19999694824219,-3.062464982655239,82.1500015258789,0.028825043566050645 11795,2019-11-22,82.2300033569336,82.62999725341797,81.55999755859375,82.29000091552734,2143500.0,0.00012165088885884856,1.8919292312768063,0.22221594280708695,56.035806993347315,37.73957025249024,-1.3009878874880059,-0.47419885333061984,1.6130417247217252,-1.8242442144942572,15.294260602154342,1.0699996948242188,-2.487880212237812,0.6315029144287081,-2.2735853210931367,3.536591149950553,-0.8210412033322143,2.0840470321896305,-3.1367705416015497,52.659729887669634,6.640954552579174,1.452544117760923,11,-1.220001220703125,0.33499908447265625,2.3374977111816406,-1.3600006103515625,1.0,4,0.018241516949585757,2.2989877220994344,82.22000122070312,-1.7249995231646609,82.5,-1.1764789480376683,82.19999694824219,0.018241516949585757 11796,2019-11-25,82.1500015258789,82.56999969482422,81.83000183105469,82.25,1767500.0,-0.0009729031714547087,1.0,1.6667090539165819,58.294565390961836,42.68296721884355,-0.8634300383816083,-0.5566251077400466,1.718601419673476,-1.6795597307344963,16.177298049727945,0.7399978637695312,-2.0607060814428024,0.6365009307861271,-2.0848847241672956,3.35788658573955,-0.7241918966905843,1.9971937582628385,-2.895697913296857,48.40432439451984,-1.398778669593078,1.3606928274767125,11,-0.9449996948242188,0.41500091552734375,2.417499542236328,-0.7050018310546875,0.7099990844726562,0,0.022032836579115145,1.8919292312768063,82.2300033569336,2.2989877220994344,82.22000122070312,-1.7249995231646609,82.5,0.022032836579115145 11797,2019-11-26,82.72000122070312,82.93000030517578,81.98999786376953,82.05000305175781,3303400.0,0.006938523240862748,-1.379727276239039,-6.700083924620432,59.9105849499826,46.43896470240021,-0.9834625311832212,-1.2024517260115317,1.1584210883232515,-2.181703987533666,15.977630117253858,0.94000244140625,-1.5567078593660426,1.2155006408691378,-1.487708110040316,3.9187093917785916,-0.1361037345855891,2.5671050163238647,-3.3110696427610833,78.72337835205506,24.648882893406814,1.35160437545473,11,-0.875,-0.154998779296875,1.8474998474121094,-1.1349983215332031,0.589996337890625,1,0.0191006021244986,1.0,82.1500015258789,1.8919292312768063,82.2300033569336,2.2989877220994344,82.22000122070312,0.0191006021244986 11798,2019-11-27,82.9000015258789,83.04000091552734,82.55000305175781,82.94000244140625,2256300.0,0.002176019131038487,3.0833518771656547,-0.05970302215946617,85.8895408796102,52.861632320625155,-0.9515630278010718,-1.4853862411455339,0.9834418379028165,-2.290835878747714,16.401624839364437,0.48999786376953125,-1.011902856468069,1.4125007629394588,-1.2487037747640244,4.073705300642942,0.0818984940877101,2.7431030317912075,-3.342627101191269,92.22226931717034,31.559087674310604,1.3306022688517432,11,-1.0550003051757812,-0.33499908447265625,1.8574981689453125,-1.1749992370605469,-0.220001220703125,2,0.017129048767291488,-1.379727276239039,82.72000122070312,1.0,82.1500015258789,1.8919292312768063,82.2300033569336,0.017129048767291488 11799,2019-11-29,82.63999938964844,83.48999786376953,82.54000091552734,83.12000274658203,863400.0,-0.0031363345168251566,-1.7941074173389133,11.999809269502194,81.48140987507436,57.90078850598483,-0.4504824600661408,-1.3829217203293638,1.2500605938989509,-1.972094419132759,17.219220504561182,0.9499969482421875,-0.4056242595937647,1.207498550415039,-1.2986436147782854,3.7136407156083635,-0.04557253218162316,2.4605696330117013,-2.9401198320850312,55.95863524779716,-9.44134338397707,1.2530710825966642,11,-0.27500152587890625,-0.0749969482421875,2.217500686645508,-0.9149971008300781,0.1100006103515625,4,0.02141825127702801,3.0833518771656547,82.9000015258789,-1.379727276239039,82.72000122070312,1.0,82.1500015258789,0.02141825127702801 11800,2019-12-02,82.0199966430664,82.56999969482422,81.76000213623047,82.31999969482422,2328600.0,-0.007502453426441957,1.0249861717751625,0.6250019868075976,74.24505648186293,61.04611038736104,0.3208350868344212,-0.8680699414459525,1.8686447962483896,-1.302588479935082,17.74665485599637,0.8799972534179688,-0.007362707348406161,0.6259960174560604,-1.81515363216063,3.067145667072751,-0.594578807352292,1.8465708422644127,-2.0927099871306325,15.028621325312894,-53.44406556735076,1.2205748248083454,12,0.345001220703125,0.5450057983398438,2.870004653930664,-0.2949943542480469,1.3800048828125,0,0.03718609091183911,-1.7941074173389133,82.63999938964844,3.0833518771656547,82.9000015258789,-1.379727276239039,82.72000122070312,0.03718609091183911 11801,2019-12-03,82.02999877929688,82.55000305175781,81.63999938964844,82.33999633789062,1652300.0,0.00012194753279493042,1.4931231971907528,1.033314683891969,75.63169636709175,64.5403614621116,0.3263383988596473,-0.8748850040200296,1.8498965100555864,-1.2542238316920162,17.137813125061673,0.910003662109375,0.37487239127170824,0.6054981231689425,-1.8522058930202405,3.0632021393581255,-0.623353884925649,1.834350131263534,-1.8889494508910758,21.08106547675507,-51.304126801446245,1.2288520080945948,12,0.33499908447265625,-0.16499710083007812,2.8650035858154297,-0.29999542236328125,2.3800048828125,1,0.014628850365649093,1.0249861717751625,82.0199966430664,-1.7941074173389133,82.63999938964844,3.0833518771656547,82.9000015258789,0.014628850365649093 11802,2019-12-04,83.0199966430664,83.08000183105469,81.76000213623047,81.94000244140625,2277300.0,0.012068729470948059,1.199991099073668,-3.48387970072849,71.9333753134631,67.76560438840399,-0.5979958860200583,-1.8046148522407748,0.8247574767179628,-2.1828586571959363,16.175270910247814,1.3199996948242188,0.6482741505061966,1.4984962463378935,-1.0532922661204225,4.050284758796209,0.2226019901087426,2.7743905025670443,-2.6780104025387885,74.59450765620683,4.508216557908568,1.275894256229155,12,-0.654998779296875,-1.7049942016601562,1.9075050354003906,-1.2599945068359375,2.1300048828125,2,-0.0019271987374647193,1.4931231971907528,82.02999877929688,1.0249861717751625,82.0199966430664,-1.7941074173389133,82.63999938964844,-0.0019271987374647193 11803,2019-12-05,82.16000366210938,82.9000015258789,81.97000122070312,82.77999877929688,2420300.0,-0.010358865523139693,1.162789872429517,-0.5740726350516047,62.230226686426256,69.51691810420226,0.2332225943156061,-0.9317485326268411,1.6395364558973284,-1.2553421088892662,15.160711718098344,1.0499954223632812,0.7338870879625006,0.6000030517578097,-1.9666234658637336,3.166629569379353,-0.6833102070529691,1.8833163105685884,-1.6291367241872479,28.108362235703122,-38.38865545351605,1.2833132588107719,12,0.3649940490722656,-0.845001220703125,2.2199974060058594,0.28499603271484375,3.6899948120117188,3,0.01399700395844472,1.199991099073668,83.0199966430664,1.4931231971907528,82.02999877929688,1.0249861717751625,82.0199966430664,0.01399700395844472 11804,2019-12-06,81.19999694824219,82.30999755859375,81.0999984741211,81.9000015258789,2100700.0,-0.011684599209796809,-1.6888822955961513,1.129048533175822,49.42149114676533,68.78199412124872,1.1547613663855003,0.18004217393091437,2.522253991700353,-0.2370199056624358,13.181799325491145,1.2099990844726562,0.8136209151403193,-0.45050354003906534,-2.8146149571892494,1.9136078771111187,-1.6325592486141574,0.7315521685360267,-0.49158215476921896,5.050419423326642,-55.61239406463022,1.182055708575089,12,1.095001220703125,0.1150054931640625,3.180004119873047,1.2450027465820312,6.120002746582031,4,0.018226643011784338,1.162789872429517,82.16000366210938,1.199991099073668,83.0199966430664,1.4931231971907528,82.02999877929688,0.018226643011784338 11805,2019-12-09,80.72000122070312,81.2699966430664,80.25,81.26000213623047,2030600.0,-0.0059112776549119506,2.642910666357852,0.7714248346067073,37.345133460354845,66.45427946229238,1.5623340769573986,0.8044565723755142,2.915210566700466,0.2824863405728024,11.263429588981941,1.0199966430664062,0.8711106397173154,-0.9959991455078097,-3.163124646161677,1.1711263551460576,-2.0795618958347433,0.08756360481912395,2.7699966430664062,16.607806240463262,-39.71387448834598,1.0835627503269303,12,1.1499977111816406,0.5600013732910156,3.6599998474121094,1.8899993896484375,7.040000915527344,0,0.025148646538625474,-1.6888822955961513,81.19999694824219,1.162789872429517,82.16000366210938,1.199991099073668,83.0199966430664,0.025148646538625474 11806,2019-12-10,80.9800033569336,81.16000366210938,80.62999725341797,80.76000213623047,1127800.0,0.003221037317870934,-1.2083094920211075,-0.4074089772390116,39.590513004453946,64.19649369056698,1.2504081211590972,0.7141729253199003,2.5652048795406017,0.08993427174820567,9.241388768161274,0.5300064086914062,0.9124028767180192,-0.8204971313476506,-2.7023478046771174,1.0613535419818163,-1.761422468012384,0.12042820531708287,2.44519454956054,25.79515493322262,-26.293037411531174,0.9409253366647344,12,0.8899955749511719,0.054996490478515625,3.3999977111816406,1.6349983215332031,7.75,1,0.029883898106039197,2.642910666357852,80.72000122070312,-1.6888822955961513,81.19999694824219,1.162789872429517,82.16000366210938,0.029883898106039197 11807,2019-12-11,81.3499984741211,81.5,80.4800033569336,80.91999816894531,1561900.0,0.004568968904047566,1.7944985002560538,1.9545359966708282,40.30352894859744,59.13138125378779,0.7438667461490525,0.5420896013859533,2.111196099760747,-0.21201002096596255,6.976748414148553,1.0199966430664062,0.8739524216651517,-0.5585018157958928,-2.007744243180994,0.8907406115892087,-1.2831230294884506,0.16611939789666508,2.0116954742431545,41.5093524807034,-7.280156963924895,0.7246212136925533,12,0.5200004577636719,-0.3149986267089844,2.4250030517578125,1.3500022888183594,8.450004577636719,2,0.03761530725734086,-1.2083094920211075,80.9800033569336,2.642910666357852,80.72000122070312,-1.6888822955961513,81.19999694824219,0.03761530725734086 11808,2019-12-12,80.8499984741211,81.5199966430664,80.73999786376953,81.30999755859375,1066300.0,-0.006146281614978211,-1.2941130271853156,-1.0697645535033091,38.861769051461806,54.39586560671971,1.030903586577054,1.0934240897069145,2.5499439382964226,0.3563789955789787,6.007735113657496,0.779998779296875,0.8085457371003031,-1.0555015563964787,-2.5136685896776356,0.40266547688467824,-1.7845850730370643,-0.3264180397558931,2.4494615952758636,29.126174039287722,-16.920919238116394,0.7290835166405788,12,0.81500244140625,0.18500137329101562,2.69000244140625,1.8500022888183594,9.099998474121094,3,0.0531849490774472,1.7944985002560538,81.3499984741211,-1.2083094920211075,80.9800033569336,2.642910666357852,80.72000122070312,0.0531849490774472 11809,2019-12-13,81.33999633789062,81.4800033569336,80.25,80.8499984741211,1001300.0,0.006060579752841688,2.194764532781119,-1.065214867397542,43.2880287500561,50.95619585874117,0.3767241725249022,0.6808636531914658,1.9953875660176408,-0.05641705085352555,5.359073444229957,1.2300033569335938,0.6876096704752257,-0.5925033569335909,-1.9829053381399433,0.7978986242727615,-1.2877043475367742,0.10269763366959239,1.898474530118392,85.82671016033785,38.93826294725943,0.6952009906031784,12,0.32500457763671875,-0.3049964904785156,2.2000045776367188,1.4950065612792969,9.900001525878892,4,0.055446303654793416,-1.2941130271853156,80.8499984741211,1.7944985002560538,81.3499984741211,-1.2083094920211075,80.9800033569336,0.055446303654793416 11810,2019-12-16,82.05000305175781,82.05000305175781,81.19000244140625,81.4800033569336,1439100.0,0.008728875655683366,2.0175476168168007,1.1632697547683923,49.311305477294155,48.03170798209699,-0.36719275512180616,0.034034217470207295,1.1971157004329598,-0.6807967326720927,4.691947130829989,0.8600006103515625,0.4211591166948807,0.07850303649902912,-1.2769739760455252,1.4339800490435834,-0.599235469773248,0.7562415427713063,1.128698398891018,100.0,51.101396672387835,0.6777385062722783,12,-0.38500213623046875,-1.0150032043457031,0.2349987030029297,0.5849990844726562,9.759994506835952,0,0.06422908527793769,2.194764532781119,81.33999633789062,-1.2941130271853156,80.8499984741211,1.7944985002560538,81.3499984741211,0.06422908527793769 11811,2019-12-17,82.80000305175781,82.97000122070312,82.05999755859375,82.20999908447266,1037400.0,0.009140767484516754,-1.044935922163645,1.0350952336336015,50.53764653765064,45.6544047847845,-1.1135867131232544,-0.7006976086163945,0.37348281021618845,-1.340577885237579,5.003546171058942,0.9199981689453125,0.1946507559581221,0.7960029602050724,-0.6078031118577059,2.1998090322678507,0.09409992417367619,1.4979059962364687,0.3201243698780445,93.75007012308004,46.61548882788649,0.7019030360313896,12,-1.19000244140625,-1.6050033569335938,-0.8600006103515625,-0.2350006103515625,8.569999694824233,1,0.05990336837756138,2.0175476168168007,82.05000305175781,2.194764532781119,81.33999633789062,-1.2941130271853156,80.8499984741211,0.05990336837756138 11812,2019-12-18,83.58999633789062,83.70999908447266,82.7300033569336,83.22000122070312,3030900.0,0.009540981364928092,2.213097531080371,0.6271061513196178,54.28568449924133,44.77167787509729,-2.0274283715813084,-1.4558589311986907,-0.46571786910826063,-2.0439439018571477,5.519870074646521,0.9799957275390625,0.0568156336077692,1.516496276855463,-0.055699906042576686,3.088692459753503,0.7303981854064432,2.302594368304483,-3.339996337890625,96.53171160881041,52.82427811859874,0.7860980914490211,12,-1.6099967956542969,-2.2849960327148438,-1.649993896484375,-1.024993896484375,8.200004577636719,2,0.06149069558833142,-1.044935922163645,82.80000305175781,2.0175476168168007,82.05000305175781,2.194764532781119,81.33999633789062,0.06149069558833142 11813,2019-12-19,83.77999877929688,83.91000366210938,82.95999908447266,83.08000183105469,2311600.0,0.0022730284690792857,-1.0212810856437893,1.8919086110194656,57.142857142857146,45.6296074302186,-2.1942133348651254,-1.628546711399963,-0.7437093618829493,-2.140863979521839,5.826852564878609,0.9500045776367188,-0.08670749783803444,1.6424987792968722,-0.0980014399055733,3.3829989984993176,0.7722486696956565,2.512748888898088,-3.460798797607424,96.44795757560597,52.04754577996516,0.8702501096012214,12,-1.6999969482421875,-2.1799964904785156,-1.839996337890625,-1.214996337890625,8.610000610351562,3,0.07185491000446942,2.213097531080371,83.58999633789062,-1.044935922163645,82.80000305175781,2.0175476168168007,82.05000305175781,0.07185491000446942 11814,2019-12-20,84.58999633789062,85.33000183105469,83.83000183105469,83.9800033569336,4670700.0,0.009668149563090145,-2.2967176692517293,0.8714223433242507,65.72829051871538,48.78329154781421,-2.763367004693322,-2.37358116880975,-1.6163671640456698,-2.841426127137467,6.549901177352339,1.5500030517578125,-0.24501471983424494,2.333996582031247,0.2760743900013978,4.3919187740610965,1.3050354860163225,3.362957678046172,-4.127164208984382,82.12546854440713,32.60481622455889,1.0289610960149256,12,-1.7999954223632812,-1.7999954223632812,-2.6674938201904297,-2.024993896484375,8.620002746582031,4,0.0633644738432344,-1.0212810856437893,83.77999877929688,2.213097531080371,83.58999633789062,-1.044935922163645,82.80000305175781,0.0633644738432344 11815,2019-12-23,83.7300033569336,84.81999969482422,83.30000305175781,84.69999694824219,1920800.0,-0.01016660383246537,1.5123930465267312,-1.5901717258889598,59.42354814944509,50.9869621194799,-1.5997327499801912,-1.4708619255648898,-0.8312866369966088,-1.886745208530101,7.128721535399352,1.5199966430664062,-0.31749892737411756,1.399003601074213,-0.7616965100425546,3.5597037121909807,0.31865354551582925,2.479353656632597,-2.9751410458984395,51.0704469839433,-1.9630366594022277,1.0803500555583847,12,-0.94000244140625,-0.94000244140625,-2.1200008392333984,-1.1650009155273438,8.709999084472642,0,0.08969299182780976,-2.2967176692517293,84.58999633789062,-1.0212810856437893,83.77999877929688,2.213097531080371,83.58999633789062,0.08969299182780976 11816,2019-12-24,83.95999908447266,84.08000183105469,83.26000213623047,83.69000244140625,494500.0,0.0027468735019466894,2.21567160829955,-0.27834889373048394,55.69010171320055,52.6965813155469,-1.522689287861681,-1.6425172286864864,-1.1089541431297079,-2.022308974288194,7.725059581482377,0.8199996948242188,-0.21728506737639464,1.538499450683588,-0.7387584804633747,3.815757381830551,0.3998704851101138,2.6771284162570623,-2.930628402236323,47.307555745964486,-2.87473415432882,1.1386289655734794,12,-1.1699981689453125,-1.1699981689453125,-2.612497329711914,-1.3949966430664062,8.450004577636719,1,0.09349688613292129,1.5123930465267312,83.7300033569336,-2.2967176692517293,84.58999633789062,-1.0212810856437893,83.77999877929688,0.09349688613292129 11817,2019-12-26,84.30000305175781,84.33999633789062,83.58000183105469,84.04000091552734,838800.0,0.004049594699769843,3.470704396023607,0.962982847777558,63.82430290508785,55.470196188172025,-1.5647822223681942,-1.9584953068642221,-1.472062307945066,-2.2625502065298804,8.669323936373551,0.7599945068359375,0.0309226605475601,1.7995033264160156,-0.6261444593686178,4.225151112200649,0.5866794335236989,3.0123272193083324,-3.012594500592371,56.54018626002363,3.4183978678103415,1.212823892892314,12,-1.5100021362304688,-1.5100021362304688,-2.6500015258789062,-1.7350006103515625,6.299995422363281,3,0.08386713450631134,2.21567160829955,83.95999908447266,1.5123930465267312,83.7300033569336,-2.2967176692517293,84.58999633789062,0.08386713450631134 11818,2019-12-27,84.31999969482422,84.54000091552734,84.08000183105469,84.30000305175781,1474300.0,0.00023720809421723388,1.0,0.07690953373044984,72.94126358849618,58.76500005910981,-1.1631090795042098,-1.96753101390172,-1.531203902732031,-2.1958657766762713,9.619258693054158,0.45999908447265625,0.272115263905107,1.748500061035159,-0.806085200125537,4.303085322195855,0.47120743045481106,3.025792691615507,-2.7900355468654254,51.20761907570056,-7.664614185907524,1.2772926305803511,12,-1.05999755859375,-1.529998779296875,-2.6699981689453125,-1.7549972534179688,6.169998168945298,4,0.08859109639159124,3.470704396023607,84.30000305175781,2.21567160829955,83.95999908447266,1.5123930465267312,83.7300033569336,0.08859109639159124 11819,2019-12-30,84.41000366210938,84.41999816894531,83.77999877929688,84.11000061035156,1352500.0,0.0010674094830516179,3.0000953697963855,15.002670736360168,78.783222443077,62.03965749975235,-0.862541364967484,-2.021789884064731,-1.6775225587884393,-2.2049704671872803,10.119866756219489,0.6399993896484375,0.5074243408102461,1.7500038146972656,-0.933937196025326,4.433944825419857,0.4080333093359769,3.0919743200585543,-2.652037253164835,73.71816189991783,9.107337460556508,1.3419705053612938,12,-0.7150039672851562,-1.6200027465820312,-2.7025012969970703,-1.845001220703125,6.4599990844726705,0,0.09453850706466893,1.0,84.31999969482422,3.470704396023607,84.30000305175781,2.21567160829955,83.95999908447266,0.09453850706466893 11820,2019-12-31,85.06999969482422,85.08999633789062,84.38999938964844,84.44999694824219,1625900.0,0.00781893145457957,1.1212156241691424,2.066654798840344,80.02941973878498,65.31652118876728,-1.17238961485198,-2.5735170609915485,-2.402799219993014,-2.7877110585137928,11.142516444689218,0.6999969482421875,0.838278042382882,2.2574996948242188,-0.6134136438044209,5.128413033452858,0.8220430255098989,3.6929563641385386,-3.097711160553075,98.90728380186859,28.172610639824455,1.4354566693143194,12,-1.0399971008300781,-2.279998779296875,-3.2824974060058594,-2.5049972534179688,5.510002136230469,1,0.09568589889325807,3.0000953697963855,84.41000366210938,1.0,84.31999969482422,3.470704396023607,84.30000305175781,0.09568589889325807 11821,2020-01-02,83.2300033569336,85.02999877929688,83.08000183105469,85.02999877929688,3278200.0,-0.02162920353228326,1.166668785948315,-2.903205562050083,61.35270908544755,66.10174614279019,0.8213952457721234,-0.6735427554464479,-0.66821888084948,-0.8806937450514027,11.662504557514502,1.9899978637695312,1.0874769190271252,0.35750312805176065,-2.4946495763354903,3.2096558324390116,-1.068573224141872,1.7835794802453933,-1.0562520248554392,7.462782876707129,-64.20228901440964,1.426076352193626,1,0.9149971008300781,-0.44000244140625,-1.4425010681152344,-0.6650009155273438,8.139999389648452,3,0.11065719948340469,1.1212156241691424,85.06999969482422,3.0000953697963855,84.41000366210938,1.0,84.31999969482422,0.11065719948340469 11822,2020-01-03,82.86000061035156,83.51000213623047,82.69999694824219,83.12999725341797,2199100.0,-0.004445545256021033,-1.7457618351803241,0.1499985165028462,62.331322227786956,66.67824226333795,1.2035216008734722,-0.33322575330711857,-0.4010784682364914,-0.43428349463361826,12.19700513803987,0.8100051879882812,1.2459033779111905,-0.004499816894536934,-2.8558080150886838,2.84680838129961,-1.4301539159916103,1.4211542822025365,-0.4968742483348194,6.694715605467627,-67.44510358528798,1.425654099097075,1,1.154998779296875,-0.06999969482421875,-0.9749984741210938,-0.2949981689453125,8.319999694824219,4,0.11525468237282088,1.166668785948315,83.2300033569336,1.1212156241691424,85.06999969482422,3.0000953697963855,84.41000366210938,0.11525468237282088 11823,2020-01-06,83.30999755859375,83.75,83.0,83.05000305175781,2717500.0,0.00543081034187165,-3.1666596024244478,-0.9629545904094493,62.1455288468775,66.28015763313373,0.7597383821818511,-0.7300823255559834,-0.9572770309296175,-0.8070353269378359,12.82870240997786,0.8899993896484375,1.3612974184880215,0.38799743652343466,-2.449842004764946,3.2258368778118154,-1.0309222841207628,1.8069171571676321,-0.7688586684347314,25.523044608027785,-45.1912202549305,1.4189197206441928,1,0.5849990844726562,-0.5199966430664062,-1.1049957275390625,-0.7449951171875,7.950004577636733,0,0.08750451481408494,-1.7457618351803241,82.86000061035156,1.166668785948315,83.2300033569336,1.1212156241691424,85.06999969482422,0.08750451481408494 11824,2020-01-07,82.68000030517578,83.30000305175781,82.08999633789062,83.30000305175781,2432800.0,-0.007562084646262068,2.9032301728911585,-2.384676330770585,53.92278421480183,65.6689616403956,1.2184427627793326,0.01736863428973834,-0.44750495159561865,-0.09069679166142919,13.038997505151888,1.220001220703125,1.3699828072870304,-0.31599998474121094,-3.039661559780953,2.407661590298531,-1.677830772261089,1.0458308027786671,2.6500015258789062,19.66679890950521,-45.387326202745676,1.3618307875198739,1,0.9099960327148438,0.1100006103515625,-0.47499847412109375,-0.11499786376953125,9.800003051757812,1,0.09446054099862922,-3.1666596024244478,83.30999755859375,-1.7457618351803241,82.86000061035156,1.166668785948315,83.2300033569336,0.09446054099862922 11825,2020-01-08,82.75,83.16999816894531,82.33999633789062,82.61000061035156,1548900.0,0.0008466339449182403,-1.4411533714798608,-0.2258044668676552,49.65984205543837,64.99893278953313,1.1117196724583778,0.11304497083555987,-0.6107034704818659,-0.09941730400652204,12.594174403283048,0.8300018310546875,1.3367299616402022,-0.3475002288818416,-2.8569089833301007,2.1619085255664174,-1.6022046061059712,0.9072041483422879,2.515201721191403,22.449085511428514,-37.365170424295776,1.2547043772241315,1,0.839996337890625,0.04000091552734375,-0.2849998474121094,-0.18499755859375,10.910003662109375,2,0.09812692140884649,2.9032301728911585,82.68000030517578,-3.1666596024244478,83.30999755859375,-1.7457618351803241,82.86000061035156,0.09812692140884649 11826,2020-01-09,83.4000015258789,83.5199966430664,82.54000091552734,82.55000305175781,1372100.0,0.007855003333884003,-1.2528566292213656,6.071444141689374,48.682418597563874,63.316501199808236,0.4178725367593614,-0.36507828921352825,-1.3012049684704579,-0.6810234158334225,12.015895330899994,0.9799957275390625,1.1618929493761954,0.1815013885498047,-2.123014675975938,2.4860174530755472,-0.9707566437130737,1.333759420812683,1.8016960876464765,78.91580108465853,22.76513125866667,1.1522580322628742,1,0.18999481201171875,-0.6100006103515625,-0.9350013732910156,-0.8349990844726562,11.409996032714858,3,0.08609112918238782,-1.4411533714798608,82.75,2.9032301728911585,82.68000030517578,-3.1666596024244478,83.30999755859375,0.08609112918238782 11827,2020-01-10,84.41000366210938,84.55999755859375,83.63999938964844,83.63999938964844,2028500.0,0.012110337143304006,-1.3895923746111012,0.9058890055739559,53.92282799337961,61.203341689239736,-0.6424450479775032,-1.1953652542053703,-2.310179858773836,-1.6213318494249052,12.053359077975019,1.1599960327148438,1.1233015683477845,1.0385032653808537,-1.1469256811696482,3.2239322119313556,-0.05421120789439726,2.1312177386561046,0.7294599259033134,93.9273756131312,41.102959236103764,1.0927144732752483,1,-0.82000732421875,-1.6200027465820312,-2.295003890991211,-1.845001220703125,9.889999389648423,4,0.08245467104033466,-1.2528566292213656,83.4000015258789,-1.4411533714798608,82.75,2.9032301728911585,82.68000030517578,0.08245467104033466 11828,2020-01-13,85.1500015258789,85.33000183105469,84.41000366210938,84.48999786376953,1691100.0,0.008766708111182187,-1.2439196858892052,0.8571428571428571,53.51762767520567,58.39605338169848,-1.399497814120906,-1.6829879393642386,-3.051491232315442,-2.2887011003224416,12.305751142815524,0.9199981689453125,1.1339125570651873,1.5635009765624943,-0.4135817488807447,3.5405837020057334,0.5749596138408748,2.552042339284114,-3.0600051879882812,94.44444444444444,43.45402669377076,0.9885413627216199,1,-1.44000244140625,-2.3600006103515625,-3.3100013732910156,-2.5849990844726562,10.5,0,0.07081619108913606,-1.3895923746111012,84.41000366210938,-1.2528566292213656,83.4000015258789,-1.4411533714798608,82.75,0.07081619108913606 11829,2020-01-14,85.8499984741211,85.91000366210938,85.1500015258789,85.26000213623047,2317900.0,0.008220750859639692,1.1408308439534933,0.8939288851898091,63.58973355765092,56.56942158379469,-2.0939519070515757,-2.1373666788178127,-3.760813706908607,-2.918606521358811,12.293102199011491,0.7600021362304688,1.0625097357333004,2.0379978179931584,0.11163215282986982,3.964363483156447,1.074814985411507,3.0011806505748098,-3.695202026367184,98.31918585765331,45.38337049961012,0.9631828325816447,1,-1.8499984741210938,-2.7699966430664062,-3.9299983978271484,-3.2849960327148438,10.110000610351562,1,0.06301693370140482,-1.2439196858892052,85.1500015258789,-1.3895923746111012,84.41000366210938,-1.2528566292213656,83.4000015258789,0.06301693370140482 11830,2020-01-15,87.31999969482422,87.7300033569336,86.1500015258789,86.19999694824219,2196900.0,0.017122903282825952,-1.5901805424402935,1.8983215227848755,68.58408797441113,57.37290812701287,-3.5886067780250386,-3.3648259520952593,-5.192625256835385,-4.312609733056078,13.242411648058864,1.8800048828125,0.9646000082078388,3.2444992065429688,0.9302649611363023,5.558733451949635,2.0873820838396426,4.401616329246295,-5.014994958496089,92.10012583349993,36.863945602532276,1.1571171227033317,1,-2.4099998474121094,-3.329998016357422,-5.5149993896484375,-4.754997253417969,7.8899993896484375,2,0.05909303344185912,1.1408308439534933,85.8499984741211,-1.2439196858892052,85.1500015258789,-1.3895923746111012,84.41000366210938,0.05909303344185912 11831,2020-01-16,87.76000213623047,87.80999755859375,87.19000244140625,87.19000244140625,1908700.0,0.005038965219239744,-1.175422628528597,0.5089270509056478,68.92780198948745,58.10585032275737,-3.708434515028756,-3.598691893264629,-5.5443717319214585,-4.663703761057803,14.75243982531287,0.6199951171875,0.836636653902886,3.436501693725589,0.6774759383403506,6.195527449110827,2.0569888160329697,4.816014571418208,-5.129497482666011,98.80106848162174,41.92340181641674,1.3795128776926198,1,-2.8100051879882812,-3.7300033569335938,-6.185001373291016,-5.194999694824219,5.619995117187486,3,0.06722882158457888,-1.5901805424402935,87.31999969482422,1.1408308439534933,85.8499984741211,-1.2439196858892052,85.1500015258789,0.06722882158457888 11832,2020-01-17,88.7300033569336,88.81999969482422,87.4000015258789,87.9000015258789,2209600.0,0.011052885108154165,1.811892855524165,1.4561443428678509,71.85334619770195,59.1844966950712,-4.199871967720185,-4.388893459861009,-6.402065065417531,-5.550548215541085,15.8895115565938,1.4199981689453125,0.6571069239391107,4.14950256347656,0.78666178848421,7.512343338468909,2.468082175980385,5.8309229509727345,-5.685139270966786,97.95926487863024,38.696964618663316,1.681420387496174,1,-3.275005340576172,-4.195003509521484,-7.277503967285156,-6.165000915527344,4.7299957275390625,4,0.0685224159994926,-1.175422628528597,87.76000213623047,-1.5901805424402935,87.31999969482422,1.1408308439534933,85.8499984741211,0.0685224159994926 11833,2020-01-21,89.80000305175781,89.8499984741211,88.5999984741211,88.93000030517578,2227700.0,0.012059051666209575,1.5773366158299185,1.0481937678095412,74.34509147698843,61.453641946425265,-4.752194253829003,-5.254148075018961,-7.355001514585709,-6.540224478447669,17.076630228450853,1.25,0.7897430997161337,4.918502044677737,0.8530715658081647,8.98393252354731,2.885786805242958,6.951217284112516,-6.177625404905257,98.93626691859919,39.788108985928815,2.0327152394347863,1,-3.705005645751953,-4.750003814697266,-8.347503662109375,-7.2350006103515625,-0.28000640869140625,1,0.05011135687162871,1.811892855524165,88.7300033569336,-1.175422628528597,87.76000213623047,-1.5901805424402935,87.31999969482422,0.05011135687162871 11834,2020-01-22,89.94999694824219,90.26000213623048,88.6500015258789,89.37000274658203,1521400.0,0.0016703105945099495,1.6833241145167352,0.6666578972753501,73.106069637076,64.058778344385,-4.204653816623676,-5.251228251316377,-7.319299790499144,-6.60389619992408,17.377472334625487,1.6100006103515767,0.9755371367749603,4.800495910644528,0.15122003144634277,9.449771789842714,2.4758579710454285,7.125133850243628,-5.580304802117411,92.45729581627053,36.75468015662487,2.3246379395990955,1,-3.5499954223632812,-4.694995880126953,-8.599996566772461,-7.3849945068359375,-3.4899978637695312,2,0.06336859111753546,1.5773366158299185,89.80000305175781,1.811892855524165,88.7300033569336,-1.175422628528597,87.76000213623047,0.06336859111753546 11835,2020-01-23,91.23999786376952,91.2699966430664,89.91999816894531,90.0199966430664,1809800.0,0.014341311387365607,1.1093746274706149,2.10347140921585,90.0099845277928,68.65073011441044,-4.653013799404519,-6.271283381795911,-8.405431416838795,-7.801113389983129,18.345740117775605,1.3499984741210938,1.1964874055254882,5.714997100830061,0.3851592144080769,11.044834987252045,3.050078157619069,8.379916044041053,-6.045662319029944,99.26473475661601,35.91266639858428,2.664918943210989,1,-3.784999847412095,-5.009998321533189,-9.88999748229979,-8.674995422363267,2.3800048828125284,3,0.051731711214533016,1.6833241145167352,89.94999694824219,1.5773366158299185,89.80000305175781,1.811892855524165,88.7300033569336,0.051731711214533016 11836,2020-01-24,91.80999755859376,92.12999725341795,90.9499969482422,91.01000213623048,2008400.0,0.006247256775206322,-1.565201887433907,0.6557332966455789,93.82960058105996,73.08481595748603,-4.363465103258818,-6.559327159977997,-8.756866394038028,-8.269601976243479,19.502406132422422,1.1800003051757528,1.6066087771730224,5.892496871948254,-0.0706336582242244,11.855627402120732,2.9109316068620217,8.874062137034485,-5.643556238121903,93.23467264545117,21.77746269357226,2.9815652650862368,1,-3.5399971008300923,-4.715000152587905,-10.459997177124038,-9.244995117187514,0.590003967285142,4,0.03703302054559998,1.1093746274706149,91.23999786376952,1.6833241145167352,89.94999694824219,1.5773366158299185,89.80000305175781,0.03703302054559998 11837,2020-01-27,91.37000274658205,92.13999938964844,91.13999938964844,91.68000030517578,1727100.0,-0.00479244988249683,-1.5973881854031666,-0.3874991655301805,89.50987072650614,77.08395407429718,-3.1652265979214462,-5.863112888861423,-8.095689568632878,-7.751020085845951,20.53713657033978,1.0,2.0990300036212375,5.0990020751953296,-1.2838554353544112,11.48185958574507,1.9075733199204592,8.2904308304702,-4.130121358179892,78.24868802465585,0.940586230403369,3.191428755274868,1,-2.7250022888183736,-4.255004882812514,-9.967502593994155,-8.805000305175795,7.169998168945298,0,0.021998406987145502,-1.565201887433907,91.80999755859376,1.1093746274706149,91.23999786376952,1.6833241145167352,89.94999694824219,0.021998406987145502 11838,2020-01-28,91.79000091552734,92.08000183105469,91.08000183105469,91.5199966430664,1743600.0,0.004596674579404159,1.3529242810469249,-0.8709883835401069,95.59564322197512,80.64016625922211,-2.843291706268019,-6.002536290692504,-8.34051427843383,-8.105477514097217,21.461294069553773,1.0,2.620801040765059,5.145500183105469,-1.6194566646554733,11.91045703086641,1.7630217592249977,8.52797860698594,-3.5700959268759362,89.9713842878098,5.150131687863876,3.3824784238804737,1,-2.645000457763672,-4.6750030517578125,-10.147500991821289,-9.224998474121094,5.650001525878892,1,0.01819368288798895,-1.5973881854031666,91.37000274658205,-1.565201887433907,91.80999755859376,1.1093746274706149,91.23999786376952,0.01819368288798895 11839,2020-01-29,92.38999938964844,92.5199966430664,91.41000366210938,91.87000274658205,1376200.0,0.006536643078076221,1.846168142025725,1.9258830178015862,95.81753544191066,83.66610486672207,-2.70219588992758,-6.29688487518537,-8.751209370468032,-8.628436029329478,22.814804660791278,1.1099929809570312,3.0883087329687555,5.346498870849615,-1.7944255355442777,12.487423277243508,1.7760366676526758,8.916961074046554,-3.3860755207976183,95.00010270344819,2.1946263486626947,3.5704622031969455,1,-2.5349998474121094,-5.085002899169922,-10.549997329711914,-9.824996948242188,3.970001220703125,2,-0.031063997895248274,1.3529242810469249,91.79000091552734,-1.5973881854031666,91.37000274658205,-1.565201887433907,91.80999755859376,-0.031063997895248274 11840,2020-01-30,93.20999908447266,93.29000091552734,92.0999984741211,92.25,1508300.0,0.008875416173193429,1.1249991485071626,1.8461640036973963,95.88404733798758,86.66124323877763,-2.904248327481696,-6.825748084439738,-9.383625805766115,-9.370954864882293,23.837405409824306,1.19000244140625,3.5805196537416037,5.759498596191406,-1.8221110940185525,13.341108286401365,1.9686937510864198,9.550303441296393,-3.5028606607787225,96.58112412743021,1.9353069629251394,3.7908048451049825,1,-2.8649978637695312,-5.520000457763672,-10.419998168945312,-10.644996643066406,-0.650001525878892,3,-0.07241712333762318,1.846168142025725,92.38999938964844,1.3529242810469249,91.79000091552734,-1.5973881854031666,91.37000274658205,-0.07241712333762318 11841,2020-01-31,92.44000244140624,93.55999755859376,92.01000213623048,93.22000122070312,4749800.0,-0.008260880277110583,1.1232938274701203,-0.812499503294168,88.42111411257928,88.50210634043066,-1.5651749924910519,-5.618444014882186,-8.459495298963404,-8.518386395768474,26.247723788130806,1.5499954223632812,3.9578229745144995,4.52900199890135,-3.0919546429062876,12.149958640708988,0.7185236779975241,8.339480319805176,-2.0162915193456143,54.838828762866044,-38.24972671952342,3.8104783209038198,1,-1.360004425048814,-4.615005493164048,-9.650001525878892,-9.874999999999986,-1.3000030517577983,4,0.012765039744820017,1.1249991485071626,93.20999908447266,1.846168142025725,92.38999938964844,1.3529242810469249,91.79000091552734,0.012765039744820017 11842,2020-02-03,92.41000366210938,92.7699966430664,91.8499984741211,92.63999938964844,1399200.0,-0.0003245216194782685,2.7551694070752366,0.2948667788254573,87.26907136629853,89.93810410590956,-1.070887308605137,-5.097658583339353,-8.274145086473453,-8.406269641913624,29.05418725125643,0.9199981689453125,4.189386144976368,4.021503067016596,-3.4624229839648137,11.505429117998005,0.27954004152589107,7.763466092507301,-1.3590354127421307,53.62919848150145,-37.664905767217675,3.741963025490705,2,-1.3050041198730469,-4.5850067138671875,-9.620002746582031,-9.845001220703125,-4.620002746582031,0,-0.0001082365094047244,1.1232938274701203,92.44000244140624,1.1249991485071626,93.20999908447266,1.846168142025725,92.38999938964844,-0.0001082365094047244 11843,2020-02-04,90.5999984741211,92.27999877929688,90.44000244140624,92.0199966430664,2599000.0,-0.0195866801889375,-1.1149501894204954,6.1740197704504745,71.8894193920387,89.80292074534987,0.9661299853551952,-2.8601430932085634,-6.336289348407888,-6.5286279648643415,31.268136307807083,1.9700012207031392,4.369713551988184,1.8469978332519474,-5.297905134796764,8.991900801300659,-1.7254536507724083,5.419449317276303,2.9599990844726705,5.1280859971051465,-81.75467154863865,3.5724514840243575,2,1.1399993896484375,-2.7750015258789062,-7.80999755859375,-8.034996032714844,-7.9799957275390625,1,0.0876379975180046,2.7551694070752366,92.41000366210938,1.1232938274701203,92.44000244140624,1.1249991485071626,93.20999908447266,0.0876379975180046 11844,2020-02-05,90.48999786376952,90.58999633789062,89.77999877929688,90.37000274658205,2132000.0,-0.0012141347925408441,4.06261027132707,-0.08450371261858498,66.70179889892198,87.21312234214199,1.2971995341129485,-2.250416919545401,-6.088053824743369,-6.3619612262398135,33.520792353397546,0.8199996948242188,4.438938167138758,1.346497344970686,-5.232125222265665,7.9251199122070375,-1.9428139386474896,4.635808628588862,3.007599792480491,18.78305062851654,-64.6538786207056,3.289311283618174,2,1.1800003051757955,-2.6650009155273295,-7.464996337890611,-7.924995422363267,-1.959999084472642,2,0.07680411914806085,-1.1149501894204954,90.5999984741211,2.7551694070752366,92.41000366210938,1.1232938274701203,92.44000244140624,0.07680411914806085 11845,2020-02-06,90.87000274658205,91.33000183105469,90.5999984741211,90.81999969482422,1286200.0,0.004199413104027494,-1.9795721358951204,0.416709053916799,66.48994181267435,84.17538247898804,0.960162853835925,-2.0984913146230326,-6.322880447924263,-6.674850700210456,36.020445724235564,0.8400039672851705,4.389531675322473,1.320502090454113,-4.562194114136602,7.203198295044828,-1.6208460118412376,4.261850192749463,2.4788909545898434,28.836093102863913,-50.48215398373449,2.941348102295356,2,0.799995422363267,-3.045005798339858,-7.627502441406264,-8.305000305175795,-13.690002441406264,3,0.06041595353617413,4.06261027132707,90.48999786376952,-1.1149501894204954,90.5999984741211,2.7551694070752366,92.41000366210938,0.06041595353617413 11846,2020-02-07,90.58000183105469,91.2300033569336,90.41999816894531,91.11000061035156,1243900.0,-0.003191382268757148,1.1038979053960327,-10.59932865425393,60.57142906967511,80.9600000726735,1.1815981878610557,-1.310175987548348,-5.885498754805212,-6.319697459892026,38.90764448898991,0.8100051879882812,4.361389226435293,0.6715011596679688,-4.459355287115628,5.802357606451565,-1.8939270637238366,3.236929383059774,2.6261360732422077,26.75597402431712,-48.1304214338354,2.5654282233918013,2,1.089996337890625,-2.7550048828125,-7.170000076293945,-8.014999389648438,-3.3700027465820312,4,0.021859082441089583,-1.9795721358951204,90.87000274658205,4.06261027132707,90.48999786376952,-1.1149501894204954,90.5999984741211,0.021859082441089583 11847,2020-02-10,91.37000274658205,91.37000274658205,90.5999984741211,90.6999969482422,1246200.0,0.008721582022054086,1.2985003245311804,-1.2641647953014337,59.26800993353324,76.92359637395771,0.4376174191002207,-1.635888986468018,-6.534275945901612,-7.050627455549261,41.13291762333222,0.790000915527358,4.061180133904159,1.1135021209716882,-3.3474974604321375,5.574501702375514,-1.1169976697302246,3.344001911673601,1.6990895927148557,63.60015869140682,-7.9035349274791145,2.2304997907019133,2,0.29999542236326704,-3.545005798339858,-7.902502059936538,-8.805000305175795,-5.1200027465820455,0,-0.0025172742696695227,1.1038979053960327,90.58000183105469,-1.9795721358951204,90.87000274658205,4.06261027132707,90.48999786376952,-0.0025172742696695227 11848,2020-02-11,91.18000030517578,91.75,91.08999633789062,91.43000030517578,940800.0,-0.002079483809727334,-2.069727830807991,-0.37313109919265763,57.22680991874824,72.63573798249523,0.5945108020295891,-1.023443908038928,-6.20814873340089,-6.805572041765231,42.99585962775816,0.660003662109375,3.6413994359940602,0.6219997406005859,-3.147292566249817,4.391292047450989,-1.2626464128246084,2.5066458940257803,1.7575282917211155,71.0660232677025,2.1214101183611973,1.8846461534251995,2,0.48999786376953125,-3.3550033569335938,-7.777500152587891,-8.614997863769531,-14.129997253417969,1,-0.03717919914786405,1.2985003245311804,91.37000274658205,1.1038979053960327,90.58000183105469,-1.9795721358951204,90.87000274658205,-0.03717919914786405 11849,2020-02-12,91.26000213623048,91.68000030517578,90.62000274658205,90.77999877929688,1267100.0,0.0008774054703546419,-1.650009059957906,-1.9200134277344318,50.137015507521944,67.55273444577682,0.37700871321285945,-0.7139660488647479,-6.139907638844264,-6.8272613939729325,44.40717069394664,1.0599975585937358,3.295953685813103,0.4315013885498189,-2.6241248937270996,3.4871276708267374,-1.0963117525886474,1.9593145296882852,1.5512252679624083,63.15810607712095,-1.87061289997267,1.5278131411384603,2,0.40999603271482954,-3.4350051879882955,-7.917503356933608,-8.694999694824233,-22.920005798339872,2,-0.09467454730880775,-2.069727830807991,91.18000030517578,1.2985003245311804,91.37000274658205,1.1038979053960327,90.58000183105469,-0.09467454730880775 11850,2020-02-13,92.4800033569336,92.5500030517578,91.0,91.36000061035156,1426400.0,0.013368411046954964,1.4603181331024664,2.3333227370260774,54.21387051917267,63.751929602064976,-1.0699485759699314,-1.6101237363003236,-7.174445365543647,-7.981742883415535,45.04649607773818,1.5500030517577983,2.8693470419669325,1.3935024261474638,-1.2596643502597402,4.046669202554668,0.06691903794386178,2.720085814351066,0.20997490226345406,96.71363688463586,33.796525316687315,1.3265833882036044,2,-1.2050056457519531,-4.530006408691406,-9.29000473022461,-9.915000915527344,-30.250003814697266,3,-0.04271198566452661,-1.650009059957906,91.26000213623048,-2.069727830807991,91.18000030517578,1.2985003245311804,91.37000274658205,-0.04271198566452661 11851,2020-02-14,93.66000366210938,93.80999755859376,92.79000091552734,92.79000091552734,1160300.0,0.012759518407687409,-1.3448124665667283,0.7767862616739668,63.17605443992476,61.07492772135678,-2.3006280583597203,-2.451117386647354,-8.151769062670212,-9.092369019856307,45.88046432684181,1.3299942016601705,2.37567545219909,2.2785026550292997,-0.11682030567982338,4.673825615738423,1.080841174674731,3.4761641353838684,-3.8800048828125,95.32729161170369,32.93057805965467,1.1976614803545629,2,-1.8650054931640625,-5.485004425048828,-10.47000503540039,-11.095001220703125,-22.220001220703125,4,-0.17595561298916185,1.4603181331024664,92.4800033569336,-1.650009059957906,91.26000213623048,-2.069727830807991,91.18000030517578,-0.17595561298916185 11852,2020-02-18,94.80999755859376,94.9000015258789,93.75,94.12999725341795,1628400.0,0.012278388335677848,1.674396529545878,0.7816070786527034,66.02969630654911,60.4238473785246,-3.435679513670138,-3.2909893007401223,-9.113460041968963,-10.184278945524383,46.43558669474282,1.2399978637695312,1.815059644716328,3.124496841430684,0.6059634440836277,5.64303023877774,1.8652301427571558,4.383763540104212,-4.949398803710949,97.89710296833476,37.37782923473499,1.2592666986735268,2,-2.4699974060058736,-5.539997100830092,-11.61999893188478,-12.244995117187514,-22.909996032714858,1,-0.0801603066113804,-1.3448124665667283,93.66000366210938,1.4603181331024664,92.4800033569336,-1.650009059957906,91.26000213623048,-0.0801603066113804 11853,2020-02-19,94.3000030517578,94.93000030517578,94.3000030517578,94.83999633789062,1695000.0,-0.0053791216113130425,-1.333352171578669,-0.794107417338901,60.23581611609086,59.705404847098926,-2.6213028406797747,-2.5577158620130263,-8.389482014571385,-9.61825696991258,46.600973408861776,0.629997253417983,1.3890961306777996,2.3895023345947095,-0.2221041788765774,5.001108848065996,1.083699077859066,3.695305591330353,-4.237828186035145,85.38288607236385,28.017942221312722,1.3058032567356441,2,-1.6250038146972514,-4.63000106811522,-11.110004425048814,-12.34500122070311,-15.560005187988267,2,-0.08536588325813144,1.674396529545878,94.80999755859376,-1.3448124665667283,93.66000366210938,1.4603181331024664,92.4800033569336,-0.08536588325813144 11854,2020-02-20,95.6500015258789,99.41999816894531,94.7699966430664,97.06999969482422,2063200.0,0.014315996080934923,-1.9245219644442313,2.6296589335668585,62.37323676656049,59.247993175308494,-3.534020918735834,-3.6457063893599013,-9.474449370569303,-10.913708674123512,47.054953654225045,5.119995117187514,1.0325704147139732,3.45450057983399,0.5196605170562094,6.389340642611771,1.9870805484450926,4.9219206112228875,-5.295757133789067,55.22568333837731,2.7047766235936095,1.4674200313888937,2,-0.7300033569335938,-3.365001678466797,-12.400001525878906,-13.694999694824219,-14.69000244140625,3,-0.19445894592159219,-1.333352171578669,94.3000030517578,1.674396529545878,94.80999755859376,-1.3448124665667283,93.66000366210938,-0.19445894592159219 11855,2020-02-21,95.95999908447266,97.23999786376952,95.45999908447266,95.72000122070312,2462300.0,0.00324095717353301,-3.6841941474677133,-0.1690127980571883,68.7233833599684,60.15376587422997,-3.4040445443895635,-3.777644364614048,-9.494875180405785,-11.16808035186017,47.17253394097687,1.7799987792968608,0.9778757923488826,3.528498077392584,0.18633839303711852,6.870657761748049,1.8574182352148512,5.1995779195703165,-4.880494390234375,47.81296353193933,-4.23237320976807,1.671079842177734,2,-0.9500007629394531,-3.174999237060547,-12.419998168945312,-13.714996337890625,-12.30999755859375,4,-0.28782829314398417,-1.9245219644442313,95.6500015258789,-1.333352171578669,94.3000030517578,1.674396529545878,94.80999755859376,-0.28782829314398417 11856,2020-02-24,95.20999908447266,96.44000244140624,95.11000061035156,95.87000274658205,2160400.0,-0.007815756639803495,-2.0930253189261747,-2.750039736783605,63.833965723521786,60.66109429533981,-2.1548134888883936,-2.909011017741264,-8.466430083359995,-10.368326766784577,46.905840943632775,1.3300018310546733,1.0302993849619924,2.6084980010986385,-0.9400653390513298,6.157061341248607,0.8342163310236543,4.382779671173623,-3.46325491225781,25.749551251517133,-25.0174620216264,1.7742816700749826,2,-0.18999862670898438,-1.904998779296875,-10.759998321533203,-12.054996490478516,-17.0,0,-0.34639218421770657,-3.6841941474677133,95.95999908447266,-1.9245219644442313,95.6500015258789,-1.333352171578669,94.3000030517578,-0.34639218421770657 11857,2020-02-25,93.37999725341795,96.16999816894531,93.08999633789062,95.30999755859376,2102400.0,-0.019220689514250267,-1.4541826372149997,2.924226661118027,63.70808159088658,61.38123559224407,-0.010851120302945105,-0.9704605586174608,-6.385434875103158,-8.49695121769939,46.033589623148316,3.0800018310546875,1.0318953021767925,0.6779964447021314,-2.8374101781179206,4.193403067522183,-1.0797068667078946,2.4356997561121574,-1.0193927614646725,4.581371747865836,-49.81230028355689,1.7577033114100231,2,1.6400032043457173,0.030002593994154836,-8.889999389648423,-10.184997558593736,-17.389999389648423,1,-0.23495390294851015,-2.0930253189261747,95.20999908447266,-3.6841941474677133,95.95999908447266,-1.9245219644442313,95.6500015258789,-0.23495390294851015 11858,2020-02-26,93.45999908447266,94.72000122070312,93.04000091552734,93.44000244140624,2277500.0,0.0008567341337308854,-3.0975632449129598,-0.010360953318398002,64.6884324500541,62.998059696969854,0.29790440025826115,-0.9685958415896749,-6.192219800421199,-8.519684931040501,45.16796106676849,1.6800003051757812,1.153640957300368,0.6744983673095675,-2.82901176951799,4.178008504137125,-1.0772567011042185,2.4262534357233534,-0.5346430983600072,6.583046234389929,-50.15404585646962,1.7517550684137804,2,1.75,0.5499992370605469,-8.46500015258789,-9.759998321533203,-14.169998168945312,2,-0.23068690102497236,-1.4541826372149997,93.37999725341795,-2.0930253189261747,95.20999908447266,-3.6841941474677133,95.95999908447266,-0.23068690102497236 11859,2020-02-27,89.5199966430664,93.93000030517578,89.45999908447266,93.41000366210938,2295200.0,-0.04215709907984411,-1.2294258550720225,-194.5330026705981,45.062156970209074,61.981202635973894,4.4311091376158345,2.8937319248021254,-2.034946997618306,-4.548576100069482,43.306118800442114,4.470001220703125,1.1520667182223576,-3.122003936767584,-6.916723823639771,0.6727159501046032,-5.019363880203684,-1.2246439933314832,9.900001525878906,0.771176966677782,-57.037518350285055,1.897359943436096,2,4.920001983642578,4.515003204345703,-3.947498321533203,-5.304996490478516,-14.459999084472656,3,-0.12042000875266812,-3.0975632449129598,93.45999908447266,-1.4541826372149997,93.37999725341795,-2.0930253189261747,95.20999908447266,-0.12042000875266812 11860,2020-02-28,86.45999908447266,88.0,84.4800033569336,88.0,3405900.0,-0.03418227963964915,3.5714214940723603,0.3958864104842205,37.46957406710444,59.12492703899386,7.316806546007996,5.7151254034414904,1.1883539871561482,-1.4901188327826702,41.22899013282566,5.0399932861328125,1.112597669058431,-5.844501495361328,-10.524040733397896,-1.1649622573247598,-8.184271114379612,-3.504731876343044,12.76079910278321,16.55514949085272,-43.315104811084005,2.339769619018285,2,5.490001678466797,5.490001678466797,-0.6324977874755859,-2.039997100830078,-4.370002746582031,4,-0.06361323222576509,-1.2294258550720225,89.5199966430664,-3.0975632449129598,93.45999908447266,-1.4541826372149997,93.37999725341795,-0.06361323222576509 11861,2020-03-02,93.62000274658205,93.70999908447266,86.61000061035156,86.61000061035156,3191500.0,0.08281290467183511,-1.025676550774639,-4.551946732986222,54.93204787554283,57.89185499110428,0.16822242924588693,-1.425003590157118,-5.745957858591225,-8.606211269956148,38.81451788241405,7.25,1.324819237563844,1.256502151489272,-3.4598407826015887,5.972845085580133,-1.1016693155561654,3.6146736185347095,5.011163647460933,78.18651365231494,18.011951496025517,2.3581714670454335,3,-1.6700019836425923,-1.6700019836425923,-6.7775039672851705,-8.695003509521499,-13.84000396728517,0,-0.10649434873112229,3.5714214940723603,86.45999908447266,-1.2294258550720225,89.5199966430664,-3.0975632449129598,93.45999908447266,-0.10649434873112229 11862,2020-03-03,92.4000015258789,95.08999633789062,91.5999984741211,93.02999877929688,2409300.0,-0.013031416202854973,-2.1300382153401918,-0.08987119278636051,52.55872778546547,57.03884517659034,1.1291578005733527,-0.21691127923084252,-4.335255807184268,-7.3406442909158045,36.6004279609208,3.4899978637695312,1.3917044812486665,0.037001037597661934,-4.679323255353296,4.75332533054862,-2.321161108877817,2.395163184073141,5.665118346679691,74.64659197381411,15.194990550488129,2.3581621464754785,3,-0.4500007629394531,-0.4500007629394531,-4.717502593994141,-7.045001983642578,-9.050003051757812,1,-0.15357145245751957,-1.025676550774639,93.62000274658205,3.5714214940723603,86.45999908447266,-1.2294258550720225,89.5199966430664,-0.15357145245751957 11863,2020-03-04,98.54000091552734,98.63999938964844,93.18000030517578,93.19000244140624,1989600.0,0.06645020874733198,-1.0335181720150541,-8.492098092643074,62.17391348724124,57.01669814555488,-4.856903346290537,-6.041306989177656,-10.21540048246976,-13.418710763038888,36.142833588868065,6.239997863769531,1.4282603842063395,5.780000305175776,0.39869501037843236,11.161305599973119,3.089347657777111,8.47065295257444,-14.05999755859375,99.29379588885435,38.64583479763709,2.6906526473986707,3,-6.979999542236328,-6.590000152587891,-10.660001754760742,-13.020000457763672,-8.44000244140625,2,-0.2288411086081542,-2.1300382153401918,92.4000015258789,-1.025676550774639,93.62000274658205,3.5714214940723603,86.45999908447266,-0.2288411086081542 11864,2020-03-05,97.44000244140624,98.91999816894531,96.44000244140624,97.25,1990400.0,-0.011162963912128121,-1.7403304670375717,0.03551448515832506,58.32773767377175,55.86162640264414,-3.884821537620539,-4.631388574770526,-8.88908436845064,-12.253765194940584,36.32522656661682,2.4799957275390767,1.3122089585706362,4.33250160217284,-1.3222495105565457,9.987252714902226,1.5051260458081401,7.15987715853754,-12.676799163818345,89.75071842610384,32.274163664152134,2.8273755563646956,3,-5.740001678466783,-5.490001678466783,-9.310003280639634,-11.920001983642564,-10.72000122070311,3,-0.18626848389903383,-1.0335181720150541,98.54000091552734,-2.1300382153401918,92.4000015258789,-1.025676550774639,93.62000274658205,-0.18626848389903383 11865,2020-03-06,96.36000061035156,96.80999755859376,93.3000030517578,95.19000244140624,2262700.0,-0.011083762356267512,2.391312039746699,6.15780597494432,54.548513501563896,54.82990948909326,-3.064363007623058,-3.28755611125149,-7.562924047798234,-11.114916067114336,35.76966865132818,4.1399993896484375,1.276453198555231,2.9779998779296903,-2.7519280433059237,8.707927799165304,0.11303591731187623,5.8429638385475045,-11.03052553710937,79.20391497716759,25.419907318505956,2.8649639606178074,3,-4.659999847412109,-4.409999847412109,-7.780002593994141,-10.455001831054688,-4.959999084472656,4,-0.22104610748071785,-1.7403304670375717,97.44000244140624,-1.0335181720150541,98.54000091552734,-2.1300382153401918,92.4000015258789,-0.22104610748071785 11866,2020-03-09,92.55999755859376,94.58999633789062,90.0,91.4000015258789,3900000.0,-0.03943548181494694,-1.3181805045805277,0.9914511522360031,46.52026001768,52.92015153651476,0.35783647586038114,0.7045094875812623,-3.5632582032149145,-7.264631770088656,35.01519947787696,6.3600006103515625,1.0026854300575394,-0.9210029602050582,-6.513871043522471,4.6718651231123545,-3.7174370018637717,1.8754310814536552,-6.686901561523442,28.69953009078313,-18.698758248443777,2.796434041658709,3,-0.8599967956543111,-0.6099967956543111,-3.5424976348877095,-5.789997100830092,-3.6399993896484517,0,-0.11311583293933491,2.391312039746699,96.36000061035156,-1.7403304670375717,97.44000244140624,-1.0335181720150541,98.54000091552734,-0.11311583293933491 11867,2020-03-10,91.13999938964844,94.33999633789062,87.44999694824219,93.33999633789062,3524400.0,-0.015341380795158455,2.2809544742798393,-1.896555579671517,45.24668601098874,50.759957487729714,1.594337594332913,2.2202249693665124,-1.9669421510374434,-5.791401028594706,34.348114858940015,6.8899993896484375,0.5711957158100915,-2.329500961303708,-7.941558530366848,3.2825566077594317,-5.135529745835285,0.4765278232278689,-4.745027305703118,32.17089841931201,-9.9920471708486,2.8060287845315703,3,0.5600013732910156,0.8100013732910156,-1.6875019073486328,-4.2350006103515625,-1.3499984741210938,1,-0.12464341328097284,-1.3181805045805277,92.55999755859376,2.391312039746699,96.36000061035156,-1.7403304670375717,97.44000244140624,-0.12464341328097284 11868,2020-03-11,87.79000091552734,89.58999633789062,86.26000213623047,89.2300033569336,2653800.0,-0.03675662164313753,2.0833445184625274,0.6545474722393692,38.847900985889105,50.06948460058305,4.532059577644588,5.589824556422371,1.5234375739587023,-2.41493362261906,33.552539463489225,4.879997253417969,0.11658089594195076,-5.509999465942386,-11.59782081744433,0.5778218855595583,-8.553910141693365,-2.4660887901914066,11.129997253417969,12.085302201858415,-27.251075303639606,3.0439106757509755,3,3.9099998474121094,4.159999847412109,1.674997329711914,-0.8850021362304688,3.7699966430664205,2,-0.05057526364168141,2.2809544742798393,91.13999938964844,-1.3181805045805277,92.55999755859376,2.391312039746699,96.36000061035156,-0.05057526364168141 11869,2020-03-12,82.62000274658203,84.44999694824219,73.9000015258789,83.72000122070312,3492200.0,-0.05889051275805257,7.242216347830233,0.7638865341414827,33.36659063909585,49.61359755302654,9.633420613275362,10.624047661487921,6.773733979851016,2.743116633937831,33.95264768700317,13.889999389648438,-0.37195614392136633,-10.24799766540528,-17.955966597211614,-2.5400287335989447,-14.101982131308446,-6.394013199502112,16.046795501708985,38.06199358677844,-0.1938020713781512,3.8539844659031686,3,3.789997100830078,4.039997100830078,7.162494659423828,4.284996032714844,5.149993896484375,3,0.09053492470197844,2.0833445184625274,87.79000091552734,2.2809544742798393,91.13999938964844,-1.3181805045805277,92.55999755859376,0.09053492470197844 11870,2020-03-13,88.52999877929688,88.69000244140625,81.43000030517578,85.88999938964844,4368900.0,0.07153226623390951,3.9053957223937688,-2.4000027743291326,42.62041538899039,48.245638387854044,4.52364241449024,4.64089534142812,0.9930895300044256,-3.152246433283352,33.54427433006405,7.260002136230469,-0.7781480083115611,-4.140501403808599,-12.088997701816467,3.8079948941992683,-8.114749552812526,-0.16625325480467268,9.146127600097657,70.71049261416162,29.59742005712902,3.9742481490039325,3,-2.1199989318847656,-1.8699989318847656,1.217498779296875,-1.625,-1.3300018310546875,4,-0.020445019581509682,7.242216347830233,82.62000274658203,2.0833445184625274,87.79000091552734,2.2809544742798393,91.13999938964844,-0.020445019581509682 11871,2020-03-16,77.18000030517578,84.0999984741211,76.47000122070312,81.33999633789062,4690200.0,-0.12820511273716795,-1.7347688824292673,-1.575756437303124,35.21358405509433,46.318400195590584,14.858962839885862,15.486974672087285,12.402536219276612,8.137911600731599,32.77404727226679,12.05999755859375,-0.9256001127107396,-14.666499710083002,-25.184607028800855,-4.1483923913651495,-19.92555336944193,-9.407446050724076,19.54508108007812,16.046964832737427,-28.46077779173721,5.259053659358927,3,9.229999542236328,9.479999542236328,12.567497253417969,9.724998474121094,10.830001831054688,0,0.18424463804711233,3.9053957223937688,88.52999877929688,7.242216347830233,82.62000274658203,2.0833445184625274,87.79000091552734,0.18424463804711233 11872,2020-03-17,87.20999908447266,90.16000366210938,78.62999725341797,78.62999725341797,5763000.0,0.12995593080639378,-1.6876466079434607,-2.06250240711295,45.17225365941052,44.429326881387176,4.487219888194659,5.120964037260606,2.5616889300248715,-1.8897403948903673,31.086207173417556,12.980003356933594,-0.4208730833339871,-4.256501007080075,-14.872497742888584,6.359495728728433,-9.564499374984322,1.0514973608241718,8.60207910640625,81.85729280401796,31.207627923780763,5.307998367904252,3,-0.7999992370605469,-0.5499992370605469,2.5374984741210938,-0.30500030517578125,-0.6500015258789062,1,0.019607832845134343,-1.7347688824292673,77.18000030517578,3.9053957223937688,88.52999877929688,7.242216347830233,82.62000274658203,0.019607832845134343 11873,2020-03-18,86.25,88.73999786376953,78.44000244140625,83.19999694824219,4556400.0,-0.011007901554302202,1.565379075503464,0.35547813529812433,47.35222911167273,43.20982593004284,3.934278699489326,5.741315196785081,3.6890771591660894,-0.9361464305914922,29.305467214903167,10.299995422363281,-0.8695658373892883,-4.813999938964841,-15.586920117017755,5.958920239088073,-10.200460027991298,0.572460150061616,8.685595124278905,75.95324016964842,18.209647823846005,5.386460089026457,3,-0.8950004577636719,0.4099998474121094,3.49749755859375,0.654998779296875,0.31999969482421875,2,0.041043488875679435,-1.6876466079434607,87.20999908447266,-1.7347688824292673,77.18000030517578,3.9053957223937688,88.52999877929688,0.041043488875679435 11874,2020-03-19,77.05000305175781,86.72000122070312,75.45999908447266,86.72000122070312,3691500.0,-0.10666663128396736,1.3288530027629932,-3.170488030617605,43.069673608191614,41.9343992752237,11.105667695257665,14.204680981694494,12.97331948704371,8.20164744691617,26.32395585896606,11.260002136230469,-1.440067889015907,-13.08399696350098,-25.3041511063864,-0.8638428206155595,-19.194074034943682,-6.973919892058277,17.044168328585087,10.81635015069347,-49.98356499274824,6.110077071442707,3,7.194995880126953,9.609996795654297,12.697494506835938,9.854995727539062,8.519996643066406,3,0.1883191944468705,1.565379075503464,86.25,-1.6876466079434607,87.20999908447266,-1.7347688824292673,77.18000030517578,0.1883191944468705 11875,2020-03-20,68.33999633789061,77.75,67.41999816894531,77.51000213623047,4340500.0,-0.11304356091999523,1.140932683451332,0.9482944710153975,31.797229048526304,40.298506945317726,17.23555324517031,21.860152308246242,21.665840854136505,16.81238208067562,23.51459161329711,10.330001831054688,-3.179704251140521,-20.41300354003907,-35.715021969741485,-5.110985110336657,-28.064012754890285,-12.761994325187857,24.946408248273727,4.045725359309441,-52.301295277330325,7.65100921485121,3,12.540000915527358,15.080001831054702,21.40750122070314,18.565002441406264,17.880004882812514,4,0.28431374519115926,1.3288530027629932,77.05000305175781,1.565379075503464,86.25,-1.6876466079434607,87.20999908447266,0.28431374519115926 11876,2020-03-23,62.22999954223633,67.88999938964844,60.68999862670898,67.69000244140625,3432000.0,-0.08940586952104712,1.4573394880621418,0.5954197869927632,29.705363994682926,38.57169338795042,20.77556743282014,26.743857182174025,27.66603839854767,22.809881655678538,21.101250139147147,7.6499977111816335,-5.034527638298954,-24.87400035858154,-43.90092636343678,-5.847074353726299,-34.387463361009154,-15.360537356153927,29.504420658894873,5.225655420409491,-46.79044252230701,9.513463002427619,3,13.195001602172852,17.82499885559082,27.382497787475586,24.674999237060547,21.140003204345703,0,0.40125337601936484,1.140932683451332,68.33999633789061,1.3288530027629932,77.05000305175781,1.565379075503464,86.25,0.40125337601936484 11877,2020-03-24,71.44000244140625,72.45999908447266,61.959999084472656,64.69999694824219,2697800.0,0.1479994048998663,1.3917998769564446,-1.2344325850429014,32.4935396568862,37.86565324028343,9.473485039021114,16.660057636446567,18.418433094609554,13.554963901969302,19.93425695847928,10.5,-6.6378773954619845,-14.566997718811038,-34.574986085006856,5.44099064738478,-24.57099190190894,-4.563003535713136,17.810864033771168,38.32443531939218,-7.392803806360021,10.003994183097909,3,3.9849987030029297,8.614995956420898,18.54499626159668,15.589996337890625,9.259994506835938,1,0.23194287693949378,1.4573394880621418,62.22999954223633,1.140932683451332,68.33999633789061,1.3288530027629932,77.05000305175781,0.23194287693949378 11878,2020-03-25,71.9000015258789,74.55000305175781,68.01000213623047,70.23999786376953,2181000.0,0.006438956729458933,-1.1372569063528473,0.24629114379699035,33.363729323057186,37.865335316279136,7.288964239536739,15.28572738575248,17.901545562044987,13.046840078626445,18.610117284144163,6.540000915527344,-7.798390547944464,-13.028998756408697,-33.65977104831144,7.601773535494047,-23.344384902360076,-2.713612610457318,15.06599552142103,43.06570027678902,2.7978440403866998,10.315386145951372,3,3.5249996185302734,8.154996871948242,18.904998779296875,15.674999237060547,7.970001220703125,2,0.2038942381306943,1.3917998769564446,71.44000244140625,1.4573394880621418,62.22999954223633,1.140932683451332,68.33999633789061,0.2038942381306943 11879,2020-03-26,78.73999786376953,79.4800033569336,71.5,71.98999786376953,2771100.0,0.0951320750032072,-1.0646850627624147,4.066256089714128,39.32379720526698,37.49904440697653,-0.17801010989839483,8.007247618069442,11.060402768162447,6.190021100671984,19.214738216048524,7.980003356933594,-8.759752892947262,-5.650002479553223,-26.338940383809316,15.03893542470287,-15.994471431681262,4.694466472574817,6.123919309883135,96.06170672233132,58.21076079669825,10.344468952128047,3,-3.3149967193603516,1.3150005340576172,12.432502746582031,8.85000228881836,2.0600051879882812,3,0.0994412248346972,-1.1372569063528473,71.9000015258789,1.3917998769564446,71.44000244140625,1.4573394880621418,62.22999954223633,0.0994412248346972 11880,2020-03-27,80.95999908447266,83.62999725341797,75.41999816894531,76.43000030517578,1749800.0,0.028194072655983726,-1.5068687814639579,0.6711109302662037,42.83419797933181,38.34577928744736,-4.006016017203152,5.643414071848781,8.817638278804026,3.9811043944964695,19.250632037697653,8.209999084472656,-9.219868747980286,-3.155001258850092,-23.874279004728933,17.56427648702875,-13.514640131789506,7.204637614089322,-20.27000045776368,88.36094887191214,47.313713224956196,10.359638872939419,3,-5.534997940063477,-1.1550006866455078,12.642499923706055,8.875,0.029998779296875,4,0.05694170778758956,-1.0646850627624147,78.73999786376953,-1.1372569063528473,71.9000015258789,1.3917998769564446,71.44000244140625,0.05694170778758956 11881,2020-03-30,83.6500015258789,84.0,79.66000366210938,82.63999938964844,2672600.0,0.03322631511642604,4.076021826326333,0.2229585890500475,45.444593940955286,38.37603931873011,-6.349445053328068,2.2853583542635363,6.121476538857095,1.339816270370676,19.67600770057971,4.339996337890625,-8.926880480710693,0.03350124359130291,-20.196863328786947,20.263865815969552,-10.081681042597822,10.148683529780428,-22.50120292663575,98.41198521060625,53.91865555409227,10.115182286189125,3,-8.935003280639648,-3.845003128051758,10.24749755859375,6.18499755859375,-7.3899993896484375,0,0.030723247435077816,-1.5068687814639579,80.95999908447266,-1.0646850627624147,78.73999786376953,-1.1372569063528473,71.9000015258789,0.030723247435077816 11882,2020-03-31,78.20999908447266,82.73999786376953,78.04000091552734,82.55000305175781,2981600.0,-0.06503290307440424,-1.0085455734027586,-4.297024542426143,44.317910823685956,38.03889284228714,-2.593034670121199,6.964866324862854,11.460708563852961,6.80282300970903,19.811191331506922,5.6100006103515625,-9.67301323236913,-4.697001075744623,-24.62335967627436,15.229357524785108,-14.660180376009492,5.266178224520246,-16.147152429199224,63.789858104694005,14.56935312947536,9.963179300264866,3,-4.504999160766602,1.5949993133544922,15.95250129699707,11.625,-0.5699996948242188,1,0.06597626547132651,4.076021826326333,83.6500015258789,-1.5068687814639579,80.95999908447266,-1.0646850627624147,78.73999786376953,0.06597626547132651 11883,2020-04-01,75.98999786376953,77.18000030517578,75.0,75.5,2425700.0,-0.02838513293300715,-1.9261791015735008,-0.11290263038078378,45.92501228815535,38.356152695616444,-2.214327705934977,7.809241468161673,13.517570526573365,9.028203096601146,19.216437695776627,3.2099990844726562,-9.074002225459083,-5.789502143859863,-24.50658114385412,12.927576856134394,-15.148041643856999,3.5690373561372724,-13.049665074707036,35.91998291015625,-14.104261219268736,9.35853949999713,4,-3.644998550415039,3.815000534057617,18.22500228881836,13.845001220703125,1.8000030517578125,2,0.06198182941018726,-1.0085455734027586,78.20999908447266,4.076021826326333,83.6500015258789,-1.5068687814639579,80.95999908447266,0.06198182941018726 11884,2020-04-02,79.29000091552734,79.88999938964844,74.52999877929688,74.52999877929688,3084200.0,0.043426808060632816,-1.252100086071072,9.71433242506812,44.13259003101561,39.726748360337474,-5.769943250764044,3.2462015072449333,10.084575471116565,5.784757172547216,18.372729553026232,5.3600006103515625,-9.800572294242627,-1.5819990158081083,-18.802171466615846,15.638173434999636,-10.192085241211984,7.028087209595768,-15.507281438027348,50.26400763100482,2.7384384360092113,8.610086225403872,4,-6.945001602172852,0.5149974822998047,15.319997787475586,10.544998168945312,-2.2700042724609375,3,0.0073149429229115714,-1.9261791015735008,75.98999786376953,-1.0085455734027586,78.20999908447266,4.076021826326333,83.6500015258789,0.0073149429229115714 11885,2020-04-03,75.05999755859375,79.08999633789062,74.4000015258789,78.19999694824219,2394000.0,-0.053348509371819564,-1.1031407164117828,-0.6596634412721208,48.51996478675942,41.817259559457085,-0.5436312925516233,6.112009239578214,14.088104861019701,10.046975161958585,18.603896299963207,4.8899993896484375,-10.84987668259194,-4.747002220153803,-20.506743143860632,11.012738703553026,-12.626872682007217,3.1328682416996116,-10.468586860193753,6.874959766858383,-42.78872106818738,7.879870461853414,4,-2.079998016357422,4.745000839233398,19.177501678466797,14.775001525878906,0.6100006103515625,4,0.07647223127982739,-1.252100086071072,79.29000091552734,-1.9261791015735008,75.98999786376953,-1.0085455734027586,78.20999908447266,0.07647223127982739 11886,2020-04-06,82.08999633789062,82.87999725341797,77.12999725341797,78.01000213623047,1736800.0,0.0936583933913544,1.0318035443010674,-1.2993614632889987,46.26930780210541,43.34790046448144,-4.984391690910769,-1.836765628615069,6.890276306928172,3.092313266101968,19.620459160792873,7.819999694824219,-10.718362817912805,2.8064966201782227,-11.824738072869309,17.437731313225754,-4.509120726345543,10.122113966701988,-16.722242067426635,90.68394677415002,43.22981496949905,7.315617346523768,4,-6.084995269775391,-2.2849979400634766,9.860004425048828,7.745002746582031,-5.4499969482421875,0,-0.013399908919393688,-1.1031407164117828,75.05999755859375,-1.252100086071072,79.29000091552734,-1.9261791015735008,75.98999786376953,-0.013399908919393688 11887,2020-04-07,79.77999877929688,83.98999786376953,79.44999694824219,83.25,2830600.0,-0.02813981802466614,-1.1985450595572371,-0.8504917039566321,45.37658967961236,44.682662726320906,-1.527597654411153,-0.4442440908873806,9.016325948915863,5.466576710452486,20.06940489507516,4.540000915527344,-8.94205224867244,1.0644990921020536,-12.469585227116099,14.598583411320206,-5.702543067507023,7.83154125171113,-13.66695467965144,56.10009705802798,11.744838305836332,6.7670421596090735,4,-2.029998779296875,0.024999618530273438,12.170001983642578,10.525001525878906,-2.5100021362304688,1,-0.04412129226529715,1.0318035443010674,82.08999633789062,-1.1031407164117828,75.05999755859375,-1.252100086071072,79.29000091552734,-0.04412129226529715 11888,2020-04-08,83.3499984741211,84.02999877929688,78.88999938964844,80.23999786376953,2055600.0,0.04474805401664961,1.2997753852245806,-0.8962534629084034,54.895861273584536,46.41289206724508,-3.6907306496986934,-4.599765158876892,5.2865295704554995,1.9547912001225427,20.278825029807784,5.1399993896484375,-6.141804165141394,4.856498908996585,-8.187642002681443,17.900639820674613,-1.665571546842429,11.378569364835599,-16.52147613846148,92.93872794268525,42.50934090120899,6.522070455839013,4,-4.134998321533203,-3.5450000762939453,8.60000228881836,7.3899993896484375,-6.959999084472656,2,-0.06850628901025746,-1.1985450595572371,79.77999877929688,1.0318035443010674,82.08999633789062,-1.1031407164117828,75.05999755859375,-0.06850628901025746 11889,2020-04-09,90.0999984741211,91.0,84.13999938964844,84.44999694824219,2348700.0,0.08098380472191335,-1.1881991333879276,1.8167203913314396,67.44148800333454,49.14703540324538,-9.67755051032276,-11.342168981523983,-1.5674688883609917,-4.695396296672385,18.655719720181917,7.650001525878906,-3.861897207889683,11.232499122619629,-2.707945098962057,25.172943344201315,4.262277011828786,18.20272123341047,-22.23938755184325,94.57830356260585,36.700317923923464,6.970222110790843,4,-7.399997711181641,-10.295000076293945,1.6550025939941406,0.654998779296875,-10.299995422363281,3,-0.13662594636035963,1.2997753852245806,83.3499984741211,-1.1985450595572371,79.77999877929688,1.0318035443010674,82.08999633789062,-0.13662594636035963 11890,2020-04-13,86.72000122070312,89.80000305175781,85.4800033569336,88.7300033569336,2258500.0,-0.037513843625522236,1.081926798284398,-0.35575249440623746,70.52808003841685,51.93408941407445,-6.028537742762907,-8.542714267485138,1.6406747344532846,-1.2417322005125584,18.02142568269762,4.6199951171875,-1.630602513537454,7.943001747131348,-5.7547123538031,21.640715848065796,1.0941446966641308,14.791858797598564,-17.00823917220751,69.14204807672738,4.413714546725046,6.848857050467221,4,-4.020000457763672,-7.970003128051758,5.104999542236328,4.034996032714844,-8.489997863769531,0,-0.11185429475433384,-1.1881991333879276,90.0999984741211,1.2997753852245806,83.3499984741211,-1.1985450595572371,79.77999877929688,-0.11185429475433384 11891,2020-04-14,91.4000015258789,91.7300033569336,88.55999755859375,88.9000015258789,2359700.0,0.053966792427333266,1.0063304586323119,-1.2437797726366933,68.10594892043105,54.57720475815724,-10.609268481070998,-12.756813583291319,-3.135517347448399,-5.834154977984781,16.783862531514465,5.010002136230469,-0.15949157897186694,11.912001991271978,-2.8699882442873133,26.69399222683127,4.521006873492325,19.30299710905163,-19.98518044126294,97.42989307561358,28.148744772323383,7.390995117779646,4,-8.334999084472656,-13.760004043579102,0.4249992370605469,-0.6450042724609375,-12.0,1,-0.1721006903099429,1.081926798284398,86.72000122070312,-1.1881991333879276,90.0999984741211,1.2997753852245806,83.3499984741211,-0.1721006903099429 11892,2020-04-15,88.91999816894531,90.83999633789062,87.41999816894531,89.80999755859375,1767100.0,-0.027133515487211546,1.3186452250285778,-0.355999755859375,64.89323989529278,56.68478560339473,-7.208317852320633,-10.690226305318603,-0.7815397907027375,-3.2809043718692976,16.70284354160924,3.9800033569335938,0.7920965302457716,9.346498680114749,-5.641893208181216,24.334890568410714,1.8523027359667594,16.84069462426274,-15.47365885709759,78.11523115453976,5.290061891270867,7.494195944147986,4,-5.8549957275390625,-11.405000686645508,2.9050025939941406,1.8349990844726562,-10.099998474121094,2,-0.13810165353315962,1.0063304586323119,91.4000015258789,1.081926798284398,86.72000122070312,-1.1881991333879276,90.0999984741211,-0.13810165353315962 11893,2020-04-16,89.79000091552734,90.30999755859376,88.80000305175781,89.44000244140625,1771400.0,0.009784106663262016,1.172666845967625,-0.3932569821866374,60.797342341294616,58.53642474898129,-6.610046790340718,-11.891085139501968,-1.711706404100724,-4.076647418544496,16.590309934879365,1.5099945068359517,1.3526197760878915,10.039501380920413,-5.3588659018954985,25.437868663736324,2.3403177395124573,17.73868502232837,-14.515295199171035,74.44003389499989,4.3660039184116215,7.699183641407953,4,-6.724998474121094,-13.579999923706055,2.0349998474121094,0.964996337890625,-11.330001831054688,3,-0.13943650901885507,1.3186452250285778,88.91999816894531,1.0063304586323119,91.4000015258789,1.081926798284398,86.72000122070312,-0.13943650901885507 11894,2020-04-17,91.55999755859376,92.13999938964844,89.16000366210938,91.48999786376952,1586600.0,0.019712625292560126,3.84550828376308,0.2000000000000812,60.44952348633186,59.861931271156,-7.215270519709961,-13.194796919197003,-3.5189936559527837,-5.756867236281039,16.148260000625907,2.9799957275390625,2.556124042048907,11.083998298645028,-5.124613521739704,27.29261011902976,2.979692388452662,19.188304208837394,-14.639762078179729,91.29125861028112,22.55838429857259,8.104305910192368,4,-6.924999237060561,-15.144998550415053,0.2650032043456889,-0.8050003051757955,-13.549995422363295,4,-0.16568368909399867,1.172666845967625,89.79000091552734,1.3186452250285778,88.91999816894531,1.0063304586323119,91.4000015258789,-0.16568368909399867 11895,2020-04-20,87.7699966430664,93.5,87.52999877929688,92.0199966430664,1996300.0,-0.041393632771800304,-1.5243156926948078,-60.71455040869469,53.97529383912492,60.718151941935936,-1.6011320018565556,-8.30006205479188,0.17665709002037033,-1.8983764393901623,14.613481471239048,5.970001220703125,3.7565152956563708,6.322497367858887,-9.135147967507436,21.78014270322521,-1.4063252998242746,14.051320035542048,-9.023389493544244,5.756552117030862,-56.77570981825193,7.728822667683158,4,-1.5749969482421875,-10.674997329711914,-1.2349967956542969,-1.1099967956542969,-10.299995422363281,0,-0.09080544486882125,3.84550828376308,91.55999755859376,1.172666845967625,89.79000091552734,1.3186452250285778,88.91999816894531,-0.09080544486882125 11896,2020-04-21,87.19999694824219,88.43000030517578,86.16999816894531,86.5199966430664,1764000.0,-0.006494243097014518,-2.2753719337236493,-0.16000007180606618,59.574011701003805,62.2956432776461,-0.257086050810841,-6.074921053999418,0.6530868995613304,-1.2612286596835531,12.26592142311417,2.2600021362304688,4.957656506061994,4.503997802734375,-8.207896268816683,17.215891874285433,-1.8519492330411538,10.859944838509904,-6.387914799653132,14.051821582542118,-46.3252572384698,6.355947035775529,4,-1.0049972534179688,-10.104997634887695,-0.6649971008300781,-0.5399971008300781,-6.30999755859375,1,-0.10286690258295261,-1.5243156926948078,87.7699966430664,3.84550828376308,91.55999755859376,1.172666845967625,89.79000091552734,-0.10286690258295261 11897,2020-04-22,88.01000213623047,89.08000183105469,87.47000122070312,88.5,1434300.0,0.00928905064605745,-1.0509565901945253,-0.7205847703889867,63.197191498771986,63.218013302666925,0.24932424433914946,-5.881438252935851,-0.2684730381761824,-2.0077951914157666,10.712089772331254,1.8800048828125,6.163976620976982,4.4855030059814425,-7.260726966571056,16.23173297853394,-1.3876119802948068,10.358617992257692,-5.421611488443887,25.10236708931906,-36.783412098687734,5.873114986276251,4,0.80999755859375,-10.915002822875977,-1.4750022888183594,-1.3500022888183594,-4.310005187988281,2,-0.09782979662952584,-2.2753719337236493,87.19999694824219,-1.5243156926948078,87.7699966430664,3.84550828376308,91.55999755859376,-0.09782979662952584 11898,2020-04-23,86.55999755859375,88.4800033569336,85.13999938964844,87.83000183105469,1434300.0,-0.016475452135454538,1.5992174697793715,2.5918567536006227,58.319975929606315,62.20451196114156,2.4613939602383255,-3.453914787981901,1.056952876266081,-0.5050137132796806,9.289450394088753,3.3400039672851562,7.092595404581743,2.3024986267089815,-8.147539350244884,12.752536603662847,-2.922520361767951,7.527517615185914,-2.443981601497285,16.98562279035046,-44.45472587253652,5.225018988476935,4,2.7600021362304688,-9.464998245239258,-0.024997711181640625,0.10000228881835938,-0.9799957275390625,3,-0.08941772275964088,-1.0509565901945253,88.01000213623047,-2.2753719337236493,87.19999694824219,-1.5243156926948078,87.7699966430664,-0.08941772275964088 11899,2020-04-24,86.56999969482422,87.18000030517578,84.7699966430664,86.72000122070312,1571700.0,0.00011555148466468879,3.504681027045142,0.11811104035755908,64.58069363493692,61.5436912496438,2.1210545789108437,-3.001103964647271,0.9173406676566742,-0.45749349278156615,8.599123847212633,2.410003662109375,8.36420354877447,1.9210006713867216,-8.241417611857443,12.083418954630886,-3.160208470235361,7.002209813008804,6.930000305175781,20.618583729732517,-45.75249376175462,5.081209141622083,4,2.5649986267089844,-9.475000381469727,-0.5625,0.09000015258789062,-0.8000030517578125,4,-0.0936814212653444,1.5992174697793715,86.55999755859375,-1.0509565901945253,88.01000213623047,-2.2753719337236493,87.19999694824219,-0.0936814212653444 11900,2020-04-27,85.56999969482422,87.37999725341797,85.33999633789062,87.01000213623047,1770500.0,-0.0115513457724985,-1.1473590375765947,9.599918620619501,55.20335273459184,60.11006945121722,3.2863685735553645,-1.7265470663485303,1.734107925892829,0.6046975671206951,8.520475156449578,2.0400009155273438,8.625234474531908,0.6905006408691463,-9.327713895745887,10.70871517748418,-4.3186066274383705,5.699607909176663,7.755400238037112,18.561533382543754,-42.88620890648039,5.009107268307517,4,3.5649986267089844,-8.475000381469727,-0.11750030517578125,1.0900001525878906,1.3499984741210938,0,-0.08834869212990104,3.504681027045142,86.56999969482422,1.5992174697793715,86.55999755859375,-1.0509565901945253,88.01000213623047,-0.08834869212990104 11901,2020-04-28,86.22000122070312,87.66999816894531,85.72000122070312,86.30999755859375,1427600.0,0.007596137994589913,-2.577988072906459,0.06249735090916797,60.13215795576489,59.58106034682524,2.038703196234124,-2.2916317944050775,0.8666081138321715,0.021138498633774816,8.513415533096975,2.0999984741210938,7.4271429853006765,1.2120021820068416,-8.805739908890573,11.229744272904256,-3.7968688634418584,6.220873227455542,6.934290646362314,33.64275712887289,-27.304887974872415,5.008871045448704,4,2.914997100830078,-9.125001907348633,-4.070003509521484,-2.8000030517578125,-0.69000244140625,1,-0.1014845729078806,-1.1473590375765947,85.56999969482422,3.504681027045142,86.56999969482422,1.5992174697793715,86.55999755859375,-0.1014845729078806 11902,2020-04-29,83.37000274658203,87.1500015258789,82.97000122070312,87.1500015258789,2346700.0,-0.03305495747820464,1.211641087330357,42.00169548999661,50.03220261462633,58.384933710528756,4.49091042752481,1.0168990365565804,3.424433314500021,2.905873921879177,8.25564152473065,4.180000305175781,6.187836224356857,-1.8959964752197322,-11.430708023137242,7.638715072697778,-6.663352249178487,2.871359298739023,9.616603216003426,7.259553009040344,-47.59079878367441,4.767355773958756,4,4.864997863769531,-5.640003204345703,-5.630002975463867,-3.315004348754883,3.149993896484375,2,-0.02974695064449029,-2.577988072906459,86.22000122070312,-1.1473590375765947,85.56999969482422,3.504681027045142,86.56999969482422,-0.02974695064449029 11903,2020-04-30,80.69999694824219,83.08999633789062,80.22000122070312,82.83000183105469,3111700.0,-0.032025977094612856,1.166039039557782,0.5634935372145031,32.57969785016934,55.28828641762181,6.409977375569909,4.2771501665069565,5.781657321433727,5.60917500807534,7.783089164664872,3.1500015258789062,4.739449693000495,-4.801502227783203,-13.57371807260418,3.9707136170377737,-9.187610150193692,-0.4153943053727147,11.885944824667973,6.4428983108820805,-41.590063531590594,4.386107922410487,4,6.160003662109375,0.055004119873046875,-2.9599971771240234,-0.6449985504150391,7.060005187988281,3,0.03717472259539334,1.211641087330357,83.37000274658203,-2.577988072906459,86.22000122070312,-1.1473590375765947,85.56999969482422,0.03717472259539334 11904,2020-05-01,79.87000274658203,80.83999633789062,79.33000183105469,80.22000122070312,1543000.0,-0.01028493473416714,-1.1118799784456312,0.16431815576823885,35.98036408084593,53.288849777813034,6.042829337194746,5.43128962809979,6.2392550992871065,6.4833047121129255,7.784472801342054,1.5099945068359375,3.5512874330625266,-5.660496520996091,-14.349692870754012,3.0286998287618303,-10.005094695875059,-1.3158983461171232,11.973982593195714,6.47483396454251,-37.281548491395185,4.3445981748789615,5,4.334999084472656,2.6299972534179688,-2.130002975463867,0.1849956512451172,5.399993896484375,4,0.07149115923521121,1.166039039557782,80.69999694824219,1.211641087330357,83.37000274658203,-2.577988072906459,86.22000122070312,0.07149115923521121 11905,2020-05-04,80.80000305175781,81.27999877929688,79.37999725341797,80.30999755859375,1255900.0,0.011643924792722915,1.6206972755111706,-1.4000217983651226,24.371396285136996,49.377448064938946,4.49260672687123,5.221050951028076,4.9299933707214905,5.610960051224794,7.73120482051802,1.9000015258789062,2.6150486443275156,-5.017496490478521,-12.553151220235804,2.518158239278762,-8.785323855357163,-1.2496691255998797,10.04286360732209,17.62592165687835,-18.54216085430988,3.767827364878642,5,3.404998779296875,3.1499977111816406,-3.0600032806396484,-0.7450046539306641,5.459999084472656,0,0.06150981935142963,-1.1118799784456312,79.87000274658203,1.166039039557782,80.69999694824219,1.211641087330357,83.37000274658203,0.06150981935142963 11906,2020-05-05,80.98999786376953,82.55000305175781,80.76000213623047,80.7699966430664,1849700.0,0.0023514208519275215,-13.917281281790437,0.44897704979291875,28.43937662186805,45.515468634171846,3.72031752617643,5.211624328585458,4.379303783491878,5.476159532774673,8.175143114854183,1.7900009155273438,1.494041462009875,-4.772501754760739,-12.437650916821951,2.8926474073004727,-8.605076335791352,-0.9399271737301262,8.931839609068348,21.22757157923595,-9.236488361348073,3.832574581030609,5,2.9150047302246094,2.960002899169922,-3.374998092651367,-0.9349994659423828,3.3600006103515625,1,0.07321892161486931,1.6206972755111706,80.80000305175781,-1.1118799784456312,79.87000274658203,1.166039039557782,80.69999694824219,0.07321892161486931 11907,2020-05-06,76.26000213623047,81.38999938964844,76.16999816894531,80.93000030517578,1907700.0,-0.05840222067291845,-1.1525751140475067,-21.227146622277708,19.595508361130655,41.21275001545233,7.384896896744408,10.186665156318469,8.745200481941339,10.228497435775253,9.101532560664833,5.220001220703125,0.8632089591438188,-9.326497650146479,-17.699028598122823,-0.9539667021701348,-13.51276312413465,-5.140232176158307,12.81448848526476,1.3006357095449042,-22.62583626057876,4.186265473988173,5,5.659996032714844,7.689998626708984,0.9999961853027344,3.7949962615966797,8.049995422363281,2,0.12155778105679227,-13.917281281790437,80.98999786376953,1.6206972755111706,80.80000305175781,-1.1118799784456312,79.87000274658203,0.12155778105679227 11908,2020-05-07,77.63999938964844,81.33000183105469,77.12000274658203,78.91999816894531,1849600.0,0.018095950888550316,-2.629321968127438,0.27408978183517235,18.161029779766665,36.05500958710007,5.147890215015408,8.808575800630479,7.007053862127336,8.887077371064649,10.010362931773722,5.069999694824219,-0.062335259945697885,-7.661000442504886,-16.71622608953676,1.3942252045269896,-12.188613266020823,-3.133387618988948,10.144041986591802,23.040753850569214,7.320060766651919,4.527612823515938,5,4.279998779296875,6.310001373291016,-0.8850002288818359,2.414999008178711,6.620002746582031,3,0.1143739995263564,-1.1525751140475067,76.26000213623047,-13.917281281790437,80.98999786376953,1.6206972755111706,80.80000305175781,0.1143739995263564 11909,2020-05-08,77.79000091552734,79.0,77.12000274658203,77.63999938964844,1430000.0,0.0019320134860654203,-2.1596730245231606,-0.11718880385284791,22.612527280736586,32.43380675889394,4.047062845383039,8.104580361047837,6.620279224437894,8.769093059922938,10.099779732687322,1.8799972534179688,-1.3169355839578998,-6.895499038696286,-16.245919175375448,2.4549210979828757,-11.570709107035867,-2.2202889703567052,8.832636139983407,25.391873146465127,8.063342463202492,4.67521006833958,5,4.129997253417969,6.159999847412109,-1.7150020599365234,2.2649974822998047,6.3899993896484375,4,0.1281655881651116,-2.629321968127438,77.63999938964844,-1.1525751140475067,76.26000213623047,-13.917281281790437,80.98999786376953,0.1281655881651116 11910,2020-05-11,77.0199966430664,77.81999969482422,76.05999755859375,77.55999755859375,1416500.0,-0.00989849933665754,2.320742494799801,-3.5999694827323125,22.36700026963814,28.237678127102072,3.885284376057257,8.548932666112506,7.238329079373898,9.555625272134108,10.265372116714106,1.7600021362304688,-2.275099547017504,-7.1805030822753935,-17.076918548692547,2.7159123841417596,-12.12871081548397,-2.232295349066817,8.557376523787795,14.791961046625083,-2.829146415539956,4.948207733208579,5,4.585002899169922,6.930004119873047,-0.9449977874755859,3.035001754760742,8.010002136230469,0,0.10711503972446224,-2.1596730245231606,77.79000091552734,-2.629321968127438,77.63999938964844,-1.1525751140475067,76.26000213623047,0.10711503972446224 11911,2020-05-12,75.66999816894531,78.9800033569336,75.30000305175781,78.47000122070312,2278900.0,-0.017527895779811398,-1.0791001607779411,5.185182045521977,17.4577938735476,24.618299378093326,4.00226727415054,9.128055988340577,8.186729431709551,10.902493944103853,10.059413916620104,3.6800003051757812,-3.6195862925094104,-7.744001388549805,-17.73110271181997,2.2430999347203624,-12.737552050184888,-2.750450726914721,8.765289924917639,6.075457137559695,-10.161474266913615,4.99355066163508,5,3.5250015258789062,8.730003356933594,0.7225008010864258,4.385000228881836,9.050003051757812,1,0.13994983776319492,2.320742494799801,77.0199966430664,-2.1596730245231606,77.79000091552734,-2.629321968127438,77.63999938964844,0.13994983776319492 11912,2020-05-13,76.63999938964844,76.95999908447266,74.87999725341797,75.06999969482422,1711400.0,0.012818834996367379,-1.1333302033326682,-0.560713565593648,23.160171909124315,23.571685384643885,2.2095819526702485,7.579502505465854,6.857451807946262,9.922357716368111,10.081951296382899,2.0800018310546875,-4.458542663502982,-6.160000228881842,-16.231393328147817,3.911392870384134,-11.19569677851483,-1.1243036792488539,6.516348798319797,27.28683545950805,10.684236199688609,5.035696549632984,5,2.075000762939453,7.549999237060547,1.265000343322754,3.414999008178711,6.25,2,0.10060019762361883,-1.0791001607779411,75.66999816894531,2.320742494799801,77.0199966430664,-2.1596730245231606,77.79000091552734,0.10060019762361883 11913,2020-05-14,77.2699966430664,77.44999694824219,73.61000061035156,76.06999969482422,1788700.0,0.008220214749937282,3.9230799327047223,0.7643294149662508,25.654430603233735,22.42435944268697,1.164312283293782,6.285717424508206,5.670150457582139,9.28275216937962,10.197763270197168,3.839996337890625,-5.600723126798854,-4.904002761840815,-14.698629048870501,4.890623525188872,-9.801315905355665,-0.006689618325964375,4.562135395373787,67.9034591310699,49.66868454371641,4.897313143514843,5,0.8100051879882812,6.285003662109375,1.507502555847168,2.785001754760742,6.910003662109375,3,0.09110911377474551,-1.1333302033326682,76.63999938964844,-1.0791001607779411,75.66999816894531,2.320742494799801,77.0199966430664,0.09110911377474551 11914,2020-05-15,76.38999938964844,76.77999877929688,74.36000061035156,76.0,4749300.0,-0.01138860219553195,3.136755480783025,0.32500031789224726,25.816633135630866,22.58494131496407,1.6748910872924938,6.293621923678202,6.006589229894573,10.134993091351475,10.045163201710135,2.9099960327148438,-6.232592205134296,-5.025500106811521,-14.08136296029737,4.030362746674328,-9.553431533554445,-0.49756868006859634,3.962148991735802,51.76903831318009,32.188623257712436,4.527931426742924,5,1.69000244140625,7.165000915527344,3.119999885559082,3.664999008178711,7.0,4,0.10302399279307362,3.9230799327047223,77.2699966430664,-1.1333302033326682,76.63999938964844,-1.0791001607779411,75.66999816894531,0.10302399279307362 11915,2020-05-18,79.80000305175781,80.33000183105469,77.93000030517578,78.80000305175781,1579600.0,0.04463939899666314,1.3301013303309532,2.56410657693963,35.23458819499814,23.339964823089634,-2.1142119675907765,2.377823830007401,2.1162616425929315,6.730511950805308,9.84425360386781,3.94000244140625,-6.032840460201555,-1.216996765136713,-9.783704073201974,7.349710542928548,-5.500350419169337,3.0663568888959105,-6.19000244140625,92.11311483599076,71.24176041887485,4.283353654032629,5,-2.3000030517578125,3.7549972534179688,1.4524965286254883,0.25499534606933594,2.6199951171875,0,0.054887181527764284,3.136755480783025,76.38999938964844,3.9230799327047223,77.2699966430664,-1.1333302033326682,76.63999938964844,0.054887181527764284 11916,2020-05-19,78.2300033569336,79.33000183105469,77.9800033569336,78.81999969482422,1466700.0,-0.019674180887009785,-1.477069742699555,-0.589996337890625,37.438901426391595,25.322564052563074,-1.0916926274501861,3.416525102248528,3.300294838334082,8.29328838530094,9.90142031251557,1.8199996948242188,-5.973285296496641,-2.338496780395502,-10.470436517596227,5.793442956805222,-6.404466648995864,1.7274730882048601,-4.485602722167968,68.75002838315902,44.250179836075844,4.06596986860036,5,-0.7600021362304688,5.3249969482421875,2.4949960708618164,1.8249950408935547,4.129997253417969,1,0.08692311300739064,1.3301013303309532,79.80000305175781,3.136755480783025,76.38999938964844,3.9230799327047223,77.2699966430664,0.08692311300739064 11917,2020-05-20,79.4000015258789,80.16999816894531,78.30999755859375,78.91000366210938,1360700.0,0.014955875223564341,-1.2011710373657527,-0.8305100087932551,46.57173910506643,28.479309533151934,-1.9773842820057013,1.6531731339067335,1.7957456470784336,7.117368212424736,9.768230926950828,1.9399948120117188,-5.731260325446328,-0.7379985809326115,-8.084934067453858,6.608936905588635,-4.411466324193242,2.935469162328019,-5.523888867187495,86.16071225834578,56.92398737411433,3.673467743260624,5,-2.4300003051757812,4.154998779296875,0.9524984359741211,0.6549968719482422,2.4499969482421875,2,0.06700251376053523,-1.477069742699555,78.2300033569336,1.3301013303309532,79.80000305175781,3.136755480783025,76.38999938964844,0.06700251376053523 11918,2020-05-21,78.81999969482422,79.43000030517578,78.30000305175781,79.11000061035156,1655200.0,-0.007304808814967645,1.4301008228258283,-0.5918411833398209,47.19400445938518,31.210584775223996,-1.354876598792515,1.7113228568764782,2.1355560530101343,7.687695946468523,10.097786995188793,1.1299972534179688,-5.6957728467965865,-0.9310005187988253,-7.641442271039068,5.779441233441418,-4.28622139491894,2.424220357321289,-4.814809252685535,74.70683706070288,40.83150048830991,3.355220876120121,5,-1.8499984741210938,4.7350006103515625,1.4700002670288086,1.2349987030029297,4.269996643066406,3,0.05163663677470787,-1.2011710373657527,79.4000015258789,-1.477069742699555,78.2300033569336,1.3301013303309532,79.80000305175781,0.05163663677470787 11919,2020-05-22,78.45999908447266,79.75,77.94999694824219,78.80000305175781,1053500.0,-0.004567376449447047,-1.6470472739104336,1.172423772065981,43.55015151547015,33.56426824698311,-0.9944155210909003,1.5100089377290118,2.412899765879615,8.034393753747523,10.55291716687869,1.8000030517578125,-4.9577165862056205,-0.8855010986328153,-6.793069124734572,5.022066927468941,-3.8392851116836937,2.068282914418063,-4.328312414555654,22.083268430539174,-13.27548349716304,2.953784013050876,5,-1.4899978637695312,5.095001220703125,1.1775026321411133,1.5949993133544922,4.80999755859375,4,0.07290340667152928,1.4301008228258283,78.81999969482422,-1.2011710373657527,79.4000015258789,-1.477069742699555,78.2300033569336,0.07290340667152928 11920,2020-05-26,78.01000213623047,79.83000183105469,77.76000213623047,79.79000091552734,1393000.0,-0.005735367747808695,1.2258053930777624,5.235229440143611,41.90218283684202,36.28031146512693,-0.4349585011541137,1.438334100601935,2.582780620818056,8.457797881121081,11.012755054349189,2.0699996948242188,-4.275768950025778,-0.9574981689453068,-6.106916994136654,4.19192065624604,-3.5322075815409875,1.6172112436503738,-3.7543491630907084,10.373461059949411,-25.666833799851197,2.5747094125956758,5,-1.0400009155273438,5.5449981689453125,2.5149965286254883,2.0449962615966797,7.099998474121094,1,0.06896548014474813,-1.6470472739104336,78.45999908447266,1.4301008228258283,78.81999969482422,-1.2011710373657527,79.4000015258789,0.06896548014474813 11921,2020-05-27,77.47000122070312,79.05999755859375,75.91000366210938,79.05999755859375,1889400.0,-0.00692220100935681,2.9622655995086467,0.8932569821866374,54.25756214789215,39.735577047212246,0.432730477602405,1.3588657477289985,3.1965155534700216,8.997175416405554,11.619947196818591,3.149993896484375,-3.840069712837902,-1.0599990844726506,-4.947064046900522,2.8270658779552207,-3.003531565686586,0.8835333967412851,-3.0928612704050664,36.61970822005638,-3.657329478904316,1.943532481213935,5,-0.5,3.875,4.1749982833862305,2.5849971771240234,7.1999969482421875,2,0.06389566116231515,1.2258053930777624,78.01000213623047,-1.6470472739104336,78.45999908447266,1.4301008228258283,78.81999969482422,0.06389566116231515 11922,2020-05-28,80.88999938964844,81.13999938964844,78.13999938964844,78.69000244140625,1882800.0,0.044146096747851304,1.2222247339598864,-1.3836490662367325,60.0,43.55175142463072,-2.5937686485308973,-2.3783959723172075,-0.4318339943904306,5.602342549931137,12.12656099948669,3.6699981689453125,-3.2258183669454183,2.483999252319336,-0.8753710777311454,5.843369582369817,0.8043140872940882,4.163684417344584,-6.393802201735241,95.21988137230018,50.5830023593553,1.6796851650252411,5,-3.1399993896484375,0.4550018310546875,0.755000114440918,-0.8350009918212891,2.970001220703125,3,0.018172842524353472,2.9622655995086467,77.47000122070312,1.2258053930777624,78.01000213623047,-1.6470472739104336,78.45999908447266,0.018172842524353472 11923,2020-05-29,83.69999694824219,84.19000244140625,80.56999969482422,80.56999969482422,3700600.0,0.034738503891661,-1.3131028262909654,1.4227279978360232,65.62664535331044,47.975086115484004,-4.912336304213767,-5.2197358669132825,-3.390877894108854,2.8269206074519957,12.184426412463708,3.6200027465820312,-2.2564937523846,5.14399681091308,1.146116222822755,9.141877399003405,3.1450565168679105,7.14293710495825,-8.938047672259586,94.08205838883381,45.068847265850806,1.9989402940451648,5,-3.649993896484375,-2.6549949645996094,-0.742497444152832,-3.644998550415039,0.6300048828125,4,-0.022102730484746425,1.2222247339598864,80.88999938964844,2.9622655995086467,77.47000122070312,1.2258053930777624,78.01000213623047,-0.022102730484746425 11924,2020-06-01,85.58000183105469,86.18000030517578,83.19999694824219,83.7699966430664,1931900.0,0.022461230004285904,-1.0203381238960025,0.5782769253269308,71.37863792038371,51.99109164052685,-5.98056895084342,-7.009404183084513,-5.104567534003792,1.0028337557569529,12.254295025068215,2.9800033569335938,-1.3976640538849665,6.738501739501956,1.672635031444102,11.80436844755981,4.205568385473029,9.271435093530883,-10.252369365146663,94.15775394117415,39.12972686594537,2.5329333540289256,6,-4.534999847412109,-4.94000244140625,-2.372502326965332,-5.525003433227539,-0.44000244140625,0,-0.029095646645107998,-1.3131028262909654,83.69999694824219,1.2222247339598864,80.88999938964844,2.9622655995086467,77.47000122070312,-0.029095646645107998 11925,2020-06-02,85.7699966430664,86.45999908447266,84.61000061035156,86.13999938964844,1813900.0,0.0022200842246624664,2.663355566802384,-0.2044208210216615,76.7762519432512,56.36190836462236,-5.849836037070332,-7.175879614591736,-4.841817777543682,0.8693117807841304,12.458345182406585,1.8499984741210938,-0.5562044824861516,6.679996871948248,0.7891911018936781,12.570802642002818,3.734593986920956,9.62539975697554,-9.574174750016965,93.45968966068344,30.90771156697769,2.945402885027288,6,-4.584995269775391,-5.129997253417969,-2.6549978256225586,-5.714998245239258,-1.1999969482421875,1,-0.029147721789051673,-1.0203381238960025,85.58000183105469,-1.3131028262909654,83.69999694824219,1.2222247339598864,80.88999938964844,-0.029147721789051673 11926,2020-06-03,86.91999816894531,88.2699966430664,86.01000213623047,86.36000061035156,1571600.0,0.013407969813321374,-2.5873085074174993,-1.5134956801451636,76.99580463293543,59.74236008994114,-6.300046733639775,-8.283543330319944,-5.319403409896793,-0.22733505292285372,13.13487475959389,2.5,0.44327933230781014,7.533498382568354,0.7159791250834786,14.351017640053229,4.124738753825909,10.942258011310798,-9.697758556753556,86.67325922851963,18.848323707561462,3.4087596287424407,6,-4.829998016357422,-5.979999542236328,-3.804999351501465,-6.864999771118164,-1.4799957275390625,2,-0.020823718324011975,2.663355566802384,85.7699966430664,-1.0203381238960025,85.58000183105469,-1.3131028262909654,83.69999694824219,-0.020823718324011975 11927,2020-06-04,85.52999877929688,86.73999786376953,84.31999969482422,86.2699966430664,1203800.0,-0.01599170983582754,1.8809496777943788,-1.3214305177111716,70.85859607548478,62.37175915839664,-4.413153768349716,-6.496531166600548,-3.556187628768697,1.1923510633103263,12.771110899839485,2.5999984741210938,1.0438041796432316,5.679999160766599,-1.4936977112624135,12.853696032795611,2.0931507247520926,9.266847596781105,-6.982028323400158,64.41559805559353,-3.2589788528440806,3.5868484360145083,6,-3.4399986267089844,-4.590000152587891,-2.4149999618530273,-5.475000381469727,0.410003662109375,3,-0.010054958758630717,-2.5873085074174993,86.91999816894531,2.663355566802384,85.7699966430664,-1.0203381238960025,85.58000183105469,-0.010054958758630717 11928,2020-06-05,86.5199966430664,87.7300033569336,85.33999633789062,86.12999725341797,1669500.0,0.01157486119372142,-1.4264015615075984,-0.5270277236501604,75.43947582102226,65.9150174145691,-4.689158057928907,-7.153937693386752,-4.168599740072352,0.2262824449737053,12.473766674019723,2.3900070190429688,1.7572781648077438,6.225997161865237,-1.4531776031521844,13.905171926882659,2.3864097793565264,10.065584544373948,-6.80538304470933,65.48323263635474,-4.029654444531218,3.839587382508712,6,-4.429996490478516,-5.579998016357422,-3.537496566772461,-6.464998245239258,-0.09999847412109375,4,-0.030744291908476495,1.8809496777943788,85.52999877929688,-2.5873085074174993,86.91999816894531,2.663355566802384,85.7699966430664,-0.030744291908476495 11929,2020-06-08,87.76000213623047,87.9800033569336,85.52999877929688,86.41000366210938,1456200.0,0.014332010416963303,1.737433882166406,3.4615399663523614,72.43517486754999,69.30757208464777,-4.996680412378481,-8.01990299602383,-5.229332770597324,-0.993517252259295,12.182266426222037,2.4500045776367188,2.2299775529692027,6.967502593994141,-1.2992008755235958,15.234206063511877,2.8341508592352795,11.100854328753002,-7.018742572508273,87.08873668717914,19.590493083014223,4.133351734758867,6,-5.670001983642578,-6.820003509521484,-3.9525012969970703,-7.70500373840332,-2.7600021362304688,0,-0.03908386761262117,-1.4264015615075984,86.5199966430664,1.8809496777943788,85.52999877929688,-2.5873085074174993,86.91999816894531,-0.03908386761262117 11930,2020-06-09,85.2699966430664,87.18000030517578,84.56999969482422,87.18000030517578,1407300.0,-0.02837289690693956,1.7329796922683625,-1.414819126631138,68.86385826501224,70.9304938754389,-1.5293743814827963,-5.14386656729539,-2.656860910540132,1.4789481814838723,11.554481749891867,3.19000244140625,2.7200630283431906,4.064997100830084,-4.232376127964983,12.36237032962515,-0.08368951356744958,8.213683715227617,-3.6252886298229043,24.050574233100395,-41.50108957014223,4.148686614397537,6,-2.0649986267089844,-4.329998016357422,-1.9174957275390625,-5.214998245239258,0.5400009155273438,1,-0.001524536865670667,1.737433882166406,87.76000213623047,-1.4264015615075984,86.5199966430664,1.8809496777943788,85.52999877929688,-0.001524536865670667 11931,2020-06-10,86.26000213623047,86.91999816894531,85.4000015258789,85.45999908447266,1428600.0,0.011610244307949769,-2.3043471049707263,-0.4188489622445556,68.56059667774744,71.8816712840775,-1.2755297031104362,-5.586225311116124,-3.6379158951059765,0.4699558079773851,11.221030855491499,1.6500015258789062,3.398709372392119,4.525502395629886,-3.635119532252844,12.686124323512615,0.4451914316885137,8.605813359571258,-3.8202594874082223,53.005478149936216,-9.5286982389851,4.080310963941368,6,-1.8400039672851562,-5.320003509521484,-2.1825008392333984,-6.20500373840332,1.5799942016601562,2,-0.01959195918795864,1.7329796922683625,85.2699966430664,1.737433882166406,87.76000213623047,-1.4264015615075984,86.5199966430664,-0.01959195918795864 11932,2020-06-11,84.3499984741211,86.18000030517578,83.1500015258789,86.0,2812000.0,-0.02214240221201136,2.01492095424266,-2.06249403955826,63.957585061339365,71.69622014052516,1.3151959901238541,-3.2348439244835987,-1.5655972242447262,2.334185099315931,10.515258722544326,3.1100006103515625,4.1734034010080165,2.229998779296878,-5.640592841504798,10.100590400098554,-1.7052970311039672,6.165294589697723,-1.2106253459895413,24.84464789488815,-34.65645912581505,3.935295810400841,6,1.3600006103515625,-3.4099998474121094,-0.4224967956542969,-4.545000076293945,2.2600021362304688,3,0.012922394629557354,-2.3043471049707263,86.26000213623047,1.7329796922683625,85.2699966430664,1.737433882166406,87.76000213623047,0.012922394629557354 11933,2020-06-12,84.30999755859375,86.16999816894531,83.19000244140625,85.55000305175781,2108300.0,-0.00047422544458752824,1.4032265011167238,0.7515177857205609,65.00768223534455,70.9883361755208,1.621324743972707,-2.7830708596628426,-1.2888313060436474,2.310629485987093,9.507586818998345,2.9799957275390625,4.801134770054077,1.8379978179931697,-5.743697445684347,9.419693081670687,-1.9528498138455888,5.628845449831928,3.9599990844726562,24.016471903936008,-38.556386692547335,3.790847631838762,6,1.4000015258789062,-3.3699989318847656,-1.3749980926513672,-4.504999160766602,2.8600006103515625,4,0.019333470881429893,2.01492095424266,84.3499984741211,-2.3043471049707263,86.26000213623047,1.7329796922683625,85.2699966430664,0.019333470881429893 11934,2020-06-15,84.26000213623047,85.54000091552734,82.29000091552734,83.0,1895400.0,-0.0005929951821969093,-1.4253728581473668,-1.0161262536147173,66.36981719038624,69.83206564742468,1.6364806452759666,-2.227446221008762,-1.1041554887335394,2.293737445265748,8.411424559970964,3.25,5.10207208883233,1.3945022583007756,-5.656430740429457,8.445435257031008,-2.1309642410643477,4.919968757665899,3.9083946228027315,40.28632856015053,-27.696011334777957,3.5254664993651175,6,1.0199966430664062,-3.3200035095214844,-1.325002670288086,-4.45500373840332,5.3699951171875,0,0.025634891739292787,1.4032265011167238,84.30999755859375,2.01492095424266,84.3499984741211,-2.3043471049707263,86.26000213623047,0.025634891739292787 11935,2020-06-16,84.18000030517578,86.7300033569336,83.95999908447266,86.01000213623047,1771400.0,-0.0009494639096417901,-1.4405278052256212,-1.4523799432034925,68.0085737464643,68.8334844378168,1.6396495197054008,-1.8998896308948758,-0.7512595585393456,2.2851099152848064,8.372961191201092,2.7700042724609375,5.050048008451824,1.0955005645751896,-5.825417970595552,8.016419099745931,-2.364958703010174,4.5559598321605534,3.7532606201171888,40.82074537416187,-29.84285968030042,3.4604592675853687,6,0.9550018310546875,-3.240001678466797,-1.2450008392333984,-4.375001907348633,5.849998474121094,1,0.009741027463191942,-1.4253728581473668,84.26000213623047,1.4032265011167238,84.30999755859375,2.01492095424266,84.3499984741211,0.009741027463191942 11936,2020-06-17,85.02999877929688,85.5999984741211,83.52999877929688,84.66000366210938,1279700.0,0.010097392148249229,1.7417314241251427,-0.20218292184672854,62.88915344191831,67.94799081186497,0.5513400140521298,-2.333994087628213,-1.5394929377994515,1.3414237271115894,8.279913710469799,2.0699996948242188,4.710642487817182,1.605499267578125,-4.970815857939897,8.181814393096147,-1.682658295180886,4.893656830337136,2.6775317456054637,61.711629665269086,-5.604288791598762,3.288157562759009,6,0.10500335693359375,-4.090000152587891,-2.2524986267089844,-5.225000381469727,4.450004577636719,2,0.009173218752142276,-1.4405278052256212,84.18000030517578,-1.4253728581473668,84.26000213623047,1.4032265011167238,84.30999755859375,0.009173218752142276 11937,2020-06-18,84.72000122070312,85.25,83.66000366210938,84.55000305175781,1240200.0,-0.00364574342048829,1.5853688794055254,0.45946057406796437,53.761074145716805,65.53927951460881,0.820657220923465,-1.6917362236307838,-1.0955895015707,1.5620052773964233,8.4214917116231,1.589996337890625,4.23635680689199,1.0295017242431612,-5.286630399893411,7.345633848379734,-2.128564337825125,4.1875677863114475,2.770828119824216,54.72970650903842,-8.820413116954143,3.158066062068283,6,0.41500091552734375,-3.7800025939941406,-2.9225006103515625,-4.915002822875977,3.9799957275390625,3,0.036827137302083424,1.7417314241251427,85.02999877929688,-1.4405278052256212,84.18000030517578,-1.4253728581473668,84.26000213623047,0.036827137302083424 11938,2020-06-19,82.88999938964844,85.8499984741211,82.69999694824219,85.8499984741211,5681600.0,-0.02160058787401775,1.1283800676851223,-17.411946862938695,40.04440970779045,61.94030560796886,2.3262207153806713,0.4836085382145967,0.7347249065916088,3.284335786566402,8.591333951941566,3.1500015258789062,3.588945244589212,-1.00400009155274,-6.908236412290947,4.900236229185467,-3.9561182519218363,1.9481180688163562,4.392796813878903,13.51347171626916,-44.25795998261135,2.9521181603691025,6,1.845001220703125,-1.9500007629394531,-1.4375,-3.085000991821289,7.25,4,0.04487877003371876,1.5853688794055254,84.72000122070312,1.7417314241251427,85.02999877929688,-1.4405278052256212,84.18000030517578,0.04487877003371876 11939,2020-06-22,84.18000030517578,84.97000122070312,82.37000274658203,82.87999725341797,1554800.0,0.015562805224105691,-1.241385660635478,-0.4391903560299299,44.558540003885184,59.239714690065846,0.5308127927879411,-0.3751251175658581,-0.7575730312391329,1.8834914761515051,8.714601886420764,2.5999984741210938,3.1704425754678454,7.629394502828291e-07,-5.321307870811751,5.321309396690651,-2.660653553936143,2.6606550798150437,2.903084086831555,41.51369966087696,-11.25829937655213,2.660654316875597,6,0.4249992370605469,-2.865001678466797,-3.362499237060547,-4.375001907348633,6.309997558593736,0,0.0355191001773576,1.1283800676851223,82.88999938964844,1.5853688794055254,84.72000122070312,1.7417314241251427,85.02999877929688,0.0355191001773576 11940,2020-06-23,83.38999938964844,85.37999725341797,83.1500015258789,84.87999725341797,2293400.0,-0.009384662778134656,-1.2639624183322942,-1.1461495123067713,37.61405263366417,55.801209796278826,1.1466766982933336,0.8839164897147924,-0.07425585927452971,2.543836818890213,8.732683178298485,2.2299957275390625,2.5126721601661615,-1.059000015258789,-5.545484049799512,3.427484019281934,-3.3022420325291506,1.1842420020115725,3.501361663299704,29.310284348760224,-18.381398523289104,2.243242017270362,6,1.1200027465820312,-1.2999992370605469,-2.572498321533203,-3.585000991821289,7.19000244140625,1,0.07482909113132963,-1.241385660635478,84.18000030517578,1.1283800676851223,82.88999938964844,1.5853688794055254,84.72000122070312,0.07482909113132963 11941,2020-06-24,82.41999816894531,82.87999725341797,81.66000366210938,82.7300033569336,1664500.0,-0.011632104902300044,3.000025014696134,0.20805747144093356,38.756338513003605,53.00107129090817,1.692695419166938,2.3650295546248117,0.62471705066487,3.389520318959825,8.42466977593122,1.7299957275390625,1.8259878755247314,-2.276501083374029,-5.514299785999242,0.9612976192511837,-3.8954004346866355,-0.6576017320614227,4.287308478505992,18.138316177796067,-26.30447239129092,1.6188993513126089,6,1.7750053405761719,-0.3299980163574219,-1.8924980163574219,-2.614999771118164,7.650001525878906,2,0.09233196771919983,-1.2639624183322942,83.38999938964844,-1.241385660635478,84.18000030517578,1.1283800676851223,82.88999938964844,0.09233196771919983 11942,2020-06-25,82.36000061035156,82.79000091552734,81.16000366210938,82.55999755859375,1420500.0,-0.0007279490406050249,3.9393582096453508,0.6451406492259986,33.876005348849176,49.541996081297576,1.6100389466948997,2.6781106928293923,0.4873512575208707,3.3240681709608424,8.844159212054594,1.6299972534179688,1.3393273640375867,-2.409998703002927,-5.335660359301244,0.51566295329539,-3.8728295311520924,-0.9471678748537613,4.044467857979228,25.58631717819455,-15.525998112695259,1.46283082814916,6,1.5850028991699219,-0.2700004577636719,-1.8474998474121094,-3.6100025177001953,7.129997253417969,3,0.08644976558787376,3.000025014696134,82.41999816894531,-1.2639624183322942,83.38999938964844,-1.241385660635478,84.18000030517578,0.08644976558787376 11943,2020-06-26,81.8499984741211,83.5,81.20999908447266,82.04000091552734,2895300.0,-0.006192352263853285,-2.115644916855239,0.9500267032883192,25.718992845804905,45.02523782078854,1.9382176731819811,3.2068248477668533,0.761947487961379,3.733281994882887,8.995574268638334,2.2900009155273438,0.7400309350753957,-2.827500915527338,-6.00200400058533,0.3470021695306542,-4.414752458056341,-1.2402493729983348,4.134912809711977,16.3506127931762,-18.163354915406398,1.587251542528997,6,2.0950050354003906,0.24000167846679688,-1.5874977111816406,-4.210000991821289,8.419998168945312,4,0.08368965915481219,3.9393582096453508,82.36000061035156,3.000025014696134,82.41999816894531,-1.2639624183322942,83.38999938964844,0.08368965915481219 11944,2020-06-29,83.08999633789062,83.12000274658203,81.66999816894531,82.62000274658203,1135600.0,0.015149638202639482,4.471649224834099,-2.4736186957918407,40.018318921097986,41.91520950685895,0.5752999581588227,1.8664090372661946,-0.7609619700329233,2.400439519142637,8.649095333696089,1.4500045776367188,0.3636857199196015,-1.4630027770996037,-4.683451606255332,1.7574460520561246,-3.0732271916774607,0.14722163747825334,2.5089223362045487,45.73449305127431,9.488142550816704,1.6102244145778621,6,0.4150047302246094,-0.9999961853027344,-2.827495574951172,-5.57499885559082,5.090003967285156,0,0.08484779591382496,-2.115644916855239,81.8499984741211,3.9393582096453508,82.36000061035156,3.000025014696134,82.41999816894531,0.08484779591382496 11945,2020-06-30,83.2699966430664,83.75,82.11000061035156,82.87999725341797,1902300.0,0.0021663294392719745,1.4296177408052082,0.829797250133922,35.21263445769422,38.84004073083405,0.2823308317831277,1.5700069409374606,-1.105433523890781,2.12163112367233,8.114949909868844,1.6399993896484375,-0.04603142328009824,-1.1580024719238224,-4.373626926311587,2.0576219824639423,-2.765814699117712,0.44980975527006706,1.973808830069899,81.46702565129789,45.3850010603965,1.6078122271938833,6,0.23500442504882812,-1.1799964904785156,-3.007495880126953,-6.174997329711914,4.8300018310546875,1,0.08670591463635291,4.471649224834099,83.08999633789062,-2.115644916855239,81.8499984741211,3.9393582096453508,82.36000061035156,0.08670591463635291 11946,2020-07-01,85.11000061035156,85.47000122070312,83.16000366210938,83.22000122070312,1528000.0,0.022096842097547587,-1.2985113150682852,4.846159865409445,53.784870851232135,38.84268480922465,-1.726713864701395,-0.4348448866105912,-3.0735431686690333,0.19714596789935968,7.158729573151159,2.30999755859375,-0.4516128070875993,0.7725013732910213,-2.2435052299764067,3.7885079765584493,-0.7355019283426856,2.280504674924728,-3.9499969482421875,91.64731289386108,51.90720972342114,1.5080033016337113,7,-1.6049995422363281,-3.020000457763672,-4.847499847412109,-8.01500129699707,3.9099960327148438,2,0.06426978241658987,1.4296177408052082,83.2699966430664,4.471649224834099,83.08999633789062,-2.115644916855239,81.8499984741211,0.06426978241658987 11947,2020-07-02,84.66999816894531,85.93000030517578,84.41999816894531,85.61000061035156,1192400.0,-0.005169808932567799,-1.0972216335353706,-0.4973559497186408,51.724140450981885,40.14043266957925,-1.4466846150804855,-0.06595664580891025,-2.795513416466264,0.5366368962659749,6.771845933062654,1.5100021362304688,-0.9084715950268958,0.3754989624023466,-2.5930706214032853,3.3440685462079784,-1.1087858295004764,1.8597837543051696,-3.4237945556640597,73.3050463905861,30.271637226875583,1.484284791902816,7,-1.1249961853027344,-1.4650001525878906,-5.5124969482421875,-7.57499885559082,3.8800048828125,3,0.06377703605359808,-1.2985113150682852,85.11000061035156,1.4296177408052082,83.2699966430664,4.471649224834099,83.08999633789062,0.06377703605359808 11948,2020-07-06,83.86000061035156,86.2699966430664,83.2699966430664,85.70999908447266,1534700.0,-0.009566523870444987,1.020206379420627,1.968078371534316,48.21427963218159,40.546625961612186,-0.5415748511348113,0.5634303285107194,-2.113495182283316,1.243426230039404,5.938233535221035,3.0,-1.312171882507144,-0.30149879455566975,-3.0826797921450293,2.47968220303369,-1.6920892933503495,1.08909170423901,-2.426445129394523,47.60876451865968,4.053219262343461,1.3905904987946813,7,-0.14500045776367188,0.55999755859375,-4.3125,-6.76500129699707,2.2299957275390625,0,0.0671356691204581,-1.0972216335353706,84.66999816894531,-1.2985113150682852,85.11000061035156,1.4296177408052082,83.2699966430664,0.0671356691204581 11949,2020-07-07,84.33000183105469,84.62999725341797,82.41999816894531,83.16999816894531,1351300.0,0.005604593575988082,1.51137043426996,-0.6270295237191885,50.6471159384514,41.99474410658854,-1.104176695619401,-0.18626322521282646,-2.7089753766592395,0.6706246272685519,5.053805898457736,2.2099990844726562,-1.50861955812627,0.3400024414062557,-1.8715472808723064,2.5515521636848177,-0.7657724197330253,1.4457773025455367,-2.606259880371084,53.365464852482944,9.073038312450741,1.1057748611392784,7,-0.6150016784667969,0.3849983215332031,-3.782499313354492,-7.235002517700195,3.5800018310546875,1,0.0704375036527547,1.020206379420627,83.86000061035156,-1.0972216335353706,84.66999816894531,-1.2985113150682852,85.11000061035156,0.0704375036527547 11950,2020-07-08,85.13999938964844,85.44999694824219,83.5999984741211,84.08999633789062,1270900.0,0.009605093572943257,1.2155694641143953,0.9051721869985004,50.47619299258462,43.296950159875315,-1.832542717044447,-1.0608916720582897,-3.6053888500428997,-0.2579868078197194,4.3962648361397125,1.8499984741210938,-1.3187747726884282,1.1564998626708984,-1.0399223426425692,3.352922067984366,0.05828876001416461,2.2547109653276323,-3.1434821574218716,70.6494103565604,27.380595368413452,1.0982111026567338,7,-1.4249992370605469,-0.4249992370605469,-4.29749870300293,-8.045000076293945,2.779998779296875,2,0.03570590718017974,1.51137043426996,84.33000183105469,1.020206379420627,83.86000061035156,-1.0972216335353706,84.66999816894531,0.03570590718017974 11951,2020-07-09,84.56999969482422,84.94999694824219,83.05000305175781,84.41000366210938,1174300.0,-0.006694851995659334,3.1304639880582164,0.15237673114091815,49.36493878075739,45.01794276342068,-1.034255890657377,-0.6577158845731077,-3.1511649231311196,0.17003905822512877,3.720356766134641,2.089996337890625,-1.3006550192773716,0.6710002899169893,-1.272084495638552,2.6140850754725307,-0.3005421028607742,1.642542682694753,-2.317073697947265,55.84421761023488,13.445764736705058,0.9715423927777699,7,-0.8300018310546875,0.14500045776367188,-3.657499313354492,-7.475000381469727,2.5800018310546875,3,0.041740555658449585,1.2155694641143953,85.13999938964844,1.51137043426996,84.33000183105469,1.020206379420627,83.86000061035156,0.041740555658449585 11952,2020-07-10,85.44000244140625,85.70999908447266,84.05999755859375,84.56999969482422,724700.0,0.010287368448876455,1.3404342815092176,5.437651995612989,61.75115952668247,49.02151683907374,-1.5884580353849884,-1.519791802224347,-4.0373429492905615,-0.8566819635327789,3.7898841567554866,1.6500015258789062,-1.0761649331040815,1.4865028381347685,-0.5678062435123792,3.540811919781916,0.45934829731119464,2.5136573789583423,-2.9460522057579226,78.44170050354023,31.051515281830426,1.0271545408235738,7,-1.4700050354003906,-0.8699989318847656,-3.9250030517578125,-8.345003128051758,2.0199966430664062,4,0.0419006800019146,3.1304639880582164,84.56999969482422,1.2155694641143953,85.13999938964844,1.51137043426996,84.33000183105469,0.0419006800019146 11953,2020-07-13,85.94000244140625,87.08000183105469,85.08999633789062,85.08999633789062,1721100.0,0.005852059757873951,-3.682332244282483,0.9770154253593258,58.74752101684761,51.10253929415703,-1.6173615164086783,-1.993629061358348,-4.461966248147405,-1.5039406398449557,4.062692419799172,1.9900054931640625,-0.7727923336997264,1.9050025939941406,-0.3302244403629686,4.14022962835125,0.787389076815586,3.0226161111726952,-3.2194894213128435,75.5365130092535,26.271002557784612,1.117613517178553,7,-1.345001220703125,-1.3699989318847656,-4.4250030517578125,-8.845003128051758,1.0,0,0.030370031838561573,1.3404342815092176,85.44000244140625,3.1304639880582164,84.56999969482422,1.2155694641143953,85.13999938964844,0.030370031838561573 11954,2020-07-14,86.41999816894531,86.88999938964844,85.41000366210938,86.02999877929688,1566600.0,0.005585242191100903,1.2255544210272706,0.4588195167486447,65.53845527844551,54.47207494090718,-1.7604517658242287,-2.427990549365731,-4.832696290375424,-2.1514545175344892,4.447758627648439,1.4799957275390625,-0.35862558028669866,2.276998519897461,-0.1996907525194871,4.753687792314409,1.038653883688994,3.515343156105928,-3.3507260439750013,83.622732952179,30.51803136082119,1.238344636208472,7,-1.6699981689453125,-1.8499946594238281,-4.904998779296875,-8.689998626708984,-0.20999908447265625,1,-0.0038185817871640992,-3.682332244282483,85.94000244140625,1.3404342815092176,85.44000244140625,3.1304639880582164,84.56999969482422,-0.0038185817871640992 11955,2020-07-15,85.0,87.41000366210938,84.88999938964844,87.08999633789062,1696000.0,-0.016431360784911253,-1.181824186857611,-5.358973355765093,62.6470715831896,55.456763911124675,-0.07738309707370661,-0.9943932945422489,-3.3476613936344393,-0.9138821732865807,4.662653954434521,2.5200042724609375,0.20519756303558268,0.8160003662109432,-1.6902407655702802,3.3222414979921666,-0.43712019967966853,2.069120932101555,-1.6098694985429347,44.72469438679625,-12.274140255245499,1.2531205658906124,7,-0.08499908447265625,-0.714996337890625,-3.4850006103515625,-4.244998931884766,0.6699981689453125,2,0.034235337201286686,1.2255544210272706,86.41999816894531,-3.682332244282483,85.94000244140625,1.3404342815092176,85.44000244140625,0.034235337201286686 11956,2020-07-16,85.80999755859375,86.08000183105469,84.86000061035156,85.20999908447266,1391200.0,0.009529383042279349,1.1403398405867906,-0.28708111265240566,65.75341511303351,57.01557220690819,-0.869031933406859,-1.8371508049569059,-4.08799410335169,-1.8914721217503825,5.033913160271841,1.220001220703125,0.4981261653224891,1.5869979858398438,-0.9977201273862732,4.171716099065961,0.29463892922677815,2.8793570424529094,-2.0178797410714537,52.238710794093265,-8.372820201636017,1.292359056613059,7,-0.8949966430664062,-1.524993896484375,-3.737499237060547,-3.30999755859375,0.7300033569335938,3,0.02458921652935353,-1.181824186857611,85.0,1.2255544210272706,86.41999816894531,-3.682332244282483,85.94000244140625,0.02458921652935353 11957,2020-07-17,87.83999633789062,88.13999938964844,86.22000122070312,86.47000122070312,1617200.0,0.02365690289072342,-1.0534793393824662,2.28333100212352,74.0176461194995,59.88261292772129,-2.6843682882416573,-3.8171288650598427,-5.870817703263242,-4.049740466691276,5.728348063840214,2.3300018310546875,0.9065525207787744,3.4609970092773494,0.4145985082906094,6.5073955102640895,1.9377977587839865,4.984196259770712,-3.686089935909621,90.85356209119921,23.6253323781077,1.523199250493368,7,-2.55999755859375,-3.1899948120117188,-5.159997940063477,-4.284996032714844,-1.9599990844726562,4,-0.007855132522519015,1.1403398405867906,85.80999755859375,-1.181824186857611,85.0,1.2255544210272706,86.41999816894531,-0.007855132522519015 11958,2020-07-20,86.61000061035156,87.7300033569336,86.19999694824219,87.4000015258789,1471500.0,-0.014002684185091319,1.1103470048143957,-0.5766450592533191,64.12522747367672,61.380180876079656,-1.1435149778874631,-2.4181292528316476,-4.447331479978374,-2.9577462890465824,6.3895082334444036,1.6399993896484375,0.935327361598155,2.045001220703128,-1.0720455808348532,5.162048022241109,0.4864778199341373,3.6035246214721184,-1.9777630498504664,53.3536783929884,-15.907909684668269,1.5585234007689934,7,-1.0149993896484375,-1.9599990844726562,-3.285001754760742,-3.0550003051757812,-1.6800003051757812,0,0.009814091538287162,-1.0534793393824662,87.83999633789062,1.1403398405867906,85.80999755859375,-1.181824186857611,85.0,0.009814091538287162 11959,2020-07-21,87.16999816894531,88.58000183105469,85.25,85.75,1673700.0,0.006465737843752262,-1.7520697112807935,-1.7974639535669792,65.18693518514667,63.014707786364326,-1.4061671410793082,-2.8908539144447474,-4.808177704755366,-3.590979453092686,6.774997174221735,3.3300018310546875,1.0442924204769497,2.4554988861084013,-0.8640349622051673,5.77503273442197,0.795731961951617,4.115265810265186,-2.1168291889465394,62.09668818756819,-5.388796654408267,1.6597669241567823,7,-1.3549957275390625,-2.2999954223632812,-3.844999313354492,-3.6149978637695312,-3.1599960327148438,1,-0.002638473469889324,1.1103470048143957,86.61000061035156,-1.0534793393824662,87.83999633789062,1.1403398405867906,85.80999755859375,-0.002638473469889324 11960,2020-07-22,89.62999725341797,89.98999786376953,86.30999755859375,86.81999969482422,1343600.0,0.028220708226985414,1.08498672960379,1.9788740718453488,66.79049804815367,64.95088103829724,-3.5339091553296385,-5.122006534520295,-7.011510645052439,-6.061793434573218,7.5466906862652285,3.6800003051757812,1.3434623236987733,4.603498077392572,0.6885432071086228,8.518452947676522,2.6460206422505905,6.560975512534554,-4.379997253417969,92.98244048548555,27.3737584952964,1.9574774351419748,7,-2.604999542236328,-4.054996490478516,-6.519998550415039,-6.0749969482421875,-5.349998474121094,2,-0.038156847860607246,-1.7520697112807935,87.16999816894531,1.1103470048143957,86.61000061035156,-1.0534793393824662,87.83999633789062,-0.038156847860607246 11961,2020-07-23,90.02999877929688,90.6999969482422,89.27999877929688,89.3499984741211,1045800.0,0.004462808637023086,-2.463411457121891,0.24199320141619063,69.97022144601657,65.86411014044548,-3.439679801017178,-5.188680297018081,-7.101384929900007,-6.584718506397024,7.903509806330603,1.4199981689453267,1.6156967164858003,4.622999572753912,0.31515616094254995,8.930842984565274,2.469077866848238,6.776921278659586,-4.779998779296875,87.7064487318397,22.118253262978797,2.1539217059056788,7,-2.25,-4.099998474121094,-6.992498397827148,-6.474998474121094,-5.260002136230469,3,-0.048428309113275,1.08498672960379,89.62999725341797,-1.7520697112807935,87.16999816894531,1.1103470048143957,86.61000061035156,-0.048428309113275 11962,2020-07-24,89.4800033569336,91.08999633789062,88.7699966430664,90.01000213623047,910300.0,-0.006109023990009788,-1.3794719709537075,-0.7794096197646109,71.35262521704094,67.26467727380029,-2.521507296970171,-4.298298384619159,-6.272529932294191,-6.142612829712789,7.996512908913317,2.3199996948242188,1.8449055520403732,3.7170040130615263,-0.7058704034856476,8.1398784296087,1.5055668047879323,5.92844122133512,-3.249003906249996,72.4316097509994,4.380390841820855,2.2114372082735896,7,-1.5050048828125,-3.3550033569335938,-6.442502975463867,-5.9250030517578125,-3.7700042724609375,4,-0.032856530298492004,-2.463411457121891,90.02999877929688,1.08498672960379,89.62999725341797,-1.7520697112807935,87.16999816894531,-0.032856530298492004 11963,2020-07-27,88.69999694824219,89.6500015258789,87.80000305175781,89.4800033569336,1014500.0,-0.008717103033400453,2.3035606024482123,1.4717135947486613,66.22123114880563,67.34054125939586,-1.462635415692219,-3.139772456903785,-5.237288012369675,-5.574165467332023,8.210522893767951,1.8499984741210938,2.1423285060904362,2.5944976806640625,-1.6079299676872694,6.796925329015394,0.49328385648840367,4.695711504839721,-1.49719812011719,59.0753272542001,-10.386018381169826,2.1012138241756655,7,-0.7249984741210938,-2.5749969482421875,-5.662496566772461,-5.144996643066406,-5.0399932861328125,0,-0.03179255684157156,-1.3794719709537075,89.4800033569336,-2.463411457121891,90.02999877929688,1.08498672960379,89.62999725341797,-0.03179255684157156 11964,2020-07-28,90.13999938964844,91.12999725341795,88.55999755859375,88.55999755859375,1297400.0,0.016234526391771142,-2.253160400591018,-2.025626730048808,67.7305079664999,67.90536752420812,-2.5920439878966732,-4.242015862225003,-6.371690303006275,-7.201937361093172,8.645764855370942,2.5699996948242045,2.2697860882689724,3.681999969482419,-0.6365206672701191,8.000520606234957,1.52273965110615,5.841260287858688,-2.339996337890625,79.46062393255765,9.730292619681123,2.1592603183762664,7,-2.145000457763672,-3.9949989318847656,-7.302499771118164,-6.584999084472656,-3.6699981689453125,1,-0.05779896960007047,2.3035606024482123,88.69999694824219,-1.3794719709537075,89.4800033569336,-2.463411457121891,90.02999877929688,-0.05779896960007047 11965,2020-07-29,90.48999786376952,91.37999725341795,89.98999786376953,90.55999755859376,1028100.0,0.0038828320001216277,-1.5981304412928352,-0.04430355297596128,71.3256577609359,68.52450559619727,-2.325992648883556,-4.240804342516483,-6.515652229419487,-7.722331786225581,9.423422216469895,1.3899993896484233,2.4411312648018395,3.6709983825683423,-0.7317023720247988,8.073699137161483,1.4696480052717646,5.87234875986492,-2.6899948120117045,75.13964158836569,3.5019164569864785,2.201350377296572,7,-2.1749992370605327,-4.219997406005845,-7.529998779296861,-6.934997558593736,-4.4099960327148295,2,-0.07161007714128276,-2.253160400591018,90.13999938964844,2.3035606024482123,88.69999694824219,-1.3794719709537075,89.4800033569336,-0.07161007714128276 11966,2020-07-30,90.58000183105469,90.77999877929688,89.3499984741211,89.68000030517578,1114600.0,0.000994628902750927,1.2000082162999655,-12.857220708441647,69.61833199187905,68.03569291535055,-1.8642624791222318,-4.110758607912089,-6.34371224146318,-7.923263015319094,9.979482933611154,1.4300003051757812,2.52192649350485,3.487502288818362,-1.1419535631699063,8.11695814080663,1.172774362824228,5.8022302148124965,-2.063999938964841,77.65372295876102,6.592587429832946,2.314727925994133,7,-2.265003204345703,-4.310001373291016,-7.280000686645508,-7.025001525878906,-4.5,3,-0.06955180971963615,-1.5981304412928352,90.48999786376952,-2.253160400591018,90.13999938964844,2.3035606024482123,88.69999694824219,-0.06955180971963615 11967,2020-07-31,90.06999969482422,91.95999908447266,88.41000366210938,90.37999725341795,2588700.0,-0.005630405452869192,1.0461061518842618,-0.3444411477980599,65.7513328169474,68.21637128682507,-1.1227361783526248,-3.347064883576948,-5.610010011113431,-7.505606611960786,10.54749843494349,3.5499954223632812,2.7521863586011364,2.7075000762939396,-1.9568176768806609,7.37181782946854,0.3753411997066394,5.03965895288124,1.3099975585937358,54.56727903620114,-15.269792362123894,2.332158876587304,7,-1.4650001525878906,-3.509998321533203,-6.927497863769531,-6.5149993896484375,-4.80999755859375,4,-0.058843156097649785,1.2000082162999655,90.58000183105469,-1.5981304412928352,90.48999786376952,-2.253160400591018,90.13999938964844,-0.058843156097649785 11968,2020-08-03,89.48999786376953,90.06999969482422,88.5999984741211,89.69000244140625,1019000.0,-0.0064394563452854214,2.062505463764315,0.6451811380193248,61.61998451019111,67.82004343405224,-0.10196759654283483,-2.449224548644935,-4.7897374932778405,-6.968770784393854,11.659628747915423,1.470001220703125,2.8854183036418988,1.8459983825683537,-2.602874721696253,6.29487148683296,-0.3784381695639496,4.070434934700657,2.470001220703125,30.42241110669346,-36.114722169164324,2.224436552132303,8,-0.3549995422363281,-2.904998779296875,-6.472496032714844,-5.93499755859375,-3.6999969482421875,0,-0.04223934372030225,1.0461061518842618,90.06999969482422,1.2000082162999655,90.58000183105469,-1.5981304412928352,90.48999786376952,-0.04223934372030225 11969,2020-08-04,90.2699966430664,90.91000366210938,89.47000122070312,89.5199966430664,1120800.0,0.008716044227470743,-2.3882775334350597,-3.749914171275987,70.9625965434047,68.28360993352457,-0.44252371597031015,-2.9106261028934455,-5.30384239948819,-7.705288012463342,12.783433350792507,1.44000244140625,2.744425186304099,2.3289974212646456,-1.97921616053452,6.637211003063811,0.1748906303650699,4.483104212164221,1.69000244140625,52.394236038727286,-16.2038188801331,2.1541067908995823,8,-0.3899955749511719,-3.454998016357422,-7.252494812011719,-6.714996337890625,-6.930000305175781,1,-0.07322469510100227,2.062505463764315,89.48999786376953,1.0461061518842618,90.06999969482422,1.2000082162999655,90.58000183105469,-0.07322469510100227 11970,2020-08-05,88.18000030517578,90.6500015258789,87.88999938964844,90.36000061035156,953900.0,-0.023152724223028498,1.0,-2.9066670735677085,58.55596753678498,67.01535949916551,1.5870562655775728,-0.6126120451127264,-2.9522490067811873,-5.677887702398692,13.799590051719468,2.7600021362304688,2.8099796139594844,0.08700103759765909,-4.014674780257764,4.188676855453082,-1.9638368713300594,2.1378389465253775,3.708998870849612,7.125330154106282,-60.91721433345248,2.050837908927713,8,1.7000007629394531,-1.1450004577636719,-5.382499694824219,-4.625,-6.019996643066406,2,-0.019392141965917986,-2.3882775334350597,90.2699966430664,2.062505463764315,89.48999786376953,1.0461061518842618,90.06999969482422,-0.019392141965917986 11971,2020-08-06,88.0999984741211,88.51000213623047,87.08000183105469,87.94999694824219,1320800.0,-0.0009072559625518117,1.9484273365790736,-0.06880802976163396,51.092445810469194,64.76422845399087,1.5248513411022202,-0.2683504038308939,-2.5887776776880713,-5.480355479517044,14.665166831645033,1.4300003051757812,2.8242268200048954,-0.16950073242188068,-3.921784664989687,3.5827832001459257,-2.045642698705791,1.7066412338620296,3.6290407104492175,20.90158231855554,-42.42737189803497,1.8761419662839043,8,1.4200019836425781,-0.9099998474121094,-5.302497863769531,-4.5449981689453125,-5.189994812011719,3,-0.022928452645317288,1.0,88.18000030517578,-2.3882775334350597,90.2699966430664,2.062505463764315,89.48999786376953,-0.022928452645317288 11972,2020-08-07,89.0199966430664,89.80000305175781,87.80000305175781,87.94999694824219,1524500.0,0.010442658171163854,-1.9197346951277239,7.133258735567876,60.396873200032914,64.1170775707939,0.5953461112112706,-0.9553753099906004,-3.319024993643609,-6.436430802607987,15.722141044651977,2.0,2.6404405548961876,0.5714977264404268,-2.9467147805159186,4.089710233396772,-1.1876085270377388,2.3306039799185925,2.4301003002929633,50.65258184165129,-13.362405936517824,1.7591062534781723,8,0.5000038146972656,-1.8299980163574219,-6.222496032714844,-5.464996337890625,-5.049995422363281,4,-0.03302622919432241,1.9484273365790736,88.0999984741211,1.0,88.18000030517578,-2.3882775334350597,90.2699966430664,-0.03302622919432241 11973,2020-08-10,88.55000305175781,89.47000122070312,88.1500015258789,89.31999969482422,1275300.0,-0.005279640631678184,1.4672898529023795,-0.7196232361476538,56.00002122961957,62.81369015558498,1.1642599147093051,-0.29494323842949655,-2.7514181439846226,-5.990285169489454,16.264564411066587,1.3199996948242188,2.350513490321333,-0.028995895385747872,-3.343137358346567,3.2851455675750714,-1.6860666268661646,1.6280748360946689,2.6378881848632716,38.38121456715657,-24.807496774640335,1.6570707314804127,8,0.9699974060058594,-1.3600044250488281,-5.1750030517578125,-7.2050018310546875,-5.19000244140625,0,-0.03715415925626031,-1.9197346951277239,89.0199966430664,1.9484273365790736,88.0999984741211,1.0,88.18000030517578,-0.03715415925626031 11974,2020-08-11,86.08999633789062,88.69000244140625,85.9000015258789,88.4800033569336,1323900.0,-0.02778098960007158,-1.0144435355263048,3.1039187515481794,34.60870188260161,58.734028391325616,3.3406646887823115,2.2546711052145554,-0.2809785398582534,-3.4217756225076528,16.420602492675158,2.7900009155273438,2.0070235916629144,-2.4725025177001925,-5.8348384645221785,0.8898334291217935,-4.1536704911111855,-0.7913345442891995,4.851421534396479,3.999890779194079,-53.13076645007819,1.6811679734109959,8,2.8400039672851562,1.1000022888183594,-2.0224971771240234,-4.7449951171875,-4.159996032714844,1,-0.003484672263033284,1.4672898529023795,88.55000305175781,-1.9197346951277239,89.0199966430664,1.9484273365790736,88.0999984741211,-0.003484672263033284 11975,2020-08-12,87.91000366210938,88.3499984741211,86.4000015258789,86.58000183105469,1255500.0,0.02114075271969451,-1.307685362418289,-0.5564844874753802,41.7956930577306,55.64262406530913,1.2473729243837113,0.6997274063798073,-2.075314263860122,-4.98252134504375,16.585073066105505,2.2600021362304688,1.829375350982403,-0.7979953765869112,-3.736349199908645,2.1403584467348225,-2.267172288247778,0.6711815350739556,2.6281009024650785,51.53849614911352,-1.6532905717140096,1.4691769116608662,8,1.0199966430664062,-0.4050025939941406,-3.6950035095214844,-6.865001678466797,-9.050003051757812,2,-0.05198506579278528,-1.0144435355263048,86.08999633789062,1.4672898529023795,88.55000305175781,-1.9197346951277239,89.0199966430664,-0.05198506579278528 11976,2020-08-13,87.91999816894531,88.30999755859375,87.1500015258789,87.47000122070312,777900.0,0.00011369021066531815,-1.1284402385418708,0.3383431042988424,43.69950076201429,53.192420503649885,0.9167863956333235,0.9021685510425357,-2.096065399106749,-4.633004830111588,16.774726437785212,1.1599960327148438,1.490923442478902,-0.893500900268549,-3.529728780389661,1.7427269798525629,-2.211614840329105,0.42461303979200693,2.247058152533498,51.794765454897586,0.9938624832630154,1.3181139400605588,8,0.4850044250488281,-0.4149971008300781,-3.704998016357422,-6.979999542236328,-9.900001525878906,3,-0.06551404261596605,-1.307685362418289,87.91000366210938,-1.0144435355263048,86.08999633789062,1.4672898529023795,88.55000305175781,-0.06551404261596605 11977,2020-08-14,87.1500015258789,88.06999969482422,86.7699966430664,87.66000366210938,617200.0,-0.008757923784151966,-1.0472297147113774,-1.1333457665050355,43.73486225461202,51.20518469747443,1.3734560412089536,1.7052511832814616,-1.3011839004422399,-3.6513823173189337,16.092995990595348,1.3000030517578125,1.0230028783523295,-1.628997802734375,-4.335978046374095,1.0779824409053447,-2.982487924554235,-0.27550768091451516,2.675690411951905,35.01400859535782,-14.131331435767336,1.3534901218198616,8,1.2550010681152344,0.8599967956542969,-2.9225025177001953,-6.210002899169922,-8.169998168945312,4,-0.04865172449263211,-1.1284402385418708,87.91999816894531,-1.307685362418289,87.91000366210938,-1.0144435355263048,86.08999633789062,-0.04865172449263211 11978,2020-08-17,87.45999908447266,88.5,86.6500015258789,86.94000244140625,992600.0,0.0035570574086760676,-2.3636382552244086,-1.0195969901416668,38.078288191609154,47.551372658386036,0.8327984719906425,1.541217458573712,-1.614096805928142,-3.753147791673129,15.409947170947309,1.8499984741210938,0.5707204861542721,-1.3615001678466854,-3.9491573492952767,1.226157013601906,-2.655328758570974,-0.0676715771223968,2.051637620402005,55.91387264110958,10.16520438499576,1.2938285907242926,8,0.81500244140625,0.9500007629394531,-3.1899986267089844,-6.520000457763672,-9.169998168945312,0,-0.039903932086698735,-1.0472297147113774,87.1500015258789,-1.1284402385418708,87.91999816894531,-1.307685362418289,87.91000366210938,-0.039903932086698735 11979,2020-08-18,86.94000244140625,87.9000015258789,86.33999633789062,87.45999908447266,936800.0,-0.005945536799790818,1.2285764110277329,-1.0,34.44348529050893,44.87220796435537,0.9283907255238972,2.1535115854798335,-1.1430932235664528,-3.135044045020379,15.194997796958464,1.5600051879882812,0.17456284993551208,-1.8699970245361328,-4.490394163609068,0.7504001145368022,-3.1801955940726003,-0.5597984549996653,2.2827034491487552,27.778013252518402,-13.664122171708303,1.3101985695364693,8,0.9099998474121094,1.4699974060058594,-2.3575000762939453,-6.000003814697266,-6.9900054931640625,1,-0.04117784369131405,-2.3636382552244086,87.45999908447266,-1.0472297147113774,87.1500015258789,-1.1284402385418708,87.91999816894531,-0.04117784369131405 11980,2020-08-19,86.20999908447266,87.23999786376953,85.73999786376953,87.23999786376953,1060400.0,-0.008396633729399583,1.9126248111167077,1.9807796704667167,31.86720163199459,42.73606972230263,1.5081613565055534,2.755432641830211,-0.39130316027964795,-2.3456296053709167,14.506874122267055,1.5,-0.1588057038681825,-2.4290004730224553,-5.261836945501699,0.4038359994567884,-3.845418709262077,-1.0125822367828334,2.746890456908261,17.029016555220462,-19.01333247619166,1.4164182362396243,8,1.5600013732910156,2.200000762939453,-1.549997329711914,-5.270000457763672,-3.7299957275390625,2,-0.04964619910392443,1.2285764110277329,86.94000244140625,-2.3636382552244086,87.45999908447266,-1.0472297147113774,87.1500015258789,-0.04964619910392443 11981,2020-08-20,85.66999816894531,86.61000061035156,85.37000274658203,85.91000366210938,772300.0,-0.006263785190372517,-1.9523887375113533,0.23301531806464992,31.788064412836334,39.5573131903919,1.8631472348800173,3.1115775800275003,0.13274307949593833,-1.791706202107747,13.581676637034892,1.2399978637695312,-0.7356218329667996,-2.7510013580322266,-5.796210949752009,0.2942082336875558,-4.273606153892118,-1.2283965621723354,2.965202204674469,9.58452669681052,-23.118396368473825,1.5226047958598945,8,1.7500038146972656,2.740001678466797,-1.0699958801269531,-4.729999542236328,-3.0199966430664062,3,-0.07949104358755921,1.9126248111167077,86.20999908447266,1.2285764110277329,86.94000244140625,-2.3636382552244086,87.45999908447266,-0.07949104358755921 11982,2020-08-21,86.54000091552734,86.69999694824219,84.87999725341797,85.98999786376953,963800.0,0.010155279154627106,3.183930826434685,-2.2916269311462902,38.07599792766567,37.565755045730356,0.675386016712352,2.1186481206200227,-0.6818592384050532,-2.5557247655474953,13.002304982869322,1.8199996948242188,-0.9862162222725033,-1.7339984893798857,-4.847049721304089,1.3790527425443173,-3.290524105341987,-0.17747287341778417,1.7033757428479106,45.85641996202166,12.333586457041498,1.5565256159621002,8,0.24499893188476562,1.8799972534179688,-1.9399986267089844,-5.600002288818359,-3.529998779296875,4,-0.09845163141120616,-1.9523887375113533,85.66999816894531,1.9126248111167077,86.20999908447266,1.2285764110277329,86.94000244140625,-0.09845163141120616 11983,2020-08-24,85.87999725341797,86.44999694824219,84.4000015258789,85.79000091552734,1503400.0,-0.007626573320164587,2.333337468520885,0.1636287973366625,32.08163514429209,37.28496985258485,1.024563569022746,2.6947113995166205,0.028307335353446206,-1.7570517473785685,13.036830322289559,2.1399993896484375,-1.1314982307166872,-2.253002166748047,-5.535646170090956,1.0296418365948625,-3.8943241684195016,-0.6116801650765922,1.892506288263263,42.285592215401785,10.689274823885533,1.6413220016714551,8,0.5700035095214844,2.3000030517578125,-0.9149971008300781,-4.939998626708984,-2.3299942016601562,0,-0.08034459847644859,3.183930826434685,86.54000091552734,-1.9523887375113533,85.66999816894531,1.9126248111167077,86.20999908447266,-0.08034459847644859 11984,2020-08-25,84.93000030517578,86.30999755859375,84.73999786376953,86.2699966430664,1067500.0,-0.011061911721292894,1.2112700271864691,-14.889454052221092,35.37353815727127,36.571397085867154,2.003388654029152,3.4091650198308514,1.020074146759029,-0.725193469807067,12.47248863034792,1.5699996948242188,-1.5255147909578852,-2.9424991607666016,-6.377880707962305,0.49288238642910187,-4.660189934364453,-1.2248083871687498,2.3029029139770785,18.661952912605713,-15.36760611931389,1.7176907735978517,8,1.5200004577636719,3.25,0.19250106811523438,-3.990001678466797,0.5199966430664062,1,-0.07818202479440928,2.333337468520885,85.87999725341797,3.183930826434685,86.54000091552734,-1.9523887375113533,85.66999816894531,-0.07818202479440928 11985,2020-08-26,84.01000213623047,84.63999938964844,83.04000091552734,84.54000091552734,1185200.0,-0.01083242865465106,3.383583119081959,0.39552255801771846,32.887040241076164,35.37001258354069,2.5836969952684683,4.025179923037669,1.9745920165760822,0.33968844907636253,12.07823088616724,1.8899993896484375,-1.8759470964338476,-3.5384975433349553,-7.152122077709748,0.07512699103983778,-5.345309810522352,-1.7316852761475587,2.769636811998552,26.502794320889343,-8.807844883593631,1.8068122671873956,8,1.7599983215332031,3.4899978637695312,1.3325004577636719,-2.9150009155273438,3.0400009155273438,2,-0.048327640575518416,1.2112700271864691,84.93000030517578,2.333337468520885,85.87999725341797,3.183930826434685,86.54000091552734,-0.048327640575518416 11986,2020-08-27,84.27999877929688,84.81999969482422,83.19000244140625,84.41000366210938,1202600.0,0.003213863066311884,2.4315841886313625,0.245292796683365,29.026549628556367,33.73575562509006,1.9479106629667626,3.4351235125662356,1.7155619966731734,0.10536742567350643,11.994139913227642,1.6299972534179688,-1.7457456061712833,-2.953500747680664,-6.552782305415349,0.6457808100540205,-4.753141526548006,-1.1538599688133218,2.029998779296875,33.879759778038576,0.4887149340308241,1.799640778867341,8,1.4900016784667969,3.220001220703125,2.020000457763672,-2.479999542236328,5.209999084472656,3,-0.02135732615607777,3.383583119081959,84.01000213623047,1.2112700271864691,84.93000030517578,2.333337468520885,85.87999725341797,-0.02135732615607777 11987,2020-08-28,84.7699966430664,85.0199966430664,83.23999786376953,84.37000274658203,1136500.0,0.005813928225754772,2.955579668373402,-3.0767605633802817,33.30385816874306,33.20526340032716,1.2122909206534587,2.6643043262531734,1.2524443589026504,-0.3088592442553306,11.38083396259458,1.779998779296875,-1.8350236762244378,-2.198502731323245,-5.697496372077836,1.3004909094313462,-3.9479995517005335,-0.44900591094595654,0.9514015197753878,50.733071562014075,17.230793224793636,1.7494968203772925,8,0.7000045776367188,2.7300033569335938,2.085002899169922,-2.6149978637695312,6.010002136230469,4,-0.025008790859270436,2.4315841886313625,84.27999877929688,3.383583119081959,84.01000213623047,1.2112700271864691,84.93000030517578,-0.025008790859270436 11988,2020-08-31,85.70999908447266,85.86000061035156,84.52999877929688,84.58999633789062,2385200.0,0.011088857834502974,-1.1451679392600704,2.800049591821164,48.061237597362414,34.71834698997755,-0.0022959451760016236,1.5036888318402362,0.40979472066266,-1.2238578954223414,10.519376616681345,1.3300018310546875,-1.954765058995278,-1.0695003509521541,-4.399285935163306,2.2602852332589976,-2.73439314305773,0.5953924411534217,-2.6699981689453125,81.65140397335541,42.58244033540096,1.6648927921055727,8,-0.5699996948242188,1.7900009155273438,1.3400001525878906,-3.3600006103515625,5.69000244140625,0,-0.031501539809622114,2.955579668373402,84.7699966430664,2.4315841886313625,84.27999877929688,3.383583119081959,84.01000213623047,-0.031501539809622114 11989,2020-09-01,83.66000366210938,85.36000061035156,83.43000030517578,85.0999984741211,1429800.0,-0.02391780940684507,-1.0315776370579472,-1.2857065006369166,28.813524512227588,34.379049532225665,1.7137183281384836,3.197001425687631,2.4937420764543674,0.7316962833471337,9.481716140108936,2.279998779296875,-2.0852198264611843,-2.788996124267584,-5.9688198511814505,0.3908276026462829,-4.378907987724517,-1.1990842608106504,-0.56360275268554,21.985915378642563,-14.865210288874305,1.5899118634569298,9,1.2099952697753906,3.839996337890625,3.389995574951172,-1.3100051879882812,8.769996643066406,1,-0.0013148530425104443,-1.1451679392600704,85.70999908447266,2.955579668373402,84.7699966430664,2.4315841886313625,84.27999877929688,-0.0013148530425104443 11990,2020-09-02,86.47000122070312,86.76000213623047,83.18000030517578,83.76000213623047,1155600.0,0.03358830307900673,1.1762923008067676,-1.881950588896012,44.349187584589444,35.774729884642674,-1.1795630199589908,0.26596252140782894,-0.22348312907183754,-2.103392387451592,9.017247057970742,3.5800018310546875,-2.1166396188689305,0.10650138854980185,-2.967547830601333,3.180550607700937,-1.4305232210257657,1.6435259981253694,-3.318328317260736,91.89941991057843,54.58649082152171,1.53702460957557,9,-1.5699996948242188,1.029998779296875,0.5999984741210938,-4.100002288818359,5.720001220703111,2,-0.01179604785545818,-1.0315776370579472,83.66000366210938,-1.1451679392600704,85.70999908447266,2.955579668373402,84.7699966430664,-0.01179604785545818 11991,2020-09-03,86.08000183105469,87.66000366210938,85.23999786376953,86.62999725341797,1197300.0,-0.004510227641295161,-1.1704055205257773,-0.20295040891879337,45.70280878392249,36.62215331311565,-0.810523633974185,0.5237209555397015,0.2879403744317983,-1.8157329282535386,8.786044879221762,2.4200057983398438,-2.073950325100256,-0.18249816894531534,-3.147109534956712,2.7821131970660815,-1.6648038519510067,1.299807514060376,-2.9000015258789062,64.73212841215047,26.00775506589809,1.4823056830056973,9,-0.7299995422363281,1.4199981689453125,1.2124977111816406,-3.210002899169922,6.979995727539077,3,0.011268601301924974,1.1762923008067676,86.47000122070312,-1.0315776370579472,83.66000366210938,-1.1451679392600704,85.70999908447266,0.011268601301924974 11992,2020-09-04,86.08000183105469,86.51000213623047,84.54000091552734,85.94000244140625,1097000.0,0.0,2.94000244140625,-0.25454646339940906,44.316317174382064,37.9815624275701,-0.9863631224971527,0.30795991791501365,0.4138021870373336,-1.8795132514584623,8.125358071961767,1.970001220703125,-1.9284006335521013,-0.03549842834472372,-2.7008595469595207,2.6298626902700732,-1.3681789876521293,1.2971821309626819,-2.9000015258789062,64.73212841215047,27.017937180504404,1.332680559307401,9,-0.7299995422363281,1.4199981689453125,1.2124977111816406,-2.4350013732910156,6.5800018310546875,4,0.039614265336651355,-1.1704055205257773,86.08000183105469,1.1762923008067676,86.47000122070312,-1.0315776370579472,83.66000366210938,0.039614265336651355 11993,2020-09-08,85.26000213623047,86.37000274658203,84.87000274658203,86.16999816894531,1256800.0,-0.009526018556941906,1.290067266532716,-6.5,43.24758438181333,38.85645645251921,-0.29453160621085317,0.9157966382510807,1.369171632923937,-1.142601111743346,7.428966928673431,1.5,-1.757260758677475,-0.6909980773925781,-3.119277948607376,1.7372817938222198,-1.9051380129999842,0.523141858214828,-1.8112016296386741,46.42857751067348,7.149463858628124,1.2141399356073994,9,0.09000015258789062,1.7150001525878906,2.322498321533203,-1.3250007629394531,6.569999694824219,1,0.06474309763969299,2.94000244140625,86.08000183105469,-1.1704055205257773,86.08000183105469,1.1762923008067676,86.47000122070312,0.06474309763969299 11994,2020-09-09,85.79000091552734,87.95999908447266,85.5999984741211,85.8499984741211,1144400.0,0.006216265142124033,-9.727215980024969,0.06593167050932719,48.28431983644161,40.5672652964487,-0.7707644238496698,0.38174274490735627,0.9435173145347164,-1.7817108500110521,7.863165347313135,2.6999969482421875,-1.7294563621885146,-0.14599952697753338,-2.5743704719463665,2.2823714179912997,-1.36018499946195,1.0681859455068832,-2.0885282196044983,54.60253717335649,11.992204641425154,1.2141854724844188,9,-0.220001220703125,1.1850013732910156,2.069997787475586,-1.8549995422363281,5.2299957275390625,2,0.06539224327407833,1.290067266532716,85.26000213623047,2.94000244140625,86.08000183105469,-1.1704055205257773,86.08000183105469,0.06539224327407833 11995,2020-09-10,83.33999633789062,85.61000061035156,83.29000091552734,85.54000091552734,1343700.0,-0.028558160059341864,-1.0173950541522232,36.66823499491353,41.766774430787606,41.98284583002995,1.7592041892307009,2.605399464738099,3.4657456069417094,0.604343903827882,8.44348931181497,2.5,-1.6283472766579763,-2.3675037384033146,-4.872613511110899,0.13760603430426954,-3.6200586247571067,-1.1149488520495225,4.620002746582031,1.0705662091206425,-43.82877378728266,1.2525548863537939,9,2.2300033569335938,3.5050048828125,5.007503509521484,0.5950050354003906,8.080001831054688,3,0.10907132669445985,-9.727215980024969,85.79000091552734,1.290067266532716,85.26000213623047,2.94000244140625,86.08000183105469,0.10907132669445985 11996,2020-09-11,82.16000366210938,83.6500015258789,81.5199966430664,83.62999725341797,2086300.0,-0.014158780029184692,1.8211945290750255,0.6681775148339396,34.854764340613286,42.15516873801553,2.9132053717633397,3.511793688375434,4.646421573328922,1.7219771946238893,9.321052145994788,2.1300048828125,-1.559805090392942,-3.2594966888427734,-6.006348946129819,-0.5126444315557279,-4.632922817486303,-1.8860705601992436,5.799995422363281,9.93799342261143,-33.40106626765157,1.3734261286435234,9,2.5799942016601562,3.4999961853027344,6.297496795654297,1.7749977111816406,8.919998168945312,4,0.12207885019755071,-1.0173950541522232,83.33999633789062,-9.727215980024969,85.79000091552734,1.290067266532716,85.26000213623047,0.12207885019755071 11997,2020-09-14,82.91000366210938,83.48999786376953,81.68000030517578,82.55000305175781,2033900.0,0.009128529291264842,1.3815929487822998,-0.2448994420656546,39.79382254161434,41.23656706515464,2.091570005617001,2.55906117333501,3.920018781423309,0.9004124649552665,10.283748266343066,1.80999755859375,-1.3494164277914535,-2.297496795654297,-5.134980762931065,0.5399871716224709,-3.7162387792926808,-0.878754812015913,4.79239532470703,21.58395174054382,-20.984178741108426,1.4187419836383854,9,1.8299942016601562,2.7499961853027344,5.444995880126953,1.0249977111816406,9.329994201660142,0,0.1224218242451125,1.8211945290750255,82.16000366210938,-1.0173950541522232,83.33999633789062,-9.727215980024969,85.79000091552734,0.1224218242451125 11998,2020-09-15,83.97000122070312,85.16000366210938,83.2300033569336,83.2300033569336,1433500.0,0.012784917522301154,-4.216232099223656,2.0555461365659307,46.725783275991375,43.226818038906174,0.8479706474393822,1.2903528218294298,2.922534855863205,-0.20256008974575934,10.900630334943385,2.25,-1.0823482882429687,-1.0629993438720646,-3.7420564266441687,1.6160577389000395,-2.4025278852581238,0.2765291975139945,3.4851016723632853,38.043534919867696,-7.236742760561064,1.3395285413860551,9,0.7699966430664062,1.5249977111816406,4.384998321533203,-0.034999847412109375,8.110000610351562,1,0.10348936900174421,1.3815929487822998,82.91000366210938,1.8211945290750255,82.16000366210938,-1.0173950541522232,83.33999633789062,0.10348936900174421 11999,2020-09-16,83.36000061035156,84.45999908447266,83.30999755859375,83.5999984741211,1252000.0,-0.007264506388993119,-5.764635925053293,-0.3243223737795511,47.735183671906945,43.603039826385896,1.576752973973953,1.7058571633750859,3.5740978722831755,0.36032240446260744,11.677252435637621,1.1500015258789062,-0.9178891318486393,-1.4939998626709041,-4.114319231861842,1.1263195065200335,-2.804159547266366,-0.1838401780754424,3.8576980327148505,44.98782842273147,-2.5574757299439668,1.3101596845954668,9,1.3799972534179688,1.7449989318847656,4.994998931884766,1.6899986267089844,9.55999755859375,2,0.10160749950440051,-4.216232099223656,83.97000122070312,1.3815929487822998,82.91000366210938,1.8211945290750255,82.16000366210938,0.10160749950440051 12000,2020-09-17,81.93000030517578,82.77999877929688,81.4000015258789,82.70999908447266,1351700.0,-0.017154514091956563,2.0,3.2500238420701275,42.42424093363012,43.238754509686736,2.5647387362213436,2.9500191503643975,5.003788144436697,1.7503780077831266,12.45463019199094,1.9599990844726562,-1.0767174807811557,-2.710000228881839,-5.553607087985441,0.1336066302217631,-4.13180365843364,-1.2881967993300378,5.059790257890626,14.095704206918802,-33.72502427262821,1.421803429551799,9,2.75,3.020000457763672,6.129999160766602,4.334999084472656,10.040000915527344,3,0.11094832544894273,-5.764635925053293,83.36000061035156,-4.216232099223656,83.97000122070312,1.3815929487822998,82.91000366210938,0.11094832544894273 12001,2020-09-18,78.86000061035156,81.83000183105469,78.66000366210938,81.62999725341797,3739000.0,-0.037471007974966164,-1.0000048135124924,3.551283305293634,33.665009061229625,42.05527583044758,5.03205145113624,5.78001642944011,8.056173354540448,4.751796904757867,13.408992218329912,3.2699966430664062,-0.9270913166033807,-5.43950004577637,-9.235278185435305,-1.6437219061174346,-7.337389115605831,-3.5416109759469094,7.794402610483601,3.0768761268028846,-42.54235603883628,1.8978890698294644,9,4.450000762939453,4.720001220703125,9.357500076293945,7.700000762939453,12.870002746582031,4,0.15926955949002441,2.0,81.93000030517578,-5.764635925053293,83.36000061035156,-4.216232099223656,83.97000122070312,0.15926955949002441 12002,2020-09-21,78.0199966430664,78.77999877929688,77.0,78.11000061035156,1403700.0,-0.010651838204207342,1.4895082509483388,0.03249244633940105,28.626996620842206,40.43076607922856,5.150096928626041,6.270486661473257,8.840391665197401,5.563145595792662,14.319626807889483,1.8600006103515625,-1.2029903336270849,-5.853503799438471,-10.42390009928252,-1.283107499594422,-8.138701949360495,-3.5683056495164465,7.9948546130707,12.49995325127998,-27.3816074112634,2.285198149922026,9,4.460002899169922,4.730003356933594,9.935005187988281,8.54000473022461,13.860000610351548,0,0.16739304985792924,-1.0000048135124924,78.86000061035156,2.0,81.93000030517578,-5.764635925053293,83.36000061035156,0.16739304985792924 12003,2020-09-22,78.9800033569336,79.55999755859375,77.7699966430664,77.83999633789062,1464000.0,0.012304623880710075,-1.7968624272081921,-12.666186318555566,36.15384650111033,39.0829357086362,3.5823090936132616,5.024662125250956,7.818485516649702,4.622407463530806,14.872224968913736,1.7900009155273438,-1.4907745337355038,-4.548497390747073,-9.50643137450001,0.4094365930058643,-7.027464382623535,-2.0695303988706115,6.133362773589795,26.5416032162095,-14.959066102636637,2.478966991876468,9,2.3249969482421875,3.7699966430664062,9.227497100830078,7.579998016357422,9.930000305175781,1,0.1678905285292298,1.4895082509483388,78.0199966430664,-1.0000048135124924,78.86000061035156,2.0,81.93000030517578,0.1678905285292298 12004,2020-09-23,78.29000091552734,79.36000061035156,78.16000366210938,78.93000030517578,1258300.0,-0.008736419499603354,-1.6666779695500322,-0.561399516807988,22.327480520016834,36.92301416299501,3.4604602668466526,5.47227281845079,8.421820338076913,5.341114415309534,15.454686221213688,1.1999969482421875,-1.8188279647832388,-4.906499862670898,-10.33611590951179,0.523116184169993,-7.621307886091344,-2.1916918392504527,6.012028601943712,22.31835965343006,-12.278154170801717,2.7148080234204484,9,2.7900009155273438,4.189998626708984,10.052499771118164,8.270000457763672,10.169998168945312,2,0.17614000197044777,-1.7968624272081921,78.9800033569336,1.4895082509483388,78.0199966430664,-1.0000048135124924,78.86000061035156,0.17614000197044777 12005,2020-09-24,79.94999694824219,80.23999786376953,78.19999694824219,78.33000183105469,1473100.0,0.021203167879713325,-1.170208103369911,-2.5312447845886084,30.90341521106086,36.48397537082251,1.4181571589610371,3.6812557684266096,6.738436874668324,3.7049176495899445,15.042438984780022,2.0400009155273438,-2.067661540237964,-3.043503570556638,-8.645895729336615,2.55888858822334,-5.844699649946634,-0.24230749116664185,3.6218296174817652,61.076518217344464,29.04062746902335,2.80119607938999,9,1.1300048828125,2.5300025939941406,8.180004119873047,6.610004425048828,7.319999694824219,3,0.16222641295533258,-1.6666779695500322,78.29000091552734,-1.7968624272081921,78.9800033569336,1.4895082509483388,78.0199966430664,0.16222641295533258 12006,2020-09-25,82.4800033569336,82.56999969482422,79.62000274658203,79.87999725341797,1991100.0,0.03164485935289374,1.122300894670399,1.604946876648331,40.31217265582045,36.54156982795652,-1.1864518063818537,1.064037747202633,4.187847095254881,1.210630311175322,14.329322711351008,2.9499969482421875,-2.4108883363470284,-0.42349739074707315,-5.996626388348631,5.149631606854484,-3.2100618895478448,2.3630671080536985,0.4346405522179566,98.38426673570105,67.57259931480155,2.7865644988007783,9,-1.4000015258789062,-3.814697265625e-06,5.609996795654297,4.079998016357422,8.109992980957031,4,0.11505816534343971,-1.170208103369911,79.94999694824219,-1.6666779695500322,78.29000091552734,-1.7968624272081921,78.9800033569336,0.11505816534343971 12007,2020-09-28,82.6500015258789,83.73999786376953,81.91999816894531,83.0,1293200.0,0.0020610834387293497,-1.011043622308117,-0.13461448173057736,42.72169700126206,36.096671352986604,-1.5614086379629555,0.7663632657983328,3.9333736241700024,1.153226915860131,13.547110411013302,1.8199996948242188,-2.4743937260150375,-0.1474994659423885,-5.651366592105447,5.35636766022067,-2.8994330290239105,2.6044340971391335,-5.650001525878906,81.74210862619809,50.72038816651832,2.751933563081526,9,-1.9200019836425781,-0.17000198364257812,5.2649993896484375,3.9099998474121094,9.330001831054688,0,0.10986087917023935,1.122300894670399,82.4800033569336,-1.170208103369911,79.94999694824219,-1.6666779695500322,78.29000091552734,0.10986087917023935 12008,2020-09-29,83.01000213623047,83.66999816894531,82.61000061035156,82.94000244140625,778700.0,0.004355724182761644,-1.9040895456873217,-0.2,42.17343116365386,35.47869885206959,-2.3153942691230327,0.2041828439145803,3.530991757706886,0.8870229281238409,13.338662051555817,1.05999755859375,-2.317960584949347,0.3475009918212919,-4.985369091515949,5.680371075158533,-2.3189340498473285,3.0139360334899123,-5.875202178955078,86.91762569714007,56.44650077437385,2.6664350416686218,9,-2.640003204345703,-0.5300025939941406,4.592496871948242,3.549999237060547,8.279998779296875,1,0.10685453425998759,-1.011043622308117,82.6500015258789,1.122300894670399,82.4800033569336,-1.170208103369911,79.94999694824219,0.10685453425998759 12009,2020-09-30,83.55000305175781,84.16999816894531,82.63999938964844,83.48999786376953,1561300.0,0.006505251194200978,1.353852564365907,0.8572207084468665,50.66248149210684,36.39405891412256,-3.1576719299534943,-0.36309779439612555,2.935957477084429,0.44251585935802495,12.468014114232268,1.529998779296875,-2.2920161123826404,0.8930019378662166,-4.435761800530457,6.221765676262891,-1.7713799313321203,3.5573838070645536,-6.283099136352533,89.61482428115016,53.13518813535448,2.664381869198339,9,-2.9650039672851562,-1.0700035095214844,3.7649974822998047,3.009998321533203,8.64999389648439,2,0.06415320663760049,-1.9040895456873217,83.01000213623047,-1.011043622308117,82.6500015258789,1.122300894670399,82.4800033569336,0.06415320663760049 12010,2020-10-01,85.44999694824219,85.4800033569336,83.5999984741211,83.83999633789062,1644900.0,0.022740799845421433,1.2514847504705517,26.831023521932615,59.927555316539156,39.31211960915695,-5.035367755028204,-2.4700675977706226,0.9225683854228635,-1.3376715734181062,12.673549111611315,1.9300003051757812,-2.4340785398479596,2.843996047973633,-2.3489043612127176,8.036896457159983,0.2475458433804505,5.440446252566815,-7.906969262695313,99.4879452975073,57.18684981712696,2.596450204593176,10,-4.209995269775391,-2.9699974060058594,1.8650035858154297,1.1100044250488281,7.3300018310546875,3,0.03522530419812253,1.353852564365907,83.55000305175781,-1.9040895456873217,83.01000213623047,-1.011043622308117,82.6500015258789,0.03522530419812253 12011,2020-10-02,87.05000305175781,87.62999725341797,84.63999938964844,84.93000030517578,1717300.0,0.018724472330698516,-1.2148094773873606,1.3167713930984808,61.882882314709214,43.00721801958662,-5.980345546913952,-4.209500923360849,-0.7874738834666459,-2.785795330495006,13.717411757542882,2.9899978637695312,-2.521416555465379,4.395502090454102,-0.9498933145579116,9.740897495466115,1.7228043879480879,7.068199792960115,-9.030756825927739,89.84248170481587,43.06517467729997,2.6726977025060075,10,-4.350006103515625,-4.570003509521484,-0.41500282287597656,-0.4900016784667969,6.4799957275390625,4,0.0025272094611850093,1.2514847504705517,85.44999694824219,1.353852564365907,83.55000305175781,-1.9040895456873217,83.01000213623047,0.0025272094611850093 12012,2020-10-05,89.48999786376953,89.55999755859375,86.83000183105469,87.41999816894531,1842900.0,0.028029807311562793,1.4705853922925822,0.9764136853886488,64.68083379495202,46.17688327445792,-7.400454763485058,-6.725762043415017,-3.293689906287412,-5.07366555944229,14.649401677688822,2.7299957275390625,-2.3295018001520162,6.664997100830078,0.6802532472173937,12.649740954442763,3.672625174023736,9.65736902763642,-10.70189155573243,98.99280970415501,48.99940732682133,2.992371926806344,10,-5.629997253417969,-6.209999084472656,-2.8549976348876953,-2.9299964904785156,4.170005798339844,0,0.012291859429873098,-1.2148094773873606,87.05000305175781,1.2514847504705517,85.44999694824219,1.353852564365907,83.55000305175781,0.012291859429873098 12013,2020-10-06,90.77999877929688,91.37000274658205,88.73999786376953,89.48999786376953,1687000.0,0.014415029012416758,1.1295509793080312,0.6231889399562877,69.04515909706872,51.3677364496859,-7.644501909245477,-7.990702416908107,-4.611141662132809,-6.2125554605401305,15.812173318971883,2.630004882812514,-1.6104104773389025,7.678998184204104,0.7818477608117149,14.576148607596494,4.23042297250791,11.1275733959003,-10.914703346204107,93.2416524580535,40.854693699699965,3.448575211696195,10,-5.994998931884766,-6.594997406005859,-4.2949981689453125,-4.219997406005859,3.6399993896484375,1,0.013218821257688695,1.4705853922925822,89.48999786376953,-1.2148094773873606,87.05000305175781,1.2514847504705517,85.44999694824219,0.013218821257688695 12014,2020-10-07,91.4000015258789,91.79000091552734,90.26000213623048,91.37000274658205,1264900.0,0.006829728518606526,2.777786150252395,0.023254851167758658,75.36152761046066,56.30752671628588,-6.938992951346535,-8.610324361192,-5.2983794248984,-6.662256751083049,17.14286048070471,1.5299987792968608,-0.6223729988743827,8.018500900268549,0.25855194211752064,15.778449858419577,4.138526421193035,11.898475379344063,-10.154141215167428,95.2381041099974,36.43750611098855,3.8799744790755106,10,-5.694999694824219,-7.005001068115234,-5.0800018310546875,-4.840000152587891,0.909996032714858,2,-0.001203507751806998,1.1295509793080312,90.77999877929688,1.4705853922925822,89.48999786376953,-1.2148094773873606,87.05000305175781,-0.001203507751806998 12015,2020-10-08,92.43000030517578,92.9499969482422,91.23999786376952,91.54000091552734,1161300.0,0.011269133064568226,-1.295292322502017,29.66785350967835,90.79972785607752,61.917255071869995,-6.719121205874359,-9.406691813329388,-6.396314008151322,-7.568683783286275,18.300998250767663,1.7099990844726847,0.22182848391972243,8.593999481201166,-0.1572055780277708,17.345204540430103,4.218396951586698,12.969602010815635,-9.707960309790082,93.7425174989532,26.741002333095835,4.3756025296144685,10,-4.995002746582031,-7.4550018310546875,-6.245000839233398,-5.869998931884766,0.8600006103515625,3,-0.002488405887419387,2.777786150252395,91.4000015258789,1.1295509793080312,90.77999877929688,1.4705853922925822,89.48999786376953,-0.002488405887419387 12016,2020-10-09,92.19000244140624,92.98999786376952,91.4800033569336,92.75,1271100.0,-0.002596536438138508,1.9038543363118028,-0.6292111714986358,94.19837845684484,67.63688634471252,-5.539443523590663,-8.82943347520363,-6.23134297438942,-7.18018680488872,18.763603202244543,1.5099945068359233,1.4273175939911908,7.85250167846678,-1.614586855341031,17.31959021227459,3.1189574115628744,12.586045945370685,-7.831489333563496,87.01305296116062,12.57558815018352,4.733544266903904,10,-4.390003204345689,-7.19500350952147,-5.990001678466783,-5.63000106811522,2.2399978637695455,4,0.006399786552404363,-1.295292322502017,92.43000030517578,2.777786150252395,91.4000015258789,1.1295509793080312,90.77999877929688,0.006399786552404363 12017,2020-10-12,93.05999755859376,93.8000030517578,92.16999816894531,92.16999816894531,906300.0,0.009436979001497203,-2.6629348329246856,-1.5892915531335001,94.16561726560298,73.41379591159577,-5.338936670524404,-9.380996369553202,-7.151360984390408,-7.913797770710957,19.326103713746374,1.6300048828124858,2.508896740209167,8.21499710083009,-1.9893927572077956,18.419386958867975,3.11280217181114,13.31719202984904,-7.147817194684208,85.37540050510813,4.677867046580218,5.102194929018943,10,-4.839996337890639,-7.659996032714858,-6.6349964141845845,-6.499996185302749,-1.3099975585937642,0,0.005050518300381279,1.9038543363118028,92.19000244140624,-1.295292322502017,92.43000030517578,2.777786150252395,91.4000015258789,0.005050518300381279 12018,2020-10-13,92.66000366210938,92.91999816894531,91.18000030517578,91.9000015258789,1016500.0,-0.004298236696519742,1.7187654600616316,0.8539355701476024,95.91059219266049,78.44136376721283,-3.8287733764903464,-8.74494675077473,-6.788371255163597,-7.369100093518881,20.667641609162395,1.879997253417983,3.324359905778394,7.380503082275396,-3.3912759632619753,18.152282127812768,1.9946135595067176,12.766392605044075,-5.170258760630176,67.7966357396094,-19.44749871712247,5.385889522768686,10,-3.960002899169922,-7.260002136230469,-6.235002517700195,-6.100002288818359,-2.910003662109375,1,0.010792142893136125,-2.6629348329246856,93.05999755859376,1.9038543363118028,92.19000244140624,-1.295292322502017,92.43000030517578,0.010792142893136125 12019,2020-10-14,91.83000183105469,92.6999969482422,91.23999786376952,91.98999786376952,1069700.0,-0.00895749836230686,-1.1790966595876684,-0.21052050394015095,90.08100959286178,81.79174757569314,-1.9006066060581617,-7.63954151638589,-6.0309267700320675,-6.392003657265818,22.08167787943069,1.4599990844726847,4.123395968221743,6.127001190185553,-4.987577699991803,17.24158008036291,0.5697117450968818,11.684290635274223,-3.078205299519766,24.809192537178834,-63.02911251815087,5.557289445088675,10,-2.6100006103515625,-6.430000305175781,-5.667499542236328,-5.270000457763672,-3.6399993896484375,2,0.02820425009525329,1.7187654600616316,92.66000366210938,-2.6629348329246856,93.05999755859376,1.9038543363118028,92.19000244140624,0.02820425009525329 12020,2020-10-15,91.0199966430664,91.87999725341795,90.4000015258789,91.31999969482422,1399800.0,-0.008820703167125021,1.0845037126186268,1.8750655667351817,82.59541700203009,84.09314031872879,-0.2429564105313915,-6.4440072226059755,-5.2370100972767375,-5.430935503050577,22.57180458530685,1.4799957275390483,4.964893598757513,4.8624961853027315,-6.345483742892995,16.070476113498458,-0.7414937787951317,10.466486149400595,-1.2585588074869065,18.235142321803306,-65.44904053555642,5.603989964097864,10,-0.7049942016601562,-5.6199951171875,-4.747495651245117,-4.43499755859375,-2.3899993896484375,3,0.014172719875898077,-1.1790966595876684,91.83000183105469,1.7187654600616316,92.66000366210938,-2.6629348329246856,93.05999755859376,0.014172719875898077 12021,2020-10-16,91.41999816894531,92.18000030517578,90.45999908447266,91.0199966430664,1821300.0,0.004394655467276021,-1.2631644991442008,-1.3333248563145312,82.89572564845575,86.11701719134031,0.0470642196794131,-6.171199717522171,-5.646204703324798,-5.667392177345761,22.159002089903336,1.720001220703125,5.667671665500961,4.634497833251956,-6.254821589105276,15.523817255609188,-0.8101618779266602,10.079157544430572,2.380004882812486,29.999887803072077,-51.70216359763236,5.444659711178616,10,-0.14999771118164062,-6.019996643066406,-5.212497711181641,-4.604999542236328,-3.6299972534179688,4,0.020455073113502475,1.0845037126186268,91.0199966430664,-1.1790966595876684,91.83000183105469,1.7187654600616316,92.66000366210938,0.020455073113502475 12022,2020-10-19,91.08000183105469,92.41000366210938,90.80999755859376,91.9000015258789,1048500.0,-0.0037190586819123572,-1.352935896644798,-2.049991416963894,80.31557400776225,87.3692855147507,0.7111012691958223,-5.062152971767873,-5.349200602534921,-5.218775329749249,21.266232312254807,1.6000061035156108,6.093691800854373,3.641501235961911,-6.580483012373591,13.863485484297414,-1.46949088820584,8.752493360129662,2.653201141357414,26.98417504034199,-51.82505523418189,5.110992124167752,10,0.9500007629394531,-5.680000305175781,-5.880002975463867,-4.340003967285156,-3.6100006103515625,0,0.03678083450563663,-1.2631644991442008,91.41999816894531,1.0845037126186268,91.0199966430664,-1.1790966595876684,91.83000183105469,0.03678083450563663 12023,2020-10-20,92.23999786376952,92.9800033569336,91.20999908447266,91.5999984741211,1157400.0,0.012736012400027308,-1.4929669786484134,-0.7804873510173908,81.19168751105646,88.01708105926133,-0.24587037340670292,-5.4576236775030935,-6.524444407585065,-6.307170444477222,20.83119923880864,1.9000015258789062,6.42429413603675,4.13849754333495,-5.475520699231353,13.752515785901252,-0.6685115779482089,8.945506664618108,1.4277410308837943,71.31763690022005,-5.871750952541262,4.807009121283154,10,-0.13999557495115766,-6.839996337890611,-7.039999008178697,-5.499999999999986,-3.809997558593736,1,-0.0053122059314572034,-1.352935896644798,91.08000183105469,-1.2631644991442008,91.41999816894531,1.0845037126186268,91.0199966430664,-0.0053122059314572034 12024,2020-10-21,92.08000183105469,92.91999816894531,91.62999725341795,92.01000213623048,856000.0,-0.0017345624069845522,-2.1084005110716157,0.1093746274705951,77.19447027912716,86.50538577293351,0.023163433822105617,-4.439141570825598,-6.302564188774397,-6.105795273802116,20.37265643750491,1.290000915527358,6.514982419818381,3.28900146484375,-5.283833779294241,11.861836708981741,-0.9974161572252456,7.575419086912746,1.523582267395014,65.11624468456321,-8.870313329048983,4.286417622068999,10,0.020000457763671875,-6.680000305175781,-6.962503433227539,-5.340003967285156,-4.150001525878906,2,-0.02530410278802664,-1.4929669786484134,92.23999786376952,-1.352935896644798,91.08000183105469,-1.2631644991442008,91.41999816894531,-0.02530410278802664 12025,2020-10-22,92.91999816894531,93.20999908447266,91.7699966430664,92.33000183105469,1043700.0,0.009122462219666616,1.4615464872125932,8.428555858312338,75.67806961919695,84.44757367986152,-0.8269833368984507,-4.487724873080211,-7.12831284439153,-6.902141522244804,20.426996812373677,1.44000244140625,6.42494567075363,3.4804977416992244,-4.191301325699811,11.15229680909826,-0.3554017920002934,7.316397275398742,0.6207142292248449,89.45451216264205,16.751804563976478,3.835899533699521,10,-0.8199958801269531,-7.519996643066406,-7.997499465942383,-6.180000305175781,-5.409996032714844,3,-0.05090395846692852,-2.1084005110716157,92.08000183105469,-1.4929669786484134,92.23999786376952,-1.352935896644798,91.08000183105469,-0.05090395846692852 12026,2020-10-23,91.97000122070312,93.36000061035156,91.6500015258789,93.27999877929688,1217400.0,-0.010223815830419203,1.3265274346571447,-2.2203486267004604,62.47489164165102,80.92638194386686,0.09892791519553157,-2.941099289544667,-6.175135707193505,-5.931937771529377,21.681855024844182,1.7099990844726562,6.13862328571895,2.0560009002685575,-4.948271649079544,9.060273449616659,-1.4461353744055003,5.558137174942615,1.5090969111930832,45.49028524925621,-22.900157993957684,3.502136274674052,10,-0.09000015258789062,-6.569999694824219,-7.155000686645508,-5.290000915527344,-3.75,4,-0.03631623271668827,1.4615464872125932,92.91999816894531,-2.1084005110716157,92.08000183105469,-1.4929669786484134,92.23999786376952,-0.03631623271668827 12027,2020-10-26,91.7300033569336,91.97000122070312,90.4499969482422,91.36000061035156,1677300.0,-0.0026095233291734132,2.5764870614211905,-0.28244537110375995,55.34312198395676,76.41888525401092,0.14575356686670204,-2.093296261529801,-5.909857790980723,-5.650729210728059,23.234408027310828,1.5200042724609233,5.497803037492815,1.3620029449462834,-4.7843537528748215,7.508359642767388,-1.7111754039642761,4.435181293856843,1.6887127940141369,43.986419170467975,-20.382263370064855,3.073178348910553,10,0.14999771118164062,-6.3300018310546875,-8.285001754760742,-6.420001983642578,-3.5800018310546875,0,-0.04295216719959316,1.3265274346571447,91.97000122070312,1.4615464872125932,92.91999816894531,-2.1084005110716157,92.08000183105469,-0.04295216719959316 12028,2020-10-27,91.87999725341795,92.76000213623048,91.0500030517578,92.2300033569336,1778400.0,0.0016351672407632911,1.4255243166028093,-0.9459554199229202,52.85034187430108,72.28214439639306,-0.14138842342674707,-1.6281780041604037,-6.042301149756739,-5.774029266979937,24.98396216100762,1.7099990844726847,4.812654364863775,1.0684970855712805,-4.033746657673845,6.170740828816406,-1.4826247860512751,3.619618957193836,1.480003356933608,49.140842116301506,-10.855322019963623,2.551121871622561,10,3.814697279835855e-06,-6.094997406005845,-9.26499748229979,-7.399997711181626,-5.0699996948242045,1,-0.0479973461530635,2.5764870614211905,91.7300033569336,1.3265274346571447,91.97000122070312,1.4615464872125932,92.91999816894531,-0.0479973461530635 12029,2020-10-28,88.91000366210938,91.68000030517578,88.68000030517578,90.86000061035156,1347800.0,-0.03232470265662846,-1.4896227729166402,5.571322695962804,33.011537659961945,66.7728244694966,2.649464043681391,1.8592892362762257,-3.072143140937328,-2.814140554271461,26.55765109339654,3.1999969482421733,3.9572685001704997,-2.169496536254883,-6.092602221691919,1.7536091491821537,-4.131049378973401,-0.20794369353636455,4.333596801757807,4.914601323406426,-48.71384857431454,1.9615528427185196,10,2.109996795654297,-2.9300003051757812,-6.882503509521484,-4.430004119873047,-3.3700027465820312,2,-0.005398755338688166,1.4255243166028093,91.87999725341795,2.5764870614211905,91.7300033569336,1.3265274346571447,91.97000122070312,-0.005398755338688166 12030,2020-10-29,88.45999908447266,89.5999984741211,87.12999725341797,88.3499984741211,1614800.0,-0.005061349219452338,1.0669471560546764,-0.05641065769396299,32.3556564149537,61.15726122132969,3.015227833224472,2.6839661455870214,-2.6036660577426574,-2.337201908595091,27.473920659491153,2.470001220703125,3.052943759387645,-2.770001220703122,-5.943031488785863,0.40302904737961853,-4.3565163547445,-1.1834860866617447,4.509785369873043,21.348332494467773,-26.89817607808001,1.5865151340413706,10,1.7849998474121094,-2.4599990844726562,-6.679998397827148,-3.979999542236328,-1.720001220703125,3,-0.005991394808751549,-1.4896227729166402,88.91000366210938,1.4255243166028093,91.87999725341795,2.5764870614211905,91.7300033569336,-0.005991394808751549 12031,2020-10-30,87.2699966430664,88.8499984741211,86.41000366210938,88.19999694824219,1437700.0,-0.013452435606175928,1.1883328600606928,-8.454501317797199,23.41591639454616,54.83507704208346,3.9723838509313936,4.101585423659344,-1.3912296731607228,-1.1427193302596947,27.74081494420402,2.4399948120117188,2.2889276311028937,-3.971003341674802,-7.0839781330796825,-0.8580285502699212,-5.527490737377249,-2.4145159459723544,5.2326048352050805,13.543199804879661,-28.767205604390554,1.5564873957024432,10,2.6150054931640625,-0.5599937438964844,-5.489995956420898,-2.789997100830078,-0.8899993896484375,4,0.0027501489904449006,1.0669471560546764,88.45999908447266,-1.4896227729166402,88.91000366210938,1.4255243166028093,91.87999725341795,0.0027501489904449006 12032,2020-11-02,90.58999633789062,90.66999816894531,87.68000030517578,88.08000183105469,1343100.0,0.03804285347234493,1.2397003103194062,-2.698917938915642,42.50539472361223,50.53660006570077,0.6432073886228693,0.9151399285458552,-4.677801278879855,-4.408390456124465,27.416393288464747,3.4000015258789062,1.841332751643364,-0.7060035705566463,-3.726205889852949,2.3141987487396563,-2.2161047302047905,0.8040975890914979,1.3033453587646449,65.82667212939441,25.635497361212742,1.5101011596481484,11,-0.7049942016601562,-2.7299957275390625,-8.809995651245117,-6.109996795654297,-4.569999694824219,0,-0.026161775173802693,1.1883328600606928,87.2699966430664,1.0669471560546764,88.45999908447266,-1.4896227729166402,88.91000366210938,-0.026161775173802693 12033,2020-11-03,91.9800033569336,92.66000366210938,90.9000015258789,91.31999969482422,1389500.0,0.015343935039564327,-1.3466695149739583,0.2629502416486823,50.52192643176039,47.57298408266002,-0.8801114156662209,-0.40091115913583053,-5.996261845045495,-5.734795828272993,26.831956164004524,2.07000732421875,1.3645256332975606,0.6240032196044893,-2.4007127823049075,3.648719221513886,-0.8883547813502162,2.136361220559195,-5.569999694824219,89.1199951171875,45.04227952398294,1.5123580009547009,11,-2.095001220703125,-3.7750015258789062,-10.375003814697266,-7.500003814697266,-6.290000915527344,1,-0.04163950523237259,1.2397003103194062,90.58999633789062,1.1883328600606928,87.2699966430664,1.0669471560546764,88.45999908447266,-0.04163950523237259 12034,2020-11-04,91.29000091552734,93.0500030517578,90.98999786376952,92.9000015258789,1389900.0,-0.007501657058313627,1.1570693594516754,-2.4393813288944375,50.94738442659551,44.82513017237097,-0.3508511215333243,0.2955824374781173,-5.210629779884812,-4.983760089682548,26.1521842273426,2.0600051879882812,0.9221291023652753,-0.06049919128417969,-3.0852783482980897,2.9642799657297303,-1.5728887697911347,1.4518903872227753,-4.754997253417969,73.49394129502106,25.06719541543682,1.512389578506956,11,-1.404998779296875,-3.0699996948242188,-9.865001678466797,-6.810001373291016,-5.5,2,-0.04907441463473139,-1.3466695149739583,91.9800033569336,1.2397003103194062,90.58999633789062,1.1883328600606928,87.2699966430664,-0.04907441463473139 12035,2020-11-05,92.1999969482422,93.56999969482422,91.76000213623048,91.76000213623048,1188600.0,0.009968189545281003,-7.227358637790159,-0.27328859950906526,52.64227600252251,43.732617323578914,-1.5351581682467383,-0.6667109902032138,-5.982791451375576,-5.825534219454369,25.19588672068093,2.279998779296875,0.35413943120312297,0.8609970092773551,-2.1482099726182753,3.8702039911729855,-0.6436064816704601,2.3656005002251703,-5.404393310546894,80.8658728255949,28.86451243968024,1.5046034909478154,11,-2.209995269775405,-3.4999961853027486,-10.66749763488771,-7.719997406005874,-6.7399978637695455,3,-0.07223423268065332,1.1570693594516754,91.29000091552734,-1.3466695149739583,91.9800033569336,1.2397003103194062,90.58999633789062,-0.07223423268065332 12036,2020-11-06,92.77999877929688,94.08999633789062,91.62999725341795,92.37999725341795,1166500.0,0.006290692519005825,-1.589470640908757,0.9091050961488766,55.666662258567584,43.76856624298013,-2.22182769152721,-1.2651082054492235,-6.424081533789263,-6.346820915030463,24.24378426087764,2.4599990844726705,-0.08463146675482847,1.4114990234375,-1.644045350465035,4.467043397340035,-0.11627316351376749,2.9392712103887675,-5.57793137817383,79.56320796599739,23.389512857581124,1.5277721869512668,11,-2.529998779296875,-3.4150009155273438,-10.919998168945312,-8.299999237060547,-6.150001525878906,4,-0.06510024784431367,-7.227358637790159,92.1999969482422,1.1570693594516754,91.29000091552734,-1.3466695149739583,91.9800033569336,-0.06510024784431367 12037,2020-11-09,93.52999877929688,96.66000366210938,93.41000366210938,95.0,1757800.0,0.008083638821596573,-2.8011885852979495,-3.6749890327870673,54.420842748069305,43.94306634006548,-3.005731874381169,-2.084990021556081,-7.039591296322413,-7.028198701366335,23.31821374147733,3.8800048828125,-0.5445157469607409,2.1379989624023494,-0.9789339904083931,5.254931915213092,0.5795324859969782,3.6964654388077207,-5.7768970632324255,45.65965760455644,-8.243238412839872,1.5584664764053724,11,-1.9949951171875,-1.9949951171875,-10.940000534057617,-9.049999237060547,-8.080001831054688,0,-0.0764460773997313,-1.589470640908757,92.77999877929688,-7.227358637790159,92.1999969482422,1.1570693594516754,91.29000091552734,-0.0764460773997313 12038,2020-11-10,93.66000366210938,94.44000244140624,92.8000030517578,94.19000244140624,1739800.0,0.001389980589214801,2.184468608337619,0.3605430878780862,55.425831373584685,46.433543419356894,-3.1924052676783106,-2.2516810155140377,-7.061126100755985,-7.058908820798166,22.783868828721353,1.6399993896484375,-0.7377315112738358,2.218003845214838,-1.0145133454892488,5.450521035918925,0.6017452498627875,3.8342624405668886,-5.016211751440437,47.09000119755819,-5.171641156180179,1.6162585953520445,11,-2.125,-2.125,-10.090003967285156,-9.180004119873047,-7.8800048828125,1,-0.08157171386203743,-2.8011885852979495,93.52999877929688,-1.589470640908757,92.77999877929688,-7.227358637790159,92.1999969482422,-0.08157171386203743 12039,2020-11-11,94.41999816894531,95.01000213623048,93.4000015258789,94.08000183105469,1140100.0,0.008114397577622556,1.1184159012196748,-0.6415040018425922,55.179559539327755,48.96953265539845,-3.451582988367889,-2.9594217523942774,-7.63549531792323,-7.734778809692884,22.283084327570506,1.6100006103515767,-0.8044902481779701,2.848498535156253,-0.6463418622009272,6.343338932513433,1.1010783364776557,4.59591873383485,-4.974585083132325,55.46714435008423,7.5833897577674705,1.7474201986785909,11,-2.8849945068359375,-2.8849945068359375,-9.93499755859375,-9.939998626708984,-9.709999084472656,2,-0.09245918128401698,2.184468608337619,93.66000366210938,-2.8011885852979495,93.52999877929688,-1.589470640908757,92.77999877929688,-0.09245918128401698 12040,2020-11-12,92.30999755859376,94.44000244140624,91.70999908447266,94.16000366210938,1036900.0,-0.022346967287333874,1.2655595091869316,-5.441253029351004,51.086944856646454,52.0440913734096,-0.8247604285872683,-0.7882355341307488,-5.451149097568205,-5.539455121184446,21.916181732274694,2.7300033569335795,-0.9081854944923862,0.6739978790283345,-2.82559873478786,4.173594492844529,-1.0758004278797557,2.4237961859364248,-2.1431254151511325,13.518875522719561,-33.23555252682109,1.749798306908097,11,-0.13999557495118609,-0.7749938964843892,-7.2599964141845845,-7.829998016357436,-8.599998474121108,3,-0.07063153304632963,1.1184159012196748,94.41999816894531,2.184468608337619,93.66000366210938,-2.8011885852979495,93.52999877929688,-0.07063153304632963 12041,2020-11-13,93.29000091552734,93.95999908447266,92.47000122070312,92.86000061035156,854200.0,0.010616437903289144,-1.4628082498407915,-0.23243183055377029,54.76189589000263,53.40592483634186,-0.9622099119082321,-1.7085585038436761,-6.331313504890943,-6.412082357755978,21.428791812285514,1.650001525878892,-0.5039536942780387,1.5605010986328125,-2.013919902833095,5.13492210009872,-0.22670940210014123,3.3477115993657662,-2.4738156202180335,31.919199392115065,-14.5580714763565,1.7872105007329548,11,0.4900016784667969,-1.7549972534179688,-7.085002899169922,-8.31500244140625,-9.720001220703125,4,-0.0839318442942737,1.2655595091869316,92.30999755859376,1.1184159012196748,94.41999816894531,2.184468608337619,93.66000366210938,-0.0839318442942737 12042,2020-11-16,94.43000030517578,94.54000091552734,92.4499969482422,94.20999908447266,1002800.0,0.012219952604359818,8.499965321126306,0.5116303827114494,57.34024619606616,54.163515921264725,-1.6765264632796715,-2.7243974928211685,-7.356168589557228,-7.436028492683008,20.909841459210732,2.090003967285142,0.017107320240370427,2.5330005645751896,-1.22264183949504,6.288642968645419,0.6551793625400819,4.410821766610297,-3.0294331731864617,82.42420319139555,34.7850075012939,1.8778212020351133,11,-0.6049995422363281,-2.8949966430664062,-8.032501220703125,-9.435001373291016,-11.510002136230469,0,-0.08260090041882895,-1.4628082498407915,93.29000091552734,1.2655595091869316,92.30999755859376,1.1184159012196748,94.41999816894531,-0.08260090041882895 12043,2020-11-17,91.75,94.23999786376952,91.38999938964844,94.0199966430664,961100.0,-0.028380814322933823,1.1033206176714971,-10.318109307809681,58.31379829116029,54.98200635066081,1.0811067320710208,-0.08747362274655757,-4.5633567054966875,-4.646237528297775,19.968044365916597,3.0400009155273438,0.7457526584950926,-0.12249984741211506,-3.8751127808886707,3.6301130860644406,-1.9988063141503858,1.7538066193261557,4.910003662109375,9.944760696424055,-41.318441505195906,1.8763064667382765,11,2.2750015258789062,-0.214996337890625,-4.939998626708984,-6.349998474121094,-7.599998474121094,1,-0.06866488339790533,8.499965321126306,94.43000030517578,-1.4628082498407915,93.29000091552734,1.2655595091869316,92.30999755859376,-0.06866488339790533 12044,2020-11-18,89.75,92.36000061035156,89.58999633789062,92.3499984741211,1059100.0,-0.021798365122615793,1.1145048615499302,1.1453754709561628,53.46215794187495,55.07310434392221,3.173401874145071,1.822456656801677,-2.488545429803537,-2.566761385369631,18.671617758314945,2.7700042724609375,0.9866539635585525,-2.005999755859378,-5.874373446178197,1.8623739344594412,-3.9401866010187803,-0.07181291069997542,6.804603576660156,3.232394225093133,-49.674420303405796,1.9341868451594089,11,3.375,1.785003662109375,-2.6999988555908203,-4.349998474121094,-4.709999084472656,2,-0.04423399688805707,1.1033206176714971,91.75,8.499965321126306,94.43000030517578,-1.4628082498407915,93.29000091552734,-0.04423399688805707 12045,2020-11-19,88.19000244140625,89.83000183105469,87.3499984741211,89.51000213623047,1765700.0,-0.017381588396587766,1.5306168524061798,0.5076924882697991,52.42106691819565,54.71248263943642,4.587150867343439,3.1725858105495774,-0.7913384027336292,-0.9384262276905986,17.310377193132272,2.4800033569335938,0.9529659754167312,-3.3294975280761747,-7.467213599067378,0.8082185429150286,-5.398355563571769,-1.2606394925805802,8.086016845703128,11.682944117622093,-44.29450041450705,2.068858035495601,11,3.8149986267089844,3.345001220703125,-0.8800010681152344,-2.7900009155273438,-3.0,3,-0.039460293237271626,1.1145048615499302,89.75,1.1033206176714971,91.75,8.499965321126306,94.43000030517578,-0.039460293237271626 12046,2020-11-20,88.62999725341797,89.41000366210938,87.81999969482422,88.16999816894531,1395200.0,0.0049891688380896415,-1.741395526265596,-0.34848423547091295,43.92059940905332,53.54578893510132,3.907484803462495,2.6029932964074334,-1.048141495325126,-1.3362107324423391,15.819875236430963,1.5900039672851562,0.9702834089712837,-2.7225025177001925,-7.048964329519663,1.603959294119278,-4.885733423609921,-0.5592716117904644,7.110460784912107,17.802480454325515,-35.4035998738711,2.163230905909734,11,2.5500030517578125,2.9050064086914062,-0.7724952697753906,-3.2299957275390625,-3.2999954223632812,4,-0.05551165882221187,1.5306168524061798,88.19000244140625,1.1145048615499302,89.75,1.1033206176714971,91.75,-0.05551165882221187 12047,2020-11-23,87.79000091552734,89.11000061035156,87.4800033569336,88.83999633789062,931000.0,-0.009477562494883518,1.0503058947721984,-2.2826032872804474,36.54462242562927,51.44787682977294,4.299807155780144,3.3019739043577516,-0.05511569326291976,-0.4514345132218409,15.12647783409401,1.6299972534179688,0.8605972374384407,-3.3654987335205107,-7.969490120184133,1.238492653143112,-5.667494426852315,-1.0635030401887064,7.447029548950198,6.386102763192001,-40.53068512156632,2.301995693331808,11,3.3899993896484375,3.7450027465820312,0.5450000762939453,-2.3899993896484375,-1.279998779296875,0,-0.04806926958303215,-1.741395526265596,88.62999725341797,1.5306168524061798,88.19000244140625,1.1145048615499302,89.75,-0.04806926958303215 12048,2020-11-24,87.47000122070312,88.76000213623047,86.91000366210938,88.55999755859375,1375400.0,-0.0036450585657485934,1.483210273530707,1.038096276112625,37.434202700104834,49.47617051430373,4.0782921388528734,3.4516138831893812,0.38317805970984864,-0.07512775399979432,14.151496384167702,1.8499984741210938,0.6233680582115539,-3.46499862670899,-8.337479847140216,1.4074825937222357,-5.901239236924596,-1.0287580164933843,7.2938073243530255,10.275190315003178,-31.905013583932366,2.43624061021561,11,3.2550010681152344,4.06500244140625,1.2450008392333984,-2.0699996948242188,-2.9599990844726562,1,-0.052017868849427606,1.0503058947721984,87.79000091552734,-1.741395526265596,88.62999725341797,1.5306168524061798,88.19000244140625,-0.052017868849427606 12049,2020-11-25,88.43000030517578,88.48999786376953,86.4000015258789,87.75,1620200.0,0.01097518087430216,4.225020742535071,-0.6238555869753899,37.63934908474727,47.98199320631493,2.43536075731609,2.586417296229641,-0.42526757460933595,-0.980170365183028,14.616612127573363,2.089996337890625,0.3504418684500763,-2.480999374389654,-7.3999849544798195,2.4379862057005113,-4.94049216443473,-0.021506584344578528,5.7055038492446215,59.183632614657775,20.9923670727266,2.459492790045081,11,2.0400009155273438,3.1000022888183594,0.32000160217285156,-3.029998779296875,-3.30999755859375,2,-0.04839985032824168,1.483210273530707,87.47000122070312,1.0503058947721984,87.79000091552734,-1.741395526265596,88.62999725341797,-0.04839985032824168 12050,2020-11-27,87.93000030517578,88.68000030517578,86.94000244140625,88.5,633500.0,-0.00565418973509535,2.741929661927693,-0.8382344691402349,34.014497367429726,45.676726703806835,2.5129873658847686,3.2092132915261686,0.26970077270586046,-0.440496790013313,15.727367729118956,1.7399978637695312,0.0032778764621497203,-2.9544994354248075,-7.934414871592367,2.0254160007427515,-5.44445715350858,-0.4645417173410351,5.4319535863904775,50.83048815416943,17.134200749877813,2.4899577180837777,11,2.5400009155273438,3.6000022888183594,0.8200016021728516,-2.529998779296875,1.1999969482421875,4,-0.03286704628247705,4.225020742535071,88.43000030517578,1.483210273530707,87.47000122070312,1.0503058947721984,87.79000091552734,-0.03286704628247705 12051,2020-11-30,87.51000213623047,88.4000015258789,86.54000091552734,87.86000061035156,2331300.0,-0.004776505942086229,1.6013988998735549,0.6140327394894995,29.716977009490947,42.607474571965135,2.265065931797807,3.8452626052356607,0.982777106451735,0.02623672910844732,16.625260331664567,1.8600006103515625,-0.45061223825805996,-3.386497879028326,-8.33076879280813,1.5577730347514773,-5.858633335918228,-0.9143624221384243,5.155756518767049,40.959445953745025,8.413898555381586,2.4721354568899008,11,2.80999755859375,4.020000457763672,1.239999771118164,-2.1100006103515625,1.0400009155273438,0,-0.026511251721975437,2.741929661927693,87.93000030517578,4.225020742535071,88.43000030517578,1.483210273530707,87.47000122070312,-0.026511251721975437 12052,2020-12-01,88.22000122070312,89.16000366210938,87.55000305175781,87.91999816894531,1777000.0,0.008113347813286209,-2.096175007702804,-0.8571553133514986,32.36054322140899,39.723779564214986,0.6498835209791167,3.107951993628234,0.6072290566651759,-0.6463153918862758,17.362519315971454,1.6500015258789062,-0.6975673784843934,-2.5579990386962947,-7.644751245779759,2.528753168387169,-5.101375142238027,-0.01462293515456281,3.8191817213825345,65.94196688955907,33.7806242076786,2.5433761035417337,12,1.1599998474121094,3.3100013732910156,0.4200000762939453,-2.8199996948242188,2.1100006103515625,1,-0.032759004190199725,1.6013988998735549,87.51000213623047,2.741929661927693,87.93000030517578,4.225020742535071,88.43000030517578,-0.032759004190199725 12053,2020-12-02,88.1500015258789,88.33000183105469,87.0999984741211,87.94999694824219,1415100.0,-0.0007934673980460882,3.3928284355798968,0.6666751436854687,28.716898475103918,36.97430629012932,0.17379740449817405,3.0317446754933144,0.9868134187335613,-0.5468791837866149,17.423828006406193,1.2300033569335938,-1.132359539760614,-2.4364986419677734,-7.620169324183223,2.7471720402476763,-5.028333983075498,0.1553366991399514,3.325263274586078,63.40574802561927,32.77997839700351,2.591835341107724,12,-0.034999847412109375,3.3800010681152344,0.48999977111816406,-2.75,1.05999755859375,2,-0.018604643916732888,-2.096175007702804,88.22000122070312,1.6013988998735549,87.51000213623047,2.741929661927693,87.93000030517578,-0.018604643916732888 12054,2020-12-03,86.80999755859375,88.0999984741211,86.45999908447266,87.86000061035156,997000.0,-0.01520140605887299,1.1437917622419467,-5.249895098226206,30.300847540994283,34.51650413710695,1.176641169815852,4.236096046178915,2.649458299546808,0.8074039212041129,17.444172425326787,1.69000244140625,-1.8035235246606192,-3.552502441406247,-8.989183616044912,1.8841787332324174,-6.270843028725579,-0.8341618540869149,4.157740914412628,12.962884471382754,-19.007767876450355,2.7183405873193336,12,1.0950050354003906,4.720005035400391,2.022502899169922,-1.4099960327148438,2.6800003051757812,3,-0.02649459148770117,3.3928284355798968,88.1500015258789,-2.096175007702804,88.22000122070312,1.6013988998735549,87.51000213623047,-0.02649459148770117 12055,2020-12-04,85.54000091552734,87.12999725341797,84.69999694824219,86.51000213623047,1743400.0,-0.014629612703412453,1.1991038015935485,0.9238080013950852,22.806988425794557,32.170547361189314,2.269909109010513,5.250769436973172,4.180475719772559,2.10711302002764,17.52127818560104,2.4300003051757812,-2.3836508729839068,-4.489499282836917,-10.258024779955988,1.2790262142821547,-7.373762031396453,-1.605236534277381,4.970963862766283,18.834141318070007,-12.600094905098825,2.8842627485595336,12,1.3899993896484375,5.1399993896484375,2.960000991821289,-0.1399993896484375,4.620002746582031,4,-0.004909962175007054,1.1437917622419467,86.80999755859375,3.3928284355798968,88.1500015258789,-2.096175007702804,88.22000122070312,-0.004909962175007054 12056,2020-12-07,86.73999786376953,87.12999725341797,85.01000213623047,85.19000244140625,1464600.0,0.014028488840293729,-1.2198947860369806,-1.5979314141890828,23.13063608222909,30.680104434144845,0.8645371544971283,3.7682707979166707,3.1792631540710374,0.9311747464921893,17.412356651610057,2.1199951171875,-2.730378789979511,-2.987502288818362,-8.782090745472487,2.807086167835763,-5.884796517145418,-0.0902080604913067,3.0736507749179225,45.739861986855566,19.89812479781824,2.897294228327061,12,0.19000244140625,3.94000244140625,1.3825016021728516,-1.339996337890625,2.8300018310546875,0,0.02755360212715341,1.1991038015935485,85.54000091552734,1.1437917622419467,86.80999755859375,3.3928284355798968,88.1500015258789,0.02755360212715341 12057,2020-12-08,86.37999725341797,86.87000274658203,85.55999755859375,86.0999984741211,850100.0,-0.004150341471266361,1.0793571982173997,0.1806449072410551,27.606294673224085,29.588114653380316,1.121424944910899,3.7578111926354723,3.732483024207909,1.2809716015656534,16.45926901798302,1.3100051879882812,-2.96857741311662,-2.9900028228759794,-8.678081155804506,2.698075510052547,-5.83404198934025,-0.14596365641170905,2.820013182416048,46.28093788882537,17.667084367232285,2.844039166464264,12,0.5500030517578125,4.3000030517578125,1.9175052642822266,-0.9799957275390625,2.19000244140625,1,0.025121623840454355,-1.2198947860369806,86.73999786376953,1.1991038015935485,85.54000091552734,1.1437917622419467,86.80999755859375,0.025121623840454355 12058,2020-12-09,86.0199966430664,86.55999755859375,85.31999969482422,86.37999725341797,945500.0,-0.004167638594562706,2.444432670707413,-1.2857220708446866,31.98063088929399,28.95936818721884,1.4014941656807167,3.70610854802068,4.273897747099113,1.6482110048229117,15.827660014830228,1.2399978637695312,-3.086112711871607,-2.968003082275388,-8.46599359941311,2.529987434862335,-5.716998340844256,-0.2190078237065194,2.640012174256597,38.82350301248752,6.709941410502871,2.7489952585688617,12,0.910003662109375,4.660003662109375,2.8525047302246094,-0.6199951171875,1.1200027465820312,2,0.05010468909772614,1.0793571982173997,86.37999725341797,-1.2198947860369806,86.73999786376953,1.1991038015935485,85.54000091552734,0.05010468909772614 12059,2020-12-10,85.69000244140625,86.83999633789062,85.0999984741211,86.19000244140625,1432400.0,-0.003836249878379383,-1.0714162450840592,1.3888865341414827,36.29382937892242,29.212627299606922,1.454949456091228,3.529498460561612,4.767803358944718,1.9746570245575867,14.913592763087157,1.7399978637695312,-3.020694796963028,-2.861497497558588,-7.911605603216273,2.188610608099097,-5.3865515503874235,-0.3364434447297526,2.49480495162706,40.74096168035039,5.793431615067327,2.5250540528288403,12,1.2399978637695312,4.989997863769531,3.354999542236328,-0.29000091552734375,1.9300003051757812,3,0.04107826517420565,2.444432670707413,86.0199966430664,1.0793571982173997,86.37999725341797,-1.2198947860369806,86.73999786376953,0.04107826517420565 12060,2020-12-11,85.79000091552734,86.12999725341797,85.02999877929688,85.51000213623047,1221600.0,0.0011669794756916652,1.2916838859395365,-0.55999755859375,33.82686976998809,29.66928205077327,1.1392758278170163,3.0735771286983606,4.775005930893258,1.8323766616773014,14.87013134318082,1.0999984741210938,-2.9550110426862375,-2.4354991912841797,-7.302490396554518,2.4314920139861584,-4.868994793919356,-0.002003588649003518,1.976629224131031,36.79247999078712,-0.3104083787946692,2.43349560263517,12,1.1399993896484375,4.8899993896484375,3.262500762939453,-0.3899993896484375,1.339996337890625,4,0.043128533730701024,-1.0714162450840592,85.69000244140625,2.444432670707413,86.0199966430664,1.0793571982173997,86.37999725341797,0.043128533730701024 12061,2020-12-14,85.45999908447266,87.61000061035156,85.38999938964844,86.4800033569336,1285400.0,-0.0038466234704860325,-2.8275762279340193,-3.6428882833787464,35.91290854677831,30.063989309147637,1.2828045798470953,2.9375052616131256,5.159003540729145,2.1113615214854917,14.466044175759016,2.220001220703125,-2.9805366449270423,-2.3740009307861385,-6.761770946881882,2.0137690853096046,-4.56788593883401,-0.18011592273826693,-0.7600021362304688,16.666666666666664,-23.31698463588284,2.193885008047875,12,1.0550003051757812,5.220001220703125,3.8850021362304688,-0.05999755859375,1.9500045776367188,0,0.0549965437396156,1.2916838859395365,85.79000091552734,-1.0714162450840592,85.69000244140625,2.444432670707413,86.0199966430664,0.0549965437396156 12062,2020-12-15,86.62999725341797,87.08999633789062,85.19999694824219,85.69000244140625,1292800.0,0.013690594213426444,1.0322650773402025,-0.9215596810627253,45.39470877339747,31.917079342291363,-0.15249040009430814,1.2155083854991062,3.979049547267209,0.9054137879060136,13.863424180596661,1.8899993896484375,-2.8826910053497556,-0.814002609252924,-3.937762071243043,2.3097568527371948,-2.3758823402479834,0.7478771217421354,-1.871800231933591,62.015400720356276,17.51895588198142,1.5618797309950567,12,-0.22999954223632812,4.0500030517578125,3.177501678466797,-1.0849990844726562,3.660003662109375,1,0.033937464326656785,-2.8275762279340193,85.45999908447266,1.2916838859395365,85.79000091552734,-1.0714162450840592,85.69000244140625,0.033937464326656785 12063,2020-12-16,85.44999694824219,87.79000091552734,85.30000305175781,87.02999877929688,1872200.0,-0.013621151363123474,-1.6489485175355296,-1.6808622886686633,34.047071950832006,32.33332649894,0.6752465474791904,2.001970418943799,5.093590106017643,2.054692395489866,13.63627866504516,2.4899978637695312,-2.7122526085390035,-1.6790027618408203,-4.183726976315469,0.8257214526338288,-2.931364869078152,-0.42664065460348866,-0.6347638549804628,15.217313183638831,-26.288555512235412,1.252362107237326,12,0.7950019836425781,4.405002593994141,6.0850067138671875,1.3800048828125,4.44000244140625,2,0.03651261390298055,1.0322650773402025,86.62999725341797,-2.8275762279340193,85.45999908447266,1.2916838859395365,85.79000091552734,0.03651261390298055 12064,2020-12-17,85.77999877929688,86.62999725341797,85.4800033569336,86.01000213623047,1824700.0,0.0038619291145740586,-1.7710889887764387,0.14557157619245367,38.27696977109297,34.052213315084266,0.2053714716587649,1.4327543323066436,4.680625940853133,1.6725831855077615,14.267109794228139,1.1800003051757812,-2.6289513830959947,-1.1505008697509709,-3.396522925795466,1.0955211862935244,-2.2735118977732185,-0.027489841728723263,-0.845774973144529,27.173892010979685,-12.609159858571147,1.1230110280222445,12,0.6200027465820312,4.075000762939453,5.7550048828125,1.0500030517578125,2.75,3,0.015854518882084667,-1.6489485175355296,85.44999694824219,1.0322650773402025,86.62999725341797,-2.8275762279340193,85.45999908447266,0.015854518882084667 12065,2020-12-18,84.70999908447266,86.45999908447266,84.0999984741211,85.3499984741211,3406200.0,-0.012473766729435565,-1.537634232179627,2.7825654293959596,35.74335379753032,35.453626394562185,1.2798430970648695,2.349113604925435,5.6203142886390935,2.6781360232868394,14.877601007094032,2.3600006103515625,-2.526488024480514,-2.0465003967285185,-4.41740632694696,0.32440553348992296,-3.231953361837739,-0.8610474316192978,3.0800018310546875,16.53117091486511,-22.148710817213146,1.185452965109219,12,1.2350006103515625,4.6100006103515625,6.825004577636719,2.1200027465820312,4.430000305175781,4,0.03435254035603896,-1.7710889887764387,85.77999877929688,-1.6489485175355296,85.44999694824219,1.0322650773402025,86.62999725341797,0.03435254035603896 12066,2020-12-21,83.70999908447266,83.87999725341797,82.16999816894531,83.37000274658203,1898100.0,-0.011804981829864003,4.029463243873979,-0.5312447845886084,27.69532508714194,35.46351866277528,2.016940894743229,3.1216703858817425,6.483433148741511,3.605782831073185,15.825852455467743,2.5400009155273438,-2.4050727718381495,-2.8005004882812443,-5.365919406893823,-0.23508156966866522,-4.083209947587534,-1.5177910289749548,4.006201782226569,27.402138129984728,-7.505853979176216,1.2827094593062878,12,1.2700004577636719,4.645000457763672,8.14250373840332,3.1200027465820312,3.7900009155273438,0,0.040855312463856874,-1.537634232179627,84.70999908447266,-1.7710889887764387,85.77999877929688,-1.6489485175355296,85.44999694824219,0.040855312463856874 12067,2020-12-22,83.56999969482422,84.20999908447266,83.18000030517578,83.91999816894531,1905700.0,-0.001672433295658804,1.2150504114129141,-1.029418364599228,27.504886413372574,34.96621372100623,1.9181367991748033,3.0876112060222027,6.454055566825389,3.6800236749472788,16.608491523772635,1.029998779296875,-2.0506222460721517,-2.7294998168945312,-5.534777658981369,0.07577802519230659,-4.13213873793795,-1.3268608958511123,3.924353063964844,24.911047004921095,-6.128116664154778,1.402638921043422,12,1.4099998474121094,4.784999847412109,9.087503433227539,3.2600021362304688,4.230003356933594,1,0.04594955105071019,4.029463243873979,83.70999908447266,-1.537634232179627,84.70999908447266,-1.7710889887764387,85.77999877929688,0.04594955105071019 12068,2020-12-23,82.91999816894531,84.4000015258789,82.9000015258789,84.16999816894531,1609600.0,-0.007777929020611918,-1.3255934990123135,3.571444141689373,29.504723958735298,34.21186867431877,2.326853022394644,3.561879620432336,6.936529832056522,4.269080309639875,17.24705735902517,1.5,-1.8023005532504328,-3.152001190185544,-6.277325648296397,-0.02667673207469079,-4.7146634192409635,-1.5893389611301245,4.361380406250007,16.816146949695593,-15.827552215668689,1.5626622290554264,12,2.0600013732910156,5.284999847412109,9.760004043579102,3.910003662109375,5.310005187988281,2,0.08888088409705497,1.2150504114129141,83.56999969482422,4.029463243873979,83.70999908447266,-1.537634232179627,84.70999908447266,0.08888088409705497 12069,2020-12-24,84.1500015258789,84.1500015258789,82.81999969482422,83.19000244140625,697700.0,0.014833615341229622,1.770839790509342,-0.767999267578125,42.6455034998345,35.19171686652393,0.955956764922604,2.1025898019707796,5.576595445283402,2.972211389951241,17.729293382055552,1.3300018310546875,-1.644854390854647,-1.7079978942871037,-4.738173825679453,1.322178037105246,-3.2230858599832857,-0.1929099285909217,2.926921833066416,46.15391455435631,11.27746530951702,1.5150879656961753,12,0.8299980163574219,3.1149978637695312,8.630001068115234,2.6800003051757812,3.8499984741210938,3,0.0682115004122048,-1.3255934990123135,82.91999816894531,1.2150504114129141,83.56999969482422,4.029463243873979,83.70999908447266,0.0682115004122048 12070,2020-12-28,85.04000091552734,85.0999984741211,84.29000091552734,84.66000366210938,1255500.0,0.010576344307905217,2.2400396734569314,0.3958308498040992,40.70023489187795,35.72364201597944,-0.05768430952130643,1.0382071044044352,4.590440883432237,2.053214190537588,18.095516468464627,0.9499969482421875,-1.543275656181521,-0.6734985351562557,-3.559860966155611,2.2128638958430997,-2.1166797506559334,0.769682680343422,1.8406454358179758,97.95230196775864,61.78763829878551,1.443181215499678,12,-0.060001373291015625,0.9599990844726562,7.290000915527344,1.7900009155273438,3.2399978637695312,0,0.04103948525631185,1.770839790509342,84.1500015258789,-1.3255934990123135,82.91999816894531,1.2150504114129141,83.56999969482422,0.04103948525631185 12071,2020-12-29,85.19000244140625,85.93000030517578,84.94000244140625,85.5199966430664,1221500.0,0.001763893747225076,-1.385553686494039,-0.868412070592487,43.33709534521513,35.49501830173696,-0.2793937495453491,0.7436106162951717,4.331149487203277,1.8760701160912845,18.115689004802938,0.9899978637695312,-1.4913620536427459,-0.40749702453612713,-3.1738427305646724,2.358848681492418,-1.7906698775503997,0.9756758284781455,1.5022179826430744,76.20586114014041,39.61391692441533,1.3831728530142742,12,-0.21000289916992188,0.5999984741210938,6.579999923706055,1.6399993896484375,2.6100006103515625,1,0.04636690732529325,2.2400396734569314,85.04000091552734,1.770839790509342,84.1500015258789,-1.3255934990123135,82.91999816894531,0.04636690732529325 12072,2020-12-30,85.33000183105469,85.83000183105469,84.80000305175781,84.80000305175781,838700.0,0.0016433781621820742,-2.88679679852594,-1.6060851270432108,46.039064956724424,36.82746196905834,-0.6964267808545941,0.3963179268223769,4.092194487083788,1.6947769633947303,18.589711895434807,1.029998779296875,-1.4244342540100376,-0.12299766540527912,-2.5992686476150055,2.3532733168044473,-1.3611331565101352,1.115137825699577,1.181329702790478,80.7074483482732,42.56375476346788,1.238135491104862,12,-0.9300041198730469,0.33499908447265625,6.027500152587891,1.5,0.18000030517578125,2,0.025430658881757662,-1.385553686494039,85.19000244140625,2.2400396734569314,85.04000091552734,1.770839790509342,84.1500015258789,0.025430658881757662 12073,2020-12-31,86.51000213623047,86.61000061035156,84.98999786376953,85.4800033569336,1117000.0,0.013828668461909555,1.6341599573248644,1.94339839926297,54.288699005386064,38.60654299509091,-1.9112401273077353,-0.9621780411552407,2.7875141671775054,0.48742977451290415,18.704950203839896,1.6200027465820312,-1.3349989767230142,1.1390026092529268,-1.0535957112323473,3.331600929738201,0.04270344901028977,2.235301769495564,-4.340003967285156,97.36151847057852,57.08656304825254,1.0962991602426382,12,-2.1200027465820312,-0.845001220703125,4.847499847412109,0.31999969482421875,-0.7700042724609375,3,0.014911581131346274,-2.88679679852594,85.33000183105469,-1.385553686494039,85.19000244140625,2.2400396734569314,85.04000091552734,0.014911581131346274 12074,2021-01-04,84.51000213623047,86.93000030517578,83.94999694824219,86.66000366210938,1744300.0,-0.02311871402858745,1.2156201518507699,-2.0873825960712273,44.41536636384334,39.57009994690347,-0.12330059672443383,0.9029731057135706,4.642181285374392,2.4874546504689476,18.746333171012015,2.9800033569335938,-1.481225848236221,-0.7459976196289091,-2.8606914434773927,1.3686962042195745,-1.8033445315531509,0.3113492922953327,-2.251203918457037,18.79209923322111,-21.01773427882722,1.0573469119242394,1,0.039997100830078125,1.154998779296875,6.620000839233398,2.3199996948242188,2.7599945068359375,0,0.04401847268571202,1.6341599573248644,86.51000213623047,-2.88679679852594,85.33000183105469,-1.385553686494039,85.19000244140625,0.04401847268571202 12075,2021-01-05,85.12000274658203,85.27999877929688,84.2300033569336,84.30999755859375,2209200.0,0.0072180877402918675,-1.1649533188085481,-0.37674633168325616,48.55197538839058,41.8875055359311,-0.747649303155967,0.2739389594166539,3.8638598687503247,1.8519659647882634,18.08258649027229,1.0499954223632812,-1.402078703101708,-0.11499710083008097,-2.2261547256866407,1.9961605240264788,-1.1705759132583609,0.9405817115981989,-2.6743564453125117,39.26189531356008,-3.3318282509853745,1.0555788124282817,1,-0.24500274658203125,0.5449981689453125,5.879999160766602,1.7099990844726562,1.1100006103515625,1,0.0338345531072437,1.2156201518507699,84.51000213623047,1.6341599573248644,86.51000213623047,-2.88679679852594,85.33000183105469,0.0338345531072437 12076,2021-01-06,89.12999725341797,89.76000213623047,85.20999908447266,85.36000061035156,2920400.0,0.04710989635155949,-1.235873903157295,4.6542870329380515,58.57338712631409,45.339561170702375,-4.367225063531492,-3.7395509139496568,-0.24070344157416912,-2.1606170386955483,17.536974795747533,4.6399993896484375,-1.299651303209643,3.7754974365234375,1.1083062522039882,6.442688620842887,2.441901844363713,5.109093028683162,-6.504976791992192,89.15655214706203,46.994593486354326,1.3335955921597276,1,-2.839996337890625,-3.164997100830078,1.870004653930664,-2.2999954223632812,-3.9599990844726562,2,-0.009536615060183884,-1.1649533188085481,85.12000274658203,1.2156201518507699,84.51000213623047,1.6341599573248644,86.51000213623047,-0.009536615060183884 12077,2021-01-07,88.55000305175781,89.45999908447266,88.0999984741211,89.08000183105469,1757600.0,-0.006507283961998733,1.1085390520575815,-0.14058335576282882,61.08729274290461,48.84873548005452,-3.3598530352464735,-3.1501601258800633,0.24376960163033345,-1.5743155996850078,16.961877567278044,1.3600006103515625,-1.078385409223742,3.087002944946292,0.08822366563617834,6.0857822242564055,1.5876133052912422,4.586392584601342,-5.496883689843756,79.1738725642753,32.21546751582081,1.4993896396550561,1,-2.2600021362304688,-2.585002899169922,2.374998092651367,-1.720001220703125,-4.660003662109375,3,-0.008469790786586717,-1.235873903157295,89.12999725341797,-1.1649533188085481,85.12000274658203,1.2156201518507699,84.51000213623047,-0.008469790786586717 12078,2021-01-08,90.33000183105469,90.45999908447266,88.41999816894531,88.52999877929688,1621400.0,0.020101623014698866,-1.019798614625745,-3.3962399953935627,64.74402207234824,51.304126432556046,-4.445719582642866,-4.838795885218062,-1.6178715255527152,-3.342542280367965,16.40111231277827,2.0400009155273438,-0.6040961365188906,4.651501464843747,0.9476238396925254,8.355379089994969,2.7995626522681363,6.503440277419358,-6.874469502681649,98.00311504209057,46.53687798543122,1.8519388125756129,1,-3.1250038146972656,-4.015003204345703,0.125,-3.5,-7.9900054931640625,4,-0.05335989811933273,1.1085390520575815,88.55000305175781,-1.235873903157295,89.12999725341797,-1.1649533188085481,85.12000274658203,-0.05335989811933273 12079,2021-01-11,89.20999908447266,90.33000183105469,88.75,89.66000366210938,1401500.0,-0.012399011666985094,-1.3065673919217682,-0.25000211927266563,64.53488773254134,53.95242119262976,-2.830088080420424,-3.6275489397751812,-0.4984625259185975,-2.208857820099823,16.008977244721073,1.5800018310546875,-0.1004496873928673,3.3554988861083928,-0.671141401459181,7.3821391736759665,1.3421787423246059,5.36881902989218,-5.194109415611649,79.93578078272988,23.056991761986865,2.01332014378379,1,-2.0050010681152344,-2.895000457763672,0.6125030517578125,-2.3799972534179688,-6.659996032714844,0,-0.038896998725640564,-1.019798614625745,90.33000183105469,1.1085390520575815,88.55000305175781,-1.235873903157295,89.12999725341797,-0.038896998725640564 12080,2021-01-12,89.48999786376953,90.0,88.4000015258789,89.06999969482422,1197600.0,0.003138647933756289,1.2222163353537066,-0.9333197701032501,69.579948951268,56.86829381552452,-2.6959838300716825,-3.8115613331008973,-0.7613064715924764,-2.4617517348409166,15.48271574772655,1.5999984741210938,0.46321066818755696,3.450497817993167,-0.8913156831235369,7.792311319109871,1.2795910674348079,5.621404568551526,-4.9585794416595945,81.52378627232143,20.052364282738836,2.1709067505583546,1,-2.2849998474121094,-3.174999237060547,0.22750473022460938,-2.2749977111816406,-8.029998779296875,1,-0.024807255265360872,-1.3065673919217682,89.20999908447266,-1.019798614625745,90.33000183105469,1.1085390520575815,88.55000305175781,-0.024807255265360872 12081,2021-01-13,90.16000366210938,92.20999908447266,89.22000122070312,89.69999694824219,2092000.0,0.007486935013226725,-3.211270027186469,1.0952588555858311,71.5500443842121,59.70284708524537,-2.890860204350446,-4.333585868610768,-1.3676550100737757,-3.091859168726444,16.26291550281452,2.9899978637695312,0.8424540337013298,3.885503387451166,-0.8179581107569334,8.588964885659266,1.5337726383471164,6.237234136555216,-5.154298787010418,50.121773286356564,-15.31440880300081,2.3517307491040476,1,-2.080005645751953,-2.9700050354003906,-1.3550033569335938,-2.75,-11.510002136230469,2,-0.043589176414678854,1.2222163353537066,89.48999786376953,-1.3065673919217682,89.20999908447266,-1.019798614625745,90.33000183105469,-0.043589176414678854 12082,2021-01-14,89.56999969482422,90.69000244140624,87.0999984741211,90.12999725341795,2001600.0,-0.006543965653509787,3.2737940618160244,-1.2173682290111476,71.83191089991269,61.652092851303884,-1.8284430394084552,-3.7018255168300698,-0.8265670939891834,-2.4788740884413585,16.543527445734387,3.590003967285142,1.1970339435503945,3.1484992980957003,-1.7801253721980004,8.077123968389401,0.6841869629488428,5.612811633242558,-3.843865398787898,48.336613027002976,-22.28925636390266,2.4643123351468534,1,-1.4900016784667969,-2.3800010681152344,-0.7649993896484375,-2.1399993896484375,-9.379997253417969,3,-0.049123607690858995,-3.211270027186469,90.16000366210938,1.2222163353537066,89.48999786376953,-1.3065673919217682,89.20999908447266,-0.049123607690858995 12083,2021-01-15,88.56999969482422,90.13999938964844,87.88999938964844,89.16000366210938,2065100.0,-0.011164452421649207,-1.3076868903834642,1.0535831062670566,64.7333272298177,63.90964405863437,-0.564908729249396,-2.588828603656509,0.06707728782370737,-1.450936241228959,17.2983036480319,2.25,1.5170158484404794,1.9924991607665987,-3.0036968626210694,6.988695184154267,-0.5055988509272282,4.490597172460426,-2.1954789199442644,28.767143740164652,-43.0972491060155,2.4980980116938327,1,-0.34999847412109375,-1.3800010681152344,0.2350006103515625,-0.4299964904785156,-8.459999084472656,4,-0.05283956555607017,3.2737940618160244,89.56999969482422,-3.211270027186469,90.16000366210938,1.2222163353537066,89.48999786376953,-0.05283956555607017 12084,2021-01-19,87.13999938964844,89.19000244140625,87.0199966430664,89.0,1739500.0,-0.01614542520156914,-1.0666661822620727,3.1525222091474534,56.75675144916757,64.82128584316516,1.4275070734247066,-1.1085524154961348,1.3941566681405106,0.014138902247168517,17.925032852608524,2.1700057983398438,1.7895263409408813,0.4944988250732365,-4.493007580151129,5.482005230297602,-1.9992543775389464,2.9882520276854194,-0.18193078380920724,2.312190561311491,-63.51544482695699,2.4937532026121807,1,1.5699996948242188,0.049999237060546875,1.6650009155273438,2.1500015258789062,-6.5800018310546875,1,-0.055083808645608245,-1.3076868903834642,88.56999969482422,3.2737940618160244,89.56999969482422,-3.211270027186469,90.16000366210938,-0.055083808645608245 12085,2021-01-20,87.62000274658203,87.86000061035156,86.08000183105469,86.52999877929688,1577700.0,0.005508415885880913,1.267514809289397,-0.5860234460241023,57.6559542678691,64.71934885889348,1.4968299179304267,-1.4328294457488653,0.7853516804738092,-0.41295258600824525,17.662526143819537,1.779998779296875,1.9118073890022487,0.8290019989013615,-4.090077464250555,5.748081462053278,-1.630537732674597,3.28854173047732,4.589996337890625,25.122375294192324,-37.76522144053037,2.459539731575961,1,1.5249977111816406,-0.4300041198730469,1.18499755859375,2.0149993896484375,-8.139999389648438,2,-0.057863496186913665,-1.0666661822620727,87.13999938964844,-1.3076868903834642,88.56999969482422,3.2737940618160244,89.56999969482422,-0.057863496186913665 12086,2021-01-21,87.12999725341797,87.52999877929688,86.5,87.23999786376953,1086600.0,-0.005592393035883325,1.9854931446262716,-0.10091762383722151,55.54868816348532,64.10394835006912,1.869945300711393,-0.7098642994245239,1.119507972389414,0.12334151298261986,16.51261619206467,1.1200027465820312,2.329140437289851,0.1679965972900419,-4.5330650105026535,4.869058205082737,-2.182534206606306,2.5185274011863896,4.957401885986329,22.776470354593098,-36.293199931277115,2.3505308038963473,1,2.015003204345703,0.060001373291015625,1.6750030517578125,2.5200042724609375,-6.399993896484375,3,-0.06507515606197134,1.267514809289397,87.62000274658203,-1.0666661822620727,87.13999938964844,-1.3076868903834642,88.56999969482422,-0.06507515606197134 12087,2021-01-22,87.41000366210938,88.01000213623047,86.12000274658203,86.55000305175781,1221000.0,0.0032136625446803624,-1.1976721491811715,-7.818143986683313,52.93733892755319,62.79209466731412,1.5770698770406995,-0.7245867530906054,0.6595143476398988,-0.1161020039711218,15.615721210704802,1.8899993896484375,2.6875075586387425,0.2560028076171932,-4.167205382437473,4.679210997671859,-1.9556012874101327,2.467606902644519,4.557247531127928,32.75868548835671,-20.580530539118634,2.2116040950273312,1,1.7349967956542969,-0.22000503540039062,1.1874961853027344,2.7199974060058594,-6.69000244140625,4,-0.1002173866745617,1.9854931446262716,87.12999725341797,1.267514809289397,87.62000274658203,-1.0666661822620727,87.13999938964844,-0.1002173866745617 12088,2021-01-25,90.29000091552734,90.3000030517578,87.0,87.0999984741211,1546300.0,0.032948142463771424,1.0560723673890506,3.7093025318926207,67.83948896281757,63.15927258178925,-1.463053971831954,-3.187559679137763,-2.374906335777382,-2.9533866784139917,14.904835309048304,3.3000030517577983,2.657452171381749,2.7674999237060547,-1.3905495027755705,6.92554935018768,0.6884752104652421,4.846524636946867,1.559505290466305,99.7629826223418,40.316590033265214,2.0790247132408135,1,-1.1450004577636719,-3.1000022888183594,-1.7500019073486328,0.3600006103515625,-12.510002136230469,0,-0.11186176067901865,-1.1976721491811715,87.41000366210938,1.9854931446262716,87.12999725341797,1.267514809289397,87.62000274658203,-0.11186176067901865 12089,2021-01-26,89.88999938964844,90.45999908447266,88.83999633789062,90.01000213623047,1079500.0,-0.004430186308815531,2.1764864278608456,-0.03761838706591409,64.91554949488105,62.64100597552403,-1.068851732364294,-2.4616955331837573,-2.1616608121270815,-2.479832354592361,14.142266557621209,1.6200027465820312,2.626377322462517,2.080498504638669,-1.8853676620971243,6.046364671374462,0.09756542127077239,4.063431588006566,1.84411672884643,86.9863001768,23.954529445457602,1.982933083367899,1,-0.7449989318847656,-2.700000762939453,-1.8400001525878906,0.7900009155273438,-12.620002746582031,1,-0.10879963116812663,1.0560723673890506,90.29000091552734,-1.1976721491811715,87.41000366210938,1.9854931446262716,87.12999725341797,-0.10879963116812663 12090,2021-01-27,88.52999877929688,90.93000030517578,88.33000183105469,89.12000274658203,1981200.0,-0.015129609740637928,-4.25253350390333,4.9165871956259135,47.75113339811256,59.99668253262408,0.15718162771899813,-0.8715098320425341,-0.9400480009250884,-1.0983082098965724,13.931963530256187,2.5999984741210938,2.330205704865392,0.5459980010986385,-3.208253806888692,4.300249809085969,-1.3311279028950338,2.423123905092311,3.0910350534491897,50.10389305518545,-9.225741230444868,1.877125903993668,1,-0.024997711181640625,-1.3400001525878906,-0.4024982452392578,2.1500015258789062,-7.8699951171875,2,-0.09002599492373364,2.1764864278608456,89.88999938964844,1.0560723673890506,90.29000091552734,-1.1976721491811715,87.41000366210938,-0.09002599492373364 12091,2021-01-28,89.13999938964844,91.2300033569336,88.55000305175781,88.72000122070312,1464800.0,0.0068903266549487086,-6.052683357760957,-0.7118565166229165,52.20641438546116,57.816071808796124,-0.6847289866706063,-1.233664245961947,-1.71579467756942,-1.6767924726852073,14.322263413373044,2.7000045776367188,2.1193282847129638,0.9584987640380831,-2.586645099676545,4.503642627752711,-0.814073167819231,2.731070695895397,2.3702138030638054,59.09973155284288,2.186064762663378,1.7725719318573148,1,-0.4849967956542969,-1.9500007629394531,-1.5074996948242188,1.2400016784667969,-8.519996643066406,3,-0.10836881421200273,-4.25253350390333,88.52999877929688,2.1764864278608456,89.88999938964844,1.0560723673890506,90.29000091552734,-0.10836881421200273 12092,2021-01-29,87.5,89.23999786376953,87.27999877929688,88.58999633789062,2211800.0,-0.018398018856604192,-1.5620923506532363,-2.595240690281562,39.30462503013115,54.9906604532754,0.7048884464407763,0.6084363235869148,-0.300766825619462,-0.014493291733543856,14.395375334876531,1.9599990844726562,1.752140877301315,-0.7900005340576115,-4.092190140754894,2.5121890726396714,-2.441095337406253,0.86109426929103,3.9016089654790846,11.820321588644296,-38.24775173409177,1.651094803348639,1,1.1550025939941406,0.0149993896484375,-0.8325004577636719,1.9150009155273438,-5.839996337890625,4,-0.07737139020647321,-6.052683357760957,89.13999938964844,-4.25253350390333,88.52999877929688,2.1764864278608456,89.88999938964844,-0.07737139020647321 12093,2021-02-01,87.80000305175781,88.69999694824219,87.05000305175781,88.04000091552734,897100.0,0.00342860630580355,1.1153904465669948,0.22018226614777278,44.31912564005934,53.60870203004116,0.31757099162568636,0.43219077100711445,-0.7404961407778785,-0.27713260011231,14.949399361138777,1.649993896484375,1.2640920760048573,-0.554497528076169,-3.7592527141130034,2.6502576579606654,-2.1568751210945862,1.0478800649422482,3.495173771032782,17.94258242209531,-27.176423819960053,1.60237759301842,2,0.8549995422363281,-0.285003662109375,-1.1325035095214844,1.6149978637695312,-6.1100006103515625,0,-0.08063783126386737,-1.5620923506532363,87.5,-6.052683357760957,89.13999938964844,-4.25253350390333,88.52999877929688,-0.08063783126386737 12094,2021-02-02,88.2300033569336,89.18000030517578,87.22000122070312,88.05000305175781,1035100.0,0.004897497610817814,-1.1304291939810842,-0.7500079473567092,44.98410951315339,52.200719279517195,0.06531652416606448,0.3111246155178975,-1.2436310789077538,-0.6753519763410054,15.036328690445956,1.9599990844726562,0.7967158345577872,-0.3104972839355469,-2.9593530799382393,2.3383585120671455,-1.634925181936893,1.0139306140657993,2.960869966022287,28.229670311618765,-11.77692118849885,1.324427898001346,2,0.44499969482421875,-0.7150039672851562,-1.6375045776367188,1.18499755859375,-7.400001525878906,1,-0.1184404871363467,1.1153904465669948,87.80000305175781,-1.5620923506532363,87.5,-6.052683357760957,89.13999938964844,-0.1184404871363467 12095,2021-02-03,88.0,88.47000122070312,87.44000244140625,87.98999786376953,770700.0,-0.0026068610243968893,1.1684080341152756,0.05556732929258679,41.08911265041584,50.59409977806503,0.3965975372834123,0.8094540740413692,-1.0406518135245335,-0.3754629150310791,15.127955788726567,1.029998779296875,0.5156184289306509,-0.6845005035400362,-2.81229608988626,1.4432950828061877,-1.7483982967131482,0.37939728963307573,3.08865589311786,22.727198059432613,-15.338951981490037,1.0638977931731102,2,0.6750030517578125,0.07999801635742188,-1.8775005340576172,1.4150009155273438,-5.900001525878906,2,-0.12193185632879089,-1.1304291939810842,88.2300033569336,1.1153904465669948,87.80000305175781,-1.5620923506532363,87.5,-0.12193185632879089 12096,2021-02-04,88.27999877929688,88.80999755859375,87.04000091552734,87.8499984741211,942800.0,0.0031818043101916604,1.3758378264899103,42.9908466819222,44.538532251739866,49.66089903630799,0.33177076840316033,0.48750512249212363,-1.359162770352981,-0.5643971986902585,14.695404675236706,1.7699966430664062,0.4880050305814052,-0.36200180053711506,-2.4862835338849294,1.7622799328106993,-1.4241426672110151,0.700139066136785,2.708484032579719,56.36361744775591,18.787096078270167,1.0621408666739065,2,0.8350028991699219,-0.20000076293945312,-2.789999008178711,1.1350021362304688,-5.529998779296875,3,-0.0863162123080422,1.1684080341152756,88.0,-1.1304291939810842,88.2300033569336,1.1153904465669948,87.80000305175781,-0.0863162123080422 12097,2021-02-05,87.80000305175781,89.04000091552734,87.7300033569336,88.41000366210938,1131500.0,-0.005437196807615119,-2.4933268229166665,-1.4186050637852416,46.58992232084633,47.299836076088965,0.9754887573928386,0.957524573809664,-0.896971114644856,-0.007178984049204473,14.284455277960827,1.30999755859375,0.39571255921094917,-0.804497528076169,-2.961839581067906,1.352844524915568,-1.8831685545720376,0.2741734984196995,3.090310140502339,35.514128644462986,-3.045492732585437,1.0786710264958692,2,1.3349990844726562,0.2799949645996094,-2.4150028228759766,1.6149978637695312,-5.0800018310546875,4,-0.08177676600925854,1.3758378264899103,88.27999877929688,1.1684080341152756,88.0,-1.1304291939810842,88.2300033569336,-0.08177676600925854 12098,2021-02-08,85.51000213623047,87.81999969482422,85.22000122070312,87.81999969482422,2119200.0,-0.026082014076666882,1.2510833091130076,3.7868774545363584,43.29220163928147,44.897241869911234,2.8118362253681823,3.022893692205699,1.358564761858446,2.330587014249602,13.488698085390077,2.5999984741210938,0.3235128028248795,-2.8534984588623047,-5.261556802325217,-0.44544011539939277,-4.057527630593768,-1.6494692871308416,5.284104828805567,7.323257135701143,-34.34167453238155,1.2040291717314582,2,2.7150001525878906,2.569995880126953,-0.47750282287597656,3.904998779296875,-3.5699996948242188,0,-0.04502395483498478,-2.4933268229166665,87.80000305175781,1.3758378264899103,88.27999877929688,1.1684080341152756,88.0,-0.04502395483498478 12099,2021-02-09,85.73999786376953,86.16000366210938,84.25,85.83999633789062,1084800.0,0.0026896938579494822,4.162080519614413,0.04328942848838745,42.10082589735075,44.26942992538215,2.158214819355024,2.6557676083734236,1.0651175965594035,2.159918674437961,12.80983571990757,1.910003662109375,0.29081057077733874,-2.450002670288086,-5.090106342350609,0.1901010017744369,-3.7700545063193402,-1.1299508342568316,4.831144871493194,31.106421273105195,-12.128431417335424,1.32005183603126,2,2.0000038146972656,2.3400001525878906,-0.7124977111816406,3.6750030517578125,-4.3699951171875,1,-0.04723577703836934,1.2510833091130076,85.51000213623047,-2.4933268229166665,87.80000305175781,1.3758378264899103,88.27999877929688,-0.04723577703836934 12100,2021-02-10,87.2699966430664,87.55000305175781,85.76000213623047,86.68000030517578,1508700.0,0.017844632813355688,2.1130202873936867,-5.900053406576639,50.54095580847983,44.08437897238422,0.4813029004949243,1.0023134500114566,-0.4957431716514691,0.7215794820340022,12.045768282641287,1.8100051879882812,-0.2419062366093101,-0.8090038299560547,-3.405284326422006,1.7872766665098965,-2.1071440781890374,0.489136418276928,2.9218775280805573,63.04793456879594,16.513677451050896,1.2981402482329785,2,-0.5249977111816406,0.9500045776367188,-2.162496566772461,2.1450042724609375,-5.129997253417969,2,-0.07379391611931929,4.162080519614413,85.73999786376953,1.2510833091130076,85.51000213623047,-2.4933268229166665,87.80000305175781,-0.07379391611931929 12101,2021-02-11,86.2300033569336,87.47000122070312,86.02999877929688,87.02999877929688,942600.0,-0.01191696260040409,-1.3999949137563816,-1.355932860911395,45.693426185550365,44.794245767430795,1.1902736084281003,1.826426688907958,0.5142068731953486,1.8971345327705507,10.35686673517233,1.44000244140625,-0.7449827476677768,-1.6524971008300753,-4.17957841791241,0.8745842162522592,-2.9160377593712354,-0.3889564422889151,3.6053583639445463,41.33617909164032,-6.653886363025187,1.2635406585411646,2,0.4849967956542969,1.9999961853027344,-0.9600028991699219,3.18499755859375,-3.9800033569335938,3,-0.04789521885691095,2.1130202873936867,87.2699966430664,4.162080519614413,85.73999786376953,1.2510833091130076,85.51000213623047,-0.04789521885691095 12102,2021-02-12,85.16999816894531,86.12999725341797,84.80999755859375,86.0,1019000.0,-0.012292765240893955,1.4220259260296217,1.0375082254880457,28.451161909532573,43.03113868626116,2.1065350955487077,2.677152265896609,1.508343145982309,3.1013263249874683,10.05460041849169,1.4200057983398438,-0.8668173754302444,-2.492502212524414,-5.163050322648871,0.1780458976000432,-3.8277762675866427,-1.1572281574621854,4.330241848680146,25.770259036131705,-15.023532678060995,1.3352740550622288,2,1.5450019836425781,3.0600013732910156,0.9575023651123047,4.245002746582031,-0.6999969482421875,4,-0.028413739825906115,-1.3999949137563816,86.2300033569336,2.1130202873936867,87.2699966430664,4.162080519614413,85.73999786376953,-0.028413739825906115 12103,2021-02-16,83.88999938964844,85.44000244140625,83.44999694824219,85.44000244140625,1251600.0,-0.015028751987969269,1.5677439678680067,1.8674694365290927,26.48901809171781,40.97612852832386,3.099520377330336,3.782490339422182,2.708497882727144,4.504203818964143,9.942872430525473,1.9900054931640625,-1.1635514789916641,-3.538500976562503,-6.656842905319408,-0.42015904780559765,-5.097671940940955,-1.9793300121840502,5.295226226919496,10.731750887613604,-23.218537295895654,1.5591709643784502,2,2.354999542236328,3.9399986267089844,2.2375011444091797,5.525001525878906,1.7399978637695312,1,-0.013946813415875225,1.4220259260296217,85.16999816894531,-1.3999949137563816,86.2300033569336,2.1130202873936867,87.2699966430664,-0.013946813415875225 12104,2021-02-17,82.33999633789062,84.58000183105469,81.44999694824219,83.9800033569336,1684200.0,-0.018476612981702778,1.2042257115609343,1.0580669613411957,26.100371041992915,39.31071279405465,4.164057353653206,5.222195870869001,4.202198452025144,6.180337253852841,10.5699728613944,3.1300048828125,-1.187210480392963,-4.848503875732419,-8.71051608086907,-0.9864916705957683,-6.779509978300737,-2.9174977731641007,6.386410985211242,14.590139330114816,-16.60148623751193,1.9310061025683234,2,2.9050025939941406,4.490001678466797,4.420001983642578,7.075004577636719,3.69000244140625,2,-0.0048578323326972095,1.5677439678680067,83.88999938964844,1.4220259260296217,85.16999816894531,-1.3999949137563816,86.2300033569336,-0.0048578323326972095 12105,2021-02-18,82.55000305175781,82.81999969482422,81.0,81.62000274658203,1488800.0,0.0025504824290421,1.476200856364344,-0.5670709298052187,23.745040894760592,37.000324865501405,3.4639388688068067,4.86216823577243,3.978110768414666,6.072457198940867,11.778166821548723,1.8199996948242188,-1.3356516042944975,-4.384997177124021,-8.759351227107246,-0.010643127140795627,-6.572174202115633,-2.197820152132408,5.448763233858088,23.956765986349637,-3.551635693933356,2.187177024991611,2,2.4699974060058594,4.054996490478516,4.209995269775391,6.864997863769531,3.2399978637695312,3,-0.014294370218689623,1.2042257115609343,82.33999633789062,1.5677439678680067,83.88999938964844,1.4220259260296217,85.16999816894531,-0.014294370218689623 12106,2021-02-19,81.45999908447266,82.5999984741211,81.12000274658203,82.55000305175781,1490300.0,-0.01320416628696841,1.4873986215739703,-1.1720468920482046,24.83334551916407,34.58292744309226,3.8943182632106073,5.803140280830405,5.002392098594527,7.218889326702595,13.051653084601696,1.4799957275390625,-1.5810717050531338,-5.191501235961908,-10.201413372270622,-0.1815890996531948,-7.696457304116265,-2.6865451678075516,5.698915246869333,8.966848552719442,-19.678082286944743,2.5049560681543603,2,2.950000762939453,5.145000457763672,5.299999237060547,7.9550018310546875,5.489997863769531,4,0.00834765913108626,1.476200856364344,82.55000305175781,1.2042257115609343,82.33999633789062,1.5677439678680067,83.88999938964844,0.00834765913108626 12107,2021-02-22,78.6500015258789,81.69000244140625,77.73999786376953,81.69000244140625,2367500.0,-0.03449542831052366,1.5986864395082054,2.7889815145342935,18.470020059363094,31.824907267545775,5.889206710219511,8.351391232949013,7.724265215813034,10.066833530836973,14.509366475351271,3.9500045776367188,-1.8606443899381446,-7.5634986877441435,-13.699382220106344,-1.4276151553819432,-10.631440453925237,-4.49555692156305,7.76984308570205,11.818222352131027,-17.42946656145217,3.0679417661810975,2,3.9949989318847656,5.834999084472656,8.984996795654297,10.764999389648438,7.6399993896484375,0,0.04577238911987247,1.4873986215739703,81.45999908447266,1.476200856364344,82.55000305175781,1.2042257115609343,82.33999633789062,0.04577238911987247 12108,2021-02-23,80.19000244140625,80.75,78.76000213623047,79.16999816894531,1752100.0,0.019580430841067642,-1.1630454613305028,-0.3355276201566535,24.263765999379686,29.843011723326775,3.928306583597262,6.341035285830401,6.123823540289749,8.568371349601037,15.023758127671977,2.0999984741210938,-2.2241444102709664,-5.518497848510748,-11.89934477981187,0.8623490827903737,-8.708921314161316,-2.32807438286018,5.014663625481106,35.81875959947933,6.176173486910415,3.1904234656505635,2,2.454998016357422,4.2949981689453125,7.444995880126953,9.224998474121094,6.399993896484375,1,0.05337322171082626,1.5986864395082054,78.6500015258789,1.4873986215739703,81.45999908447266,1.476200856364344,82.55000305175781,0.05337322171082626 12109,2021-02-24,80.11000061035156,80.75,79.08000183105469,80.12999725341797,1655500.0,-0.0009976534308393514,1.6507862501589454,-0.019604469908896437,24.499034366301657,26.949464896418082,3.4930386091956223,5.9561516770157255,6.151847152578114,8.681246142708616,15.501234302973959,1.6699981689453125,-2.635280035848737,-5.109499740600583,-11.638351998051235,1.4193525168500685,-8.373925869325916,-1.8450736118752502,4.049611908099294,46.65358055766649,15.469672755285167,3.264426128725328,2,2.4949989318847656,4.375,7.594999313354492,9.305000305175781,6.3600006103515625,2,0.0689052128449632,-1.1630454613305028,80.19000244140625,1.5986864395082054,78.6500015258789,1.4873986215739703,81.45999908447266,0.0689052128449632 12110,2021-02-25,80.55999755859375,80.8499984741211,79.88999938964844,79.97000122070312,1462300.0,0.005617238107773037,-1.55999755859375,-29.50476917207173,25.319688228975508,24.685716234576432,2.2251284596067933,5.142084793288234,5.650805568233167,8.236735114507212,16.285359770435285,0.9599990844726562,-2.84999421436072,-4.261002731323245,-10.910871768469931,2.3888663058234414,-7.585937249896588,-0.9360682127499018,2.700868908201727,58.02467779155743,28.78549768892941,3.3249345185733423,2,1.375,3.9250030517578125,7.39000129699707,8.855003356933594,7.029998779296875,3,0.06789971929585303,1.6507862501589454,80.11000061035156,-1.1630454613305028,80.19000244140625,1.5986864395082054,78.6500015258789,0.06789971929585303 12111,2021-02-26,79.4800033569336,82.44000244140625,79.43000030517578,80.97000122070312,2347500.0,-0.013406085332545392,-2.7861567620738468,-2.5254357833755754,24.384234023251807,24.233835358323013,2.5110011914675567,5.756403634851807,6.676791649981212,9.290443281344253,16.599785973290203,3.0100021362304688,-3.1248035781315195,-4.857997131347659,-11.58978066525782,1.8737864025625015,-8.223888898302746,-1.4921053643925717,3.0079415054382537,37.02135741405982,8.221653852566995,3.3658917669550816,2,2.109996795654297,5.004997253417969,8.687496185302734,9.93499755859375,8.199996948242188,4,0.07939100770109975,-1.55999755859375,80.55999755859375,1.6507862501589454,80.11000061035156,-1.1630454613305028,80.19000244140625,0.07939100770109975 12112,2021-03-01,80.7300033569336,81.47000122070312,80.0,80.04000091552734,1300900.0,0.015727226311081255,-2.8181638031825296,-0.46308955078675046,34.27631664804491,25.09909075347047,0.6313476161009248,4.187924246966162,5.348476800187655,7.982199314478521,17.682078380357392,1.9899978637695312,-3.6561052754262846,-3.2694972991943416,-10.012651020376808,3.4736564219881245,-6.641074159785575,0.10207956139689145,1.7099990844726562,53.53263742756741,21.10683686470381,3.3715768605912357,3,0.4299964904785156,3.7549972534179688,7.437496185302734,8.68499755859375,6.8699951171875,0,0.0770468640241222,-2.7861567620738468,79.4800033569336,-1.55999755859375,80.55999755859375,1.6507862501589454,80.11000061035156,0.0770468640241222 12113,2021-03-02,80.72000122070312,81.13999938964844,79.5199966430664,80.69999694824219,1456200.0,-0.00012389614535557314,2.767445574067174,0.028991596638655463,33.24434072725735,25.892865162944297,0.16136676389011484,3.8370414312350363,5.316473935111148,7.912710381183572,19.014763919879567,1.6200027465820312,-4.081258163054713,-2.925499343872076,-9.571242845930755,3.7202441581866026,-6.248371094901415,0.3973724071572633,1.720001220703125,48.80949677794379,15.54690417920154,3.32287175102934,3,-0.44000244140625,3.7649993896484375,7.447498321533203,8.694999694824219,6.519996643066406,1,0.06900395949691362,-2.8181638031825296,80.7300033569336,-2.7861567620738468,79.4800033569336,-1.55999755859375,80.55999755859375,0.06900395949691362 12114,2021-03-03,77.77999877929688,80.26000213623047,76.63999938964844,79.61000061035156,1751700.0,-0.036422229892783986,1.313097188097188,-91.48054919908466,21.049439293273522,25.593353873890177,2.6669706144236045,6.275776971774917,8.168803664850955,10.745419097192325,20.496838227754456,4.0800018310546875,-4.300224916401504,-5.343001556396487,-12.113127456777818,1.4271243439848433,-8.728064506587145,-1.957938606205829,4.0020030212402276,19.655151548634734,-9.433323802577952,3.385062950190664,3,1.8400001525878906,6.155002593994141,10.387500762939453,11.635002136230469,8.400001525878906,2,0.11326816272641493,2.767445574067174,80.72000122070312,-2.8181638031825296,80.7300033569336,-2.7861567620738468,79.4800033569336,0.11326816272641493 12115,2021-03-04,77.2699966430664,79.37000274658203,77.02999877929688,77.91999816894531,1765100.0,-0.006556983083499612,-3.141610008709684,0.3551917352477675,21.752844424005346,25.251075974428094,2.6253202508218862,6.261740181019178,8.617893764379474,11.127626459698746,22.059005672840286,2.3400039672851562,-4.420031908055023,-5.316503524780273,-12.159559940348487,1.52655289078794,-8.73803173256438,-1.8949753169961667,3.8700027465820312,10.86201589544052,-15.9882890725118,3.4215282077841076,3,2.2700042724609375,6.665004730224609,10.897502899169922,11.320003509521484,9.140007019042969,3,0.11906309016854677,1.313097188097188,77.77999877929688,2.767445574067174,80.72000122070312,-2.8181638031825296,80.7300033569336,0.11906309016854677 12116,2021-03-05,80.66000366210938,81.08000183105469,77.08999633789062,77.48999786376953,2149500.0,0.04387222940752067,-1.0100738531431306,-4.876920548845616,37.60310577711117,27.376974387511215,-0.9947037061981518,2.394351556231072,5.2373489332320275,7.632072076169607,23.567665933658198,3.9900054931640625,-4.352680982323591,-1.5454967498779268,-7.883726559621323,4.792733059865469,-4.714611654749618,1.623618154993764,-4.0200042724609375,83.22987056887146,53.91960892727689,3.1691149048716962,3,-1.1200027465820312,3.2749977111816406,7.187496185302734,7.929996490478516,6.779998779296875,4,0.0859160967164283,-3.141610008709684,77.2699966430664,1.313097188097188,77.77999877929688,2.767445574067174,80.72000122070312,0.0859160967164283 12117,2021-03-08,80.62000274658203,81.80999755859375,79.3499984741211,80.5,1182600.0,-0.0004959200807244102,-1.033052223395703,0.03785568677662281,40.35400349196304,29.16477855335381,-0.7217729194263143,1.9698604243088766,5.291055601615767,7.551330144723977,24.876930309292344,2.4599990844726562,-4.289080660033193,-1.2264976501464844,-7.020509425779181,4.567514125486213,-4.123503537962833,1.6705082376698641,-3.8912033081054744,76.98268407212068,43.45014558917667,2.897005887816347,3,-1.0800018310546875,2.319995880126953,7.302497863769531,7.734996795654297,7.540000915527344,0,0.08757128898625677,-1.0100738531431306,80.66000366210938,-3.141610008709684,77.2699966430664,1.313097188097188,77.77999877929688,0.08757128898625677 12118,2021-03-09,81.66000366210938,82.01000213623047,80.91999816894531,81.16999816894531,1108800.0,0.012900035724340508,-1.202015998520368,4.0832856507088815,47.93189798155396,31.76843006615962,-1.7112854906513775,0.6605027803313703,4.298082621286312,6.4017948936151186,26.064571437334095,1.3899993896484375,-4.160271084698451,0.00600318908691122,-5.5253929569519045,5.537399335125727,-2.7596948839324966,2.771701262106319,-4.727956298828133,93.48234087321714,55.176231640493796,2.7656980730194083,3,-2.1200027465820312,1.2499961853027344,6.424997329711914,6.694995880126953,7.129997253417969,1,0.072740565094634,-1.033052223395703,80.62000274658203,-1.0100738531431306,80.66000366210938,-3.141610008709684,77.2699966430664,0.072740565094634 12119,2021-03-10,81.69000244140625,82.4800033569336,81.02999877929688,81.52999877929688,1163100.0,0.0003673619636488379,-1.5,0.3265344253106219,47.355473266167174,34.216850625847584,-1.6691169404496833,0.3283669891463319,4.2767772285999115,6.274576968642634,26.759461823400322,1.4500045776367188,-3.6111320411067993,0.23850173950195597,-4.9489005940758375,5.425904073079749,-2.3551994272869337,2.8322029062908456,-4.45327779174805,85.5045825324809,43.508637357696344,2.5937011667888963,3,-2.1300010681152344,1.2199974060058594,6.394998550415039,6.664997100830078,8.0,2,0.0679397142428062,-1.202015998520368,81.66000366210938,-1.033052223395703,80.62000274658203,-1.0100738531431306,80.66000366210938,0.0679397142428062 12120,2021-03-11,80.83000183105469,82.27999877929688,80.69999694824219,81.29000091552734,1457900.0,-0.010527611514865809,-3.388840028397953,-2.8749284760633227,48.034943850439184,36.84470727331285,-0.8569007229390166,0.7179725120232519,5.106965452030138,7.044304057057985,28.344184101637595,1.5800018310546875,-3.241411357805788,-0.29949913024901775,-4.707055280403935,4.1080570199059,-2.5032772053264694,1.9042789448284339,-3.173814884814462,69.38776665689991,22.25492216278569,2.2037780750774587,3,-1.2700004577636719,2.009998321533203,7.2649993896484375,7.374996185302734,8.509994506835938,3,0.06618827604759048,-1.5,81.69000244140625,-1.202015998520368,81.66000366210938,-1.033052223395703,80.62000274658203,0.06618827604759048 12121,2021-03-12,82.0999984741211,82.22000122070312,80.9800033569336,81.56999969482422,1177700.0,0.01571194623650829,2.220755801280146,-1.1521735524853631,61.90474686110295,39.91453285254151,-1.9178499026845515,-0.9247084152131038,3.8164634898006966,5.684115502101918,30.01454674095372,1.3899993896484375,-2.825838361151739,1.1769977569580021,-2.5604376710384855,4.91443318495449,-0.6917199570402488,3.045715470956253,-4.0579062150253975,87.85928785928786,34.761543535403405,1.8687177139982472,3,-2.539997100830078,0.7400016784667969,6.277502059936523,5.165000915527344,8.480003356933594,4,0.052497019099785325,-3.388840028397953,80.83000183105469,-1.5,81.69000244140625,-1.202015998520368,81.66000366210938,0.052497019099785325 12122,2021-03-15,82.75,83.25,81.95999908447266,82.19000244140625,1395300.0,0.007917192910591675,-1.5294029649797298,1.05660160073703,59.41175150624376,42.82202293909556,-2.5157385560041803,-1.8607052883124595,3.1485736547410568,4.952214917485733,30.952244479442058,1.2900009155273438,-2.418273313818517,1.9479991912841825,-1.3401976098680706,5.236195992436436,0.303900790708056,3.592097591860309,-4.352874853077267,80.39218032875172,24.071543643280904,1.6440984005761294,3,-2.8050003051757812,0.09000015258789062,5.847499847412109,4.439998626708984,6.779998779296875,0,0.05667676666351973,2.220755801280146,82.0999984741211,-3.388840028397953,80.83000183105469,-1.5,81.69000244140625,0.05667676666351973 12123,2021-03-16,82.72000122070312,83.01000213623047,82.22000122070312,82.5999984741211,955400.0,-0.00036252301265105036,1.2571307124717988,0.21429155313351497,59.630996393070824,47.108862616850814,-2.4274804427623025,-2.0267675215894485,3.1219259615013044,4.880786912015537,31.34788744312256,0.7900009155273438,-1.8666409636754508,1.9765003204345675,-1.1161965787487986,5.069197219617934,0.4301518708428773,3.5228487700262576,-3.83758858847267,79.2157590191303,20.777044194605644,1.5463484495916857,3,-2.5800018310546875,-0.4900016784667969,5.88749885559082,4.469997406005859,5.5,1,0.0657640517544471,-1.5294029649797298,82.75,2.220755801280146,82.0999984741211,-3.388840028397953,80.83000183105469,0.0657640517544471 12124,2021-03-17,81.94000244140625,83.05000305175781,81.83999633789062,82.77999877929688,996800.0,-0.009429385490647868,-1.3269168696264562,-6.999809269502194,54.97119739677235,50.79979072493604,-1.112298724870513,-1.3473511539959873,3.8995225289442317,5.556348227393244,31.083093773273067,1.2100067138671875,-1.6239001523333485,1.216501235961914,-1.83765884405571,4.270661315979538,-0.31057880404689797,2.743581275970726,-2.6208310723988433,48.62760820263647,-9.456029357330713,1.527080040008815,3,-1.7700042724609375,0.154998779296875,6.212497711181641,5.249996185302734,6.2299957275390625,2,0.08359773334177523,1.2571307124717988,82.72000122070312,-1.5294029649797298,82.75,2.220755801280146,82.0999984741211,0.08359773334177523 12125,2021-03-18,81.37000274658203,82.04000091552734,80.9000015258789,81.80000305175781,1671800.0,-0.006956305563107779,1.5055040871934604,0.5119073569482289,57.06805505942022,52.96256286741482,0.11225293539988002,-0.9173181829590362,4.4407818857087875,6.0041233216656735,30.808275323535835,1.1399993896484375,-1.3681950539433387,0.7055015563964844,-2.2438866311994445,3.6548897439924133,-0.7691925374014801,2.180195650194449,-1.6577485144753723,20.00006493105945,-39.064559440405695,1.4746940937979625,3,-0.07000350952148438,0.7249984741210938,6.539997100830078,5.819995880126953,6.399993896484375,3,0.10224897891101148,-1.3269168696264562,81.94000244140625,1.2571307124717988,82.72000122070312,-1.5294029649797298,82.75,0.10224897891101148 12126,2021-03-19,82.13999938964844,83.08000183105469,80.61000061035156,81.66000366210938,4682900.0,0.009462905457487514,1.0932208321210357,-1.1162683415837193,55.46933772274831,54.64204444861318,-0.47575982750488777,-1.7220492137749233,3.52112588281868,5.13030746523674,30.279027124349096,2.470001220703125,-0.5636752254021076,1.4414981842041072,-1.5616892015550974,4.444685569963312,-0.060095508675502174,2.9430918770837167,-2.0739705807524444,57.954512614513185,-1.7351070005495686,1.5015936928796039,3,-0.20999908447265625,-0.08499908447265625,5.342500686645508,5.049999237060547,4.879997253417969,4,0.08765518628856417,1.5055040871934604,81.37000274658203,-1.3269168696264562,81.94000244140625,1.2571307124717988,82.72000122070312,0.08765518628856417 12127,2021-03-22,82.25,82.68000030517578,81.04000091552734,82.06999969482422,1644400.0,0.00133918445542891,2.1538422037193268,0.3750039736783546,55.889138307532015,55.52618226261075,-0.369038296719296,-1.6322023228271263,3.2783562848603935,4.91990537813038,28.69887984904389,1.6399993896484375,0.3095237306716143,1.3714988708496065,-1.5450126312188814,4.2880103729180945,-0.08675688018463745,2.8297546218838505,-1.8655740719936063,66.39670360897982,5.110610885595733,1.4582557510342462,3,-0.31999969482421875,-0.8650016784667969,5.222499847412109,4.939998626708984,3.1999969482421875,0,0.10127661800674392,1.0932208321210357,82.13999938964844,1.5055040871934604,81.37000274658203,-1.3269168696264562,81.94000244140625,0.10127661800674392 12128,2021-03-23,84.47000122070312,84.63999938964844,81.91000366210938,82.5199966430664,1653300.0,0.026990896300342015,1.3842747913577984,10.833340397575553,77.26161414801393,58.84908680503817,-2.4010159316754027,-3.705077457361412,0.8912618155803926,2.6089976089954234,26.76487809882029,2.7299957275390625,0.7552293168718194,3.377500152587885,0.0716008049264758,6.683399500249294,1.7245504787571804,5.0304498264185895,-3.8600006103515625,95.78168187497633,28.022112308371078,1.6529496738307023,3,-1.845001220703125,-3.4300003051757812,3.0024986267089844,2.7199974060058594,0.6199951171875,1,0.059902894346751445,2.1538422037193268,82.25,1.0932208321210357,82.13999938964844,1.5055040871934604,81.37000274658203,0.059902894346751445 12129,2021-03-24,85.62999725341797,86.12999725341797,83.70999908447266,83.88999938964844,2341400.0,0.013732638995517465,-1.3047618355609971,0.8923045021147067,82.3529481236529,62.6621983909508,-3.289248802563307,-4.669745774123555,-0.38968675110483275,1.4113397763322695,24.985117962455146,2.4199981689453125,1.1887500042251986,4.261496353149411,0.4222898508331241,8.100702855465698,2.3418931019912606,6.181099604307562,-4.589996337890625,90.9420234769881,15.324959939974377,1.9196032511581445,3,-2.259998321533203,-4.244998931884766,1.407501220703125,1.5600013732910156,0.5900039672851562,2,0.030246456269526156,1.3842747913577984,84.47000122070312,2.1538422037193268,82.25,1.0932208321210357,82.13999938964844,0.030246456269526156 12130,2021-03-25,86.02999877929688,87.16999816894531,85.5,86.12000274658203,1318800.0,0.0046712780416788835,-1.9043407880158956,-0.0517264814855414,77.03927028206499,64.34381210439103,-3.2118171161761353,-4.889630779342895,-0.917513116065038,0.9828053798496796,23.34306651866197,1.6699981689453125,1.4228916018027462,4.387997817993167,0.04500599570380359,8.73098964028253,2.2165019068484924,6.5594937291378415,-4.277398376464845,82.6219540561412,7.638715356296686,2.1714959111446785,3,-2.1399993896484375,-4.125,0.00749969482421875,0.7999992370605469,0.3899993896484375,3,0.02487503684776793,-1.3047618355609971,85.62999725341797,1.3842747913577984,84.47000122070312,2.1538422037193268,82.25,0.02487503684776793 12131,2021-03-26,85.79000091552734,86.0,84.55000305175781,85.55999755859375,1386900.0,-0.0027896997230608678,3.461518598072702,-2.5554802068322453,75.51827968650913,66.13342634664274,-2.674611019864585,-4.377080624268672,-0.8323639528637443,1.2115860717699434,22.506735810276624,1.4799957275390625,1.6836215168588495,3.8325000762939396,-0.7588731128558663,8.423873265443746,1.5368134817190366,6.128186670868843,-3.170616870117186,77.48779980858053,2.6435689500790716,2.295686594574905,3,-1.9000015258789062,-3.8850021362304688,0.02249908447265625,0.8149986267089844,0.3300018310546875,4,0.02307956296082403,-1.9043407880158956,86.02999877929688,-1.3047618355609971,85.62999725341797,1.3842747913577984,84.47000122070312,0.02307956296082403 12132,2021-03-29,86.94999694824219,87.29000091552734,85.58999633789062,86.0199966430664,932800.0,0.013521343050888035,1.1117961208755278,4.043420572527946,75.80488371296761,67.93052493774238,-3.549446605988436,-5.319954604462907,-2.117901574314942,-0.006006620283002917,21.821494561336337,1.7000045776367188,2.0541670244199395,4.6814964294433565,-0.37850592514996606,9.74149878403668,2.151495252146688,7.211497606740025,-3.6025146430663995,93.68022043005416,20.318099999185904,2.5300011772966617,3,-2.9999961853027344,-4.984996795654297,-1.4424972534179688,-0.3449974060058594,-3.3600006103515625,0,0.0008050568979995898,3.461518598072702,85.79000091552734,-1.9043407880158956,86.02999877929688,-1.3047618355609971,85.62999725341797,0.0008050568979995898 12133,2021-03-30,86.29000091552734,87.0199966430664,85.37999725341797,86.29000091552734,1226300.0,-0.007590523931906623,1.2465876549403232,0.0,71.13973385430216,69.72702898857902,-2.603585800899964,-4.449395189102177,-1.561466816403609,0.569775726901284,20.878977989169663,1.6399993896484375,2.089328748440508,3.7430004119873104,-1.5651974925451952,9.051198316519816,1.0889014597210576,6.397099364253563,-2.232865260488282,72.06705339294771,0.23092254997405348,2.6540989522662497,3,-2.3400001525878906,-4.325000762939453,-2.7250003814697266,-1.31500244140625,-1.9599990844726562,1,-0.009734661703242664,1.1117961208755278,86.94999694824219,3.461518598072702,85.79000091552734,-1.9043407880158956,86.02999877929688,-0.009734661703242664 12134,2021-03-31,86.58999633789062,86.83999633789062,85.81999969482422,86.1500015258789,1785600.0,0.0034765954245030706,1.170217601272655,100.0,77.90701284875726,72.04246874294981,-2.430172262406998,-4.274691935452097,-1.9175725126870873,0.19747349538596382,18.973855513019828,1.0199966430664062,2.154487966055129,3.6024959564208956,-1.4982014313675904,8.703193344209382,1.0521472625266597,6.1528446503151315,-1.9509449359636761,74.45236775937873,2.2112547185519134,2.5503486938942412,3,-2.639995574951172,-4.624996185302734,-3.024995803833008,-1.6149978637695312,-2.5199966430664062,2,-0.017323017247243166,1.2465876549403232,86.29000091552734,1.1117961208755278,86.94999694824219,3.461518598072702,85.79000091552734,-0.017323017247243166 12135,2021-04-01,86.47000122070312,86.66000366210938,85.79000091552734,86.58000183105469,846400.0,-0.0013857849897493946,5.444362814354338,-0.2500043349343691,73.82777822613187,74.08229546554799,-1.6881953272964552,-3.6154837313491726,-1.8717132058117016,0.22919992267011935,16.959027958204707,0.8700027465820312,2.232530565646911,3.022500610351557,-1.5379067960493558,7.582908016752469,0.7422969071511005,5.302704313552013,-1.3537789063281025,70.07298050604643,-0.18458489359635166,2.280203703200453,4,-2.3050003051757812,-4.505001068115234,-2.9250011444091797,-1.4950027465820312,-1.0200042724609375,3,-0.0028911760896349614,1.170217601272655,86.58999633789062,1.2465876549403232,86.29000091552734,1.1117961208755278,86.94999694824219,-0.0028911760896349614 12136,2021-04-05,87.58999633789062,88.11000061035156,86.4800033569336,86.52999877929688,866800.0,0.012952412413281378,-1.8103681877375988,-9.636287973366626,75.10379650661243,76.21725748766804,-2.183418250444504,-4.416096904658218,-3.0385614535803,-0.9827082641215412,16.180357229371424,1.6399993896484375,2.4982036964150893,3.7959960937500057,-0.9229721548933156,8.514964342393327,1.436511969428338,6.1554802180716734,-2.082493875308188,80.95224787397261,11.481900331079927,2.359484124321662,4,-2.5799942016601562,-5.214996337890625,-4.379997253417969,-2.6149978637695312,-3.5699996948242188,0,-0.013357668887573393,5.444362814354338,86.47000122070312,1.170217601272655,86.58999633789062,1.2465876549403232,86.29000091552734,-0.013357668887573393 12137,2021-04-06,87.68000030517578,87.95999908447266,86.55000305175781,87.11000061035156,693200.0,0.0010275598932321106,1.4955742652470108,0.5377367996775494,75.56707396206528,76.02897524478485,-1.5893077831625106,-4.163530706283353,-3.18436553204981,-1.1770104135097057,15.79527874393816,1.4099960327148438,2.816358416789811,3.5330001831054716,-1.2421702334530238,8.308170599663967,1.145414974826224,5.920585391384719,-1.8899993896484375,84.24909243852477,15.350056434724081,2.3875852082792455,4,-1.7700004577636719,-5.305000305175781,-4.642499923706055,-2.7050018310546875,-5.0,1,-0.01779194289648811,-1.8103681877375988,87.58999633789062,5.444362814354338,86.47000122070312,1.170217601272655,86.58999633789062,-0.01779194289648811 12138,2021-04-07,87.5999984741211,88.2300033569336,87.08999633789062,87.80999755859375,912500.0,-0.0009124296393274722,1.1714198522092323,-0.3684196436936997,81.44450237147616,75.92803682787633,-1.1383321515175169,-3.811099383508747,-3.2550890420816643,-1.2049066343455763,15.550444153406401,1.1400070190429688,3.146916452664911,3.155998611450201,-1.7059821137525404,8.017979336652942,0.7250082488488232,5.586988974051579,-1.3459976196289034,74.18015358831327,2.6046852086663534,2.430990362601372,4,-1.2099952697753906,-5.164997100830078,-4.777498245239258,-2.625,-2.8899993896484375,2,-0.0457762808913188,1.4955742652470108,87.68000030517578,-1.8103681877375988,87.58999633789062,5.444362814354338,86.47000122070312,-0.0457762808913188 12139,2021-04-08,87.23999786376953,88.19000244140625,86.97000122070312,88.0,1337100.0,-0.004109596080163369,1.1403398405867906,3.6190735694822886,83.39027184668264,76.63370366838939,-0.5877434002295701,-3.1768677588707988,-3.040209423752515,-0.968127809523665,15.543898787979618,1.220001220703125,3.495128367942101,2.518498229980466,-2.3151023520104133,7.352098811971345,0.10169793898502633,4.9352985209759055,-0.6899948120117188,59.426044975861124,-17.90198762554774,2.416800290995438,4,-0.8499946594238281,-4.804996490478516,-4.8574981689453125,-2.2649993896484375,-2.1199951171875,3,-0.033356213938232515,1.1714198522092323,87.5999984741211,1.4955742652470108,87.68000030517578,-1.8103681877375988,87.58999633789062,-0.033356213938232515 12140,2021-04-09,86.18000030517578,87.8499984741211,86.12999725341797,87.3499984741211,1132000.0,-0.012150362042064655,-1.7086542273912364,1.539466947748833,72.24675266840373,76.27020066637768,0.5540318814071128,-1.7871385558333657,-2.0967986095361937,-0.005076148905715172,15.183263891360795,1.720001220703125,3.357351528638958,1.1910007476806612,-3.3170013575972206,5.699002852958543,-1.0630003049582797,3.445001800319602,2.0500030517578125,2.381090782264979,-74.20034836198286,2.2540010526389382,4,0.625,-3.549999237060547,-4.402500152587891,-1.7550010681152344,-2.1200027465820312,4,-0.024483645890923,1.1403398405867906,87.23999786376953,1.1714198522092323,87.5999984741211,1.4955742652470108,87.68000030517578,-0.024483645890923 12141,2021-04-12,86.41000366210938,87.27999877929688,85.87000274658203,86.20999908447266,1251200.0,0.002668871618926927,-2.2045464397492696,-0.17094435097878113,72.60876055263464,75.91507587078513,0.4707266949586142,-1.768355834847199,-2.4627849694020085,-0.3473200187673342,14.738160631598534,1.4099960327148438,3.0352361684224007,1.2055038452148494,-3.129761880392479,5.540769570822178,-0.9621290175888078,3.3731367080185066,1.779998779296875,22.881388808069055,-52.716838831573206,2.167632862803662,4,0.39499664306640625,-3.7500038146972656,-4.672502517700195,-1.9850044250488281,-2.1400070190429688,0,-0.011109902478665723,-1.7086542273912364,86.18000030517578,1.1403398405867906,87.23999786376953,1.1714198522092323,87.5999984741211,-0.011109902478665723 12142,2021-04-13,87.44000244140625,87.77999877929688,85.86000061035156,85.87000274658203,1623900.0,0.011919902044264408,-1.415086010412418,7.849818806027084,68.53938149357452,75.62614783070428,-0.5391528728910657,-2.5602407823306237,-3.566731579844145,-1.50291194599167,15.015890345224836,1.9199981689453125,2.889885086797264,2.001002502441409,-2.282309271316578,6.284314276199396,-0.14065338443758435,4.1426583893204025,0.6572000122070278,66.66666666666666,-6.115000921820254,2.141655886878993,4,-0.43000030517578125,-3.6500015258789062,-5.70250129699707,-3.015003204345703,-4.19000244140625,1,-0.03911259952939272,-2.2045464397492696,86.41000366210938,-1.7086542273912364,86.18000030517578,1.1403398405867906,87.23999786376953,-0.03911259952939272 12143,2021-04-14,88.16000366210938,88.19999694824219,86.83000183105469,87.02999877929688,1044500.0,0.008234231479872234,1.2644707306615552,0.7197484729059251,66.71077681909026,74.38212160518573,-1.0795218465088254,-3.0059087401393754,-4.36351027340136,-2.3028026256429257,15.38604905472022,1.3699951171875,2.7959281316629188,2.4490036010742244,-1.798059401980396,6.696066604128845,0.32547209954691425,4.572535102601535,-2.3000030517578125,98.29088253322378,26.657725043733635,2.123531501527312,4,-1.1500015258789062,-3.740001678466797,-6.920003890991211,-3.735004425048828,-4.400001525878906,2,-0.06215974511453959,-1.415086010412418,87.44000244140625,-2.2045464397492696,86.41000366210938,-1.7086542273912364,86.18000030517578,-0.06215974511453959 12144,2021-04-15,88.79000091552734,88.93000030517578,87.79000091552734,88.05999755859375,1624800.0,0.007146066552272012,1.2574197593346579,0.6460178783623204,67.69236638010719,73.70040917784965,-1.525000117185698,-3.2637424821922707,-5.078409677626709,-2.977902690835407,15.715589755644055,1.1399993896484375,2.625085118864291,2.7365009307861357,-1.3311386014899398,6.804140463062211,0.7026811646480979,4.770320696924173,-2.9300003051757812,95.43975884152479,24.155764236579955,2.033819766138039,4,-1.3950004577636719,-4.020000457763672,-7.565000534057617,-4.365001678466797,-4.700004577636719,3,-0.04595114077018991,1.2644707306615552,88.16000366210938,-1.415086010412418,87.44000244140625,-2.2045464397492696,86.41000366210938,-0.04595114077018991 12145,2021-04-16,89.69000244140625,90.19000244140624,88.66999816894531,89.0,1221900.0,0.01013629368846547,-1.2518480005425112,0.9452044772843661,73.049698476012,73.47217606333848,-2.145871700201752,-3.6980734178039825,-6.047190926305234,-3.893322743150236,15.813281623850722,1.5200042724609233,2.5719437221105466,3.2205024719238224,-0.5189013075416966,6.9599062513893415,1.35080058219107,5.090204361656575,-3.707201843261714,88.4526607722427,17.211769128108017,1.8697018897327593,4,-1.6650009155273438,-4.290000915527344,-8.455001831054688,-5.265003204345703,-6.3899993896484375,4,-0.05095327874263089,1.2574197593346579,88.79000091552734,1.2644707306615552,88.16000366210938,-1.415086010412418,87.44000244140625,-0.05095327874263089 12146,2021-04-19,89.33999633789062,90.1500015258789,88.81999969482422,90.08000183105469,1198800.0,-0.0039023981936480157,2.022714662227771,-1.0724679345422379,65.62092350653236,72.36704823494594,-1.7003305362607648,-2.9312935316630018,-5.780476314535292,-3.5679524290138147,16.602687880341183,1.3300018310546875,2.4232370077381518,2.5104965209960994,-0.8400130804781298,5.861006122470329,0.8352417202589919,4.185751321733207,-3.1047636291503835,80.36938235408154,11.472573978012917,1.675254800737113,4,-1.3149948120117188,-3.9399948120117188,-8.139995574951172,-4.914997100830078,-7.0099945068359375,0,-0.05910005591815248,-1.2518480005425112,89.69000244140625,1.2574197593346579,88.79000091552734,1.2644707306615552,88.16000366210938,-0.05910005591815248 12147,2021-04-20,90.58000183105469,91.13999938964844,89.38999938964844,89.38999938964844,978500.0,0.013879623281763509,-1.9411704364774067,-1.6080994700703137,76.06317840631932,71.76912334992852,-2.777828635495908,-3.705206390055835,-7.075607553011892,-4.812220901053081,17.582427765402464,1.8000030517578125,2.4087451620731457,3.3340019226074276,0.32705926967987864,6.3409445755349765,1.830530596143646,4.837473249071209,-4.1074829383544795,87.00700984210154,17.74653689549531,1.5034713264637756,4,-2.0800018310546875,-4.7050018310546875,-9.380001068115234,-6.155002593994141,-9.080001831054688,1,-0.06966223294803409,2.022714662227771,89.33999633789062,-1.2518480005425112,89.69000244140625,1.2574197593346579,88.79000091552734,-0.06966223294803409 12148,2021-04-21,89.52999877929688,91.1999969482422,89.30000305175781,90.36000061035156,1153400.0,-0.011591996362687484,-1.9457423025514469,-0.6974790993486177,66.36970403422859,69.87794914854473,-1.5927601667025186,-2.3786383016519324,-6.020243078385505,-3.767520340578102,19.356533232448715,1.8999938964843892,2.2631794011520867,2.030998992919919,-0.8409487387373105,4.9029467245771485,0.5950251270913043,3.466972858748534,-2.684081446840807,51.02638968128761,-16.851241560945155,1.4359738658286147,4,-1.0,-3.625,-8.13749885559082,-5.104999542236328,-8.379997253417969,2,-0.07014407310311588,-1.9411704364774067,90.58000183105469,2.022714662227771,89.33999633789062,-1.2518480005425112,89.69000244140625,-0.07014407310311588 12149,2021-04-22,88.22000122070312,89.38999938964844,88.08999633789062,89.31999969482422,1711400.0,-0.014631939868814947,1.0967827280054636,1.325296442687747,58.60372512010467,68.36205719873372,-0.1443052511428533,-0.911382325876545,-4.72741042619964,-2.4858251252572074,20.130191045198465,1.44000244140625,2.069220057173169,0.5915012359619141,-2.1564995491478527,3.339502021071681,-0.7824991565929764,1.9655016285168045,-0.9386759266684379,4.180220491911843,-60.799910873400464,1.3740003925548838,4,0.30999755859375,-2.31500244140625,-7.035001754760742,-3.795001983642578,-7.029998779296875,3,-0.050555418530486285,-1.9457423025514469,89.52999877929688,-1.9411704364774067,90.58000183105469,2.022714662227771,89.33999633789062,-0.050555418530486285 12150,2021-04-23,88.16999816894531,88.69999694824219,87.81999969482422,88.4000015258789,1044800.0,-0.0005667994906587426,1.120490123082297,0.2090942508964551,53.18681576648406,66.20406333360589,0.24324437156556655,-0.7302773042460586,-4.744831203794789,-2.4567189386964685,20.407716007197624,0.8799972534179688,1.8309164217843232,0.43449821472168537,-2.2163685276013467,3.0853649570447175,-0.8909351564398378,1.7599315858832085,-0.4968057094898768,10.354992855901344,-50.43172427241228,1.3254333711615187,4,0.3600006103515625,-2.2649993896484375,-7.037498474121094,-3.7449989318847656,-8.259994506835938,4,-0.04627426466808893,1.0967827280054636,88.22000122070312,-1.9457423025514469,89.52999877929688,-1.9411704364774067,90.58000183105469,-0.04627426466808893 12151,2021-04-26,87.7699966430664,88.19000244140625,87.2300033569336,88.12999725341797,846500.0,-0.004536707884607805,2.999904634751097,1.5651972003847812,50.478194245129274,64.1972647504453,0.957097513807966,-0.1837550141804627,-4.384764471748497,-2.073446243249961,21.094931655823537,0.9599990844726562,1.5915433535197963,-0.06450309753418537,-2.5523219758756426,2.423315780807272,-1.3084125367049069,1.1794063416365361,3.4300003051757955,13.601867955530311,-42.39045714950307,1.2439094391707266,4,1.2450027465820312,-1.8649978637695312,-6.07249641418457,-3.3449974060058594,-7.029998779296875,0,-0.050928492221398614,1.120490123082297,88.16999816894531,1.0967827280054636,88.22000122070312,-1.9457423025514469,89.52999877929688,-0.050928492221398614 12152,2021-04-27,87.0199966430664,88.0199966430664,86.87999725341797,87.66000366210938,904000.0,-0.008545061281590605,-1.478243923474338,1.7777942610096216,47.12301166810979,62.02084640033636,1.8341329649636862,0.6026565907379222,-3.6500653364323057,-1.3560427824594115,21.164440969905723,1.1399993896484375,1.52899392270254,-0.8180030822753963,-3.3007743807554135,1.664768216204621,-2.059388731515412,0.4233825669646194,4.100600433349626,3.240726841165521,-48.36688315318687,1.2413856492400102,4,2.020000457763672,-0.8999977111816406,-5.027496337890625,-2.5949974060058594,-4.819999694824219,1,-0.05389559863175897,2.999904634751097,87.7699966430664,1.120490123082297,88.16999816894531,1.0967827280054636,88.22000122070312,-0.05389559863175897 12153,2021-04-28,85.44999694824219,87.37000274658203,85.20999908447266,87.16999816894531,1885900.0,-0.018041826653521387,1.037729330559894,2.687472433154124,42.07263794891894,59.17420990798211,3.3294155150338156,2.220336430325034,-2.072661010945396,0.17301767055474215,21.07503050312407,2.160003662109375,1.409591594320844,-2.3460025787353516,-4.9637840777044175,0.2717789202337144,-3.6548933282198846,-1.0371118292508186,5.5009761352539215,5.741575269082155,-43.02323042014786,1.3088907494845332,4,2.7550010681152344,1.1050033569335938,-3.7924976348876953,-1.0249977111816406,-3.4099960327148438,2,-0.04622582901477146,-1.478243923474338,87.0199966430664,2.999904634751097,87.7699966430664,1.120490123082297,88.16999816894531,-0.04622582901477146 12154,2021-04-29,85.08999633789062,85.6500015258789,83.44999694824219,85.18000030517578,2791600.0,-0.004212997345917069,3.2718269693715047,0.052327850818828625,44.85362611712071,56.04131297921641,3.4747869290522857,2.5952592119287203,-1.659317464946696,0.5109660724749858,21.32046481072552,2.2000045776367188,1.2760758965645635,-2.631003189086911,-5.4708035695769155,0.20879719140309305,-4.050903379331913,-1.211102998841909,5.5165183056640785,31.238083612351193,-22.427570117806635,1.4199001902450024,4,2.2350006103515625,2.2350006103515625,-3.257495880126953,-0.6649971008300781,-2.9799957275390625,3,-0.046303854525578836,1.037729330559894,85.44999694824219,-1.478243923474338,87.0199966430664,2.999904634751097,87.7699966430664,-0.046303854525578836 12155,2021-04-30,86.22000122070312,86.2300033569336,85.26000213623047,85.80000305175781,2935100.0,0.013280114366502893,3.4090719933416564,-4.666440620496736,49.173184951063064,54.213786473053155,2.012427126358446,1.5236847523194115,-2.7285190207402934,-0.6144657486002387,21.467482575321988,1.1400070190429688,1.135622876757111,-1.4884983062744084,-4.353572517053351,1.3765759045045343,-2.9210354116638797,-0.05596120088493706,3.813992007226574,58.438840977205196,0.8428665549114598,1.4325371053894715,4,1.1049957275390625,1.1049957275390625,-3.8425025939941406,-1.7950019836425781,-5.069999694824219,4,-0.05833911746789766,3.2718269693715047,85.08999633789062,1.037729330559894,85.44999694824219,-1.478243923474338,87.0199966430664,-0.05833911746789766 12156,2021-05-03,86.41999816894531,87.44000244140625,85.80000305175781,86.26000213623047,1653500.0,0.0023196119857413766,-2.0370522121830783,0.38094459582198004,45.21574830199752,50.78629423923962,1.5138691154398174,1.298094179807407,-2.8289955651697483,-0.8278407657208646,20.713884993829698,1.6399993896484375,0.9261356373899048,-1.230001449584961,-4.152467479862366,1.6924645806924445,-2.6912344647236637,0.2312315655537418,3.087275356609382,64.98909013203695,8.187698141913707,1.4612330151387023,5,0.904998779296875,0.904998779296875,-3.5224990844726562,-1.9949989318847656,-3.8600006103515625,0,-0.07532972280454497,3.4090719933416564,86.22000122070312,3.2718269693715047,85.08999633789062,1.037729330559894,85.44999694824219,-0.07532972280454497 12157,2021-05-04,86.12000274658203,86.79000091552734,85.16000366210938,86.38999938964844,1103500.0,-0.0034713657569953593,2.04672470712386,-1.6875208621429594,40.03907079458105,47.86066832372323,1.24567838796807,1.5549492060373211,-2.3403253372909774,-0.5373555044939167,20.04327064446568,1.6299972534179688,0.5480804137365283,-1.4519969940185575,-4.4533001262184655,1.5493061381813504,-2.9526485601185186,0.04865457208140356,2.90268865278766,66.91734642757439,14.729421002112531,1.5006515660999542,5,0.29999542236328125,1.2049942016601562,-3.222503662109375,-1.6950035095214844,-3.0,1,-0.06247102544392369,-2.0370522121830783,86.41999816894531,3.4090719933416564,86.22000122070312,3.2718269693715047,85.08999633789062,-0.06247102544392369 12158,2021-05-05,83.58999633789062,85.93000030517578,83.27999877929688,85.86000061035156,1242000.0,-0.029377686112438295,1.1991680490306569,8.407527762864166,28.58321649404199,44.52505625416071,3.1787672919286933,3.9728215017992454,0.3032006191643859,1.974080513470284,19.539561887437557,2.8400039672851562,0.1959151572915232,-3.781503295898432,-7.270997563204304,-0.2920090285925596,-5.526250429551368,-2.0367561622454957,4.98687950538887,7.4518578292924476,-37.64300484337568,1.7447471336529363,5,2.4000015258789062,3.6500015258789062,-0.6324958801269531,0.8350028991699219,-0.779998779296875,2,-0.016628776774073928,2.04672470712386,86.12000274658203,-2.0370522121830783,86.41999816894531,3.4090719933416564,86.22000122070312,-0.016628776774073928 12159,2021-05-06,84.33000183105469,84.43000030517578,83.26000213623047,83.97000122070312,1378100.0,0.008852799683981116,3.17858310626703,-0.1585902787580579,27.629428764664894,41.68534658729192,2.0438715695601246,3.1659481816170967,-0.30976677787330686,1.2248882616422065,19.10219950143464,1.1699981689453125,-0.3930713181900387,-2.895998001098633,-6.641836982953208,0.8498409807559426,-4.7689174920259205,-1.023078510171345,3.7171863058265444,25.598076954667164,-13.433481542895166,1.8729194909272888,5,1.3950004577636719,2.8999977111816406,-1.3725013732910156,-0.3950004577636719,-1.779998779296875,3,-0.02715523379348539,1.1991680490306569,83.58999633789062,2.04672470712386,86.12000274658203,-2.0370522121830783,86.41999816894531,-0.02715523379348539 12160,2021-05-07,84.06999969482422,85.0,83.9000015258789,84.06999969482422,1302500.0,-0.0030831510801025974,-5.470648954312899,0.0,27.838575404135767,39.16983338273708,1.8563416923551586,3.4359313015309567,0.06236449117542975,1.4725017831737546,19.134654099873092,1.0999984741210938,-0.875435317101747,-3.0505001068115263,-7.031833861062637,0.9308336474395844,-5.0411669839370745,-1.059833229685978,3.4027261219789153,19.37793060901911,-13.828802896837708,1.9906668771255518,5,1.5699996948242188,3.1599998474121094,-1.1124992370605469,-0.13499832153320312,-0.3000030517578125,4,-0.0233138942736707,3.17858310626703,84.33000183105469,1.1991680490306569,83.58999633789062,2.04672470712386,86.12000274658203,-0.0233138942736707 12161,2021-05-10,85.44999694824219,85.80000305175781,84.2300033569336,84.2300033569336,1766700.0,0.016414859741018084,-1.573783511666156,100.0,28.678308825861023,37.12042195582055,0.12588190440496305,2.087344354220079,-1.1523393130931225,0.09328394841539023,19.184366022178107,1.7300033569335938,-1.1892676544708678,-1.6225025177001982,-5.662617994746853,2.4176129593464566,-3.6425602562235326,0.3975552208231363,1.517202026892221,62.039534541933584,34.1659979510472,2.020057738523329,5,-0.09999465942382812,1.7800025939941406,-2.3849964141845703,-1.5149955749511719,-3.4799957275390625,0,-0.05032177385527381,-5.470648954312899,84.06999969482422,3.17858310626703,84.33000183105469,1.1991680490306569,83.58999633789062,-0.05032177385527381 12162,2021-05-11,84.0199966430664,85.72000122070312,83.43000030517578,85.62999725341797,1582200.0,-0.016734936878253448,1.5586480265961982,-1.3196795637464276,27.800172752450663,35.5345924895463,1.2131563014653466,3.4235146709560524,0.3894483042254251,1.4970746682811864,19.111513443763457,2.2900009155273438,-1.4913748966325642,-2.88150253295899,-7.139743462981087,1.3767383970631073,-5.010622997970046,-0.7523820679479343,2.5023387113995312,28.464233259611042,3.373995044172773,2.129120465011052,5,1.3300056457519531,3.210002899169922,-0.3274955749511719,-0.08499526977539062,-1.3299942016601562,1,-0.017376804841769067,-1.573783511666156,85.44999694824219,-5.470648954312899,84.06999969482422,3.17858310626703,84.33000183105469,-0.017376804841769067 12163,2021-05-12,82.68000030517578,84.01000213623047,82.66000366210938,83.87000274658203,1610900.0,-0.01594854072159979,-1.1951270949893933,0.7391316709789315,27.733133317428553,33.63231551180273,2.367919444663059,4.566014771489023,1.8282883400317047,2.8216445630061457,18.944206846365,1.3599929809570312,-1.798723240691487,-3.9474987030029354,-8.555629331440585,0.6606319254347142,-6.251564017221753,-1.6434333887841177,3.4508550631018977,0.6368358902338871,-25.97897285758501,2.3040653142188217,5,2.3700027465820312,4.25,1.4624996185302734,1.2550010681152344,-2.7600021362304688,2,0.005321751811589115,1.5586480265961982,84.0199966430664,-1.573783511666156,85.44999694824219,-5.470648954312899,84.06999969482422,0.005321751811589115 12164,2021-05-13,84.70999908447266,85.29000091552734,82.83000183105469,82.98999786376953,1643100.0,0.024552476678810553,-1.4117717457159313,-1.4453762117248807,38.0027819237389,32.39115961987781,0.3110608484926871,2.33436423508779,0.017539531491095772,0.7825978838005341,18.125316547126047,2.6100006103515625,-1.9874768130947302,-1.7134998321533175,-6.279592096306203,2.852592431999568,-3.996545964229753,0.5695462999231182,1.0100021362304688,65.28649110956687,35.101320263302455,2.283046132076442,5,0.34000396728515625,2.220001220703125,-0.2974967956542969,-0.7749977111816406,-4.019996643066406,3,-0.022429483489714408,-1.1951270949893933,82.68000030517578,1.5586480265961982,84.0199966430664,-1.573783511666156,85.44999694824219,-0.022429483489714408 12165,2021-05-14,85.12000274658203,86.33999633789062,85.0999984741211,85.0999984741211,1595400.0,0.0048400857813788445,-122.97330282227307,0.011630382711449406,40.81776701544383,31.90249503248296,-0.3032798503130749,1.6489770410684912,-0.14748801341615092,0.3829234612691863,16.553669024962954,1.6299972534179688,-1.9859018771678905,-1.0749961853027372,-5.404053583859053,3.2540612132535784,-3.239524884580902,1.0895325139754277,-2.4599990844726562,66.84793425439106,33.13723902742098,2.16452869927816,5,-0.3950004577636719,1.80999755859375,-0.7075004577636719,-1.1850013732910156,-4.900001525878906,4,-0.030192664613458486,-1.4117717457159313,84.70999908447266,-1.1951270949893933,82.68000030517578,1.5586480265961982,84.0199966430664,-0.030192664613458486 12166,2021-05-17,84.05999755859375,85.76000213623047,83.95999908447266,85.19999694824219,1436000.0,-0.012453068066082151,-1.6865790612402924,-56.987795575896264,39.959306481408156,31.8936323310193,0.43220512171117775,2.4170600766752273,1.0409400369252353,1.463166023581465,15.031220823368724,1.8000030517578125,-2.0298943245104795,-1.8710014343261747,-6.033283402940057,2.291280534287708,-3.952142418633116,0.21013954998076656,-1.3263940429687437,38.04338812134079,0.45868267183983846,2.0811409843069417,5,0.44000244140625,2.8700027465820312,0.6575031280517578,-0.12499618530273438,-5.319999694824219,0,-0.003449927717701917,-122.97330282227307,85.12000274658203,-1.4117717457159313,84.70999908447266,-1.1951270949893933,82.68000030517578,-0.003449927717701917 12167,2021-05-18,84.2699966430664,84.70999908447266,83.6500015258789,83.94999694824219,1369500.0,0.0024982047415154085,-1.3043662147033213,-0.280701636974475,45.590436465962846,33.78332343901051,-0.07578415629021151,1.802508445685163,0.965741370096481,1.2770662927611056,13.05686040111381,1.05999755859375,-2.220864104298286,-1.3455020904541044,-4.942187736647682,2.2511835557394733,-3.1438449135508932,0.45284073264268443,-1.4642652709960942,43.749896339541905,2.048961525129805,1.7983428230967906,5,0.23000335693359375,2.660003662109375,0.46250343322753906,-0.3349952697753906,-4.989997863769531,1,-0.027293170926600774,-1.6865790612402924,84.05999755859375,-122.97330282227307,85.12000274658203,-1.4117717457159313,84.70999908447266,-0.027293170926600774 12168,2021-05-19,83.25,83.56999969482422,82.43000030517578,83.45999908447266,1705700.0,-0.0121039122309059,4.3023189794361345,-0.6562477648236893,43.44731047704337,35.54086585149701,0.9956113036851377,2.453702886949401,2.0779378058381184,2.325652360752102,11.256238880941602,1.839996337890625,-2.421360000746617,-2.0514987945556697,-5.287710214843159,1.1847126257318195,-3.6696045046994215,-0.43339308441191804,3.089996337890625,20.971880481803584,-21.14156718437682,1.618105710143748,5,1.1349983215332031,3.5649986267089844,2.1500015258789062,0.6850013732910156,-2.9599990844726562,2,-0.006726697400525561,-1.3043662147033213,84.2699966430664,-1.6865790612402924,84.05999755859375,-122.97330282227307,85.12000274658203,-0.006726697400525561 12169,2021-05-20,83.76000213623047,84.52999877929688,83.41999816894531,83.41999816894531,1413900.0,0.00612615178655207,-5.529339167508134,-1.6190735694822889,40.83458263193532,36.98486665458585,0.44281892812347223,1.6784940829546713,1.6669955933795961,1.8278558859475993,10.180749446772941,1.279998779296875,-2.5455124131506324,-1.3184967041015625,-4.313616652119478,1.676623243916353,-2.816056678110513,0.1790632699073882,2.501794281005857,34.01542661236977,-5.783752885253186,1.4975599740089567,5,0.6249961853027344,3.0549964904785156,1.9549999237060547,-0.8200035095214844,-2.3000030517578125,3,-0.045845318401969815,4.3023189794361345,83.25,-1.3043662147033213,84.2699966430664,-1.6865790612402924,84.05999755859375,-0.045845318401969815 12170,2021-05-21,84.08999633789062,84.75,83.55999755859375,84.0,3146500.0,0.003939758754106126,-1.453610193487494,0.26469202288791654,41.40220920189231,38.39863336303377,0.12958700672159296,1.082673277959458,1.4696629098052512,1.4978994075657113,9.216291455891437,1.19000244140625,-2.2789117002506885,-0.7845024108886776,-3.4282031659414542,1.8591983441640991,-2.106352788415066,0.5373479666377108,2.0951641571044917,49.84970330148693,12.69007630724537,1.3218503775263877,5,0.2950019836425781,2.7250022888183594,1.9925041198730469,-1.1799964904785156,-3.9599990844726562,4,-0.04043279872224648,-5.529339167508134,83.76000213623047,4.3023189794361345,83.25,-1.3043662147033213,84.2699966430664,-0.04043279872224648 12171,2021-05-24,83.30000305175781,84.5999984741211,83.25,84.33999633789062,1528200.0,-0.00939461672656594,-1.3684196436936997,-11.555951169888097,39.95726669894487,39.7494215793109,0.650989837321319,1.602791426972857,2.344931064565003,2.280941930858944,8.711802122305414,1.3499984741210938,-2.0669739888848255,-1.3509960174560547,-3.7038024715519384,1.001810436639829,-2.5273992445039966,-0.17459279040811282,2.810054239440916,37.50012331997093,3.935088938962714,1.1764032270479414,5,1.0849952697753906,3.514995574951172,3.4124984741210938,0.11499786376953125,-3.0600051879882812,0,-0.03697481054281537,-1.453610193487494,84.08999633789062,-5.529339167508134,83.76000213623047,4.3023189794361345,83.25,-0.03697481054281537 12172,2021-05-25,82.33000183105469,83.56999969482422,81.91999816894531,83.31999969482422,1447100.0,-0.011644672090833197,1.2147703241729264,0.9519271681558754,44.95194335661685,41.66262269477627,1.5154172482846917,2.322489800267064,3.369739140119478,3.236045922352048,8.667491765314999,1.6500015258789062,-1.8596138056965543,-2.0864974975585966,-4.379261520459011,0.20626652534181744,-3.2328795090087965,-0.9401154861083967,3.706454320423589,14.487752538187387,-21.45591086453596,1.146382011450206,5,1.7999954223632812,4.2299957275390625,4.382499694824219,1.0849990844726562,-2.470001220703125,1,-0.04360505146898974,-1.3684196436936997,83.30000305175781,-1.453610193487494,84.08999633789062,-5.529339167508134,83.76000213623047,-0.04360505146898974 12173,2021-05-26,81.5,82.33999633789062,81.27999877929688,82.13999938964844,1234400.0,-0.010081401829164172,1.0384700030811216,0.6464654248965406,38.7430245925221,41.74487188019663,2.4143256088822653,2.9949473346867848,4.247000229132723,4.027331624061617,9.541286277202426,1.05999755859375,-1.788894683628385,-2.718999481201166,-5.299385817711041,-0.13861314469129127,-4.009192649456111,-1.4288063129462216,4.371797832176952,6.340090585286487,-29.635268006427577,1.2901931682549397,5,2.30999755859375,4.739997863769531,5.6875,2.3899993896484375,-0.8000030517578125,2,-0.027239278781633458,1.2147703241729264,82.33000183105469,-1.3684196436936997,83.30000305175781,-1.453610193487494,84.08999633789062,-0.027239278781633458 12174,2021-05-27,81.1500015258789,81.68000030517578,81.04000091552734,81.58000183105469,1871900.0,-0.004294459805166739,1.0317529518619437,0.6718761175881554,38.467611201841656,41.48374345646305,2.465506842053884,3.1986323020635723,4.666310870991154,4.36811998843794,9.525992756262562,0.6399993896484375,-1.6031670044395128,-2.8719982147216854,-5.7561218994298,0.012125469986429493,-4.31406005707575,-1.4299363723676208,4.446288363125248,2.964976751933569,-33.65949338083543,1.4420618423540583,5,2.25,4.064998626708984,6.067497253417969,2.7699966430664062,-0.1100006103515625,3,-0.010597665978814619,1.0384700030811216,81.5,1.2147703241729264,82.33000183105469,-1.3684196436936997,83.30000305175781,-0.010597665978814619 12175,2021-05-28,81.19000244140625,81.87999725341797,80.98999786376953,81.37999725341797,1447000.0,0.0004929256287762307,-2.016926797098263,0.441848086442753,31.18375665719057,40.50868236488332,2.022050096016727,2.9117625748104956,4.715891609272489,4.30930809321876,9.83742858127504,0.8899993896484375,-1.3084143602216045,-2.5804973602294865,-5.534005839324976,0.37301111886600324,-4.057251599777231,-1.1037431206817416,4.041784329719761,5.540292072616607,-26.718089513364013,1.476754239547746,5,1.6799964904785156,3.6549949645996094,6.027496337890625,2.7299957275390625,1.5099945068359375,4,0.0033254912544344872,1.0317529518619437,81.1500015258789,1.0384700030811216,81.5,1.2147703241729264,82.33000183105469,0.0033254912544344872 12176,2021-06-01,79.91000366210938,81.48999786376953,79.79000091552734,81.30000305175781,1686000.0,-0.015765472851421936,-1.0858795776230061,7.315986025780027,31.602522551812655,38.954469707755514,2.9630627512596135,3.8778623748509915,6.047622233348008,5.498833610918069,11.080224551323377,1.6999969482421875,-1.328003075336241,-3.534996414184576,-6.687266974887152,-0.3827258534820004,-5.111131694535871,-1.958861133833281,4.897604218280989,3.1746768607251563,-28.34239554099526,1.5761352803512905,6,2.359996795654297,4.079998016357422,7.3074951171875,4.0099945068359375,2.6999969482421875,1,0.002753016909357253,-2.016926797098263,81.19000244140625,1.0317529518619437,81.1500015258789,1.0384700030811216,81.5,0.002753016909357253 12177,2021-06-02,80.73999786376953,81.23999786376953,79.80000305175781,79.87999725341797,1572900.0,0.010386611983772331,-1.8235496514376328,-0.6187057467479006,40.900541501518006,38.67149537714159,1.7653222497350924,2.7659578350619256,5.276524889182497,4.5915348747076905,12.035735262317042,1.4399948120117188,-1.4292885607570298,-2.436001968383792,-5.54503874845274,0.6730348116851559,-3.990520358418266,-0.881483578349318,3.465497180837275,37.254849162111455,1.7559715908306117,1.5545183900344715,6,1.5300025939941406,3.1650009155273438,6.720001220703125,3.1800003051757812,1.8899993896484375,2,-0.006192717528227254,-1.0858795776230061,79.91000366210938,-2.016926797098263,81.19000244140625,1.0317529518619437,81.1500015258789,-0.006192717528227254 12178,2021-06-03,82.19999694824219,82.48999786376953,80.2699966430664,80.66999816894531,2471000.0,0.018082723843219295,1.104265951215279,1.7790670853959298,37.56191801227207,38.30786597495679,0.15725381691011364,1.261143632421721,3.822034080547141,3.0335147629985926,11.810854737585167,2.220001220703125,-1.4135273430429152,-0.9065029144287138,-4.038631992955629,2.225626164098202,-2.4725674536921787,0.6595616248347511,1.475638800875089,89.25921321073542,55.15183499170651,1.5660645392634585,6,0.07000350952148438,1.4150047302246094,5.380001068115234,1.720001220703125,0.3000030517578125,3,-0.028467109790332734,-1.8235496514376328,80.73999786376953,-1.0858795776230061,79.91000366210938,-2.016926797098263,81.19000244140625,-0.028467109790332734 12179,2021-06-04,82.04000091552734,82.66000366210938,81.8499984741211,82.44999694824219,1478200.0,-0.0019464238279179868,-1.0506436690584953,-0.2679714770120674,34.34955409824882,37.524237630107514,0.05320474708678091,1.307835470804207,3.948396929357898,3.111447520947891,11.525069421937774,0.8100051879882812,-1.541475611876109,-0.9519989013671903,-4.063162583118995,2.1591647803846143,-2.5075807422430927,0.603582939508712,1.1693586535591436,78.39713751771107,46.43057572643499,1.5555818408759021,6,0.154998779296875,1.5750007629394531,5.339998245239258,1.8799972534179688,0.8899993896484375,4,-0.016333544031342684,1.104265951215279,82.19999694824219,-1.8235496514376328,80.73999786376953,-1.0858795776230061,79.91000366210938,-0.016333544031342684 12180,2021-06-07,82.11000061035156,82.33000183105469,81.79000091552734,82.33000183105469,891600.0,0.0008532385914561402,3.9090719933416564,0.5365935354212025,38.98303769707169,37.41598996323271,-0.3656452719220624,1.1420207024316227,3.8319887921749682,2.9544876914440863,11.598034502321347,0.5400009155273438,-1.56351646074134,-0.7839992523193331,-3.87560491426278,2.307606409624114,-2.3298020832910566,0.7618035786523905,0.6890359203078305,80.83614894052535,47.587759294508984,1.5458028309717224,6,-0.43000030517578125,1.5050010681152344,5.214996337890625,1.80999755859375,1.9300003051757812,0,-0.013031295662776166,-1.0506436690584953,82.04000091552734,1.104265951215279,82.19999694824219,-1.8235496514376328,80.73999786376953,-0.013031295662776166 12181,2021-06-08,81.1500015258789,82.4000015258789,80.5,82.4000015258789,1380000.0,-0.011691621938091035,2.04000244140625,5.681786655569427,33.74998410538764,36.171327824207246,0.28754170732396744,1.8586515751226784,4.7412043517009295,3.8103633747042522,12.389757506954137,1.9000015258789062,-1.6203569036394327,-1.528998565673831,-4.466399225341647,1.4084020939939847,-2.997698895507739,-0.06029823583992311,1.5100021362304688,47.2027337768696,14.65140094569572,1.4687003298339103,6,0.07500076293945312,2.4650001525878906,6.174995422363281,2.7699966430664062,4.959999084472656,1,0.01910037453134228,3.9090719933416564,82.11000061035156,-1.0506436690584953,82.04000091552734,1.104265951215279,82.19999694824219,0.01910037453134228 12182,2021-06-09,82.55999755859375,82.80999755859375,81.25,81.58000183105469,1930400.0,0.017375181838600318,1.1081108946006413,-0.78399658203125,46.546525676528134,37.03838350020792,-1.2140710277826088,0.35169967131889734,3.2583661642782857,2.312806598679998,12.707654332168177,1.6599960327148438,-1.692294894704304,-0.046002578735354405,-2.9148494955874753,2.8228443381167665,-1.4804260371614077,1.388420879690699,-2.7699966430664062,90.1574838626349,53.822283698448715,1.4344234584260585,6,-1.2599983215332031,0.7300033569335938,4.7649993896484375,1.3600006103515625,4.8000030517578125,2,0.0006056571370696151,2.04000244140625,81.1500015258789,3.9090719933416564,82.11000061035156,-1.0506436690584953,82.04000091552734,0.0006056571370696151 12183,2021-06-10,83.12000274658203,83.4000015258789,82.44999694824219,82.80000305175781,1536700.0,0.006783008776021893,1.1591080516372905,0.3265317244063838,46.81274506823915,37.9656205964743,-1.6987547816630837,-0.18303581799438007,2.6518011833878177,1.6835752849935943,12.520548342927368,0.9500045776367188,-1.6732208507655315,0.4920024871826172,-2.385967742487921,3.3699727168531552,-0.9469826276526447,1.9309876020178791,-3.2696018981933577,90.34487475960843,51.49727642538895,1.4389851148352664,6,-1.5250015258789062,-0.055004119873046875,3.7524948120117188,0.7999954223632812,3.1100006103515625,3,-0.0058951573264259816,1.1081108946006413,82.55999755859375,2.04000244140625,81.1500015258789,3.9090719933416564,82.11000061035156,-0.0058951573264259816 12184,2021-06-11,82.80999755859375,83.18000030517578,82.16999816894531,82.87000274658203,1583100.0,-0.0037296099343672173,1.9705931851585903,-0.1875163912929452,43.61277353922061,39.346622472255426,-1.2611384868303332,-0.02389760921143136,2.9010131002798403,1.9446819124840573,13.154117966183277,1.0100021362304688,-1.6906442528465533,0.2769973754882784,-2.4320824322779657,2.9860771832545225,-1.0775425283948437,1.6315372793714005,-2.817612683105466,79.65504631566208,40.45593731116336,1.3545399038831238,6,-1.214996337890625,0.2550010681152344,3.8050003051757812,1.1100006103515625,3.1300048828125,4,-0.003743479866358035,1.1591080516372905,83.12000274658203,1.1081108946006413,82.55999755859375,2.04000244140625,81.1500015258789,-0.003743479866358035 12185,2021-06-14,82.55000305175781,83.01000213623047,82.11000061035156,83.01000213623047,1307000.0,-0.00313965118344528,2.9130579005854744,7.665988556897648,46.048468009570115,40.951727523117356,-0.8805381940779995,0.035507430518080696,3.0998081446994092,2.1461052906171574,14.207563753801134,0.9000015258789062,-1.5524900933637014,0.14550285339355185,-2.275382177706078,2.5663878844931816,-1.064939662156263,1.3559453689433667,-2.42131351025391,70.6897232109737,29.9837368753832,1.2104425155498115,6,-0.9500007629394531,0.5149955749511719,3.9274978637695312,1.3699951171875,1.2299957275390625,0,0.004603237303089092,1.9705931851585903,82.80999755859375,1.1591080516372905,83.12000274658203,1.1081108946006413,82.55999755859375,0.004603237303089092 12186,2021-06-15,83.7699966430664,84.44999694824219,82.48999786376953,82.5999984741211,2171100.0,0.014778843685125942,-1.8201438059169,-2.5434793425439106,57.39218369484248,42.78413221126452,-1.6711499200962834,-1.272571680843015,1.7954234085355552,0.8818641387402124,14.580176830244465,1.9599990844726562,-1.3405607843590843,1.3799964904785185,-1.0023046787706136,3.7622976597276505,0.18884590585395244,2.5711470751030845,-3.5104546221875097,78.74997019764919,33.292994197185735,1.1911505846245691,6,-1.4099998474121094,-0.7049980163574219,2.6650028228759766,0.15000152587890625,1.0400009155273438,1,0.0032231620303315722,2.9130579005854744,82.55000305175781,1.9705931851585903,82.80999755859375,1.1591080516372905,83.12000274658203,0.0032231620303315722 12187,2021-06-16,81.97000122070312,84.33999633789062,81.88999938964844,84.23999786376953,1652500.0,-0.02148735220836695,-1.0164581403745625,-1.9401711073724845,52.19422159344283,44.40994372028349,0.35947230575568767,0.3649923345082158,3.485470078582807,2.6222250010204675,14.944171214867913,2.4499969482421875,-1.076024867072917,-0.3049991607665987,-2.5214670926089298,1.9114687710757323,-1.4132331266877571,0.8032348051545597,-1.4590319041824245,3.1250745058770235,-45.32683951524855,1.1082339659211646,6,0.5049972534179688,1.0949974060058594,4.319999694824219,1.9499969482421875,4.25,2,0.050506274588206335,-1.8201438059169,83.7699966430664,2.9130579005854744,82.55000305175781,1.9705931851585903,82.80999755859375,0.050506274588206335 12188,2021-06-17,82.69000244140625,83.22000122070312,81.61000061035156,82.0,1601100.0,0.008783716115418061,-1.1904752018933338,-0.3039662827316634,56.94947582241655,46.9210461340799,-0.3170535913146324,-0.4206821857225691,2.6641987702773804,1.800185225910468,14.809497479336342,1.6100006103515625,-0.6840102348628818,0.4430019378662138,-1.7354277491737804,2.621431624906208,-0.6462129056537833,1.5322167813862109,-1.9426914669822537,38.028282524365736,-15.509150480765335,1.0892148435199964,6,-0.21500396728515625,0.3749961853027344,3.5999984741210938,1.2299957275390625,3.1299972534179688,3,0.05647597086787437,-1.0164581403745625,81.97000122070312,-1.8201438059169,83.7699966430664,2.9130579005854744,82.55000305175781,0.05647597086787437 12189,2021-06-18,79.91999816894531,82.38999938964844,79.70999908447266,82.19000244140625,4128900.0,-0.03349865994288426,1.0074922420148473,-3.2898496240601505,45.40186133157137,47.63424876013543,2.3698146525924813,2.157504573456933,5.3102629649212645,4.457394472547719,15.57176778731738,2.9800033569335938,-0.5338304265225986,-2.1350021362304688,-4.4259396566993985,0.15593538423846098,-3.2804708964649336,-0.9895333759960039,4.529998779296875,4.430362428595112,-52.899023892235164,1.1454687602344626,6,2.1599998474121094,3.104999542236328,6.070003509521484,4.0,7.680000305175781,4,0.07895402067764534,-1.1904752018933338,82.69000244140625,-1.0164581403745625,81.97000122070312,-1.8201438059169,83.7699966430664,0.07895402067764534 12190,2021-06-21,80.69000244140625,80.94000244140625,79.23999786376953,79.95999908447266,1968400.0,0.009634688314596795,1.7642275414188153,-0.32158677663729185,52.93232892931389,49.765620407238345,1.539048305028544,1.1802321642496594,4.4568828733060855,3.599642926171555,16.57582264215117,1.7000045776367188,-0.4335625112365733,-1.1949981689453182,-3.350719434147436,0.9607230962567996,-2.272858801546377,-0.11713753634425927,3.665194549560553,27.83118680304883,-34.84689089253484,1.0778606326010618,6,1.1549949645996094,2.099994659423828,5.299999237060547,3.2299957275390625,5.689994812011719,0,0.06506382254495935,1.0074922420148473,79.91999816894531,-1.1904752018933338,82.69000244140625,-1.0164581403745625,81.97000122070312,0.06506382254495935 12191,2021-06-22,80.22000122070312,80.94000244140625,80.19999694824219,80.62999725341797,1406600.0,-0.005824776384712793,-2.2888798467355,-0.5616358182749287,47.99073859525928,49.926088509319584,2.0822238632862167,1.4837278009081274,4.828912960757037,3.9685330406680066,17.47684805845095,0.7400054931640625,-0.29623516060129873,-1.5109992980956974,-3.681110031010931,0.6591114348195362,-2.5960546645533213,-0.42594393163807354,3.93058780517579,19.21575784593705,-44.74995951085511,1.085055366457617,6,1.6249961853027344,2.279998779296875,5.607500076293945,3.6999969482421875,6.1699981689453125,1,0.04437792949914576,1.7642275414188153,80.69000244140625,1.0074922420148473,79.91999816894531,-1.1904752018933338,82.69000244140625,0.04437792949914576 12192,2021-06-23,78.73999786376953,80.0999984741211,78.68000030517578,79.9000015258789,1310900.0,-0.018449306088412665,-1.2187492549412298,2.829304601872011,36.6512371570378,48.797032074741665,3.3116288881618203,2.8258708156776606,6.158522444209467,5.363978758313877,18.02347909713066,1.5400009155273438,-0.2725075494486191,-2.811502456665039,-5.337678918532504,-0.28532599479757437,-4.074590687598771,-1.5484142257313067,5.214167515625007,1.32153186111816,-56.98912796820096,1.2630882309337343,6,2.825000762939453,2.9750022888183594,6.975002288818359,5.375,7.529998779296875,2,0.07708915239401093,-2.2888798467355,80.22000122070312,1.7642275414188153,80.69000244140625,1.0074922420148473,79.91999816894531,0.07708915239401093 12193,2021-06-24,79.27999877929688,79.5,78.44000244140625,78.80000305175781,1240300.0,0.0068580255293073655,1.3043471049707263,-0.41378811396700954,39.65516748346155,48.3572980685462,2.424614593180948,2.2251078244981386,5.448090374597143,4.736911643279811,18.34998917853229,1.05999755859375,-0.09187324322138579,-2.160501480102539,-4.883622460492219,0.5626195002871412,-3.5220619702973863,-0.7989409899076918,4.357716695644541,21.265746503030513,-33.07877983772533,1.3615604901948428,6,2.1650009155273438,2.31500244140625,6.435001373291016,4.864997863769531,8.020004272460938,3,0.087537872707669,-1.2187492549412298,78.73999786376953,-2.2888798467355,80.22000122070312,1.7642275414188153,80.69000244140625,0.087537872707669 12194,2021-06-25,80.29000091552734,80.38999938964844,79.16000366210938,79.23999786376953,1427900.0,0.012739684053756806,-1.0330651466619587,2.1875258289093047,43.62745490885602,48.0882966129113,1.139376725000858,1.2093785882675405,4.255569674402054,3.637966628615743,18.342874646757366,1.2299957275390625,-0.14501803368959543,-1.107499313354495,-3.876704845416583,1.661706218707593,-2.492102079385546,0.2771034526765561,2.9318975167312544,73.99993896484375,22.056053042793003,1.384602766031045,6,1.154998779296875,1.3050003051757812,5.30999755859375,4.984996795654297,7.510002136230469,4,0.06887531095079891,1.3043471049707263,79.27999877929688,-1.2187492549412298,78.73999786376953,-2.2888798467355,80.22000122070312,0.06887531095079891 12195,2021-06-28,81.45999908447266,81.80999755859375,80.5,80.5,1490300.0,0.014572152890822032,-1.7291641831374325,0.914282185052243,51.06969441364256,47.38579780388909,-0.22517847346416886,0.06392234821217357,2.8838711068522684,2.388598595650052,18.123638639947693,1.5199966430664062,-0.2273801793223953,0.04899902343750284,-2.718579338124897,2.8165773849999027,-1.3347901573437042,1.43278820421871,1.3793476685177524,89.61427355380881,35.53931289031895,1.3837891807812028,6,-0.06999969482421875,0.13500213623046875,4.1399993896484375,4.444999694824219,6.709999084472656,0,0.07537441024620395,-1.0330651466619587,80.29000091552734,1.3043471049707263,79.27999877929688,-1.2187492549412298,78.73999786376953,0.07537441024620395 12196,2021-06-29,80.12999725341797,81.73999786376953,79.87999725341797,81.05000305175781,987900.0,-0.0163270543334465,-1.6197084723543034,-0.9583402872151888,41.56836085684228,46.20514661093347,0.5969675697250381,1.4875163344565436,4.00384264569216,3.626220106233049,17.4652546005155,1.8600006103515625,-0.29358248525362285,-1.2920024871826143,-4.036111414920043,1.4521064405548145,-2.6640569510513217,0.08005197668609298,2.3574019546457095,50.14828666642518,0.6111871206148081,1.3720544638687144,6,0.7000045776367188,1.3900032043457031,5.470001220703125,5.775001525878906,8.900001525878906,1,0.0779982555126495,-1.7291641831374325,81.45999908447266,-1.0330651466619587,80.29000091552734,1.3043471049707263,79.27999877929688,0.0779982555126495 12197,2021-06-30,80.23999786376953,80.80999755859375,79.8499984741211,80.19999694824219,1311000.0,0.0013727769140396973,-1.5945996102811544,-0.0434789819798154,39.684801225949116,44.286849433548205,0.24111457348685406,1.410450902614798,3.6407843909345985,3.4312051235013143,16.776514055641133,0.9599990844726562,-0.38578330956127616,-1.1570018768310604,-3.936158790317421,1.6221550366553004,-2.5465803335742407,0.23257657991212,1.9236096029615481,53.41240446263629,8.663896043145272,1.3895784567431781,6,0.1750030517578125,1.2050018310546875,5.3600006103515625,5.665000915527344,8.720001220703125,2,0.07664508586254337,-1.6197084723543034,80.12999725341797,-1.7291641831374325,81.45999908447266,-1.0330651466619587,80.29000091552734,0.07664508586254337 12198,2021-07-01,79.86000061035156,80.69000244140625,79.56999969482422,80.0,1840400.0,-0.0047357585186271756,-2.1111134658585176,-3.499904634751097,39.48682393117774,43.62962305572669,0.19831465154560135,1.6929514831694519,3.7919408137617125,3.7596800415416425,16.976523281737997,1.1200027465820312,-0.740130936212779,-1.419999313354495,-4.25331316742006,1.4133145407110703,-2.8366562403872706,-0.0033423863217194594,2.005718454353527,26.41504001842575,-13.343086815453411,1.4166569270327798,7,0.2649993896484375,1.5849990844726562,5.484996795654297,6.0449981689453125,9.089996337890625,3,0.08026541427153422,-1.5945996102811544,80.23999786376953,-1.6197084723543034,80.12999725341797,-1.7291641831374325,81.45999908447266,0.08026541427153422 12199,2021-07-02,80.69999694824219,80.88999938964844,79.79000091552734,80.33999633789062,1071900.0,0.01051836127561634,1.972946780213209,-2.571444141689373,43.66869943111143,42.600330889259745,-0.58044308292979,0.7878095176604205,2.7703778718544356,2.86885046508786,17.248112025898838,1.0999984741210938,-0.9058755118617228,-0.5130027770996151,-3.333993328834751,2.307987774635521,-1.923498052967176,0.8974924987679458,0.8916647865989944,50.446354065551546,13.997719426629885,1.4104952758675677,7,-0.5749969482421875,0.7450027465820312,4.325000762939453,5.2050018310546875,8.220001220703125,4,0.08178446534203232,-2.1111134658585176,79.86000061035156,-1.5945996102811544,80.23999786376953,-1.6197084723543034,80.12999725341797,0.08178446534203232 12200,2021-07-06,81.04000091552734,81.08000183105469,79.56999969482422,80.68000030517578,1130600.0,0.0042131843883863596,5.8636079900124844,1.0,40.05829008346207,41.71894772128228,-0.9673006951153127,0.383179530662602,2.2506266607430803,2.4550445785905737,17.545086098985088,1.5100021362304688,-1.2051543432763907,-0.1194988250732365,-2.9092739367337686,2.6702762865872955,-1.5143863809035025,1.2753887307570295,0.2995280758390493,67.74204889848326,35.13051259927536,1.3948875558302651,7,-0.9150009155273438,0.404998779296875,3.2674999237060547,4.864997863769531,8.879997253417969,1,0.0834156226537659,1.972946780213209,80.69999694824219,-2.1111134658585176,79.86000061035156,-1.5945996102811544,80.23999786376953,0.0834156226537659 12201,2021-07-07,82.69999694824219,82.76000213623047,80.66000366210938,81.20999908447266,1441800.0,0.020483662561222804,1.608680405824847,4.138875937778154,52.68578037018532,43.50056363385422,-2.5015823056167505,-1.217144435374479,0.4393619019787707,0.7467558984221512,16.789832488213833,2.0999984741210938,-1.090257265848905,1.4629974365234375,-1.4105271447088228,4.336522017755698,0.026235145907307356,2.8997597271395676,-4.2599945068359375,98.11896106380942,59.2256173174499,1.4367622906161326,7,-2.099994659423828,-1.2549972534179688,1.157501220703125,3.2050018310546875,6.900001525878906,2,0.06614270160283708,5.8636079900124844,81.04000091552734,1.972946780213209,80.69999694824219,-2.1111134658585176,79.86000061035156,0.06614270160283708 12202,2021-07-08,82.61000061035156,83.44000244140625,82.26000213623047,82.47000122070312,1779600.0,-0.0010882266168273924,-3.214305177111717,0.09395945662247757,49.69135112033127,44.61569514906198,-2.0170052836389374,-1.1839095796242418,0.39810335589282886,0.8043712485328172,16.239872236099107,1.1800003051757812,-1.1557113254413593,1.3705009460449276,-1.5079531304396738,4.248955022529529,-0.06872609219738024,2.8097279842872354,-4.083598175048834,78.5529394833701,37.916394530331054,1.4392270382423007,7,-1.30999755859375,-1.1650009155273438,0.5200004577636719,2.884998321533203,7.830001831054673,3,0.07771453966241526,1.608680405824847,82.69999694824219,5.8636079900124844,81.04000091552734,1.972946780213209,80.69999694824219,0.07771453966241526 12203,2021-07-09,82.62999725341797,82.83999633789062,82.08000183105469,82.5999984741211,1343600.0,0.00024206080279220998,2.3777762707266623,0.21427792915531335,63.2712993510157,46.798344531524165,-1.6895003244326574,-1.3096446001960231,0.29499152650254246,0.7722190898804797,16.038019843663307,0.7599945068359375,-1.1005791902861546,1.4149978637695284,-1.403785050829086,4.233780778368143,0.005606406470221259,2.8243893210688356,-3.907050817871095,79.0696482398191,32.45482125417166,1.409391457299307,7,-1.1249961853027344,-1.18499755859375,0.4575023651123047,2.865001678466797,8.180000305175795,4,0.07660658406705734,-3.214305177111717,82.61000061035156,1.608680405824847,82.69999694824219,5.8636079900124844,81.04000091552734,0.07660658406705734 12204,2021-07-12,82.5,82.68000030517578,81.88999938964844,82.33000183105469,950400.0,-0.0015732452830572452,1.9811423964991075,5.6668362156663274,59.456630403760336,47.73022630820392,-1.35560340082192,-1.2691313919493439,0.3502550303342673,0.9139306240782759,15.700695780999924,0.7900009155273438,-0.7353066199416389,1.3005004882812443,-1.4845613102811512,4.08556228684364,-0.09203041099995346,2.693031387562442,-3.5883713242187554,75.7105484683065,25.615953366234734,1.3925308992812009,7,-0.9949989318847656,-1.0550003051757812,0.4425010681152344,2.9949989318847656,8.339996337890625,0,0.07818178119081431,2.3777762707266623,82.62999725341797,-3.214305177111717,82.61000061035156,1.608680405824847,82.69999694824219,0.07818178119081431 12205,2021-07-13,82.93000030517578,83.43000030517578,82.2300033569336,82.37999725341797,2198500.0,0.005212124911221583,-1.8235526433892828,3.2353469167938247,64.21826653270516,50.246882494410904,-1.737915825948761,-1.7594094263602926,-0.1874522395895042,0.49491074773882815,15.414653560753477,1.1999969482421875,-0.41265746111082535,1.71150093078613,-1.117196262082274,4.540198123654534,0.2971523343519351,3.125849527220325,-3.8372366787695427,81.65459136066744,26.511671522590028,1.4143485964341995,7,-1.4249992370605469,-1.4850006103515625,-0.024999618530273438,2.5649986267089844,7.290000915527344,1,0.07222956519627166,1.9811423964991075,82.5,2.3777762707266623,82.62999725341797,-3.214305177111717,82.61000061035156,0.07222956519627166 12206,2021-07-14,84.04000091552734,84.45999908447266,82.36000061035156,82.7699966430664,1661200.0,0.013384789657142848,-1.0095714390012411,2.309085864891108,78.9301842884248,54.60748061246376,-2.497605118999104,-3.002062125151241,-1.400929680745179,-0.5801391034417378,16.341676487097466,2.0999984741210938,-0.17093294894087308,2.8080013275146456,-0.07404270632451926,5.6900453613538104,1.3669793105950703,4.249023344434221,-4.773347736521103,83.65765685532351,20.810012294738158,1.4410220169195798,7,-2.0250015258789062,-2.5900001525878906,-1.3924999237060547,1.4549980163574219,7.1399993896484375,2,0.06996664908807215,-1.8235526433892828,82.93000030517578,1.9811423964991075,82.5,2.3777762707266623,82.62999725341797,0.06996664908807215 12207,2021-07-15,86.11000061035156,86.36000061035156,83.88999938964844,83.94000244140625,2875900.0,0.024631124134623317,-1.176208433321906,1.7086542273912364,81.94579055324239,59.325143570470935,-4.076016299081118,-5.002480435398269,-3.5428148684017486,-2.5579286159149603,17.297607464022573,2.470001220703125,-0.07987617237417055,4.67100105285644,1.06260113254001,8.27940097317287,2.866801092698225,6.4752010130146544,-6.531746677017338,94.40716036402613,25.213272480771195,1.8041999601582184,7,-3.145000457763672,-3.7099990844726562,-3.6899986267089844,-0.6150016784667969,6.0,3,0.04052953012463445,-1.0095714390012411,84.04000091552734,-1.8235526433892828,82.93000030517578,1.9811423964991075,82.5,0.04052953012463445 12208,2021-07-16,87.36000061035156,87.66999816894531,86.11000061035156,86.36000061035156,2194000.0,0.014516316236673266,-1.0799967447916667,0.4608298819376569,82.3422203453126,63.62220144982662,-4.6379954335096585,-6.202692509028424,-4.770095228177993,-3.73210303221164,18.33424326846645,1.55999755859375,0.3387129702923346,5.6875011444091825,1.2330435653816778,10.141958723436687,3.460272354895423,7.914729933922942,-7.239206942855958,94.63671930686012,24.97463435064205,2.227228789513753,7,-3.740001678466797,-4.305000305175781,-5.065000534057617,-1.8650016784667969,3.760002136230483,4,0.03525643096996167,-1.176208433321906,86.11000061035156,-1.0095714390012411,84.04000091552734,-1.8235526433892828,82.93000030517578,0.03525643096996167 12209,2021-07-19,86.2300033569336,88.19999694824219,85.33999633789062,87.26000213623047,2312600.0,-0.012934950154797398,-1.0355783380485128,-1.029998779296875,71.9008779771496,67.16026677134745,-2.951449835752072,-4.823005145501256,-3.6538968102848344,-2.530803876556732,18.23926715160835,2.8600006103515625,0.7914803695707064,4.2420036315918,-0.5693685587777253,9.053375821961325,1.8363175364070372,6.647689726776562,-5.354289239293024,67.00174696708878,-0.13088080447158745,2.4056860951847607,7,-1.8000030517578125,-2.910003662109375,-3.900003433227539,-0.7350044250488281,4.649993896484361,0,0.05311369620040618,-1.0799967447916667,87.36000061035156,-1.176208433321906,86.11000061035156,-1.0095714390012411,84.04000091552734,0.05311369620040618 12210,2021-07-20,85.94000244140625,87.79000091552734,85.41000366210938,86.54000091552734,1777400.0,-0.0033631091758971055,-1.8674734234461965,0.5825234807857544,79.49246237772616,70.13878699440755,-2.1157858153002564,-4.3421448406747345,-3.372967140001009,-2.177648697171904,17.922018555053103,2.3799972534179688,1.3155480005113134,3.689502716064453,-1.3891334394696742,8.76813887159858,1.1501846382973895,6.228820793831517,-4.1853743840934925,61.301439657199595,-7.649964280407076,2.5393180777670614,7,-0.8950042724609375,-2.6200027465820312,-3.6100025177001953,-0.4450035095214844,4.409996032714844,1,0.05701645051529036,-1.0355783380485128,86.2300033569336,-1.0799967447916667,87.36000061035156,-1.176208433321906,86.11000061035156,0.05701645051529036 12211,2021-07-21,83.77999877929688,85.7699966430664,83.3499984741211,85.62000274658203,2331000.0,-0.025133856187426362,1.2616892400166848,3.066681077781875,64.87397059153521,71.82574471343021,0.23862043289609858,-2.004533723715838,-1.2918094264052513,0.05083449547103669,17.114734763200058,2.5900039672851562,1.6984691754263537,1.351499176025385,-3.6767861600408196,6.3797845120915895,-1.1626434920077173,3.865641844058487,-1.2519264550725921,8.865988463093382,-59.48773183028822,2.514142668033101,7,1.2649993896484375,-0.45999908447265625,-1.4474983215332031,1.7150001525878906,6.510002136230469,2,0.07686801784721031,-1.8674734234461965,85.94000244140625,-1.0355783380485128,86.2300033569336,-1.0799967447916667,87.36000061035156,0.07686801784721031 12212,2021-07-22,84.80999755859375,85.05000305175781,83.75,83.98999786376953,1329500.0,0.01229408921346753,-1.000011737571379,-0.44565104717360565,69.72112256163098,72.5423917368319,-0.49896165392939906,-2.6946215929607007,-2.344210874057083,-0.9239590788221648,15.59171697042313,1.3000030517578125,2.1726112553477037,2.077997970581052,-2.7412965041736186,6.897292445335722,-0.3316492667962905,4.487645207958394,-1.6012942794873197,30.103083377510426,-41.75636109486334,2.4096472373773357,7,0.2350006103515625,-1.4899978637695312,-2.0974998474121094,0.6850013732910156,5.370002746582031,3,0.07510910187423492,1.2616892400166848,83.77999877929688,-1.8674734234461965,85.94000244140625,-1.0355783380485128,86.2300033569336,0.07510910187423492 12213,2021-07-23,86.22000122070312,86.26000213623047,84.73999786376953,84.93000030517578,834500.0,0.016625441607108105,1.218979890738379,1.5731724336847197,71.0366094772002,73.82905607832524,-1.5043702692485112,-3.7503202387559327,-3.717496037054204,-2.2698382736771805,14.100401166828252,1.5200042724609375,2.3737379645627215,3.1410015106201143,-1.6309176768401557,7.912920698080384,0.7550419168899793,5.526961104350249,-2.8700027465820312,59.1753329799166,-14.756865890875666,2.385959593730134,7,-1.0050010681152344,-2.9000015258789062,-3.450002670288086,-0.7250022888183594,4.830001831054673,4,0.06831360828413136,-1.000011737571379,84.80999755859375,1.2616892400166848,83.77999877929688,-1.8674734234461965,85.94000244140625,0.06831360828413136 12214,2021-07-26,85.81999969482422,86.41000366210938,85.04000091552734,85.98999786376953,1145000.0,-0.004639312459008171,1.7128504955281605,-0.13178143278744758,68.13354110613547,74.26408658648415,-0.6525204614224265,-3.0723014395453134,-3.3501099493101663,-1.760443809420451,13.257034769838743,1.3700027465820312,2.646732758695464,2.4645000457763615,-2.2676694308949124,7.196669522447635,0.09841530744071747,4.8305847841120055,-2.0699996948242188,55.630627534538455,-18.29621921099605,2.3660847383356374,7,-0.5400009155273438,-2.5,-3.0500011444091797,-0.3250007629394531,4.910003662109375,0,0.06175720194132639,1.218979890738379,86.22000122070312,-1.000011737571379,84.80999755859375,1.2616892400166848,83.77999877929688,0.06175720194132639 12215,2021-07-27,87.5999984741211,87.80999755859375,85.3499984741211,86.02999877929688,1339400.0,0.02074107184370244,1.4723635429566044,-9.235391796068576,68.42106470818703,73.09640663312439,-1.9002469542835172,-4.604812712623527,-5.155930550799411,-3.411445185599433,13.590427247148043,2.4599990844726562,2.8159212396907236,3.9374988555908175,-1.065797974367996,8.940795685549631,1.4358504406114037,6.439147270570231,-3.3159988403320284,95.29149938160838,23.415829416519855,2.501648414979408,7,-1.8250007629394531,-4.279998779296875,-5.0475006103515625,-2.145000457763672,4.060005187988281,1,0.03744290909166903,1.7128504955281605,85.81999969482422,1.218979890738379,86.22000122070312,-1.000011737571379,84.80999755859375,0.03744290909166903 12216,2021-07-28,86.37999725341797,87.87999725341797,85.75,87.27999877929688,1465600.0,-0.013926954816826154,1.0285702867564515,-0.5732494909686418,63.063051155009944,70.99832447776524,-0.3502422658366555,-3.048887374500808,-3.9422876994853198,-2.122359948488864,13.644912254104502,2.1299972534179688,3.050627319857867,2.4049976348876925,-2.447776861533626,7.257772131309011,-0.02138961332296674,4.831384883098352,-1.626077941894522,63.680363255481446,-7.047028137419822,2.4263872482106623,7,-0.6049995422363281,-3.05999755859375,-4.0625,-1.1599998474121094,6.240005493164077,2,0.04595972848964225,1.4723635429566044,87.5999984741211,1.7128504955281605,85.81999969482422,1.218979890738379,86.22000122070312,0.04595972848964225 12217,2021-07-29,86.38999938964844,86.69000244140625,85.61000061035156,86.58999633789062,1456100.0,0.00011579227307834117,4.399885561701316,0.22221845462637224,63.037450153672445,68.85335001202745,-0.35352684050386074,-2.7136535343715593,-3.9654330091268832,-2.0618798512312537,13.651709167887777,1.0800018310546875,3.2267693716470376,2.107499694824213,-2.5230761778616255,6.738075567510052,-0.20778824151871333,4.4227876311671395,-1.2225507617187361,52.54782950972626,-16.416934398806482,2.315287936342921,7,-0.6150016784667969,-3.0699996948242188,-4.217500686645508,-1.1700019836425781,5.5999984741210795,3,0.04514413188369826,1.0285702867564515,86.37999725341797,1.4723635429566044,87.5999984741211,1.7128504955281605,85.81999969482422,0.04514413188369826 12218,2021-07-30,86.2699966430664,88.11000061035156,85.9800033569336,86.86000061035156,2082900.0,-0.0013890814611628999,-2.6410503870155786,2.950064850843061,63.08117171736424,67.87338264982907,-0.45192605391214613,-2.2016892976415647,-3.827356290819395,-1.8879829810128967,13.731093770150373,2.1299972534179688,3.176252013524504,1.6669971466064482,-2.5429622192548607,5.876956512467757,-0.43798253632419915,3.7719768295370955,-0.7386422166992048,40.065011394390034,-26.887885962996627,2.104979682930652,7,-0.5399971008300781,-2.9499969482421875,-4.629997253417969,-1.3299980163574219,3.4600067138671875,4,0.045322867906053554,4.399885561701316,86.38999938964844,1.0285702867564515,86.37999725341797,1.4723635429566044,87.5999984741211,0.045322867906053554 12219,2021-08-02,87.30000305175781,87.3499984741211,85.94000244140625,86.27999877929688,1267400.0,0.011939335212367785,1.5178610354223434,-1.7288091759016202,64.55695430450348,66.21388175280433,-1.4686339196745024,-2.8584412768792617,-4.843388725809831,-2.8580376802323286,13.955089852684718,1.4099960327148438,2.9025657082431735,2.3670032501220675,-1.581354039289593,6.315360539533728,0.3928246054162372,4.341181894827898,-1.69000244140625,70.65228508482167,5.329414392977313,1.9741786447058276,8,-1.5700035095214844,-3.6200027465820312,-5.780002593994141,-2.4800033569335938,4.589996337890625,0,0.04295532495888588,-2.6410503870155786,86.2699966430664,4.399885561701316,86.38999938964844,1.0285702867564515,86.37999725341797,0.04295532495888588 12220,2021-08-03,87.80000305175781,88.95999908447266,86.94000244140625,87.2300033569336,1671400.0,0.005727376661184724,-2.5130329788433854,0.558820889493919,63.05554775545063,66.01183477101716,-1.8741313610768913,-2.9787542703635523,-5.333954922394241,-3.280838095910184,14.28941654039102,2.0199966430664062,2.5180767377808024,2.529003143310547,-1.1653632924489585,6.223369579070052,0.6818199254308013,4.3761863611902925,-1.8792028808593813,65.37323698276667,2.2717079714484285,1.8471832178797503,8,-1.4450035095214844,-3.535003662109375,-6.280002593994141,-2.9800033569335938,2.0099945068359375,1,0.033371300721351416,1.5178610354223434,87.30000305175781,-2.6410503870155786,86.2699966430664,4.399885561701316,86.38999938964844,0.033371300721351416 12221,2021-08-04,88.16999816894531,88.22000122070312,86.70999908447266,87.30999755859375,1209600.0,0.004214067247462205,2.145815783199555,1.5087738084084004,58.110218813227796,64.72173435452791,-1.7387675980408233,-3.0756280012047057,-5.664554614760874,-3.590976605068292,15.78579410261012,1.5100021362304688,2.3579184185387874,2.6254981994628963,-1.077351911726069,6.328348310651862,0.7740731438684065,4.476923255057386,-2.2299957275390625,76.4178723772521,16.56262925576179,1.851425055594485,8,-1.3199996948242188,-3.904998779296875,-6.677497863769531,-3.3499984741210938,0.160003662109375,2,0.039582687599434285,-2.5130329788433854,87.80000305175781,1.5178610354223434,87.30000305175781,-2.6410503870155786,86.2699966430664,0.039582687599434285 12222,2021-08-05,89.02999877929688,89.1500015258789,87.88999938964844,88.4800033569336,1045200.0,0.009753891666229642,2.189875129168397,0.639529107006618,56.7830886682227,63.138009820197084,-2.164868571646238,-3.61535894353797,-6.443083446924106,-4.395890740722365,17.62873205178977,1.2600021362304688,2.1749844576144994,3.164498901367182,-0.5800920504540841,6.909089853188448,1.2922034254565489,5.036794377277815,-2.6671968078613304,96.26159561345341,39.120322562249925,1.8722954759106343,8,-1.93499755859375,-4.6699981689453125,-7.854997634887695,-4.209999084472656,-0.6800003051757812,3,0.040323531579335326,2.145815783199555,88.16999816894531,-2.5130329788433854,87.80000305175781,1.5178610354223434,87.30000305175781,0.040323531579335326 12223,2021-08-06,88.95999908447266,89.86000061035156,88.5199966430664,88.97000122070312,1072200.0,-0.0007862484082218346,-2.0112211221122114,-0.018185853597636255,62.133297887779555,62.471316129268644,-1.8610341046454835,-3.2114699822959665,-6.263988071363258,-4.2701733722696105,19.772602430201587,1.3400039672851562,2.3080911937759225,2.777999114990237,-0.8842785363946604,6.440276766375135,0.9468602892977884,4.609137940682686,-2.25,77.04076667665754,20.273225704917557,1.8311388256924503,8,-1.3549995422363281,-4.244998931884766,-8.029998779296875,-4.1399993896484375,-1.9899978637695312,4,0.03406023842715755,2.189875129168397,89.02999877929688,2.145815783199555,88.16999816894531,-2.5130329788433854,87.80000305175781,0.03406023842715755 12224,2021-08-09,88.94999694824219,89.41000366210938,88.33000183105469,89.2699966430664,872900.0,-0.00011243408648164976,2.5999237078008774,31.993135011441648,63.719188628672285,61.948885453767005,-1.5202174910259885,-2.839032870379924,-6.131473940293446,-4.191491711005227,21.902777375832663,1.0800018310546875,2.301086327812456,2.4454971313476506,-0.9798842626378814,5.8708785253331826,0.7328064343548846,4.158187828340417,-1.6729975891113327,71.11100884767134,14.300770693851831,1.7126906969927695,8,-1.214996337890625,-4.234996795654297,-8.164997100830078,-4.129997253417969,-3.6399993896484375,0,0.008769043681308597,-2.0112211221122114,88.95999908447266,2.189875129168397,89.02999877929688,2.145815783199555,88.16999816894531,0.008769043681308597 12225,2021-08-10,88.91999816894531,89.26000213623047,88.38999938964844,89.05999755859375,863200.0,-0.00033725441625742647,2.222181407177169,0.43749850988245953,79.07235659950392,63.72769716982188,-1.4340963163758857,-2.463578315918511,-5.978075369012771,-4.083189330110798,23.85415521975806,0.8700027465820312,2.1647388359073005,2.1159984588623075,-1.029473168625799,5.261470086350414,0.5432626451182472,3.688734272606368,-1.1780585845947371,70.1586671090906,6.982917391510256,1.5727358137440544,8,-1.18499755859375,-4.204998016357422,-8.134998321533203,-4.099998474121094,-4.05999755859375,1,0.03340082413249945,2.5999237078008774,88.94999694824219,-2.0112211221122114,88.95999908447266,2.189875129168397,89.02999877929688,0.03340082413249945 12226,2021-08-11,89.91999816894531,89.9800033569336,88.97000122070312,89.25,1061700.0,0.011246064109223575,1.5569397767219066,-4.785722070844686,79.00109634499708,65.50143563552463,-2.0999742392929193,-3.162626620904007,-6.79924675361255,-5.010570474584085,25.385501101467106,1.0600051879882812,2.1391151661189127,2.8219985961914062,-0.3348652550030522,5.978862447385865,1.243566670594177,4.4004305217886355,-1.7968075999145583,97.12894382367006,28.53996764069535,1.5784319255972314,8,-1.9599952697753906,-4.599994659423828,-9.134998321533203,-6.004997253417969,-6.6199951171875,2,-0.0012233164211690184,2.222181407177169,88.91999816894531,2.5999237078008774,88.94999694824219,-2.0112211221122114,88.95999908447266,-0.0012233164211690184 12227,2021-08-12,89.5999984741211,90.41999816894531,89.55999755859375,89.93000030517578,1197800.0,-0.0035587155398179027,-3.1950874581317454,-0.49254139242524314,71.89114882540072,66.48032198086202,-1.4267938977012307,-2.7065239640134564,-6.327207096727392,-4.620831861988691,26.09332183885586,0.8600006103515625,1.972392140667921,2.3274990081787053,-0.9815747000053392,5.63657271636275,0.6729621540866901,3.9820358622707204,-1.2099990844726562,60.765496094035186,-8.641873578386921,1.6545368540920213,8,-1.4199981689453125,-3.4449996948242188,-8.577497482299805,-6.029998779296875,-6.2299957275390625,3,-0.014174069918463372,1.5569397767219066,89.91999816894531,2.222181407177169,88.91999816894531,2.5999237078008774,88.94999694824219,-0.014174069918463372 12228,2021-08-13,90.44000244140624,90.45999908447266,89.58000183105469,89.79000091552734,1401400.0,0.009375044437392122,1.550735855106757,-1.9696906644471757,78.30880118629437,68.00830496772767,-1.8026441096153292,-3.4825004608585175,-7.049342783093138,-5.420951415799507,26.291816101817723,0.8799972534179688,1.995294100532945,3.0135028839111158,-0.5865979893762159,6.613603757198447,1.2134524472674428,4.813553320554789,-1.644003295898429,99.06118925579213,26.758173361494414,1.800050436643667,8,-1.8550033569335795,-4.265003204345689,-9.06750106811522,-7.124999999999986,-6.900001525878892,4,-0.02310928694013692,-3.1950874581317454,89.5999984741211,1.5569397767219066,89.91999816894531,2.222181407177169,88.91999816894531,-0.02310928694013692 12229,2021-08-16,90.80999755859376,91.48999786376952,90.47000122070312,90.5999984741211,1272900.0,0.004091056028301621,-3.3404704316347624,0.32307475615341463,73.77774412056922,69.19966011940751,-1.8130477961442324,-3.6804811640513293,-7.289582115676566,-5.7670275306849135,27.18147570106761,1.0499954223632812,2.046326295606889,3.154498291015642,-0.6988963337105929,7.007892915741877,1.2278009786525246,5.0811956033787595,-1.6811984252929904,78.0644954875809,8.311245492138696,1.92669731236312,8,-1.7099990844726705,-4.11999893188478,-9.334997177124038,-7.579998016357436,-7.860000610351577,0,-0.04228605264979712,1.550735855106757,90.44000244140624,-3.1950874581317454,89.5999984741211,1.5569397767219066,89.91999816894531,-0.04228605264979712 12230,2021-08-17,90.83999633789062,90.87999725341795,89.79000091552734,90.58999633789062,1348500.0,0.0003303466589954507,5.606001757063414,1.1904813805630439,90.10786801159776,72.75495447478194,-1.527061509230947,-3.504226064258347,-7.189057883379164,-5.7790769196588485,27.892887133437316,1.0899963378906108,2.129603458990303,2.939497375488287,-1.0743912327482406,6.953385983724814,0.9325530713700232,4.946441679606551,-1.2599945068359375,74.206254295325,3.532608651340965,2.0069443041182615,8,-1.1499977111816406,-3.9799957275390625,-9.364995956420898,-7.899993896484375,-8.349998474121094,1,-0.060876254978339706,-3.3404704316347624,90.80999755859376,1.550735855106757,90.44000244140624,-3.1950874581317454,89.5999984741211,-0.060876254978339706 12231,2021-08-18,90.22000122070312,91.05999755859376,89.69999694824219,90.98999786376952,1151400.0,-0.006825133665586569,1.9890253615593594,-3.079986572265568,81.03730119671478,75.44986697794772,-0.6545227685049753,-2.505481788811025,-6.412104675536199,-5.140723346169409,30.021804700535228,1.3600006103515767,2.10314962803227,1.997502136230466,-1.640211742505258,5.63521601496619,0.17864519686260394,3.816359075598328,1.269996643066392,34.19707553099417,-37.16784151723877,1.8188569393678646,8,-0.3100013732910156,-3.295001983642578,-8.745000839233398,-7.279998779296875,-7.5500030517578125,2,-0.0594103362650098,5.606001757063414,90.83999633789062,-3.3404704316347624,90.80999755859376,1.550735855106757,90.44000244140624,-0.0594103362650098 12232,2021-08-19,91.18000030517578,91.83000183105469,90.12000274658205,90.29000091552734,1567300.0,0.010640645882105781,-1.7804959743949598,-1.1558484022789413,85.02145156691125,77.99299516451792,-1.4275989458222114,-3.123954205566122,-7.246209601154419,-6.095117076994086,32.36643146097812,1.709999084472642,2.114747990735026,2.6390010833740263,-0.8532270037271701,6.131229170475223,0.8928870398234352,4.385115126924617,-1.4800033569335938,71.11104329427084,-4.039062445377198,1.746114043550595,8,-1.0999984741210938,-3.5900001525878906,-9.447500228881836,-8.239997863769531,-9.680000305175781,3,-0.08642243065413402,1.9890253615593594,90.22000122070312,5.606001757063414,90.83999633789062,-3.3404704316347624,90.80999755859376,-0.08642243065413402 12233,2021-08-20,92.11000061035156,92.66000366210938,90.55999755859376,91.08999633789062,2316000.0,0.010199608489395828,-1.0192348604335686,1.1460730022116687,84.80467171466238,80.33582661851682,-2.0828115288419298,-3.7840771518949623,-8.054966800906925,-7.003508960648674,34.33049541890899,2.100006103515611,2.2445365672641344,3.274501419067377,-0.38309357328746785,6.932096411422222,1.4457039228899617,5.1032989152447925,-2.410003662109375,81.41885796470898,5.464354966176003,1.82879749617742,8,-1.5849990844726562,-4.104999542236328,-9.427499771118164,-9.169998168945312,-11.040000915527344,4,-0.09488652487086524,-1.7804959743949598,91.18000030517578,1.9890253615593594,90.22000122070312,5.606001757063414,90.83999633789062,-0.09488652487086524 12234,2021-08-23,91.12000274658205,92.0999984741211,90.79000091552734,91.77999877929688,1656200.0,-0.01074799540993876,1.015387956078008,-0.6470522237347834,72.43247200058575,79.59806166308147,-0.8410755374481056,-2.5050952325622546,-6.9427360004072085,-6.002230163201418,36.328420182166326,1.3199996948242188,2.326846850375219,2.0195034027099723,-1.4828784341204226,5.521885239540367,0.26831248429476773,3.770694321125177,-1.3016055297851636,47.97306005041623,-28.10872703100072,1.7511909184151984,8,-0.30500030517579546,-3.115001678466811,-7.782503128051772,-8.065002441406264,-8.980003356933608,0,-0.0831870237332607,-1.0192348604335686,92.11000061035156,-1.7804959743949598,91.18000030517578,1.9890253615593594,90.22000122070312,-0.0831870237332607 12235,2021-08-24,90.87999725341795,91.25,89.75,90.93000030517578,1213900.0,-0.0026339495821963155,3.3478107032286597,0.07576265504527961,68.63824164937708,78.44663336356814,-0.3283338620431522,-2.1152090169405398,-6.572384594549192,-5.750308850445052,37.43988901199005,1.5,2.3545014972191325,1.6154979705810462,-1.8982019348987933,5.129197876060886,-0.14135198215886646,3.372347923320959,1.7800064086914205,39.86478475361703,-34.680158939382906,1.756849952739919,8,0.23000335693360796,-2.87499618530272,-7.0049972534179545,-7.559997558593736,-9.119995117187486,1,-0.08725792853033476,1.015387956078008,91.12000274658205,-1.0192348604335686,92.11000061035156,-1.7804959743949598,91.18000030517578,-0.08725792853033476 12236,2021-08-25,90.3499984741211,90.7699966430664,90.11000061035156,90.62999725341795,1516800.0,-0.005831852941400983,1.3571389645776566,5.599633811411002,59.510091365915486,77.07096031251423,0.30069639288340966,-1.3413074530087385,-5.954841141462012,-5.229238325452499,38.58101462461976,0.769996643066392,2.363022863677415,0.8869991302490234,-2.380506740541506,4.154505001039553,-0.7467538051462412,2.520752065644288,2.251805114746091,20.61847831786482,-49.06528446866046,1.633752935395265,8,0.7700042724609375,-2.3449974060058594,-6.167499542236328,-7.029998779296875,-8.510002136230469,2,-0.08699502759375144,3.3478107032286597,90.87999725341795,1.015387956078008,91.12000274658205,-1.0192348604335686,92.11000061035156,-0.08699502759375144 12237,2021-08-26,90.29000091552734,90.63999938964844,89.9800033569336,90.20999908447266,1646200.0,-0.0006640571068845524,-1.4444601429822825,-0.28572207084470114,59.59598294889071,74.99175828613605,0.5239642958521529,-1.0267949798811742,-5.748162994017804,-5.1800456521716995,39.841289513110766,0.6599960327148438,2.2482693178543514,0.6320014953613224,-2.3128933454064935,3.5768963361291384,-0.8404459250225784,2.1044489157452233,2.254766601562494,18.556709139531225,-48.1228788878492,1.4724474203839066,8,0.8899993896484375,-2.0849990844726562,-6.107501983642578,-6.970001220703125,-5.370002746582031,3,-0.08439475766215887,1.3571389645776566,90.3499984741211,3.3478107032286597,90.87999725341795,1.015387956078008,91.12000274658205,-0.08439475766215887 12238,2021-08-27,90.18000030517578,90.51000213623048,89.9000015258789,90.4499969482422,1119200.0,-0.001218303347393701,2.1281519591539753,-3.3748807934390483,58.748256795107636,73.32181524997364,0.6629179468553588,-0.6417502560897077,-5.512947118070656,-5.080321867511202,40.52265815300882,0.6100006103515767,2.0586937005297443,0.32650070190429403,-2.1538830708016974,2.8068844746102855,-0.9136911844486946,1.5666925882572826,2.308871861572257,18.29789720763979,-45.84570368091114,1.2401918863529922,8,1.0,-1.4799995422363281,-5.997501373291016,-6.8600006103515625,-5.489997863769531,4,-0.096251943621668,-1.4444601429822825,90.29000091552734,1.3571389645776566,90.3499984741211,3.3478107032286597,90.87999725341795,-0.096251943621668 12239,2021-08-30,91.0500030517578,91.1500015258789,90.04000091552734,90.05000305175781,683000.0,0.00964740234683803,-1.176462668481757,-3.7037497527477816,63.532440942439166,70.36899002006713,-0.18937451127392535,-1.2821438915988068,-6.155744244424284,-5.949898565333783,41.37975389263664,1.1100006103515625,2.0226760998988595,1.009003448486311,-1.2120249168477386,3.2300318138203608,-0.10151073418070666,2.119517631153329,1.384091671655284,86.66687011718656,22.32229106742483,1.110514182667024,8,0.12999725341798296,-2.200000762939439,-6.782503128051744,-7.7300033569335795,-4.7900009155273295,0,-0.10961013753355286,2.1281519591539753,90.18000030517578,-1.4444601429822825,90.29000091552734,1.3571389645776566,90.3499984741211,-0.10961013753355286 12240,2021-08-31,90.7300033569336,91.31999969482422,90.3000030517578,91.0500030517578,1662900.0,-0.0035145489741752467,1.372104576786967,-0.3199996948242091,55.63286350801726,67.54627472132296,0.12670639947543805,-0.7709057895307438,-5.632396203064815,-5.614404140370027,41.68274073351293,1.0199966430664205,1.8404063037351364,0.542503738403326,-1.4286038202755833,2.5136112970822353,-0.44305004093612865,1.5280575177427806,1.6504094720112334,58.450908543858326,-1.6745157615058588,0.9855537793394543,8,0.47499847412109375,-1.7250022888183594,-6.430004119873047,-7.410003662109375,-4.640007019042969,1,-0.09467655295340305,-1.176462668481757,91.0500030517578,2.1281519591539753,90.18000030517578,-1.4444601429822825,90.29000091552734,-0.09467655295340305 12241,2021-09-01,91.66000366210938,92.05999755859376,90.8499984741211,90.97000122070312,1542800.0,0.010250195864284661,-1.6021263679470026,-2.156259685764109,63.20516921126691,65.12224334847359,-0.6454213962133508,-1.503102486865913,-6.328897012238258,-6.52701700124706,42.301140176585925,1.3299942016601705,1.7366476484286864,1.2980037689208928,-0.5341050493595105,3.130112587201296,0.3819493597806911,2.2140581780610944,0.6678009102565596,81.48173003902954,20.55171897842105,0.9160544091402022,9,-0.4550018310546875,-2.5250015258789062,-7.112504959106445,-8.340003967285156,-6.25,2,-0.10800786744863933,1.372104576786967,90.7300033569336,-1.176462668481757,91.0500030517578,2.1281519591539753,90.18000030517578,-0.10800786744863933 12242,2021-09-02,92.62000274658205,92.6500015258789,91.6999969482422,91.7699966430664,943900.0,0.010473478574270612,1.087913746269126,1.2318885448916614,63.762644628736254,62.78424033892624,-1.5418131393044519,-2.2981865842416624,-6.991714842240981,-7.480315916501738,42.698031820656944,0.9899978637695312,1.57453792407415,2.078502655029311,0.09839625576860556,4.058609054290017,1.0884494553989583,3.068555854659664,-2.8700027465820455,98.90913529829596,41.03433628532949,0.9900531996303537,9,-1.4200019836425923,-3.4850006103515767,-8.072504043579116,-9.300003051757827,-8.290000915527358,3,-0.11638961443551932,-1.6021263679470026,91.66000366210938,1.372104576786967,90.7300033569336,-1.176462668481757,91.0500030517578,-0.11638961443551932 12243,2021-09-03,91.98999786376952,92.5999984741211,91.6500015258789,92.36000061035156,926800.0,-0.006802039129023663,1.2352909497266877,-0.43529422324346617,57.21271553271902,61.09315628694105,-1.039986464299588,-1.5067970683419247,-6.083130689955652,-6.858702657260608,42.85091415704556,0.9700012207031392,1.483923930197733,1.296997833251936,-0.6367390537903219,3.230734720294194,0.3301293897308142,2.263866276773058,-2.181997833251941,74.71250928096573,18.59052528941791,0.9668684435211282,9,-0.7899971008300639,-2.6899948120117045,-7.442499160766587,-8.669998168945298,-6.479995727539048,4,-0.0768561784868651,1.087913746269126,92.62000274658205,-1.6021263679470026,91.66000366210938,1.372104576786967,90.7300033569336,-0.0768561784868651 12244,2021-09-07,89.7300033569336,91.87999725341795,89.72000122070312,91.87999725341795,1463000.0,-0.024567828669621372,1.0093043391861143,5.810751180485129,44.66861957742959,58.42986494561356,1.1198674539220548,0.8586533693449496,-3.5976349153892073,-4.630385985061352,42.48601889189174,2.269996643066392,1.1946390210983253,-1.0019969940185547,-2.8154403312898495,0.8114463432527401,-1.908718662654195,-0.09527532538291439,2.9199981689453125,0.34136980166180175,-51.28333184578445,0.9067216686356443,9,1.4549980163574219,-0.43000030517578125,-5.20500373840332,-6.410003662109375,-3.4900054931640625,1,-0.05616851361833697,1.2352909497266877,91.98999786376952,1.087913746269126,92.62000274658205,-1.6021263679470026,91.66000366210938,-0.05616851361833697 12245,2021-09-08,91.88999938964844,92.61000061035156,89.38999938964844,89.80999755859375,2738700.0,0.024072171535787,-1.2054816711519871,-0.9674454585456622,56.987441821861566,58.14957055182979,-0.9854206618895489,-1.1251142881107796,-5.540099298768936,-6.824191638704093,42.23774824777337,3.220001220703125,0.8770466097281258,1.0094989776611385,-0.6598724140574319,2.678870369379709,0.1748132818018604,1.8441846735204166,-2.1699981689453125,76.68706631250073,21.913651428526038,0.8346856958592834,9,-0.8699989318847656,-2.204998016357422,-7.184999465942383,-8.569999694824219,-4.1999969482421875,2,-0.0612688789945971,1.0093043391861143,89.7300033569336,1.2352909497266877,91.98999786376952,1.087913746269126,92.62000274658205,-0.0612688789945971 12246,2021-09-09,89.80999755859375,90.6500015258789,88.88999938964844,90.05000305175781,2580700.0,-0.022635780224947943,1.4444432670707412,-0.1153871547518615,44.75897942398362,56.50101460461789,1.1286122558736906,0.9973591553913934,-3.219374095915839,-4.78484918019447,41.55584544986367,3.0,0.6602003968352079,-1.0650028228759822,-2.7483647972775884,0.6183591515256239,-1.9066838100767853,-0.22332183567517916,2.8000030517578125,24.46802250670108,-27.072276881097356,0.8416809872008011,9,0.9600028991699219,-0.12499618530273438,-4.499998092651367,-6.109996795654297,-3.399993896484375,3,-0.04142079191435366,-1.2054816711519871,91.88999938964844,1.0093043391861143,89.7300033569336,1.2352909497266877,91.98999786376952,-0.04142079191435366 12247,2021-09-10,88.33000183105469,90.01000213623047,88.20999908447266,89.75,1534700.0,-0.016479186814068014,-1.168673591322732,5.9165236187933115,36.12334752408694,53.987135796726704,2.571795790242305,2.5058054912277896,-1.514435672781076,-3.374331062262314,40.48111335075858,1.8000030517578125,0.44972062310375804,-2.4814987182617188,-4.440599155454521,-0.5223982810689165,-3.46104893685812,-1.5019484996653176,4.279998779296875,2.7273342037775894,-43.17323986128288,0.9795502185964031,9,2.0999984741210938,1.9449996948242188,-2.772502899169922,-4.630001068115234,-2.9199981689453125,4,-0.03305782982468719,1.4444432670707412,89.80999755859375,-1.2054816711519871,91.88999938964844,1.0093043391861143,89.7300033569336,-0.03305782982468719 12248,2021-09-13,88.3499984741211,89.4800033569336,87.87999725341797,89.04000091552734,1550500.0,0.0002263856294790756,1.0382148271974498,0.48591783883689194,39.05136122938852,51.26701582860996,2.5310851265457472,2.4466434392515453,-1.2923691049421393,-3.4476288309603262,39.24049859701314,1.600006103515625,0.3546844935367517,-2.357001876831049,-4.60168822355908,-0.11231553010301809,-3.4793450501950645,-1.2346587034670335,4.084002075195315,9.936593808420072,-34.227019165895214,1.1223431733640186,9,1.9150009155273438,1.9200019836425781,-2.62249755859375,-4.554996490478516,-2.1899948120117188,0,-0.045500811686419174,-1.168673591322732,88.33000183105469,1.4444432670707412,89.80999755859375,-1.2054816711519871,91.88999938964844,-0.045500811686419174 12249,2021-09-14,86.97000122070312,88.87999725341797,86.41999816894531,88.68000030517578,2134400.0,-0.015619663579532372,1.331760443446473,2.478250773993808,35.82305982746158,49.06592653077045,3.6559312566641893,3.714659945910526,0.29156675409744537,-2.1085815175913183,37.27484030166237,2.4599990844726562,0.22112746417221274,-3.544999313354495,-6.341640353417745,-0.7483582732912453,-4.943319833386113,-2.1466787933228773,5.190759130859377,8.885344666081624,-34.342269597414294,1.3983205200316235,9,2.5649986267089844,2.5699996948242188,-0.8100013732910156,-2.8199996948242188,-0.6699981689453125,1,-0.01678738719075823,1.0382148271974498,88.3499984741211,-1.168673591322732,88.33000183105469,1.4444432670707412,89.80999755859375,-0.01678738719075823 12250,2021-09-15,85.30999755859375,86.29000091552734,85.18000030517578,86.22000122070312,1905700.0,-0.019087083348392708,1.1142807318384607,0.5321661691941838,33.109905793281115,45.72200837321647,4.991124686906005,5.20604444825608,2.1294633854327287,-0.4987979615594895,36.1192395867682,1.7900009155273438,0.04775205790613768,-4.928503036499023,-8.559019735558635,-1.2979863374394114,-6.743761386028837,-3.1132446869692103,6.391501818359373,2.376548892273531,-41.90531397174067,1.8152583495298062,9,3.6050033569335938,3.610004425048828,0.9150028228759766,-1.1599960327148438,0.779998779296875,2,0.01090142224581614,1.331760443446473,86.97000122070312,1.0382148271974498,88.3499984741211,-1.168673591322732,88.33000183105469,0.01090142224581614 12251,2021-09-16,84.86000061035156,85.54000091552734,84.12999725341797,84.95999908447266,986200.0,-0.005274844228346343,1.2380972564501578,0.10988799087829908,32.266479826940696,42.22243450635029,4.8892607120127,5.51674063424619,2.702277245580234,-0.09576079027897322,35.03170735394314,1.410003662109375,-0.2816365707706865,-5.110499954223627,-9.465763778900865,-0.7552361295463896,-7.288131866562253,-2.9328680418850013,6.189348859423831,12.415012767547593,-33.67010050657727,2.17763191233862,9,3.509998321533203,3.5349998474121094,1.364999771118164,-0.7099990844726562,1.6399993896484375,3,0.03334906682418137,1.1142807318384607,85.30999755859375,1.331760443446473,86.97000122070312,1.0382148271974498,88.3499984741211,0.03334906682418137 12252,2021-09-17,83.30000305175781,85.0199966430664,83.12000274658203,84.38999938964844,3092300.0,-0.018383190518189263,-1.6206867521862207,10.900129701686122,29.474932457500003,39.14045860910373,5.574392955513517,6.805016215614884,4.372397921661815,1.4197042982642358,33.77010664157421,1.899993896484375,-0.5755001323906583,-6.2764976501464815,-11.508533859931276,-1.0444614403616868,-8.892515755038872,-3.6604795452540912,6.919024152054689,2.83019320600083,-44.83780316465531,2.616018104892396,9,4.564998626708984,4.590000152587891,3.3400001525878906,0.9099998474121094,2.7099990844726562,4,0.03733493993294568,1.2380972564501578,84.86000061035156,1.1142807318384607,85.30999755859375,1.331760443446473,86.97000122070312,0.03733493993294568 12253,2021-09-20,83.37000274658203,84.31999969482422,82.41000366210938,83.43000030517578,1286400.0,0.0008403324400927392,1.0760867762426816,0.055043816669933084,25.939824284731657,37.05948135435952,4.64112249667636,6.373434558513026,4.414960596819853,1.3301954943899972,32.26549957504199,1.9099960327148438,-1.0562102479435254,-5.769498062133792,-11.542576794313703,0.003580670046119394,-8.656037428223755,-2.882958696043829,5.855161033218209,14.837713066088073,-26.74478399650252,2.8865393660899556,9,4.1399993896484375,4.165000915527344,3.797496795654297,1.05999755859375,2.6599960327148438,0,0.024469243712613054,-1.6206867521862207,83.30000305175781,1.2380972564501578,84.86000061035156,1.1142807318384607,85.30999755859375,0.024469243712613054 12254,2021-09-21,83.54000091552734,84.44999694824219,83.29000091552734,83.37000274658203,1066000.0,0.002039080764601353,-6.030239977805521,-2.8334181078331637,27.261193893003096,33.756564917819695,3.91213658435332,5.909424207470138,4.366011824859839,1.147226870411231,30.643802072428755,1.1599960327148438,-1.6691558160172946,-5.220499801635739,-11.425239424108383,0.9842398208369048,-8.322869612872054,-2.1181299903994244,4.59473724544236,29.123661168124055,-9.89857625307371,3.1023698112363194,9,2.990001678466797,3.9950027465820312,3.839998245239258,0.9099998474121094,2.0400009155273438,1,0.03136225422395289,1.0760867762426816,83.37000274658203,-1.6206867521862207,83.30000305175781,1.2380972564501578,84.86000061035156,0.03136225422395289 12255,2021-09-22,82.94999694824219,83.80999755859375,82.52999877929688,83.80999755859375,886000.0,-0.007062532449356174,1.976739234577101,-5.058881608473207,21.84869225056005,31.21097745410596,3.465023714257626,6.192356645159606,5.058842751911641,1.7026549037338725,30.07415733575895,1.279998779296875,-2.2512921590179786,-5.414003753662115,-12.047169445565856,1.2191619382416263,-8.730586599613986,-2.0974209077102444,4.268783692909864,17.252196804426514,-15.721766307038823,3.3165828459518676,9,3.2600059509277344,4.5850067138671875,4.945001602172852,2.015003204345703,2.7100067138671875,2,0.040385849629456905,-6.030239977805521,83.54000091552734,1.0760867762426816,83.37000274658203,-1.6206867521862207,83.30000305175781,0.040385849629456905 12256,2021-09-23,82.48999786376953,83.43000030517578,82.36000061035156,83.08000183105469,1147000.0,-0.005545498509899605,-1.5176508603279748,0.6860506378524157,16.165616625877988,28.99345179874941,3.1038928393355434,6.359359617401992,5.582659523662642,2.121858779281297,29.500190303961748,1.0699996948242188,-2.5865622884680306,-5.4810028076171875,-12.536653106544989,1.574647491310614,-9.008827957081095,-1.9531776581532796,3.9593784607356923,4.887122079099156,-18.930778256817582,3.5278251494639012,9,3.430004119873047,5.0200042724609375,5.785001754760742,2.4750022888183594,2.410003662109375,3,0.043641636166198206,1.976739234577101,82.94999694824219,-6.030239977805521,83.54000091552734,1.0760867762426816,83.37000274658203,0.043641636166198206 12257,2021-09-24,82.66999816894531,83.0199966430664,82.23999786376953,82.23999786376953,1359100.0,0.0021820864327459777,-2.627898724295169,-0.7288091759016203,17.906295992513535,26.6440001057633,2.2759263441921576,5.880725300315802,5.403151820666395,1.9064858686802921,29.042525537325027,0.779998779296875,-3.31052663307284,-4.92000236511231,-12.26539259478453,2.4253878645599087,-8.592697479948413,-1.247307250276208,3.043290527012246,19.457035443903216,1.991163742525643,3.6726951148361073,9,2.8899993896484375,4.780002593994141,5.747501373291016,2.295001983642578,2.0800018310546875,4,0.04632880024053776,-1.5176508603279748,82.48999786376953,1.976739234577101,82.94999694824219,-6.030239977805521,83.54000091552734,0.04632880024053776 12258,2021-09-27,81.5,83.61000061035156,81.37000274658203,82.7300033569336,1027800.0,-0.01415263329937777,-2.006712852731993,-2.8604708929933818,19.359595976810695,24.81472634457987,2.6508311552847204,6.711183398049712,6.519759865862355,3.074345828844912,28.776891006623075,2.2399978637695312,-3.785862146345906,-5.656000518798834,-13.373349206553087,2.061348168955419,-9.51467486267596,-1.7973261749217073,3.518630529519953,4.220697991830588,-14.774682793080085,3.8586743438771265,9,2.3300018310546875,5.515003204345703,7.335000991821289,3.6350021362304688,3.0500030517578125,0,0.0553374495243002,-2.627898724295169,82.66999816894531,-1.5176508603279748,82.48999786376953,1.976739234577101,82.94999694824219,0.0553374495243002 12259,2021-09-28,81.06999969482422,81.47000122070312,80.3499984741211,81.0199966430664,1466800.0,-0.005276077364120058,1.6352816572721072,-0.0406527766578381,3.7606428520659136,21.553697128889294,2.4092632222919974,6.69861250655363,6.926701379777455,3.4878700091600194,28.330094611082796,1.1500015258789062,-4.062832428694776,-5.587000656127927,-13.531467291894288,2.357465979638434,-9.559233974011107,-1.6147673382447465,3.218905278108153,20.809289341556617,8.735131334303492,3.972233317883183,9,1.875,5.430000305175781,8.195001602172852,4.480003356933594,3.4499969482421875,1,0.061181683768888995,-2.006712852731993,81.5,-2.627898724295169,82.66999816894531,-1.5176508603279748,82.48999786376953,0.061181683768888995 12260,2021-09-29,82.13999938964844,82.5,81.0199966430664,81.30000305175781,1076800.0,0.013198466742963655,-1.114276683632876,16.798901434238633,14.125316345479959,19.53801229761588,0.9412987159426223,5.219691156395953,5.854949987940529,2.4116004094050822,27.465213845051963,1.4800033569335938,-4.42433989933474,-4.087500762939456,-12.033617310524974,3.8586157846460623,-8.060559036732215,-0.11444248914669686,1.470001220703125,54.907967563392965,42.56736782972763,3.97305827379276,9,0.5449981689453125,4.3600006103515625,7.270002365112305,3.410003662109375,1.6800003051757812,2,0.04187974758908708,1.6352816572721072,81.06999969482422,-2.006712852731993,81.5,-2.627898724295169,82.66999816894531,0.04187974758908708 12261,2021-09-30,81.76000213623047,82.66999816894531,81.52999877929688,82.51000213623047,1979700.0,-0.004626214466052936,1.130855781983087,-0.8928610354223433,15.745529559364158,18.01252308671189,0.9334829141925525,5.080454241307322,6.298377854496039,2.7610198177065683,26.165504964316778,1.1399993896484375,-4.664050106730556,-3.9724979400634766,-11.724775588758689,3.779779708631736,-7.848636764411083,-0.0963591157158703,1.197998046875,43.25161773482021,28.468334557146697,3.87613882434761,9,0.6399955749511719,4.739997863769531,7.79749870300293,3.7900009155273438,2.6500015258789062,3,0.047700604500726884,-1.114276683632876,82.13999938964844,1.6352816572721072,81.06999969482422,-2.006712852731993,81.5,0.047700604500726884 12262,2021-10-01,81.83999633789062,82.69999694824219,81.5999984741211,82.26000213623047,1600600.0,0.0009784026366201903,-1.4444369092527445,0.5600077311197916,16.26937098122059,16.938028275210662,0.698010489928663,4.375789250151399,6.250846588041711,2.6734355285329627,24.535772560943624,1.0999984741210938,-4.736983163610049,-3.353503417968753,-10.569976633552358,3.862969797614852,-6.961740025760548,0.2547331898230425,-1.4899978637695312,45.70542599375139,29.05703282231368,3.6082366077918024,10,0.5600013732910156,4.660003662109375,7.722505569458008,3.7100067138671875,0.7800064086914062,4,0.03739009439045571,1.130855781983087,81.76000213623047,-1.114276683632876,82.13999938964844,1.6352816572721072,81.06999969482422,0.03739009439045571 12263,2021-10-04,84.91999816894531,85.4000015258789,82.1500015258789,82.37000274658203,2506000.0,0.037634432659776396,-1.1739145966496982,-6.071333854062597,40.96914226714867,18.461133650115727,-2.390376150075511,0.778897598338375,3.1943113111588275,-0.37492746489576234,22.17858143248412,3.5600051879882812,-4.692293478085318,0.07999839782715412,-6.388568981859521,6.548565777513829,-3.1542852920161835,3.3142820876704917,-4.522999725341791,90.49498877497682,69.85465979649588,3.234283689843339,10,-2.0449981689453125,1.5800018310546875,4.772502899169922,0.6300048828125,-1.5999984741210938,0,-0.002001862607287186,-1.4444369092527445,81.83999633789062,1.130855781983087,81.76000213623047,-1.114276683632876,82.13999938964844,-0.002001862607287186 12264,2021-10-05,84.69000244140625,85.41000366210938,84.38999938964844,84.79000091552734,1442600.0,-0.002708381211708133,-1.91427886344563,-0.03921515828778128,46.875019227337894,21.241836647535486,-2.2127968849594737,0.6450196711095089,3.458480069564075,-0.14672240235309175,21.653787882274976,1.0200042724609375,-4.445061649238241,0.10200271606444744,-5.943291450467555,6.14729688259645,-2.920644367201561,3.124649799330456,-4.092883874511713,83.59908725476053,58.14318541784378,3.022647083266004,10,-1.8100013732910156,1.80999755859375,5.249998092651367,0.8600006103515625,-0.9500045776367188,1,-0.0016530804771826002,-1.1739145966496982,84.91999816894531,-1.4444369092527445,81.83999633789062,1.130855781983087,81.76000213623047,-0.0016530804771826002 12265,2021-10-06,86.26000213623047,86.31999969482422,84.18000030517578,84.69000244140625,1650100.0,0.018538193996516128,1.5325514308544497,-15.700236514839398,56.340594858583046,25.705723117836047,-3.6474655863017915,-1.4423411231343266,1.8842180528944965,-1.7159480591737406,20.650204056627146,2.1399993896484375,-4.101661070018295,1.9535022735595646,-3.103708564137264,7.010713111256393,-0.5751031452888498,4.482107692407979,-5.37411046362304,98.74744160488027,68.68249974480216,2.528605418848411,10,-2.9250030517578125,0.23999786376953125,3.7549991607666016,-0.7099990844726562,-3.75,2,-0.02017163749214923,-1.91427886344563,84.69000244140625,-1.1739145966496982,84.91999816894531,-1.4444369092527445,81.83999633789062,-0.02017163749214923 12266,2021-10-07,86.08999633789062,87.05000305175781,85.2699966430664,86.30000305175781,1551400.0,-0.001970853166353481,1.081870666654769,-0.1337622641326057,64.4559329055599,30.87790499706342,-3.255441807401283,-1.6499096809310174,2.087228470409684,-1.5292236795842626,20.18136450278423,1.7800064086914062,-3.7889291566363568,1.96949653625488,-2.47154445727125,6.41053752978101,-0.2510239605081779,4.190017033017938,-4.769376023505856,82.38521270594099,46.85627180096887,2.2205204967630623,10,-2.389995574951172,0.410003662109375,4.015005111694336,-0.5399932861328125,-4.1399993896484375,3,-0.026367716803669006,1.5325514308544497,86.26000213623047,-1.91427886344563,84.69000244140625,-1.1739145966496982,84.91999816894531,-0.026367716803669006 12267,2021-10-08,85.41000366210938,86.66000366210938,85.29000091552734,86.08999633789062,824800.0,-0.00789862591133561,-1.9782727679830163,3.237956840805057,59.94153764471515,35.38700962683058,-2.3980903668450395,-1.264736073511699,2.7926822267351668,-0.8396499030646396,20.25816799635118,1.3700027465820312,-3.3348363228869857,1.4355037689208956,-2.5959543102495104,5.466961848091302,-0.5802252706643003,3.4512328085060915,-3.516445073987299,66.53063512354166,27.211863055794694,2.015729039585201,10,-1.7100028991699219,1.089996337890625,4.759998321533203,0.1399993896484375,-1.910003662109375,4,-0.011708230384301355,1.081870666654769,86.08999633789062,1.5325514308544497,86.26000213623047,-1.91427886344563,84.69000244140625,-0.011708230384301355 12268,2021-10-11,84.33000183105469,85.41000366210938,84.16000366210938,85.27999877929688,1163200.0,-0.012644910253455599,1.0661042383888826,1.3970693833587648,53.536264926680566,40.91763430178777,-0.9771994141940894,-0.528437394393805,3.889989014099612,0.2600365780909897,20.42936664934492,1.25,-2.757588958477143,0.5565017700195369,-2.9189302835480646,4.0319338235871385,-1.1812142567642638,2.2942177968033377,-1.920798796569045,5.882290825189151,-33.29159507425576,1.7377160267838012,10,-0.2950019836425781,2.1499977111816406,5.837499618530273,1.220001220703125,-0.9599990844726562,0,-0.02027747002660385,-1.9782727679830163,85.41000366210938,1.081870666654769,86.08999633789062,1.5325514308544497,86.26000213623047,-0.02027747002660385 12269,2021-10-12,85.51000213623047,85.6500015258789,84.33000183105469,84.48999786376953,1462100.0,0.01399265124575444,1.0307639940373488,-1.073692156957227,60.88438794476468,46.1130867017083,-1.6328652238121322,-1.921965569841376,2.708156897252337,-0.9013608702768039,21.439240360661394,1.3199996948242188,-2.1845410635056197,1.809502029418951,-1.4370255968028118,5.056029655640714,0.18623821630806958,3.4327658425298324,-2.636719100017615,46.712759835057206,4.569052140205294,1.6232638131108794,10,-1.220001220703125,0.9699974060058594,4.739999771118164,0.04000091552734375,-1.7400054931640625,1,-0.02561106755578424,1.0661042383888826,84.33000183105469,-1.9782727679830163,85.41000366210938,1.081870666654769,86.08999633789062,-0.02561106755578424 12270,2021-10-13,86.23999786376953,86.52999877929688,84.79000091552734,84.88999938964844,1523300.0,0.008536963037096834,-1.2451651645739095,1.3235223719837839,65.58605626353221,51.65092300217141,-1.922261064081681,-2.718072637648447,1.968655243636917,-1.6135890580833916,21.92420841484709,1.7399978637695312,-1.5345250741690108,2.492997741699213,-0.8749641443856149,5.860959627784041,0.8090167986567991,4.176978684741627,-2.9490428260021844,71.97213290460878,24.078213304234538,1.6839809430424109,10,-1.9149971008300781,0.24000167846679688,4.002504348754883,-0.6899948120117188,-3.029998779296875,2,-0.028988868992658956,1.0307639940373488,85.51000213623047,1.0661042383888826,84.33000183105469,-1.9782727679830163,85.41000366210938,-0.028988868992658956 12271,2021-10-14,87.69000244140625,87.80999755859375,86.37000274658203,86.69000244140625,1203500.0,0.016813597095946653,1.3225905690096476,0.7407415779866288,68.87221383434218,57.49568331918492,-2.7296909736219703,-4.1583927819390425,0.5138700548034194,-3.024600070243963,22.10774323709822,1.5699996948242188,-0.600906862646923,3.801502227783203,0.023780937479784825,7.579223518086621,1.912641582631494,5.690362872934912,-4.023142602239858,96.71245704539184,43.35341086527563,1.888860645151712,10,-2.710002899169922,-2.19000244140625,2.6624984741210938,-1.779998779296875,-3.8300018310546875,3,-0.05907173179333658,-1.2451651645739095,86.23999786376953,1.0307639940373488,85.51000213623047,1.0661042383888826,84.33000183105469,-0.05907173179333658 12272,2021-10-15,86.41000366210938,87.93000030517578,86.16000366210938,87.7300033569336,1164500.0,-0.014596861029307906,1.0581433000802865,-1.3199996948242188,68.30726289402926,60.533252277727215,-0.81943644262698,-2.7757693968417527,1.7463913275872471,-1.6971668317988247,21.753639900259618,1.7699966430664062,0.08398504917295213,2.3660034179687557,-1.5627339375382405,6.294740773475752,0.4016347402152576,4.330372095722254,-2.2459672966116955,59.6817507553512,0.1026125401486837,1.9643686777535008,10,-0.3650016784667969,-1.2300033569335938,3.8174972534179688,-0.2950019836425781,-1.7300033569335938,4,-0.051614471992238675,1.3225905690096476,87.69000244140625,-1.2451651645739095,86.23999786376953,1.0307639940373488,85.51000213623047,-0.051614471992238675 12273,2021-10-18,85.41000366210938,85.87999725341797,84.9800033569336,85.70999908447266,1168700.0,-0.011572734146735097,1.8125171365559993,0.22726931190937202,65.522201939003,62.605161467912225,0.287627564456173,-1.7023835753260244,2.688571495008574,-0.6418129971922326,20.782075259789313,1.4300003051757812,0.7541540853843429,1.2640033721923771,-2.6968512475784934,5.224857991963248,-0.7164239376930652,3.2444306820778195,-0.7187323450567646,30.000063578314705,-33.05873436404653,1.9804273098854366,10,0.6349983215332031,-0.49500274658203125,4.942497253417969,0.7049980163574219,-0.2100067138671875,0,-0.02236276291083583,1.0581433000802865,86.41000366210938,1.3225905690096476,87.69000244140625,-1.2451651645739095,86.23999786376953,-0.02236276291083583 12274,2021-10-19,86.16000366210938,86.80999755859375,85.58999633789062,86.80999755859375,1449900.0,0.0087811727882261,2.753885158927649,2.166679382518247,64.71452300605102,63.535597928742,-0.2591796488610356,-2.3674139925896327,1.8885970563409558,-1.3259475084231696,20.04068733018315,1.399993896484375,1.4854080934218814,1.8830032348632812,-2.165791462636818,5.931797932363381,-0.14139411388676137,3.907400583613324,-1.1800003051757812,43.630669200079694,-19.614007421279062,2.024397348750048,10,-0.11500167846679688,-1.5450057983398438,4.10749626159668,-0.045001983642578125,-1.2300033569335938,1,-0.03238162484844809,1.8125171365559993,85.41000366210938,1.0581433000802865,86.41000366210938,1.3225905690096476,87.69000244140625,-0.03238162484844809 12275,2021-10-20,86.30000305175781,87.12999725341797,85.79000091552734,86.37999725341797,1552800.0,0.001624876783866691,-1.436360357611025,0.12306915817644021,66.91506749631179,63.8088351054922,-0.43908240383184705,-2.364816474921625,1.7001867667771222,-1.399237340797896,18.97309764657969,1.339996337890625,1.7498667068758778,1.8555023193359403,-2.239063584722288,5.950068223394169,-0.1917806326931668,3.9027852713650475,-1.3199996948242188,44.74579865619068,-20.159226021826704,2.0472829520291134,10,-0.2550010681152344,-2.160003662109375,3.237497329711914,-0.18500137329101562,-1.5800018310546875,2,-0.029316411578503065,2.753885158927649,86.16000366210938,1.8125171365559993,85.41000366210938,1.0581433000802865,86.41000366210938,-0.029316411578503065 12276,2021-10-21,86.08999633789062,86.62000274658203,85.79000091552734,86.41000366210938,985400.0,-0.0024334496690716634,1.2432315400952636,4.000381497377205,65.68265329449005,64.44673684435608,-0.25599645172071916,-1.9724046078055295,1.8261062353814452,-1.1026270689785918,17.771995625231778,0.8300018310546875,1.9551760114756291,1.4654956817626896,-2.5835602732152267,5.514551636740606,-0.5590322957262686,3.490023659251648,-0.6969934082031273,37.62691963523698,-28.479570978479167,2.024527977488958,10,-0.044994354248046875,-1.9499969482421875,2.827505111694336,0.025005340576171875,-0.8199996948242188,3,-0.03345333227933245,-1.436360357611025,86.30000305175781,2.753885158927649,86.16000366210938,1.8125171365559993,85.41000366210938,-0.03345333227933245 12277,2021-10-22,86.5,86.83999633789062,86.20999908447266,86.38999938964844,931300.0,0.004762500633641142,-1.6808324134796442,-0.34374403967194356,57.26103456787352,64.86060013782198,-0.5533107376435709,-2.1932091020822497,1.3453620344564001,-1.4360164462739249,16.49453316860447,0.75,1.9352960642392674,1.6839992523193388,-2.338032944579794,5.706031449218472,-0.32701684613022053,3.695015350768898,-0.7518174377441369,70.69771898198748,7.359113072642444,2.0110160984495646,10,-0.3699989318847656,-2.3600006103515625,1.8824996948242188,-0.3849983215332031,-4.230003356933594,4,-0.030520224157785436,1.2432315400952636,86.08999633789062,-1.436360357611025,86.30000305175781,2.753885158927649,86.16000366210938,-0.030520224157785436 12278,2021-10-25,86.01000213623047,86.5199966430664,85.72000122070312,86.5,862200.0,-0.005664715188087088,2.0189010609354083,-4.454501317797198,55.924590947598965,64.30951158258134,0.2235668820289618,-1.4208572168351168,1.7303870431350816,-0.8947878305291113,14.632577415511939,0.7999954223632812,1.826805619401199,0.9685012817382841,-2.7661811640039815,4.70318372748055,-0.8988399411328487,2.835842504609417,1.9199981689453125,27.27308757449802,-32.118741573217676,1.8673412228711321,10,0.34999847412109375,-1.8700027465820312,1.8675003051757812,0.6500015258789062,-3.6100006103515625,0,-0.015463339123606867,-1.6808324134796442,86.5,1.2432315400952636,86.08999633789062,-1.436360357611025,86.30000305175781,-0.015463339123606867 12279,2021-10-26,86.02999877929688,86.52999877929688,85.61000061035156,86.04000091552734,1143700.0,0.00023249206568709546,-1.1647054599635585,0.020412611911249514,48.80081719612309,62.444485019535875,0.3185921367517892,-1.1069652384135225,1.5915577214500018,-0.8603626569544929,12.230293729021845,0.9199981689453125,1.8151769677056961,0.7404979705810604,-2.511271709559736,3.992267650721857,-0.8853868694893379,2.3663828106514586,1.8558015441894469,27.63151950770219,-25.67574886181767,1.6258848400704018,10,0.4250030517578125,-1.8899993896484375,1.4925041198730469,1.2450027465820312,-2.9499969482421875,1,-0.009647818700823096,2.0189010609354083,86.01000213623047,-1.6808324134796442,86.5,1.2432315400952636,86.08999633789062,-0.009647818700823096 12280,2021-10-27,85.58000183105469,86.69000244140625,85.11000061035156,86.56999969482422,1145500.0,-0.005230698066108541,1.569101656752616,98.97864225781846,47.416439923319516,60.06051014053335,0.7432878715180067,-0.4068999878176953,1.9140758165296177,-0.3591257968791979,10.46560307857926,1.5800018310546875,1.9611059964582012,0.11850090026855753,-2.7761358668968654,3.0131376674339805,-1.328817483314154,1.565819283851269,2.2147665039062474,27.16776771302822,-21.533481627242956,1.4473183835827137,10,0.875,-1.44000244140625,1.4525012969970703,1.6949996948242188,-0.279998779296875,2,-0.007595250198312531,-1.1647054599635585,86.02999877929688,2.0189010609354083,86.01000213623047,-1.6808324134796442,86.5,-0.007595250198312531 12281,2021-10-28,85.66000366210938,86.37000274658203,85.26000213623047,85.87999725341797,1017100.0,0.0009348192257885302,-1.1764789480376683,0.22221622829663767,51.3484351929734,58.17619595152714,0.3855981371009136,-0.18945610481131325,1.7248837764500138,-0.371573863495712,8.747754881679622,1.1100006103515625,1.920493241671096,0.003502655029294033,-2.307919280482139,2.314924590540727,-1.1522083127264295,1.1592136227850176,1.9736786093749998,31.792162431533733,-14.048456587659828,1.1557109677557182,10,0.39499664306640625,-1.5200042724609375,1.2124996185302734,1.6149978637695312,0.4799957275390625,3,-0.010973644655843606,1.569101656752616,85.58000183105469,-1.1647054599635585,86.02999877929688,2.0189010609354083,86.01000213623047,-0.010973644655843606 12282,2021-10-29,84.9000015258789,86.0999984741211,84.55999755859375,85.3499984741211,1552600.0,-0.008872310340171552,-1.7256535594685103,2.0455002601005723,53.1843542083122,56.805323981450385,1.0156920023393496,0.8554052740061735,2.3336647721168333,0.42973486463331767,6.914880194252277,1.5400009155273438,1.7288637385836978,-0.9094997406005803,-2.4254563408968437,0.6064568596956832,-1.667478040748719,-0.15152144045244142,2.5822598459375,15.962590979425755,-33.48946278230948,0.7579783001481321,10,0.9449958801269531,-0.7600021362304688,1.8150005340576172,2.545001983642578,2.4000015258789062,4,0.004358010724825778,-1.1764789480376683,85.66000366210938,1.569101656752616,85.58000183105469,-1.1647054599635585,86.02999877929688,0.004358010724825778 12283,2021-11-01,84.75,85.05999755859375,84.3499984741211,84.9000015258789,1014200.0,-0.0017668023932034815,2.0213138970504683,0.3333389847750161,45.202010228390385,54.63726700615476,1.1870583225051945,1.045627840476456,2.297602997802926,0.6116483974128641,7.033910412956848,0.7099990844726562,1.3257216881736298,-1.0510013580322237,-2.5896934321954177,0.48769071613097026,-1.8203473951138278,-0.2816553209506196,2.498480266758591,17.09405332090027,-31.353513428582236,0.7693460370815998,11,0.9899978637695312,-0.6100006103515625,1.7549991607666016,2.700000762939453,2.5999984741210938,0,-0.029262576482992242,-1.7256535594685103,84.9000015258789,-1.1764789480376683,85.66000366210938,1.569101656752616,85.58000183105469,-0.029262576482992242 12284,2021-11-02,84.55000305175781,85.5199966430664,83.83000183105469,85.25,1440900.0,-0.002359845996957932,1.7258195510927348,4.666598850516251,38.565675190450776,51.487334527725764,1.2680037756324651,1.3013178555574996,2.3372919146740117,0.8476682559965241,7.295267704043204,1.6899948120117188,0.9951522042376126,-1.2439983367919893,-2.8050823966206195,0.31708572303664084,-2.0245403667063044,-0.46345630687767425,2.4086290357370217,25.174862484194353,-19.45855652486159,0.7805420299143119,11,0.7849960327148438,-0.410003662109375,0.8724994659423828,2.4650001525878906,2.9799957275390625,1,-0.025428757519532774,2.0213138970504683,84.75,-1.7256535594685103,84.9000015258789,-1.1764789480376683,85.66000366210938,-0.025428757519532774 12285,2021-11-03,84.5199966430664,86.3499984741211,83.47000122070312,85.19999694824219,1215500.0,-0.0003548954181945563,-1.0719470661042485,0.971433242506812,23.450577059965426,46.79488161277858,1.1387107793626683,1.2588241852379838,2.211073688719239,0.9180401718849254,7.513246585880963,2.8799972534179688,0.7590741434067354,-1.187004470825201,-2.83050662285207,0.4564976812016681,-2.0087555468386284,-0.36525339481177355,2.063199813655615,36.2067196514684,-1.7630819862408345,0.8217510760134323,11,0.6350021362304688,-0.0449981689453125,0.20250320434570312,1.9850044250488281,3.3600006103515625,2,-0.01703732689546722,1.7258195510927348,84.55000305175781,2.0213138970504683,84.75,-1.7256535594685103,84.9000015258789,-0.01703732689546722 12286,2021-11-04,83.81999969482422,84.73999786376953,82.7300033569336,84.41999816894531,1060200.0,-0.008282027638954137,2.2419322090211593,0.8823503012487518,25.974020459206855,43.31854671181562,1.6571089216251664,1.8762345678103003,2.760577021906471,1.6352621587075475,7.503276198092022,2.0099945068359375,0.45493797004699843,-1.7735015869140653,-3.6080625734710168,0.06105939964288609,-2.690782080192548,-0.8562210936355825,2.529998779296875,30.110436688585402,-4.901738741387263,0.9172804932784766,11,0.8900032043457031,0.9099998474121094,0.7724990844726562,2.6850013732910156,5.44000244140625,3,0.017656923912217293,-1.0719470661042485,84.5199966430664,1.7258195510927348,84.55000305175781,2.0213138970504683,84.75,0.017656923912217293 12287,2021-11-05,84.41000366210938,85.05999755859375,83.86000061035156,84.01000213623047,1322700.0,0.0070389402223010045,-2.4285402883892275,-0.6666709052299633,39.9598615068787,41.544687885068925,0.8263624666589493,1.2727251346160102,2.0257666814418087,1.0948297408919814,7.4051333561763215,1.2399978637695312,0.10146460272437707,-1.133497619628912,-3.042129634719828,0.775134395462004,-2.08781362717437,-0.17918161208345396,1.9399948120117188,46.40891080762097,10.318139376002335,0.9543160075454601,11,0.2999992370605469,0.3549957275390625,0.03999519348144531,2.0949974060058594,4.849998474121094,4,0.020495150485529967,2.2419322090211593,83.81999969482422,-1.0719470661042485,84.5199966430664,1.7258195510927348,84.55000305175781,0.020495150485529967 12288,2021-11-08,82.62000274658203,84.41999816894531,82.23999786376953,84.41999816894531,1222400.0,-0.021206028170460245,1.4222287213526104,-4.499971389879647,20.598057169652307,38.411047882127725,2.32994001508213,3.086284056059739,3.650721854032497,2.913000331478429,8.173243192906105,2.1800003051757812,-0.28595591351037797,-2.83799858093262,-5.096629732651635,-0.5793674292136046,-3.9673141567921277,-1.7086830050731123,3.150796508789057,9.245859522633868,-24.82162820852022,1.129315575859509,11,1.8449974060058594,2.4199981689453125,1.829996109008789,3.884998321533203,8.250000000000014,0,0.056644881984942774,-2.4285402883892275,84.41000366210938,2.2419322090211593,83.81999969482422,-1.0719470661042485,84.5199966430664,0.056644881984942774 12289,2021-11-09,83.31999969482422,83.66000366210938,82.68000030517578,82.79000091552734,1421500.0,0.008472487593461642,-1.61334228515625,-0.29444451508716607,27.35563014881936,36.18206901829438,1.346726149949177,2.3334420504833133,2.76236322296441,2.2897585606855557,9.056945535965248,1.0400009155273438,-0.5477355287355579,-2.028501510620117,-4.48057951617551,0.4235764949352756,-3.2545405133978136,-0.8024625078424208,1.815255310058589,26.277412911680955,-6.1733377977539305,1.226039002777695,11,0.9850006103515625,1.7649993896484375,1.3675003051757812,3.1850013732910156,7.590003967285156,1,0.048367724364588804,1.4222287213526104,82.62000274658203,-2.4285402883892275,84.41000366210938,2.2419322090211593,83.81999969482422,0.048367724364588804 12290,2021-11-10,83.73999786376953,84.44999694824219,83.19000244140625,83.7300033569336,1063700.0,0.005040784571335166,-1.3119242937536748,0.018857603500892498,32.695153481149546,34.10948216142506,0.7132848302502737,1.8093113519731787,2.165316301667076,1.937442299038608,9.227064904610826,1.2599945068359375,-0.768463645326122,-1.4835033416748047,-3.998313276888453,1.0313065935388437,-2.740908309281636,-0.2260983740679734,0.8741108557128854,53.19149511799861,20.511669138742263,1.2574049676068266,11,0.5550003051757812,1.345001220703125,0.9500026702880859,2.765003204345703,5.660003662109375,2,0.04525914750670301,-1.61334228515625,83.31999969482422,1.4222287213526104,82.62000274658203,-2.4285402883892275,84.41000366210938,0.04525914750670301 12291,2021-11-11,82.51000213623047,83.54000091552734,82.1500015258789,83.30000305175781,816400.0,-0.01468827034770237,1.1889812028042606,-79.04351145038169,23.7844839426662,30.84282990968662,1.6198024886450355,2.773537462419597,3.1703389808380393,3.236159268205853,8.927070385947824,1.589996337890625,-0.9450437441386441,-2.4544990539550753,-4.966705318208213,0.05770721029806225,-3.710602186081644,-1.1983959218285065,1.9399948120117188,12.371171860866921,-14.859371937032419,1.256103132126572,11,1.7399978637695312,2.529998779296875,2.4074974060058594,3.9949989318847656,7.159996032714844,3,0.06508295937650344,-1.3119242937536748,83.73999786376953,-1.61334228515625,83.31999969482422,1.4222287213526104,82.62000274658203,0.06508295937650344 12292,2021-11-12,81.94999694824219,82.5,81.93000030517578,82.30999755859375,836300.0,-0.006787118815772986,-1.850041962310216,0.4556964470240567,23.567675607694156,28.439014951831478,1.9191636353523762,3.143444132555061,3.4632769796012326,3.8859584003012486,8.802906064389406,0.5800018310546875,-1.1052975595790002,-2.79150390625,-5.543776916200898,-0.03923089629910237,-4.167640411225449,-1.4153674012745512,2.5,0.7935186390595246,-25.339779722550677,1.3761365049754464,11,2.19000244140625,2.9800033569335938,3.150003433227539,4.555004119873047,7.010002136230469,4,0.08920079878227605,1.1889812028042606,82.51000213623047,-1.3119242937536748,83.73999786376953,-1.61334228515625,83.31999969482422,0.08920079878227605 12293,2021-11-15,83.5,83.58999633789062,82.0999984741211,82.54000091552734,973600.0,0.018914009877715632,1.614050233902865,-2.6666596024244478,36.264946064113374,28.18337838223843,0.19355576807089392,1.5209937280721277,1.6790216103041757,2.427051815707955,9.162024322511789,1.6399993896484375,-1.3016649403571137,-1.146000671386716,-3.9329365324371963,1.6409351896637645,-2.539468601911963,0.2474672591385314,0.44599761962891193,62.30165818450444,34.85596842090989,1.3934679305252422,11,0.6399993896484375,1.4300003051757812,1.6000003814697266,3.0050010681152344,5.849998474121094,0,0.06898206151174224,-1.850041962310216,81.94999694824219,1.1889812028042606,82.51000213623047,-1.3119242937536748,83.73999786376953,0.06898206151174224 12294,2021-11-16,83.37000274658203,83.98999786376953,83.22000122070312,83.69000244140625,974000.0,-0.0015568533343469637,-1.4838491355442072,-0.3333333333333333,37.5703186750095,29.752238561687772,0.15485173479234504,1.5086007549942906,1.641283716002249,2.632187583611312,8.922555441852333,0.7699966430664062,-1.481896608135159,-1.136497879028326,-3.8833646103155672,1.6103688522589152,-2.5099312446719466,0.23693548661529462,-1.44000244140625,57.143030145231165,28.436870841605263,1.3734333656436193,11,0.12499618530273438,1.55999755859375,1.8874969482421875,3.134998321533203,6.069999694824219,1,0.08996041445263714,1.614050233902865,83.5,-1.850041962310216,81.94999694824219,1.1889812028042606,82.51000213623047,0.08996041445263714 12295,2021-11-17,83.7699966430664,84.02999877929688,82.5,82.81999969482422,893100.0,0.004797815560834584,1.0816292636342877,-2.968743294471068,39.73937455526258,31.28172235013841,-0.4053439743577911,0.9584889551448441,1.0051105187589684,2.2917394328779324,8.660690859115173,1.529998779296875,-1.5720885624989194,-0.6100036621093778,-3.2396246285808417,2.019617304362086,-1.9248141453451098,0.7048068211263541,-1.7987963867187489,87.61893689759529,56.853384849629826,1.3148104832357335,11,-0.2749977111816406,1.160003662109375,1.6150035858154297,2.735004425048828,5.450004577636719,2,0.08523346430901335,-1.4838491355442072,83.37000274658203,1.614050233902865,83.5,-1.850041962310216,81.94999694824219,0.08523346430901335 12296,2021-11-18,83.20999908447266,83.8499984741211,82.91000366210938,83.7699966430664,888100.0,-0.0066849418769805435,1.611092273131861,-0.5894730079185339,40.62151236538471,31.35523911219463,0.06596196942545873,1.3614645382425294,1.3846069853983636,2.9298672359474978,8.384674788936112,0.9399948120117188,-1.6132345648893391,-1.0260013580322322,-3.5755483867483093,1.5235456706838448,-2.300774872390278,0.2487721563258134,-1.156446887207025,60.95236711219941,27.144703864492,1.2747735143580416,11,-0.020000457763671875,1.720001220703125,2.1925010681152344,3.295001983642578,6.849998474121094,3,0.07439012750285356,1.0816292636342877,83.7699966430664,-1.4838491355442072,83.37000274658203,1.614050233902865,83.5,0.07439012750285356 12297,2021-11-19,83.86000061035156,84.22000122070312,83.43000030517578,83.69000244140625,1065200.0,0.0078115795340778504,-1.2898496240601505,-0.30356948228882835,45.32071554295487,34.102201153672695,-0.7490306942260219,0.5307518985104309,0.6056478860752463,2.3608124792757508,7.866762468263332,1.0100021362304688,-1.5516197748796259,-0.24399986267090412,-2.5629426700653255,2.0749429447235173,-1.4034712663681148,0.9154715410263066,-1.7273905498046815,83.01886113440312,45.151508552190776,1.1594714036972122,11,-0.6700019836425781,1.0699996948242188,1.3799991607666016,2.645000457763672,6.75,4,0.06928210727769257,1.611092273131861,83.20999908447266,1.0816292636342877,83.7699966430664,-1.4838491355442072,83.37000274658203,0.06928210727769257 12298,2021-11-22,84.68000030517578,85.70999908447266,83.7699966430664,83.79000091552734,1161400.0,0.009778198054568144,-3.172012666327585,5.235346916793825,50.64164505757445,36.68953614353437,-1.3925292145430461,-0.41528916319056464,-0.33708439010555935,1.6334170721290633,7.690284598791236,1.94000244140625,-1.4538091741971328,0.6424999237060547,-1.5171098366952833,2.8021096841073927,-0.4373049564946143,1.7223048039067237,-2.4221467750195274,67.91280146218219,27.265109897398972,1.0798048802006703,11,-0.8600006103515625,-0.15000152587890625,0.9325008392333984,1.8250007629394531,6.459999084472656,0,0.05054320694228043,-1.2898496240601505,83.86000061035156,1.611092273131861,83.20999908447266,1.0816292636342877,83.7699966430664,0.05054320694228043 12299,2021-11-23,85.19999694824219,85.54000091552734,84.19000244140625,84.73999786376953,860800.0,0.006140725569111938,1.368403793258066,0.5168532583537642,53.201511800072275,38.968020401192454,-1.8079263083358086,-1.054732387042037,-0.9318134454875349,1.1965762624170964,7.586685920050332,1.3499984741210938,-1.4863372091841995,1.2039966583251953,-0.8221740237995903,3.230167340449981,0.19091131726280253,2.217081999387588,-2.6659717737406226,84.11207845206434,41.130370259954915,1.0130853410623955,11,-1.3799972534179688,-0.6699981689453125,0.28000450134277344,1.3050041198730469,5.780006408691406,1,0.04870893984186386,-3.172012666327585,84.68000030517578,-1.2898496240601505,83.86000061035156,1.611092273131861,83.20999908447266,0.04870893984186386 12300,2021-11-24,84.93000030517578,85.37000274658203,84.58999633789062,85.37000274658203,783900.0,-0.003168974797386759,2.545464003329172,-0.9565289502927371,55.44652603805567,42.48602507845795,-1.5101885108162065,-0.8811036931408012,-0.6877123526866455,1.5435740420622608,7.851998562062841,0.7800064086914062,-1.226634432400715,0.9665000915527315,-0.9716306576203948,2.904630840725858,-0.0025652830338316335,1.9355654661392947,-2.141897217876533,72.14285519657984,26.395657162454896,0.9690653745865597,11,-1.1100006103515625,-0.40000152587890625,0.39999961853027344,1.5750007629394531,4.1999969482421875,2,0.053102580007357236,1.368403793258066,85.19999694824219,-3.172012666327585,84.68000030517578,-1.2898496240601505,83.86000061035156,0.053102580007357236 12301,2021-11-26,84.72000122070312,85.37999725341797,84.41000366210938,84.55999755859375,964100.0,-0.0024726137256337877,-3.21744178332117,-0.3636426688861146,51.580010794718355,45.59850676590508,-1.0658154581169441,-0.7854062061747555,-0.49207597022598293,1.8036294558959014,8.080533752128483,0.9699935913085938,-1.043645661597111,0.8035011291503906,-1.0024921620724285,2.6094944203732098,-0.09949551646101895,1.7064977747618002,-1.6981464536300024,56.57901781531501,10.464613042663032,0.9029966456114119,11,-0.81500244140625,-0.3350028991699219,0.3724994659423828,1.7849998474121094,3.6699981689453125,4,0.05311614654344843,2.545464003329172,84.93000030517578,1.368403793258066,85.19999694824219,-3.172012666327585,84.68000030517578,0.05311614654344843 12302,2021-11-29,85.2699966430664,85.55000305175781,83.97000122070312,84.72000122070312,1121000.0,0.006491919433883053,1.846829013478497,3.4373927140949836,65.46091638445843,48.842503468165646,-1.2240668022016479,-1.376853259896052,-1.000048149334134,1.308833726097319,8.335456362828822,1.5800018310546875,-0.9079288714571447,1.3349967956542912,-0.5203220971806815,3.190315688489264,0.40733734923679776,2.2626562420717846,-2.0330903306013255,77.3194903256253,25.445062095345783,0.9276594464174893,11,-1.1649971008300781,-0.8849983215332031,-0.17749595642089844,1.2350044250488281,3.9600067138671875,0,0.05617451746336899,-3.21744178332117,84.72000122070312,2.545464003329172,84.93000030517578,1.368403793258066,85.19999694824219,0.05617451746336899 12303,2021-11-30,82.2699966430664,85.06999969482422,82.25,84.77999877929688,3065200.0,-0.0351823632942988,-1.211768436988568,-4.563678231075476,45.17017020529918,49.68693141597561,1.769154213300709,1.50498621293589,2.0057246154171082,4.346829673821844,8.849493705234199,3.0199966430664062,-0.638914376219816,-1.5410030364990206,-3.4958070251257567,0.4138009521277155,-2.5184050308123886,-0.5636010421856525,3.44000244140625,0.6059583204250262,-52.254720334568105,0.97740199431337,11,1.7100028991699219,2.0400047302246094,2.8650035858154297,4.235004425048828,6.6300048828125,1,0.101373578553416,1.846829013478497,85.2699966430664,-3.21744178332117,84.72000122070312,2.545464003329172,84.93000030517578,0.101373578553416 12304,2021-12-01,82.4000015258789,84.45999908447266,82.04000091552734,82.63999938964844,1254400.0,0.0015802222938763322,-4.04166766007836,0.09561659741451894,43.667306055929735,50.12336824938308,1.6618455580257887,1.2708047265576,1.8776417997988943,4.258038138629814,9.065334224569597,2.4199981689453125,-0.3011178907317458,-1.3034980773925753,-3.322598606095923,0.7156024513107724,-2.313048341744249,-0.29394781304090145,3.240797576904299,10.256421403155654,-40.80420189174923,1.0095502643516723,12,1.4749984741210938,1.9099998474121094,2.8499984741210938,4.104999542236328,7.260002136230469,2,0.10606793327576103,-1.211768436988568,82.2699966430664,1.846829013478497,85.2699966430664,-3.21744178332117,84.72000122070312,0.10606793327576103 12305,2021-12-02,83.08000183105469,83.80000305175781,82.2300033569336,82.73999786376953,1285200.0,0.008252430735237626,-1.3088349966621227,-1.4166958069746003,52.84147655917807,51.48114204869345,0.9763502021150146,0.5031911063402958,1.2265253549819022,3.6167578768974096,9.948339526539007,1.5699996948242188,-0.14252695247662928,-0.5514980316162053,-2.550605505719915,1.4476094424875043,-1.55105176866806,0.44805570543564954,2.4167653442382857,29.629637680056863,-25.237484860452685,0.9995537370518582,12,0.7949981689453125,1.2299995422363281,2.217498779296875,3.424999237060547,5.909996032714844,3,0.09508908704580632,-4.04166766007836,82.4000015258789,-1.211768436988568,82.2699966430664,1.846829013478497,85.2699966430664,0.09508908704580632 12306,2021-12-03,85.30000305175781,85.38999938964844,82.72000122070312,83.73999786376953,1554600.0,0.02672124665112019,2.068967180409094,4.588197015595198,64.32852770145475,53.59312117741565,-1.0236547233694893,-1.6867262381461927,-0.9233704603970807,1.4310554471362593,9.90926464677346,2.6699981689453125,0.07109798698732561,1.5945030212402287,-0.5390335041845162,3.7280395466649736,0.5277347585278562,2.661271283952601,-3.2600021362304688,92.87749721233831,29.882809240126925,1.0667682627123736,12,-1.4250030517578125,-1.1500015258789062,-0.00250244140625,1.2049980163574219,1.3299942016601562,4,0.04490028211764785,-1.3088349966621227,83.08000183105469,-4.04166766007836,82.4000015258789,-1.211768436988568,82.2699966430664,0.04490028211764785 12307,2021-12-06,86.13999938964844,87.2300033569336,85.51000213623047,85.6500015258789,1672300.0,0.009847553433039558,-3.467555115184543,0.31410015014207254,62.02187652866101,54.85759134086971,-1.6832312925872515,-2.5196542675382716,-1.6878579761730066,0.597538653031279,10.502669323581767,1.9300003051757812,0.27077866619863755,2.3479995727539062,-0.031859489950377906,4.72785863545819,1.158070041401757,3.5379291041060554,-4.03299850463867,78.99800665623934,15.258195782902689,1.1899295313521425,12,-1.5049972534179688,-1.55999755859375,-1.0424995422363281,0.3650016784667969,1.3499984741210938,0,0.026120269514076533,2.068967180409094,85.30000305175781,-1.3088349966621227,83.08000183105469,-4.04166766007836,82.4000015258789,0.026120269514076533 12308,2021-12-07,87.30000305175781,87.4800033569336,85.55000305175781,85.77999877929688,1541200.0,0.01346649257404997,1.053186481397312,3.1020630595562477,66.36138467627129,56.31979943822516,-2.7183694811054693,-3.4900011511015805,-2.719598335269467,-0.5691332548818195,10.134628940850412,1.9300003051757812,0.5485991390696796,3.274003219604495,0.49285983783681786,6.055146601372172,1.8834315287206636,4.6645749104883265,-4.98808206787109,96.69117234570118,30.79019652635246,1.3905716908838361,12,-2.5400009155273438,-2.595001220703125,-2.307504653930664,-0.7950019836425781,0.7699966430664062,1,0.02210767740788655,-3.467555115184543,86.13999938964844,2.068967180409094,85.30000305175781,-1.3088349966621227,83.08000183105469,0.02210767740788655 12309,2021-12-08,87.3499984741211,87.81999969482422,86.6500015258789,87.41000366210938,1416200.0,0.0005726852304190899,1.659095046946932,-0.03947698639763088,65.35165262272147,57.42036905874359,-2.717040557081333,-3.3967521761431385,-2.6242426760779267,-0.6075310652539656,9.813271600152412,1.1699981689453125,0.7523152909530353,3.1224987030029325,-0.005594349594062464,6.2505917555999275,1.558452176704435,4.68654522930143,-4.7279925478515565,91.5921014560006,27.263544744585417,1.5640465262985006,12,-2.4199981689453125,-2.4749984741210938,-2.4099998474121094,-0.8449974060058594,0.029998779296875,2,0.01774474045602914,1.053186481397312,87.30000305175781,-3.467555115184543,86.13999938964844,2.068967180409094,85.30000305175781,0.01774474045602914 12310,2021-12-09,87.52999877929688,88.18000030517578,86.20999908447266,87.41000366210938,1314100.0,0.002060678973327068,1.7746531844704012,-1.999745708836618,69.14894984142616,59.372473397266674,-2.782003168886561,-3.4554178333882106,-2.6882980217320664,-0.7701388364497745,9.992336008168778,1.970001220703125,0.8513218247839234,3.1129989624023438,-0.3337149702547606,6.559712895059448,1.3896419960737916,4.836355928730896,-4.492153351542967,88.09520815255438,22.375451933950913,1.7233569663285553,12,-2.4199981689453125,-2.4749984741210938,-2.792499542236328,-1.0249977111816406,-0.7299957275390625,3,0.024334570004773015,1.659095046946932,87.3499984741211,1.053186481397312,87.30000305175781,-3.467555115184543,86.13999938964844,0.024334570004773015 12311,2021-12-10,87.87999725341797,88.16000366210938,87.16999816894531,87.75,973200.0,0.003998611664597362,1.8695392576375758,1.083354526958291,68.30601548532522,59.688595519585206,-2.9464700253544436,-3.5652757722333206,-2.903643668112366,-1.0660438803843277,9.547092847370614,0.9900054931640625,0.8947285599378887,3.194497680664057,-0.4572674051064638,6.846262766434577,1.3686151377788036,5.02038022354931,-4.327936337921869,88.76392294020494,24.190063264628662,1.8258825428852579,12,-2.7699966430664062,-2.8249969482421875,-3.0649986267089844,-1.3799972534179688,-1.0099945068359375,4,0.01263086760404275,1.7746531844704012,87.52999877929688,1.659095046946932,87.3499984741211,1.053186481397312,87.30000305175781,0.01263086760404275 12312,2021-12-13,89.26000213623047,89.80000305175781,87.43000030517578,87.69999694824219,1901600.0,0.01570328773262264,-1.257147112998681,12.000293444450966,69.84404027582195,62.43013663853219,-4.135906838470845,-4.6056899357766525,-4.13276254302383,-2.3998276484449406,9.27271477541079,2.3700027465820312,0.9753927092846908,4.209002304077146,0.25893543056001533,8.159069177594276,2.2339688673185805,6.184035740835711,-5.245147281766407,87.29409610523898,22.18659358458457,1.9750334367585647,12,-3.3400001525878906,-3.395000457763672,-4.540000915527344,-2.7600021362304688,-2.5900039672851562,0,-0.029464539769991638,1.8695392576375758,87.87999725341797,1.7746531844704012,87.52999877929688,1.659095046946932,87.3499984741211,-0.029464539769991638 12313,2021-12-14,89.26000213623047,89.88999938964844,88.69999694824219,89.45999908447266,1078200.0,0.0,1.245292796683365,-0.1282027455947729,68.4210817820111,65.18055616365233,-3.3973716502347315,-4.376420762429831,-4.078058448514184,-2.3756510259791384,9.85458180054079,1.19000244140625,1.1382421032367347,3.921002197265622,-0.3774823125634299,8.219486707094674,1.7717599423510961,6.070244452180148,-4.5509294980911505,82.88051083767843,19.34346998081847,2.1492422549145256,12,-3.200000762939453,-3.3500022888183594,-4.522500991821289,-2.7600021362304688,-2.1500015258789062,1,-0.019829758347524096,-1.257147112998681,89.26000213623047,1.8695392576375758,87.87999725341797,1.7746531844704012,87.52999877929688,-0.019829758347524096 12314,2021-12-15,90.87000274658205,90.9800033569336,89.37999725341797,89.5199966430664,1620100.0,0.018037201118305646,1.0382148271974498,-6.750133516441667,74.02913490324376,67.53474042410407,-4.111969569040539,-5.687322778786253,-5.606104152556995,-3.94548060915902,10.945696291010739,1.720001220703125,1.1718076645135937,5.156002807617199,0.3073861790768575,10.00461943615754,2.731694493347021,7.580311121887377,-5.435600363231444,97.69390960535142,33.789493351193784,2.424308314270171,12,-4.020000457763686,-4.415000915527358,-6.117502212524428,-4.3700027465820455,-4.720001220703139,2,-0.030813282349803184,1.245292796683365,89.26000213623047,-1.257147112998681,89.26000213623047,1.8695392576375758,87.87999725341797,-0.030813282349803184 12315,2021-12-16,90.91000366210938,91.16999816894531,89.77999877929688,90.2699966430664,1203500.0,0.0004401993432188167,1.3965588682149128,0.4740771300042901,75.38966858767981,68.76375607812909,-3.268163636420695,-5.444107944831359,-5.6126091412979235,-3.973091575175104,11.664150864441286,1.3899993896484375,1.6974670465575343,4.83900337219238,-0.4393230395052825,10.117329783890042,2.1998401663435487,7.478166578041211,-4.5883051229854885,93.50013732910156,27.48481618317237,2.6391632058488343,12,-2.5700035095214844,-4.360004425048828,-6.215003967285156,-4.410003662109375,-5.340003967285156,3,-0.03882968063461523,1.0382148271974498,90.87000274658205,1.245292796683365,89.26000213623047,-1.257147112998681,89.26000213623047,-0.03882968063461523 12316,2021-12-17,89.4000015258789,91.41000366210938,89.05999755859375,90.76000213623048,2971200.0,-0.016609856730869565,-1.3039179020748874,-2.124977648503366,65.7034296860405,69.17281754006015,-1.2464978965515883,-3.632846933879307,-4.080486188069273,-2.4398743520443986,12.198051367314457,2.350006103515625,2.2539972814923033,3.0195011138916072,-2.2783550748794,8.317357302662614,0.37057301950609656,5.668429208277118,-2.205609053387164,49.49747635944002,-14.464676031573958,2.6489280943855045,12,-0.9199981689453125,-2.729999542236328,-4.710002899169922,-2.9000015258789062,-4.75,4,-0.029082756484835937,1.3965588682149128,90.91000366210938,1.0382148271974498,90.87000274658205,1.245292796683365,89.26000213623047,-0.029082756484835937 12317,2021-12-20,89.66999816894531,89.76000213623047,88.02999877929688,88.80999755859375,1011500.0,0.0030200966270481633,2.3269021978344435,-0.6323531061719464,85.50862479874006,71.30028866477889,-1.0762890362901487,-3.6314413447378655,-4.302846995999104,-2.6850099123520863,12.76182212850303,1.7300033569335938,2.7045579671847264,2.998997879028323,-2.3538106036226196,8.351806361679266,0.32259363770285177,5.6754021203537945,1.7400054931640625,48.52062190761674,-22.48673369664462,2.6764042413254745,12,-0.8599967956542969,-2.9999961853027344,-5.024997711181641,-3.1699981689453125,-3.9300003051757812,0,-0.03122555458390741,-1.3039179020748874,89.4000015258789,1.3965588682149128,90.91000366210938,1.0382148271974498,90.87000274658205,-0.03122555458390741 12318,2021-12-21,88.95999908447266,90.6500015258789,88.56999969482422,90.18000030517578,874000.0,-0.00791791121858798,-1.0800018310546875,-1.4186050637852416,79.81817072088069,72.90767956457435,-0.1185203400358148,-2.7240166777923775,-3.517663166238634,-1.9521098588360388,13.515217929444423,2.0800018310546875,2.840270702237362,2.0749988555908203,-3.2848748401208496,7.43487255130249,-0.6049379922650076,4.754935703446648,2.4500045776367188,27.51476217992705,-49.06310159252256,2.6799368478558336,12,-0.14999771118164062,-2.234996795654297,-4.424999237060547,-2.4599990844726562,-1.75,1,-0.02574191703119122,2.3269021978344435,89.66999816894531,-1.3039179020748874,89.4000015258789,1.3965588682149128,90.91000366210938,-0.02574191703119122 12319,2021-12-22,89.3499984741211,89.58999633789062,88.58999633789062,88.80999755859375,1091800.0,0.004383985989906636,-1.040809335855696,-0.4426232583735648,79.27169551375891,74.03242908372243,-0.21789933711534104,-2.9377891303477384,-3.8644365937753946,-2.3331542223678667,14.309328175632135,1.0,2.9921711953349472,2.257498168945318,-3.1488338558575037,7.66383019374814,-0.4456678434560928,4.960664181346729,1.9924050903320278,39.05318899201849,-41.66788514780923,2.703166012401409,12,-0.05999755859375,-2.6249961853027344,-4.814998626708984,-2.8499984741210938,0.1399993896484375,2,-0.025069926155827704,-1.0800018310546875,88.95999908447266,2.3269021978344435,89.66999816894531,-1.3039179020748874,89.4000015258789,-0.025069926155827704 12320,2021-12-23,89.44000244140625,90.08999633789062,89.20999908447266,89.37000274658203,779700.0,0.0010073191809982784,-3.512725209804574,0.12962884471382755,74.12586542035466,74.67907907650348,-0.009473166884603756,-2.817021125747516,-3.9328110639528404,-2.4215724560247907,15.240140792308887,0.8799972534179688,2.9979451334344276,2.122002029418951,-3.2807726453999777,7.52477670423788,-0.5793853079905062,4.823389366828408,1.836153027343741,41.71602441402723,-35.91960663315365,2.7013873374094612,12,-0.020000457763671875,-2.7150001525878906,-5.227502822875977,-2.960002899169922,-1.470001220703125,3,-0.036784445725867254,-1.040809335855696,89.3499984741211,-1.0800018310546875,88.95999908447266,2.3269021978344435,89.66999816894531,-0.036784445725867254 12321,2021-12-27,89.22000122070312,89.87999725341797,88.83999633789062,89.80000305175781,819700.0,-0.0024597631339204895,1.810850379412735,-8.285776566757493,69.34672885193045,74.62382225162666,0.4700251852959241,-2.3637987415535946,-3.740035959339977,-2.2071564664409777,16.257312748362317,1.0400009155273438,3.029231898433295,1.6770008087158175,-3.6444134209207846,6.9984150383524195,-0.9837063061024907,4.337707923534126,1.9912311142578005,45.419892897390575,-30.719726716410186,2.6607071148183046,12,0.5,-2.4949989318847656,-5.007501602172852,-2.740001678466797,-0.5400009155273438,0,-0.040910126383543854,-3.512725209804574,89.44000244140625,-1.040809335855696,89.3499984741211,-1.0800018310546875,88.95999908447266,-0.040910126383543854 12322,2021-12-28,90.05999755859375,90.13999938964844,89.08000183105469,89.25,550200.0,0.009414888213380879,1.1855592260500236,-1.3965431059430164,68.06279271812181,74.58401235563895,-0.27329815681250125,-2.9792903842612475,-4.556794426365627,-3.0616419577408465,17.736482352920152,1.05999755859375,3.035484205018804,2.2774971008300753,-3.0443428605685057,7.599337062228656,-0.3834228798692152,4.938417081529366,1.0876101052539013,71.63444962036459,-1.8268210310603479,2.6609199806992896,12,-0.339996337890625,-3.3349952697753906,-5.999998092651367,-3.579998016357422,-1.9899978637695312,1,-0.06007102131215425,1.810850379412735,89.22000122070312,-3.512725209804574,89.44000244140625,-1.040809335855696,89.3499984741211,-0.06007102131215425 12323,2021-12-29,90.61000061035156,90.63999938964844,89.75,90.1500015258789,577500.0,0.006107073802661178,2.4230966738559503,0.5679018159897521,70.02456587939005,74.13906024187743,-0.6835477858093242,-3.0276756944804504,-5.0444514880869775,-3.6219653232027014,18.254101161924012,0.8899993896484375,3.06225094092963,2.4104999542236385,-2.372335215248796,7.193335123696073,0.019082369487421147,4.801917538959856,0.47525487580507786,98.53664709078593,26.238227512571214,2.3914175847362173,12,-0.8899993896484375,-3.884998321533203,-6.55000114440918,-5.1100006103515625,-2.8700027465820312,2,-0.0537468570111197,1.1855592260500236,90.05999755859375,1.810850379412735,89.22000122070312,-3.512725209804574,89.44000244140625,-0.0537468570111197 12324,2021-12-30,91.13999938964844,91.41999816894531,90.05999755859375,90.93000030517578,820300.0,0.005849230501344005,2.532484518206589,0.45652065745608944,71.26029608142329,73.6802410745156,-1.3088605591343452,-3.024384999139926,-5.528838646794398,-4.159147567423844,18.813374548506474,1.3600006103515625,2.973132339472741,2.5034988403320284,-1.596607646969801,6.603605327633858,0.45344559668112083,4.553552083982936,-3.1100006103515625,89.14734183803222,18.068555111151653,2.050053243650913,12,-1.4150009155273438,-4.409999847412109,-6.965000152587891,-5.959999084472656,-2.6500015258789062,3,-0.04312047763325033,2.4230966738559503,90.61000061035156,1.1855592260500236,90.05999755859375,1.810850379412735,89.22000122070312,-0.04312047763325033 12325,2021-12-31,90.9800033569336,91.45999908447266,90.22000122070312,91.05999755859376,980200.0,-0.0017554974082325536,1.8181857589970782,-0.38092643051777886,68.6747286969918,74.01038540906575,-1.271614728621472,-2.3633657487793016,-5.32866303783689,-4.006859301742409,19.410072832378905,1.2399978637695312,2.9165036279127605,1.948502731323245,-1.3393848942404531,5.236390356886943,0.30455891854138883,3.5924465441051012,-2.8822045898437523,81.6795715895623,12.307517905685216,1.643943812781852,12,-1.2350044250488281,-4.230003356933594,-6.805004119873047,-6.06500244140625,-3.220001220703125,4,-0.01637728553733353,2.532484518206589,91.13999938964844,2.4230966738559503,90.61000061035156,1.1855592260500236,90.05999755859375,-0.01637728553733353 12326,2022-01-03,89.12999725341797,90.8499984741211,88.37999725341797,90.68000030517578,1484600.0,-0.02033420570735378,1.6137587495862364,19.376442536954116,49.25880946705617,69.98262814998975,0.5990611858639738,-0.22315540064431616,-3.452375994940695,-2.191364059996843,20.754905617421144,2.600006103515625,2.5697379288090474,-0.09300308227538778,-2.87265313957154,2.686646975020764,-1.4828281109234638,1.2968219463726882,-0.897710473632813,24.35063487423892,-40.98826077399245,1.3898250286480769,1,0.7900009155273438,-2.3799972534179688,-4.954998016357422,-4.5149993896484375,-1.7699966430664062,0,-0.01301465352250264,1.8181857589970782,90.9800033569336,2.532484518206589,91.13999938964844,2.4230966738559503,90.61000061035156,-0.01301465352250264 12327,2022-01-04,88.38999938964844,90.33000183105469,88.3499984741211,88.9000015258789,1861700.0,-0.008302455812553622,-5.711830654442476,0.32903298845256496,45.425854094882055,66.16125963598991,1.2721802951039791,0.7315569451542387,-2.707371841291547,-1.4854209878414508,21.06550130525391,1.9800033569335938,2.1617974269570652,-0.9455009460449162,-3.357598933828214,1.4665970417383818,-2.151549939936558,0.2605480478467257,3.0699996948242188,1.2862028191956512,-59.279506132166205,1.2060489938916472,1,1.5149993896484375,-1.6399993896484375,-4.245000839233398,-4.25,-3.6999969482421875,1,0.0032809245110290153,1.6137587495862364,89.12999725341797,1.8181857589970782,90.9800033569336,2.532484518206589,91.13999938964844,0.0032809245110290153 12328,2022-01-05,89.2300033569336,90.38999938964844,88.16000366210938,88.16000366210938,1180200.0,0.009503382431107044,-3.168217501978652,-2.0980298293117117,40.61785835872089,61.86638884098569,0.5302674921724417,0.0459112754066382,-3.5167088678835654,-2.3683533638934193,21.200216158778215,2.2299957275390625,1.997997230968906,-0.20199699401855753,-2.417643018302442,2.013649030265327,-1.309820006160507,0.9058260181233919,2.1677957153320335,32.42427815423883,-22.476475874038535,1.1078230121419457,1,0.5799980163574219,-2.4800033569335938,-4.985004425048828,-5.090003967285156,-5.1100006103515625,2,-0.01300015262208587,-5.711830654442476,88.38999938964844,1.6137587495862364,89.12999725341797,1.8181857589970782,90.9800033569336,-0.01300015262208587 12329,2022-01-06,88.9000015258789,89.83000183105469,88.5199966430664,89.3499984741211,1146400.0,-0.003698328125514405,-1.1652858169712101,-0.42055801550122285,38.87042796395007,57.94911801249629,0.8825321471306182,0.5249013682053487,-3.159887110561769,-2.0895424709014208,21.1514691796814,1.3100051879882812,1.5917300177071496,-0.6094989776611328,-2.617185793252517,1.3981878379302515,-1.6133423854568179,0.3943444301345522,2.368285729980471,22.424208796010515,-26.454103873628636,1.003843407795689,1,0.9099998474121094,-2.1500015258789062,-4.755001068115234,-4.760002136230469,-6.69000244140625,3,-0.013048409923499205,-3.168217501978652,89.2300033569336,-5.711830654442476,88.38999938964844,1.6137587495862364,89.12999725341797,-0.013048409923499205 12330,2022-01-07,89.66000366210938,90.2300033569336,88.19999694824219,88.95999908447266,1043800.0,0.008548955266431957,1.206523947539733,-1.5555762775083923,51.57005999390018,55.97393258382626,0.17547176486992555,-0.07098362311798212,-3.8691780944087384,-2.897314865332703,21.54530751682369,2.0300064086914062,1.2963739999021584,0.04400291442871662,-1.734447519578083,1.8224533484355163,-0.8452223025746832,0.9332281314321165,1.4839522500000015,55.76218932847018,6.674595537384754,0.889225217003399,1,0.14999771118164062,-2.81500244140625,-5.567502975463867,-5.5200042724609375,-7.4900054931640625,4,-0.013049361482842414,-1.1652858169712101,88.9000015258789,-3.168217501978652,89.2300033569336,-5.711830654442476,88.38999938964844,-0.013049361482842414 12331,2022-01-10,88.98999786376953,89.58000183105469,88.16000366210938,88.61000061035156,1537100.0,-0.007472738913382293,-1.218762479808787,0.5428496692134146,46.0829545744203,53.5317283456372,0.9045428778487832,0.723540740640658,-3.157780208209161,-2.2695607950782772,21.94777658192981,1.5,0.9639188996439998,-0.6815029144287053,-2.2933194545547764,0.9303136256973659,-1.487411184491748,0.12440535563433741,2.0345999583398395,37.219542235451094,-11.446550116188988,0.8059082700630389,1,0.8200035095214844,-1.8999977111816406,-4.897497177124023,-4.849998474121094,-7.339996337890625,0,-0.013821730049055625,1.206523947539733,89.66000366210938,-1.1652858169712101,88.9000015258789,-3.168217501978652,89.2300033569336,-0.013821730049055625 12332,2022-01-11,86.62999725341797,89.45999908447266,85.83000183105469,89.05999755859375,1902800.0,-0.02651984118444828,1.2476739819020557,-6.394783865721686,38.72217823654185,50.05368527420963,3.047285859987454,3.031849991726986,-0.7584566191932254,0.018707402725596012,21.37686272802171,3.6299972534179688,0.6851057706477377,-2.9100032806396428,-5.0164265864301285,-0.803579974849157,-3.9632149335348856,-1.8567916277443999,4.280016802291399,17.543768655218106,-32.40167143631504,1.0532116528952415,1,2.015003204345703,1.8550033569335938,-2.6174964904785156,-2.4899978637695312,-4.349998474121094,1,0.008426681058272711,-1.218762479808787,88.98999786376953,1.206523947539733,89.66000366210938,-1.1652858169712101,88.9000015258789,0.008426681058272711 12333,2022-01-12,87.48999786376953,87.72000122070312,85.7300033569336,86.20999908447266,1558200.0,0.009927284285093707,1.2873466452693518,-0.5267484026938353,41.38890066262592,46.73464133878768,1.8977378881549214,2.142281976485606,-1.5634944766587608,-0.9236024533832392,20.751577870099585,1.9899978637695312,0.495821708866913,-1.9615024566650447,-4.257645997899161,0.33464108456907127,-3.1095742272820956,-0.8134306860479938,3.115215458460554,39.11098904079861,-11.707772210565409,1.1480717706170578,1,1.1050033569335938,1.0150032043457031,-2.882495880126953,-3.3499984741210938,-4.6699981689453125,2,-0.03200360602046359,1.2476739819020557,86.62999725341797,-1.218762479808787,88.98999786376953,1.206523947539733,89.66000366210938,-0.03200360602046359 12334,2022-01-13,88.06999969482422,88.29000091552734,86.77999877929688,87.75,1142800.0,0.006629350156778013,2.97367866285198,0.25,43.932680319366405,43.98552485238487,0.9347601478674363,1.4142655481257975,-2.074213184138472,-1.567569024436409,19.402047416070815,1.5100021362304688,0.2641885250109368,-1.2415004730224553,-3.5148101868121557,1.0318092407672452,-2.3781553299173055,-0.10484561612760501,2.145196830182144,51.999918619791664,0.02849457727312199,1.1366548568948502,1,0.220001220703125,0.5250015258789062,-3.3374977111816406,-3.9300003051757812,-5.659996032714844,3,-0.04485065245747155,1.2873466452693518,87.48999786376953,1.2476739819020557,86.62999725341797,-1.218762479808787,88.98999786376953,-0.04485065245747155 12335,2022-01-14,87.37999725341797,88.18000030517578,86.5999984741211,87.9800033569336,1195900.0,-0.007834704709858253,2.160003662109375,-1.8750208616455666,42.17686545232316,43.1986421840812,1.185016022664442,1.9249418850666729,-1.320549695653284,-0.9423608328345949,17.9357916317824,1.5800018310546875,-0.07808964282006059,-1.755002593994135,-4.0537502546658,0.5437450666775305,-2.9043764243299677,-0.6056287636583022,2.4763838181425655,42.857001309878385,-9.532406199924637,1.1493738303358296,1,0.6800041198730469,1.2150039672851562,-2.477497100830078,-3.2399978637695312,-7.680000305175781,4,-0.059166838309131276,2.97367866285198,88.06999969482422,1.2873466452693518,87.48999786376953,1.2476739819020557,86.62999725341797,-0.059166838309131276 12336,2022-01-18,86.80000305175781,87.0999984741211,84.91999816894531,86.8499984741211,1538200.0,-0.006637608375954396,6.9273398160607025,0.0833248563145313,35.826129646460956,42.13200613425664,1.5642395493730419,2.424467161002468,-0.6597550309403175,-0.42272875365659957,17.40015299756435,2.4599990844726562,-0.5284376251275233,-2.2049968719482393,-4.724149961807896,0.31415621791141746,-3.4645734168780677,-0.9454203270184109,2.726267802632563,41.40979083027626,-8.19225289117734,1.2595765449298275,1,0.8549957275390625,1.3899955749511719,-1.7175025939941406,-2.535003662109375,-7.0800018310546875,1,-0.053341068203093034,2.160003662109375,87.37999725341797,2.97367866285198,88.06999969482422,1.2873466452693518,87.48999786376953,-0.053341068203093034 12337,2022-01-19,86.87000274658203,87.87999725341797,86.41000366210938,86.58000183105469,945000.0,0.0008064480686997832,-3.6666666666666665,-5.800549366702274,33.03088101411298,41.28900865152242,1.4035524390304488,2.2492642894057155,-0.6654954309749996,-0.5523383444007806,17.454418181862184,1.4699935913085938,-0.971894330154214,-1.994997406005865,-4.665227829341248,0.6752330173295178,-3.3301126176735636,-0.6598821943381665,2.195640839263831,57.86359015922103,13.85447038730792,1.3351152116676945,1,0.7049980163574219,1.3199958801269531,-1.7875022888183594,-2.2700042724609375,-5.060005187988281,2,-0.06008980149259302,6.9273398160607025,86.80000305175781,2.160003662109375,87.37999725341797,2.97367866285198,88.06999969482422,-0.06008980149259302 12338,2022-01-20,86.66999816894531,87.77999877929688,86.55000305175781,87.22000122070312,1087900.0,-0.0023023434017859223,-2.1139396982983407,-1.8965562600299912,29.09263882406175,40.202587635979285,1.343516753276731,2.3915260523260002,-0.34452483347757834,-0.41195545487761365,17.028621129553358,1.2299957275390625,-1.1085667264868988,-2.0805019378662166,-4.924328997586315,0.7633251218538817,-3.5024154677262658,-0.6585884080061675,1.9810808752104947,51.92874106037178,13.06629036717407,1.4219135298600527,1,0.9050025939941406,1.5200004577636719,-0.777496337890625,-1.0049972534179688,-4.8699951171875,3,-0.05065189203178522,-3.6666666666666665,86.87000274658203,6.9273398160607025,86.80000305175781,2.160003662109375,87.37999725341797,-0.05065189203178522 12339,2022-01-21,87.11000061035156,88.45999908447266,86.77999877929688,87.43000030517578,2010000.0,0.005076756094404944,-2.4285603070431527,0.5818143986683313,32.36101074998105,38.068248831099375,0.6961031759184237,1.871033025700882,-0.6785207773138637,-0.9235177460627284,16.39555034527882,1.7900009155273438,-1.143808128349832,-1.5284996032714844,-4.448336816671031,1.391337610128062,-2.9884182099712575,-0.06858099657171124,-2.19000244140625,61.86445974633348,27.244165028936266,1.4599186066997745,1,0.1399993896484375,1.0799980163574219,-1.125,-1.3650016784667969,-6.6699981689453125,4,-0.049248087308790045,-2.1139396982983407,86.66999816894531,-3.6666666666666665,86.87000274658203,6.9273398160607025,86.80000305175781,-0.049248087308790045 12340,2022-01-24,86.1500015258789,88.08000183105469,84.05000305175781,87.45999908447266,2821200.0,-0.011020538144257297,2.160779573592154,4.093746274706149,35.218300222220876,36.86106501418833,1.2358065498709436,2.710905289670677,0.3649752880018582,-0.03627786622253382,15.991258280517615,4.029998779296875,-1.2285148224826798,-2.3239986419677763,-5.419152715919665,0.7711554319841127,-3.871575678943728,-0.7764216049918247,2.30999755859375,47.61905585725234,11.216414945394725,1.5475770369759463,1,0.6049995422363281,1.6049995422363281,0.5025005340576172,0.30500030517578125,-5.400001525878906,0,-0.04341262678499269,-2.4285603070431527,87.11000061035156,-2.1139396982983407,86.66999816894531,-3.6666666666666665,86.87000274658203,-0.04341262678499269 12341,2022-01-25,85.56999969482422,86.26000213623047,84.56999969482422,85.44000244140625,1411700.0,-0.0067324645476698475,1.2384106629479736,-0.09923472953454783,35.78632203206031,36.534858769245936,1.430049032087794,3.1657470788657065,1.0631084600330212,0.4520039588465323,15.881426489192593,1.69000244140625,-1.2958016564060841,-2.7215003967285156,-6.052865681622507,0.6098648881654753,-4.387183039175511,-1.0558177542815201,2.8899993896484375,34.46707506742764,-6.114108703595086,1.665682642446997,1,0.6850013732910156,2.1850013732910156,1.875,0.9799995422363281,-2.0999984741210938,1,-0.06859884033559349,2.160779573592154,86.1500015258789,-2.4285603070431527,87.11000061035156,-2.1139396982983407,86.66999816894531,-0.06859884033559349 12342,2022-01-26,84.6500015258789,86.36000061035156,84.2300033569336,85.69000244140625,1953800.0,-0.010751410216505608,-1.2659578353590488,-8.00017606667058,27.100025787314166,34.94720600532241,2.279345962030959,3.8574333621680523,2.1110365262642006,1.2586727695639155,15.67547763164566,2.1299972534179688,-1.6080595277707488,-3.3709987640380916,-6.965878172038444,0.2238806439622607,-5.168438468038261,-1.5735590600379226,3.72179763793946,13.605419816029354,-26.850594340645614,1.7974397040001757,1,1.6049995422363281,3.104999542236328,2.9250011444091797,2.020000457763672,1.2900009155273438,2,-0.0582398135417469,1.2384106629479736,85.56999969482422,2.160779573592154,86.1500015258789,-2.4285603070431527,87.11000061035156,-0.0582398135417469 12343,2022-01-27,85.73999786376953,86.79000091552734,84.97000122070312,85.31999969482422,1104900.0,0.012876507008182436,-2.2500136239782016,-0.40384403770678207,35.31598143988383,33.98979501871323,1.0225373714443293,2.512709648307691,1.1143046996032524,0.07059418860734468,15.056381806442886,2.1399993896484375,-1.8157660053458926,-2.0375022888183594,-5.552858177730002,1.4778536000932831,-3.7951802332741806,-0.2798243443625381,2.5453653778076273,38.32191229821444,-4.232624705837424,1.7576779444558193,1,0.5150032043457031,2.015003204345703,2.0000038146972656,0.9300041198730469,0.9200057983398438,3,-0.04583625382659884,-1.2659578353590488,84.6500015258789,1.2384106629479736,85.56999969482422,2.160779573592154,86.1500015258789,-0.04583625382659884 12344,2022-01-28,87.20999908447266,87.37000274658203,84.70999908447266,85.23999786376953,2593500.0,0.017144871207470436,1.3231386345766867,4.690499545867393,39.319953412172566,33.67236034758539,-0.6507133888316474,0.772808845682107,-0.23923671386867795,-1.453851371677132,13.833139495770563,2.660003662109375,-1.7187123724769293,-0.37100105285644247,-3.514670199611942,2.772668093899057,-1.942835626234185,1.2008335205213,0.9906569533081182,78.41183597743364,35.97773609856462,1.5718345733777495,1,-0.9549980163574219,0.5450019836425781,0.5575027465820312,-0.5399971008300781,-2.1200027465820312,4,-0.06203412555336296,-2.2500136239782016,85.73999786376953,-1.2659578353590488,84.6500015258789,1.2384106629479736,85.56999969482422,-0.06203412555336296 12345,2022-01-31,89.48999786376953,89.7300033569336,86.55999755859375,86.69999694824219,2298600.0,0.02614377712684579,-1.065150562512581,1.4162432419872044,51.91131471714666,35.45960313321713,-2.9054745046412336,-1.7123331055374678,-2.3867757236506435,-3.810078116464183,12.145438812352175,3.1700057983398438,-1.6550532535011229,1.9834980010986385,-0.8790609648556966,4.846056967052974,0.5522185181214638,3.414777484075813,-5.439994812011719,95.6362637606534,50.37207856204952,1.4312794829771684,1,-2.599994659423828,-1.7349967956542969,-1.4824962615966797,-2.819995880126953,-5.299995422363281,0,-0.10112856898421285,1.3231386345766867,87.20999908447266,-2.2500136239782016,85.73999786376953,-1.2659578353590488,84.6500015258789,-0.10112856898421285 12346,2022-02-01,87.97000122070312,89.86000061035156,87.0999984741211,89.16000366210938,1931800.0,-0.016985100897871197,1.1312787943772167,-0.42652403258488725,55.47387337072818,37.95326895061882,-1.3433252731946936,-0.2990275949071588,-0.7311976142491972,-2.342710327997537,11.98247293063815,2.7600021362304688,-1.7036152331166932,0.5215011596679631,-2.248050139760039,3.2910524590959653,-0.8632744900460381,1.9062768093819642,-3.806398162841802,66.42983460602898,16.929719679479582,1.3847756497139978,2,-1.0149993896484375,-0.21500015258789062,0.10250091552734375,-1.2999992370605469,-3.6100006103515625,1,-0.08207344686274654,-1.065150562512581,89.48999786376953,1.3231386345766867,87.20999908447266,-2.2500136239782016,85.73999786376953,-0.08207344686274654 12347,2022-02-02,88.68000030517578,89.08000183105469,87.51000213623047,87.87000274658203,2037000.0,0.008070922753443899,-1.0522888201854992,-0.6806688208442324,54.921434250880324,40.823135109154215,-1.9775346040541706,-1.0394813188511876,-1.3155242827690188,-3.078112643666742,11.833914928831128,1.5699996948242188,-1.6572639729843246,1.2170001983642607,-1.5762410895630836,4.010241486291605,-0.17962044559941148,2.613620842327933,-4.288541345214853,77.08737950374878,25.18779494987703,1.3966206439636724,2,-1.7249984741210938,-0.9249992370605469,-0.45749855041503906,-2.009998321533203,-4.870002746582031,2,-0.05875055329886569,1.1312787943772167,87.97000122070312,-1.065150562512581,89.48999786376953,1.3231386345766867,87.20999908447266,-0.05875055329886569 12348,2022-02-03,88.06999969482422,89.2699966430664,87.77999877929688,88.66000366210938,1970500.0,-0.006878671721384233,-1.546992272831013,-0.7284021550749755,50.0,42.783022803600765,-1.2829782374490009,-0.5489880440185289,-0.6107835093385745,-2.497639576296791,11.87075884945128,1.4899978637695312,-1.4884557896399144,0.6649997711181612,-2.019823180169496,3.3498227224058184,-0.6774117045256673,2.00741124676199,-3.4597990688476585,65.24271096751065,12.804102933498122,1.3424114756438288,2,-1.1149978637695312,-0.3149986267089844,0.15250205993652344,-1.3999977111816406,-4.849998474121094,3,-0.024185276039499604,-1.0522888201854992,88.68000030517578,1.1312787943772167,87.97000122070312,-1.065150562512581,89.48999786376953,-0.024185276039499604 12349,2022-02-04,87.73999786376953,88.69000244140625,86.29000091552734,87.30000305175781,2426700.0,-0.003747040220258846,1.0512798776690608,-0.7457489040901039,51.5306155548895,44.59550228500839,-0.954599722725959,-0.32711816438526853,-0.20468643913486062,-2.1773493808388196,11.938693780948032,2.4000015258789062,-1.2934762938220672,0.392998123168951,-2.2045398298856753,2.9905360762235773,-0.9057708533583622,1.6917670996962642,-2.9198052384179647,40.616164487195654,-12.496012575719185,1.2987689765273163,2,-0.6949958801269531,0.015003204345703125,0.48250389099121094,-1.0699958801269531,-3.5699996948242188,4,-0.012309029267780658,-1.546992272831013,88.06999969482422,-1.0522888201854992,88.68000030517578,1.1312787943772167,87.97000122070312,-0.012309029267780658 12350,2022-02-07,88.48999786376953,88.70999908447266,86.77999877929688,87.62999725341797,1568100.0,0.00854798288420855,1.969224268460157,1.9545698878118984,57.082962149123006,46.96179563134869,-1.494977381848642,-1.2324549597665424,-0.8596030849944043,-2.90629287211371,11.726046463900072,1.9300003051757812,-1.0070435494706373,1.2014984130859432,-1.2236864685761617,3.626683294748048,-0.011094027745102153,2.4140908539169885,-3.468212919017958,61.62456964441034,6.741629826577011,1.2125924408310509,2,-1.4449958801269531,-0.7349967956542969,-0.2624988555908203,-1.8149986267089844,-4.459999084472656,0,-0.03842243878356977,1.0512798776690608,87.73999786376953,-1.546992272831013,88.06999969482422,-1.0522888201854992,88.68000030517578,-0.03842243878356977 12351,2022-02-08,87.76000213623047,89.0,87.66000366210938,88.83999633789062,1911500.0,-0.008249471637041816,-1.0937587544927312,-1.255806319973031,53.53454983529229,49.898964970012926,-0.4712137906034002,-0.6317208067705451,-0.03427627074572115,-2.152086587360401,11.467197324401644,1.339996337890625,-0.7952109683766935,0.5330024719238224,-1.7698013834209974,2.8358063272686422,-0.6183994557485875,1.6844043995962323,-2.5446885648548943,49.32897074711849,-4.9630829275009845,1.151401927672409,2,-0.4750022888183594,-0.3100013732910156,0.48749732971191406,-1.06500244140625,-3.5,1,-0.04067912041846222,1.969224268460157,88.48999786376953,1.0512798776690608,87.73999786376953,-1.546992272831013,88.06999969482422,-0.04067912041846222 12352,2022-02-09,87.36000061035156,88.56999969482422,87.0199966430664,88.37000274658203,1885500.0,-0.004557902417299142,1.198592075147042,0.9351921840671955,52.69743081942961,51.830237123295795,0.3951852444501611,-0.18364047503835934,0.440643100628364,-1.7050459902432635,11.545133939784549,1.5500030517578125,-0.5633371837517558,0.09650077819824787,-2.189540788394069,2.382542344790565,-1.0465200050979178,1.2395215614944135,-1.9588995574169417,35.90608150662837,-17.913060741513753,1.1430207832961607,2,-0.07500076293945312,-0.1399993896484375,0.9749984741210938,-0.6650009155273438,-3.9300003051757812,2,-0.03434065910073403,-1.0937587544927312,87.76000213623047,1.969224268460157,88.48999786376953,1.0512798776690608,87.73999786376953,-0.03434065910073403 12353,2022-02-10,84.69000244140625,86.41999816894531,84.37999725341797,86.23999786376953,2124500.0,-0.030563165639778345,1.1361310501024577,1.5346456871350551,41.944074770152895,52.121806163071376,3.24145160785946,2.3882820289265965,3.2527919100492397,0.9958251952453878,12.042019872890798,2.9800033569335938,-0.34710614880177104,-2.433497619628909,-4.988287649253763,0.12129240999594515,-3.710892634441336,-1.156102604816482,5.1699981689453125,6.710065014953274,-44.18741054253765,1.2773950148124267,2,2.4299964904785156,2.529998779296875,3.6374969482421875,2.0049972534179688,-0.17000579833984375,3,-0.01039089452643882,1.198592075147042,87.36000061035156,-1.0937587544927312,87.76000213623047,1.969224268460157,88.48999786376953,-0.01039089452643882 12354,2022-02-11,84.12000274658203,85.27999877929688,83.80999755859375,85.0,1677600.0,-0.006730424824566317,1.0416757177749638,0.5677418402153956,43.06220020838744,51.13857121765369,3.7180312633459636,2.7902420823870813,3.9570585502100926,1.5909824291099426,13.101443391335444,1.470001220703125,0.05377933403532609,-2.80599746704101,-5.6473475249533465,0.035352590871326584,-4.226672495997178,-1.3853224380848417,5.630397796630859,5.973122199616619,-43.46614195608673,1.4206750289561705,2,2.714996337890625,2.8999977111816406,4.159997940063477,2.5749969482421875,0.07999420166015625,4,-0.010699019216514172,1.1361310501024577,84.69000244140625,1.198592075147042,87.36000061035156,-1.0937587544927312,87.76000213623047,-0.010699019216514172 12355,2022-02-14,82.20999908447266,84.30000305175781,81.69999694824219,83.94999694824219,3978500.0,-0.022705701375966503,1.1311437478307906,1.9772764710472244,39.47367666264481,49.3607715834222,5.0140491487939585,4.52506564372564,5.959981245595799,3.5247131375399476,14.369206609196548,2.600006103515625,0.2565605041251473,-4.457501220703122,-7.983230484714426,-0.9317719566918186,-6.220365852708781,-2.6946365886974633,7.3027853393554665,6.986327712666671,-42.51489637553918,1.7628646320056542,2,3.2749977111816406,3.7550010681152344,6.070001602172852,4.4850006103515625,2.470001220703125,0,0.02384137095608918,1.0416757177749638,84.12000274658203,1.1361310501024577,84.69000244140625,1.198592075147042,87.36000061035156,0.02384137095608918 12356,2022-02-15,82.16999816894531,82.8499984741211,81.72000122070312,82.5,2928100.0,-0.0004865699546625635,1.1941720245326064,0.18965645758884528,41.77717403677592,47.9002982262995,4.631891429464943,4.427408731531003,6.022783945251845,3.5957942514699823,14.645849786389197,1.1299972534179688,0.30343984188360196,-4.266001892089847,-8.323075344236926,-0.20892843994276689,-6.2945386181633864,-2.2374651660163067,6.874019006347652,6.8413541892244565,-45.25064591848993,2.0285367260735407,2,3.3149986267089844,3.6100006103515625,6.157503128051758,4.525001525878906,3.25,1,0.022636006471940195,1.1311437478307906,82.20999908447266,1.0416757177749638,84.12000274658203,1.1361310501024577,84.69000244140625,0.022636006471940195 12357,2022-02-16,81.6500015258789,82.4800033569336,81.08999633789062,82.12000274658203,2374500.0,-0.006328302965241228,1.336141457660153,1.4242382207425903,35.9062788205614,46.33432920636187,4.525743605834762,4.781431085723142,6.532930353752334,4.141288778497113,15.631937061619974,1.3900070190429688,-0.042285078119348896,-4.524998474121091,-9.102731002735808,0.05273405449362656,-6.81386473842845,-2.236132209813732,6.953374435791005,10.506660330311158,-41.537362853923234,2.288866264307358,2,3.3949966430664062,3.8249969482421875,6.799999237060547,5.0449981689453125,5.010002136230469,2,0.0319657141650429,1.1941720245326064,82.16999816894531,1.1311437478307906,82.20999908447266,1.0416757177749638,84.12000274658203,0.0319657141650429 12358,2022-02-17,82.27999877929688,82.75,79.01000213623047,80.41999816894531,3924300.0,0.00771582659699388,1.6714241339284255,-3.9574378287124214,31.967799133027825,44.16068293726613,3.339217224052774,4.011346825854204,5.862804291863341,3.5593932066571057,16.892854917357834,3.7399978637695312,-0.34930731485796684,-3.675501251220709,-8.563761588240098,1.2127590857986803,-6.1196314197304105,-1.2313710827110071,5.722306812470691,52.153084430794536,3.302127114541072,2.4441301685096954,2,1.7250022888183594,2.1550025939941406,6.285001754760742,4.415000915527344,4.75,3,0.013976683798496481,1.336141457660153,81.6500015258789,1.1941720245326064,82.16999816894531,1.1311437478307906,82.20999908447266,0.013976683798496481 12359,2022-02-18,82.81999969482422,82.8499984741211,81.31999969482422,81.37000274658203,2208900.0,0.006562966985157681,1.026495821501834,0.7795679959309909,22.045254552058978,40.267604315370136,2.266240275303801,3.302807477411818,5.286510308100532,3.077988268283221,18.72225501532122,1.529998779296875,-0.7242846353837109,-2.9210002899169893,-7.969813776486717,2.1278131966527383,-5.445407033201846,-0.39659354663213264,4.2830755513896435,72.02262569389259,27.88802969943886,2.5244067432848625,2,1.1850013732910156,1.6150016784667969,5.730001449584961,3.875,4.959999084472656,4,0.020526406115749296,1.6714241339284255,82.27999877929688,1.336141457660153,81.6500015258789,1.1941720245326064,82.16999816894531,0.020526406115749296 12360,2022-02-22,82.41000366210938,83.18000030517578,81.91999816894531,82.97000122070312,1785000.0,-0.004950447165245064,1.5714441416893732,-0.3862060256558662,24.306831627177587,37.02008007002405,1.925587403264359,3.6029722304812424,5.64889796277626,3.5277062048955514,19.03387871126382,1.2600021362304688,-1.0292370374008328,-3.143996429443362,-8.401749276329923,2.1137564174431986,-5.77287285288665,-0.5151200060000747,3.883764273106152,81.53484457617506,38.558981172390155,2.628876423443282,2,1.3799972534179688,2.0249977111816406,6.032497406005859,4.284996032714844,6.2299957275390625,1,0.021720582533547583,1.026495821501834,82.81999969482422,1.6714241339284255,82.27999877929688,1.336141457660153,81.6500015258789,0.021720582533547583 12361,2022-02-23,79.69999694824219,81.7699966430664,79.63999938964844,81.30000305175781,2592300.0,-0.032884438702108665,-1.476739234577101,2.85716621253406,14.976585137677233,32.82887499427378,3.768327846673273,6.1668420935795325,8.267540979002163,6.2681470030975674,19.58598039119852,2.7700042724609375,-1.4399988071861571,-5.560503005981445,-11.433816138005383,0.3128101260424927,-8.497159571993421,-2.623846439969469,5.865394407074831,16.546645443401577,-21.20081998908277,2.936656566011969,2,3.015003204345703,4.735004425048828,8.627504348754883,6.995002746582031,8.490005493164062,2,0.06248436069787622,1.5714441416893732,82.41000366210938,1.026495821501834,82.81999969482422,1.6714241339284255,82.27999877929688,0.06248436069787622 12362,2022-02-24,79.72000122070312,80.0199966430664,78.62999725341797,79.6500015258789,2995400.0,0.00025099464525601967,3.149310497967364,-0.04374964237349559,15.862648478394732,29.93093873963399,2.8503671547466496,6.069756768149858,8.110033250238374,6.277724832360178,20.087424190614712,1.3899993896484375,-2.0453063760660513,-5.293998718261719,-11.667698902480936,1.0797014659574984,-8.480848810371327,-2.10714862615211,5.189851212705236,23.956115081374566,-9.88735134104849,3.1868500921096103,2,2.234996795654297,4.524997711181641,8.202497482299805,6.974998474121094,10.1199951171875,3,0.0715002115022787,-1.476739234577101,79.69999694824219,1.5714441416893732,82.41000366210938,1.026495821501834,82.81999969482422,0.0715002115022787 12363,2022-02-25,81.80999755859375,82.22000122070312,80.01000213623047,80.51000213623047,3039500.0,0.02621671231670608,1.0849020955616415,18.571444141689373,28.80628588038263,28.346948258744572,0.34517916472960053,3.868582788116967,5.9039843726930314,4.180585298976922,20.423491078138216,2.5,-2.555556591829955,-3.007502365112302,-9.527601974113608,3.5125972438890045,-6.267552169612955,0.25254743938835134,2.3462722532157585,69.89006972088173,35.378866630603824,3.260049804500651,2,-0.3449974060058594,2.4350013732910156,6.072502136230469,4.885002136230469,7.310005187988281,4,0.05928378252354749,3.149310497967364,79.72000122070312,-1.476739234577101,79.69999694824219,1.5714441416893732,82.41000366210938,0.05928378252354749 12364,2022-02-28,81.80000305175781,82.0,80.91000366210938,81.1500015258789,3998600.0,-0.00012216730392611286,1.0761925522252498,0.5000029343928448,24.754722022130437,26.711508854242968,-0.009528738706933382,3.639069795712288,5.743514378219146,4.186978349606221,21.236056107024382,1.089996337890625,-3.078403890189975,-2.746997070312503,-9.297985780148892,3.803991639523886,-6.022491425230697,0.5284972846056917,1.6931140530447095,69.67041037731103,36.99479956661216,3.2754943549181945,2,-0.8950042724609375,2.444995880126953,6.082496643066406,4.894996643066406,8.289993286132812,0,0.06393637570196486,1.0849020955616415,81.80999755859375,3.149310497967364,79.72000122070312,-1.476739234577101,79.69999694824219,0.06393637570196486 12365,2022-03-01,80.44000244140625,82.4000015258789,79.76000213623047,81.88999938964844,2787800.0,-0.016625923711653612,1.1376502711985865,-2.230759299036351,23.631119800756224,24.695280605796338,1.199091331955671,4.517941321942686,6.912443006242995,5.510364185232291,23.297009400457394,2.6399993896484375,-3.2838800113214006,-3.6544979095458956,-10.015356582633387,2.7063607635415963,-6.834927246089634,-0.47406857300215677,2.469540281230124,48.01069328249775,16.72112515166447,3.1804293365437446,3,0.464996337890625,3.8049964904785156,7.279996871948242,6.254997253417969,11.80999755859375,1,0.09124808696067843,1.0761925522252498,81.80000305175781,1.0849020955616415,81.80999755859375,3.149310497967364,79.72000122070312,0.09124808696067843 12366,2022-03-02,80.75,81.0,79.47000122070312,80.0,3372100.0,0.00385377360995931,1.447998046875,-0.5172424679301673,26.033343623892236,23.598287806166432,0.7448089444919788,3.8359781185116333,6.459715503401725,5.167897260034422,25.423720890655368,1.529998779296875,-3.4914564122404954,-2.9835002899169893,-9.236873935271078,3.269873355437099,-6.1101871125940335,0.14318653276005477,1.6500015258789062,56.23343087614492,24.47329270132862,3.126686822677046,3,0.154998779296875,3.4949989318847656,6.505001068115234,5.944999694824219,11.389999389648438,2,0.09770897076964014,1.1376502711985865,80.44000244140625,1.0761925522252498,81.80000305175781,1.0849020955616415,81.80999755859375,0.09770897076964014 12367,2022-03-03,83.47000122070312,83.80999755859375,80.61000061035156,81.16999816894531,3948300.0,0.03368422564338225,1.1476520376657091,3.0666707356770835,45.592479972834056,25.112141232811567,-1.8884682331107001,0.7437777801442707,3.6169440775448862,2.4417712558943094,27.05835673523077,3.1999969482421875,-3.4198723166479965,-0.002999114990231533,-5.8066568380482835,5.80065860806782,-2.9048279765192575,2.8988297465387944,-4.840003967285156,92.16597638753137,54.8727638780514,2.9018288615290233,3,-2.2500038146972656,0.7749977111816406,3.5349998474121094,3.2249984741210938,9.05999755859375,3,0.05654727628699763,1.447998046875,80.75,1.1376502711985865,80.44000244140625,1.0761925522252498,81.80000305175781,0.05654727628699763 12368,2022-03-04,85.94000244140625,86.55000305175781,82.91000366210938,83.22000122070312,2704200.0,0.02959148418091173,-1.179642742930239,1.182607657248247,55.781448353984565,28.860607210803302,-4.229474565120839,-1.996332349469327,1.0732319204632574,-0.00280944179853293,28.201931458132425,3.6399993896484375,-3.3335209672145254,2.5735019683837947,-2.946193979711012,8.093197916478601,-0.1863460056636086,5.333349942431198,-7.206405181884762,91.38417439843101,48.058396342770756,2.759847974047401,3,-3.3500022888183594,-1.6950035095214844,1.0649986267089844,0.7549972534179688,5.839996337890625,4,0.04538042571203538,1.1476520376657091,83.47000122070312,1.447998046875,80.75,1.1376502711985865,80.44000244140625,0.04538042571203538 12369,2022-03-07,86.66000366210938,86.91000366210938,84.86000061035156,85.7699966430664,1995900.0,0.00837795206247538,1.9496297841276462,0.3272083160363069,65.29211676175885,33.41452778131232,-4.858401053237969,-2.9527832933362106,0.2737937110896098,-0.7117865337125124,29.269699450089924,2.0500030517578125,-3.074526405431925,3.3475028991699247,-2.0108122408342552,8.705818039174105,0.6683453291678347,6.026660469172015,-7.613750170898427,96.63978604887733,46.704850019614824,2.6791575700020887,3,-3.890003204345703,-2.4150047302246094,0.3449974060058594,0.03499603271484375,6.17999267578125,0,0.02838678722036847,-1.179642742930239,85.94000244140625,1.1476520376657091,83.47000122070312,1.447998046875,80.75,0.02838678722036847 12370,2022-03-08,85.08999633789062,86.9000015258789,84.45999908447266,86.56999969482422,2296300.0,-0.018116861964837527,1.2803686340219969,-1.662912005486263,59.07959526256407,38.31486223963309,-3.205333229608968,-1.739753911177246,1.7415810649398793,0.8485713720809827,30.46715908539627,2.44000244140625,-2.829187003406574,1.94749565124512,-2.9116754754770255,6.806666777967266,-0.48208991211595276,4.377081214606193,-5.571917836425769,75.53754399205886,19.31911953792641,2.4295855633610715,3,-2.319995880126953,-0.8449974060058594,1.9150047302246094,1.660003662109375,7.420005798339858,1,0.05876131408144736,1.9496297841276462,86.66000366210938,-1.179642742930239,85.94000244140625,1.1476520376657091,83.47000122070312,0.05876131408144736 12371,2022-03-09,84.19000244140625,85.13999938964844,84.01000213623047,84.77999877929688,2721000.0,-0.010576964804540845,-1.3789492282240319,0.3986452700438689,57.715677572313545,42.96519880562407,-1.789654003438912,-1.1815050920130261,2.533881810988703,1.7104320279965037,31.99869690666994,1.1299972534179688,-2.5244301143157912,1.2260017395019531,-3.1580249983730226,5.610028477376929,-0.9660116294355419,3.418015108439448,-4.228408430302721,56.82539836319292,-4.961472301745481,2.19201336893749,3,-1.0,0.054996490478515625,3.1324996948242188,2.55999755859375,8.409996032714844,2,0.09573580383494185,1.2803686340219969,85.08999633789062,1.9496297841276462,86.66000366210938,-1.179642742930239,85.94000244140625,0.09573580383494185 12372,2022-03-10,84.36000061035156,84.6500015258789,83.4000015258789,83.9000015258789,2394800.0,0.0020192203826532307,1.403844037706782,-0.7796643045569751,56.5000057220459,46.0422787880311,-1.3770644919478627,-1.6735850740107452,2.2288657500496356,1.5233399442252562,33.2949900203228,1.25,-2.2398922134169084,1.5459999084472713,-2.3867915237017883,5.478791340596331,-0.4203958076272585,3.512395624521801,-3.9815020201876763,36.24992370605469,-25.65031170178281,1.9663957160745302,3,-1.1699981689453125,-0.410003662109375,2.9950008392333984,2.3899993896484375,7.30999755859375,3,0.09222378761270678,-1.3789492282240319,84.19000244140625,1.2803686340219969,85.08999633789062,1.9496297841276462,86.66000366210938,0.09222378761270678 12373,2022-03-11,83.80999755859375,85.12000274658203,83.72000122070312,84.55999755859375,1998200.0,-0.006519713700551155,-2.010779681039575,-1.6304380276317316,53.09181052989736,49.19084417778297,-0.5738757727952617,-1.257355366158393,2.616945094864505,2.0688444481654926,33.20523191270478,1.4000015258789062,-1.5209719623430544,1.0399971008300781,-2.823501093510899,4.903495295171055,-0.8917519963404175,2.9717461980005737,-3.039608664113132,11.680791543766832,-46.91740874012887,1.931749097170491,3,-0.6199951171875,0.1399993896484375,3.545003890991211,2.94000244140625,8.69000244140625,4,0.10404488097743636,1.403844037706782,84.36000061035156,-1.3789492282240319,84.19000244140625,1.2803686340219969,85.08999633789062,0.10404488097743636 12374,2022-03-14,83.22000122070312,85.04000091552734,82.77999877929688,84.41999816894531,2429200.0,-0.0070396892384843035,-1.1730770641528812,1.5999959309895833,52.50153624598031,52.39866822725232,0.26678534003261234,-0.7781375353200133,3.0177373419221567,2.638890406628434,33.00499711647143,2.2600021362304688,-0.8054951756813864,0.49500083923339844,-3.3229879199092522,4.312989598376049,-1.413993540337927,2.4039952188047238,-2.0812354401647752,10.67966378836222,-43.15759093797475,1.9089943795713222,3,-0.029998779296875,0.5949974060058594,4.135000228881836,3.529998779296875,10.040000915527358,0,0.1028598586040903,-2.010779681039575,83.80999755859375,1.403844037706782,84.36000061035156,-1.3789492282240319,84.19000244140625,0.1028598586040903 12375,2022-03-15,84.16999816894531,84.2699966430664,83.36000061035156,84.01000213623047,3722500.0,0.011415488275742236,4.055632086468157,-0.13333036633902573,65.48857757982582,56.78258311124494,-0.11004188965952721,-1.6588157614127113,1.8908323113790289,1.6720293335999656,31.997379298549056,1.0499954223632812,-0.3322322267417519,1.3469978332519474,-2.515688544000554,5.209684210504449,-0.5843453553743103,3.278341021878205,-2.6849581155127,58.89826398991368,0.3297877816910315,1.9313431886262515,3,-0.40999603271484375,-0.3549995422363281,3.2300033569335938,2.5800018310546875,8.930000305175781,1,0.10300580203819143,-1.1730770641528812,83.22000122070312,-2.010779681039575,83.80999755859375,1.403844037706782,84.36000061035156,0.10300580203819143 12376,2022-03-16,84.02999877929688,84.36000061035156,82.3499984741211,84.08999633789062,2327400.0,-0.0016632932481170926,5.699938965464625,-0.3749940393877259,64.81100059986493,58.917974292026145,0.6081029621604728,-1.446487208667591,1.9082897029586974,1.7975325093485282,31.084136973344485,2.0100021362304688,0.2184226504743947,1.1139984130859375,-2.771984414092998,4.999981240264873,-0.8289930005035302,3.056989826675405,-2.2194609093436526,60.649736965323484,-2.2020846762179787,1.9429914135894713,3,0.6000022888183594,-0.21500015258789062,3.3700027465820312,2.720001220703125,7.970001220703125,2,0.1009163808178335,4.055632086468157,84.16999816894531,-1.1730770641528812,83.22000122070312,-2.010779681039575,83.80999755859375,0.1009163808178335 12377,2022-03-17,84.26000213623047,85.12999725341797,83.69000244140625,83.87999725341797,2013200.0,0.002737157685051228,-2.7894874214467844,-6.333672431332655,59.653292274468335,59.348179172079895,0.5609342363836873,-1.550421087498279,1.579746449263638,1.5476766389388246,29.75216209779924,1.4399948120117188,0.9601733446199319,1.2135017395019503,-2.6687677966045555,5.095771275608456,-0.7276330285513097,3.1546365075552103,-2.1434963187478786,68.70519787035512,6.465093336889623,1.9411347680532534,3,0.3699989318847656,-0.660003662109375,3.1074981689453125,2.4899978637695312,6.430000305175767,3,0.09897930366066965,5.699938965464625,84.02999877929688,4.055632086468157,84.16999816894531,-1.1730770641528812,83.22000122070312,0.09897930366066965 12378,2022-03-18,83.43000030517578,84.86000061035156,83.05000305175781,84.56999969482422,4032300.0,-0.009850484334343546,1.1046468302549635,-2.9999598458079024,56.03255734892417,58.31933923732048,1.1146688516797383,-0.6638842708837842,2.2724520289360726,2.3606218584874057,27.809613359573405,1.80999755859375,1.6674611465823261,0.32599983215331463,-3.5425100629908854,4.194509727297515,-1.6082551154187854,2.2602547797254147,-1.0800018310546875,38.849003787255064,-21.523780412197013,1.9342549475720985,3,1.1949996948242188,-0.6599998474121094,3.822500228881836,3.3199996948242188,6.290000915527344,4,0.09876540613243101,-2.7894874214467844,84.26000213623047,5.699938965464625,84.02999877929688,4.055632086468157,84.16999816894531,0.09876540613243101 12379,2022-03-21,84.5199966430664,84.77999877929688,83.48999786376953,83.48999786376953,1567000.0,0.013064800837870871,-1.5048591152854731,-0.9035081848723748,65.40783557384407,59.02247704968493,-0.3473370637100004,-1.7075373076759206,1.0656331140508541,1.259414733158394,25.841184708888033,1.3499984741210938,1.8977348283070796,1.330996322631833,-2.5856453933041195,5.247638038567786,-0.6273245353361432,3.2893171805998094,-1.8963978576660168,78.05752236675998,15.455074231224891,1.9583208579679765,3,-0.7749977111816406,-1.7499961853027344,2.650003433227539,2.2300033569335938,4.9900054931640625,0,0.09441556642073334,1.1046468302549635,83.43000030517578,-2.7894874214467844,84.26000213623047,5.699938965464625,84.02999877929688,0.09441556642073334 12380,2022-03-22,84.19999694824219,84.87000274658203,83.61000061035156,84.87000274658203,1636000.0,-0.0037860826731406227,2.7611678566141724,-0.6504918372788955,63.01885640846108,59.61171914259022,-0.18646953924026377,-1.313925638124715,1.2381822900972566,1.5734142119986672,24.01406558905132,1.2600021362304688,1.7474669413283976,0.9214969635009709,-3.0019941151936678,4.8449880421956095,-1.0402485758463484,2.88324250284829,-1.3192138702392526,66.54673692299248,3.008996505656526,1.9617455393473193,3,-0.45999908447265625,-1.4299964904785156,2.7275028228759766,2.5500030517578125,6.000000000000014,1,0.10760101563373548,-1.5048591152854731,84.5199966430664,1.1046468302549635,83.43000030517578,-2.7894874214467844,84.26000213623047,0.10760101563373548 12381,2022-03-23,84.68000030517578,85.3499984741211,83.91999816894531,84.33000183105469,1685300.0,0.0057007526642625095,-1.4444328518796257,-0.5223812614582266,55.49499931744304,59.50005176430101,-0.6589531608999835,-1.477460338607841,0.6348655791141198,1.0888635186728663,21.342929845068394,1.4300003051757812,1.3687055681005091,1.1525001525878906,-2.432232478006412,4.737232783182193,-0.6398661627092537,2.944866467885035,-1.5574639921264577,70.8695868508782,10.500663421190268,1.792366315297148,3,-0.8300018310546875,-1.9099998474121094,1.0449981689453125,1.8999977111816406,2.720001220703125,2,0.09943313815069343,2.7611678566141724,84.19999694824219,-1.5048591152854731,84.5199966430664,1.1046468302549635,83.43000030517578,0.09943313815069343 12382,2022-03-24,85.41999816894531,85.55999755859375,84.48999786376953,84.75,1309300.0,0.008738756035695294,1.2526381727942948,1.9142888283378747,47.19825247379861,58.84521198029004,-1.3776528604672365,-1.8641073471904122,-0.14630773963523325,0.3607102716701718,18.239243311511583,1.0699996948242188,1.1996540066412251,1.6074981689453125,-1.5878591711289545,4.8028555090195795,0.009819498908171909,3.205176838982453,-2.070213814952382,94.42232286695645,36.40784509242373,1.5976786700371368,3,-1.4650001525878906,-2.6499977111816406,0.21249961853027344,1.1599998474121094,0.7600021362304688,3,0.07703116333531912,-1.4444328518796257,84.68000030517578,2.7611678566141724,84.19999694824219,-1.5048591152854731,84.5199966430664,0.07703116333531912 12383,2022-03-25,86.66000366210938,86.68000030517578,85.52999877929688,85.93000030517578,969200.0,0.01451657129179007,1.9870299727520435,1.0895602268327678,50.0,58.56726350851445,-2.4259889067214857,-2.869239864476839,-1.441653296116499,-0.8577246877158302,16.286585302246202,1.2600021362304688,1.1480731789536662,2.6050033569335938,-0.6852085587761678,5.895215272643355,0.959897399078713,4.2501093147884745,-3.0966061496294515,99.37314646512962,44.3341973935432,1.6451059578548841,3,-2.1450042724609375,-3.890003204345703,-1.4000053405761719,-0.3850059509277344,0.05999755859375,4,0.04650356114696197,1.2526381727942948,85.41999816894531,-1.4444328518796257,84.68000030517578,2.7611678566141724,84.19999694824219,0.04650356114696197 12384,2022-03-28,87.02999877929688,87.04000091552734,86.18000030517578,86.95999908447266,1115800.0,0.004269502671960801,18.1102822751547,0.09588955195802808,61.27909596901398,58.09954332953535,-2.4570897850263833,-2.980119348554041,-1.8825281465242654,-1.2005853982328745,14.250263764495442,0.8600006103515625,1.1254297602074388,2.713498687744135,-0.6525566072146489,6.079553982702919,1.030471040264743,4.396526335223527,-3.265804897839189,99.70839255566901,45.310017802192576,1.6830276474793902,3,-2.3349990844726562,-4.194999694824219,-2.80999755859375,-1.7949981689453125,1.5400009155273438,0,0.030908910480717644,1.9870299727520435,86.66000366210938,1.2526381727942948,85.41999816894531,-1.4444328518796257,84.68000030517578,0.030908910480717644 12385,2022-03-29,87.77999877929688,87.83999633789062,86.72000122070312,87.54000091552734,993600.0,0.008617718149140252,5.222316414114655,3.428555858310627,71.24258955287218,58.814164324313936,-2.95154589346933,-3.322370088048501,-2.6739099565077993,-1.9183351875045673,11.908710486218368,1.1199951171875,1.240443742497618,3.096498870849615,-0.08548564721861851,6.278483388917849,1.5055066118155054,4.687491129883725,-3.753740335113619,98.46944932094465,42.54486415855558,1.590992259034114,3,-2.3349990844726562,-4.545001983642578,-3.55999755859375,-2.5449981689453125,2.0400009155273438,1,0.019708400330276765,18.1102822751547,87.02999877929688,1.9870299727520435,86.66000366210938,1.2526381727942948,85.41999816894531,0.019708400330276765 12386,2022-03-30,88.63999938964844,88.68000030517578,87.41000366210938,87.7699966430664,1451100.0,0.009797227412976506,1.67366426007276,3.6250437104619,73.41356162531156,60.343083141074295,-3.4518472241321945,-3.7534031782608537,-3.547454490579767,-2.7295803596462633,9.508095250075096,1.2699966430664062,1.454187634239645,3.561999511718753,0.4785041234712537,6.645494899966252,2.0202518175950104,5.103747205842495,-4.2323671560944405,99.04532476802284,38.95356011842835,1.541747694123747,3,-2.7749977111816406,-4.9850006103515625,-4.527498245239258,-3.404998779296875,1.7600021362304688,2,0.017599250556582735,5.222316414114655,87.77999877929688,18.1102822751547,87.02999877929688,1.9870299727520435,86.66000366210938,0.017599250556582735 12387,2022-03-31,88.19000244140625,89.20999908447266,88.13999938964844,88.62999725341797,1604600.0,-0.0050766804077250205,-2.9629551138049424,-0.5057395666166812,74.22570871557697,62.36454440403572,-2.666125896592007,-3.0900956674620517,-3.118766360918414,-2.242370389749766,8.809219165332607,1.0699996948242188,1.3790804448778289,2.876002502441409,-0.4054513727615898,6.157456377644408,1.2352755648399096,4.5167294400429085,-3.2696860392576355,72.2827022152194,5.816642177069326,1.6407269376015008,3,-1.8400039672851562,-4.2700042724609375,-4.615001678466797,-2.9550018310546875,2.3499984741210938,3,-0.00895794187161092,1.67366426007276,88.63999938964844,5.222316414114655,87.77999877929688,18.1102822751547,87.02999877929688,-0.00895794187161092 12388,2022-04-01,89.83999633789062,89.87000274658203,87.62000274658203,88.19000244140625,1650500.0,0.01870953453687263,1.631568615203405,-3.750030344540584,82.77228276223613,64.29392742496816,-3.700375256537413,-4.6724920339593154,-4.764887612633117,-3.8165976257881766,9.50246262043828,2.25,1.3795447258159328,4.330996704101565,0.4789984682696229,8.182994939933508,2.404997586185601,6.2569958220175295,-4.319124360216648,99.18681873066808,24.603994993040118,1.9259991179159686,4,-3.099994659423828,-5.169994354248047,-6.739997863769531,-4.7949981689453125,-0.7099990844726562,4,-0.04073904921978733,-2.9629551138049424,88.19000244140625,1.67366426007276,88.63999938964844,5.222316414114655,87.77999877929688,-0.04073904921978733 12389,2022-04-04,89.12000274658203,89.58000183105469,87.95999908447266,89.44999694824219,1148600.0,-0.008014176543381435,4.491497808180208,-0.19999722566445335,75.0760428205142,65.63361480408518,-2.524755611175408,-3.9618796299162398,-4.063492683434575,-3.0354318589193667,10.388549700820759,1.8799972534179688,1.4818946700546576,3.4880031585693416,-0.6641537412817371,7.64016005842042,1.4119247086437952,5.564081608494888,-2.903269845882761,76.19048772394684,-0.3607816427336985,2.076078449925542,4,-2.2250022888183594,-4.450000762939453,-6.265003204345703,-4.075004577636719,0.1699981689453125,0,-0.02692999833834664,1.631568615203405,89.83999633789062,-2.9629551138049424,88.19000244140625,1.67366426007276,88.63999938964844,-0.02692999833834664 12390,2022-04-05,90.08999633789062,90.95999908447266,89.25,89.25,1654100.0,0.010884128830952022,-3.071444141689373,-2.545488174230689,78.31779406018532,68.16948088661209,-2.873576471929468,-4.783322949299475,-5.0102486159572805,-3.944697950473099,11.378077554339272,1.839996337890625,1.7516616295734764,4.207996749877935,-0.3854058502693505,8.801399350025221,1.9112954498042853,6.504698049951585,-3.2887402618501085,75.4928487766089,-2.9430448481954556,2.296701300073646,4,-2.3649978637695312,-4.874996185302734,-7.514997482299805,-5.0449981689453125,-1.1699981689453125,1,-0.016871980295853573,4.491497808180208,89.12000274658203,1.631568615203405,89.83999633789062,-2.9629551138049424,88.19000244140625,-0.016871980295853573 12391,2022-04-06,92.25,92.3499984741211,90.1500015258789,90.58000183105469,1371600.0,0.02397606560009269,1.3529440564005484,1.9881017257039055,81.63107384938237,71.99534992834363,-4.2989291556317255,-6.649452187365142,-7.102738024557453,-6.011157754625231,12.425893394098928,2.2600021362304688,1.8769433981322123,5.965000534057623,0.640532737689611,11.289468330425635,3.302766635873624,8.627234432241622,-4.7001701824416955,97.88586544510218,17.466491847002814,2.6622338981840032,4,-3.3100013732910156,-6.340000152587891,-9.67500114440918,-7.2050018310546875,-2.910003662109375,2,-0.02634146672277271,-3.071444141689373,90.08999633789062,4.491497808180208,89.12000274658203,1.631568615203405,89.83999633789062,-0.02634146672277271 12392,2022-04-07,92.13999938964844,92.5500030517578,91.16999816894531,92.13999938964844,2021000.0,-0.0011924185403963117,2.365835504279948,0.0,86.56596618334278,76.05823505982616,-3.503926623427489,-6.246995333352629,-6.8954505513646325,-5.798361572655892,13.301735930422135,1.3800048828124858,2.100778718311801,5.465999984741217,-0.37777820382353866,11.309778173305972,2.544110890458839,8.387889079023594,-3.6301358407775695,91.68349621238526,5.7576590561796195,2.9218890942823803,4,-2.7749977111816406,-5.55999755859375,-9.565000534057617,-7.095001220703125,-2.8700027465820312,3,-0.018884283430601112,1.3529440564005484,92.25,-3.071444141689373,90.08999633789062,4.491497808180208,89.12000274658203,-0.018884283430601112 12393,2022-04-08,92.52999877929688,93.33000183105469,91.94000244140624,92.52999877929688,1117000.0,0.004232682789579556,-1.3559457921687978,0.0,85.72709051496786,78.77467889826548,-3.3231687296367767,-6.271775561610497,-7.216764622767187,-6.107003091563286,14.561994212205953,1.3899993896484517,2.4827207787352563,5.419999313354495,-0.8123371200201461,11.652335746729136,2.3038310966671673,8.536167530041823,-3.212107329848621,85.10237164651343,-1.7436235442759767,3.1161682166873232,4,-2.5049972534179688,-4.689998626708984,-9.797500610351562,-7.4850006103515625,-2.470001220703125,4,-0.02150651561680106,2.365835504279948,92.13999938964844,1.3529440564005484,92.25,-3.071444141689373,90.08999633789062,-0.02150651561680106 12394,2022-04-11,91.77999877929688,93.25,91.58999633789062,92.91000366210938,1368500.0,-0.008105479410941197,-1.198666127728375,-100.0,82.56018971262574,80.03219002712699,-2.0434098730685264,-5.10957126951746,-6.4527680109454195,-5.2771047875828,15.39120675167466,1.660003662109375,2.9474452363484573,4.241999435424802,-2.041022165311489,10.525021036161093,1.1004886350566636,7.38351023579294,-1.6596852535273285,62.00974617314978,-26.271938989994155,3.141510800368143,4,-1.4099960327148438,-3.9399986267089844,-8.362499237060547,-6.7350006103515625,-2.5999984741210938,0,-0.02887340990547793,-1.3559457921687978,92.52999877929688,2.365835504279948,92.13999938964844,1.3529440564005484,92.25,-0.02887340990547793 12395,2022-04-12,92.83999633789062,93.02999877929688,90.77999877929688,91.51000213623048,1556500.0,0.01154933071139741,1.6315803563063003,-1.1769809333477244,83.38793167496723,81.1404533659776,-2.5816530818443653,-5.783240392173838,-7.559665534413028,-6.256615826774706,16.045242978150394,2.25,3.3587281398742874,4.868497085571292,-1.6288223433294604,11.365816514472044,1.6198373711209229,8.117156800021661,-2.0777451510640503,84.59102370630193,-5.649733818377527,3.2486597144503757,4,-2.3649940490722656,-4.999996185302734,-9.332496643066406,-7.7949981689453125,-3.399993896484375,1,-0.038237780723763604,-1.198666127728375,91.77999877929688,-1.3559457921687978,92.52999877929688,2.365835504279948,92.13999938964844,-0.038237780723763604 12396,2022-04-13,92.51000213623048,93.0,92.05999755859376,92.87999725341795,1390400.0,-0.0035544400546843047,2.0819721339769903,-0.2781930302595542,80.01701597654208,81.78393195052931,-1.8382837137025234,-5.04397920196925,-7.232371302909073,-5.838295326553052,16.30820377442348,0.9400024414062358,3.654822997784578,4.1145027160644645,-2.4065412505234036,10.635546682652333,0.8539807327705233,7.375024699358406,-1.730003356933608,67.84318770681675,-20.965259380532515,3.2605219832939345,4,-2.0349998474121236,-4.670001983642592,-9.002502441406264,-7.4650039672851705,-2.1399993896484375,2,-0.038806657489841134,1.6315803563063003,92.83999633789062,-1.198666127728375,91.77999877929688,-1.3559457921687978,92.52999877929688,-0.038806657489841134 12397,2022-04-14,92.5999984741211,93.1999969482422,92.33999633789062,92.76000213623048,1191500.0,0.0009728281895191593,-1.529384045775875,0.4324480369515728,77.8612290235704,81.23825931289977,-1.3822999699684715,-4.719077446531571,-7.346966407648068,-5.848924006573185,17.049136347400744,0.8600006103515767,3.828693965057738,3.787499237060544,-2.686526046710185,10.261524520831273,0.5504865951751867,7.024511878945901,-1.8199996948242188,71.37245163568039,-15.434572840073912,3.237012641885364,4,-1.9549980163574219,-4.759998321533203,-8.882497787475586,-7.555000305175781,-1.30999755859375,3,-0.03520520723487419,2.0819721339769903,92.51000213623048,1.6315803563063003,92.83999633789062,-1.198666127728375,91.77999877929688,-0.03520520723487419 12398,2022-04-18,91.66999816894531,93.13999938964844,91.23999786376952,92.61000061035156,648300.0,-0.010043200005404818,-1.1111092273131686,5.874880793438349,70.67741312531285,80.74952268009963,-0.1848544201688469,-3.309800437323929,-6.433213575858076,-4.8572512508735315,17.25436097139242,1.9000015258789205,3.8978086306590853,2.4454990386962834,-3.6222915621562635,8.51328963954883,-0.5883962617299971,5.479394339122564,1.660003662109375,36.0323461457677,-47.112706053074696,3.033895300426275,4,-0.37999725341796875,-3.829998016357422,-8.099998474121094,-6.625,0.970001220703125,0,-0.02618088331861612,-1.529384045775875,92.5999984741211,2.0819721339769903,92.51000213623048,1.6315803563063003,92.83999633789062,-0.02618088331861612 12399,2022-04-19,92.5,92.77999877929688,91.54000091552734,91.86000061035156,1347900.0,0.00905423636558833,1.0666683620919852,-0.6808486461918057,70.88501191673818,79.92365799749439,-0.5419775375408165,-3.7010626211178987,-7.259514601217887,-5.628430964084231,17.47067618907504,1.2399978637695312,4.038851761710617,2.876500701904291,-2.932719425155497,8.68572082896408,-0.028109361625595852,5.781110765434178,0.7882017517089821,71.07448438495013,-9.713586610155971,2.9046100635298915,4,-0.7599983215332031,-4.659999847412109,-8.930000305175781,-7.4550018310546875,-0.34999847412109375,1,-0.026378404771959407,-1.1111092273131686,91.66999816894531,-1.529384045775875,92.5999984741211,2.0819721339769903,92.51000213623048,-0.026378404771959407 12400,2022-04-20,93.26000213623048,93.81999969482422,92.86000061035156,93.37999725341795,933100.0,0.008216239310599782,-1.0869586850878212,-0.18749254941225324,70.62506003053136,78.70076757317761,-0.8996319618825908,-3.950030219097968,-8.03108677875754,-6.320283356812084,17.940006915540227,1.3199996948242188,3.956861230388256,3.1835025787353715,-2.2455425685713806,8.612547726042123,0.46898000508200255,5.89802515238874,-2.020004272460966,78.29468367606509,-0.17636799627408095,2.7145225736533733,4,-0.9600028991699361,-5.175003051757827,-9.757501602172866,-8.21500396728517,-1.0699996948242472,2,-0.043748678292917065,1.0666683620919852,92.5,-1.1111092273131686,91.66999816894531,-1.529384045775875,92.5999984741211,-0.043748678292917065 12401,2022-04-21,93.0999984741211,94.62999725341795,92.63999938964844,93.1500015258789,1032200.0,-0.0017156729406424542,-3.103083215353125,0.4167090539166806,72.50231294838507,77.13813943596007,-0.6776370041010296,-3.2958584413753016,-7.8612174190113535,-6.089015408420195,18.866224557071902,1.989997863769517,4.047358889747969,2.602499008178711,-2.349450024696168,7.55444804105359,0.12652449174126446,5.078473524616157,-1.8084005737304807,54.86728452020368,-23.379168442234047,2.475974516437442,4,-0.3950004577636719,-4.6100006103515625,-9.312498092651367,-8.055000305175781,0.20000457763670454,3,-0.03931252516327599,-1.0869586850878212,93.26000213623048,1.0666683620919852,92.5,-1.1111092273131686,91.66999816894531,-0.03931252516327599 12402,2022-04-22,92.0,93.23999786376952,91.87999725341795,93.0,1089600.0,-0.011815236220727332,-1.1935396542176326,19.99877937137626,60.42474283896358,74.3267674719596,0.4474704225424233,-1.768288341334312,-6.7510366986843735,-4.932207455077162,19.764851439998804,1.3600006103515625,3.988905476851045,1.1735004425048885,-3.198424667459662,5.545425552469439,-1.0124621124773796,3.3594629974871566,-0.574866125488299,22.418946108108283,-50.98193452950855,2.185962554982272,4,0.7049980163574219,-3.1599998474121094,-7.777500152587891,-6.9550018310546875,0.31999969482421875,4,-0.0177173614501952,-3.103083215353125,93.0999984741211,-1.0869586850878212,93.26000213623048,1.0666683620919852,92.5,-0.0177173614501952 12403,2022-04-25,90.69000244140624,92.5199966430664,89.4800033569336,92.31999969482422,1299000.0,-0.014239103897758287,1.9950803344921544,1.629997253417983,57.168955371133755,71.50551921179382,1.6416539581628342,-0.14850717518574186,-5.35979405380462,-3.524539801937081,20.83271166186954,3.0399932861328125,3.6146274354793917,-0.33799705505371946,-4.248498771479049,3.5725046613716103,-2.2932479132663843,1.6172538031589454,3.9399948120117188,23.495155699090187,-47.50588093752279,1.9552508582126646,4,1.3649978637695455,-1.8500022888183452,-6.575002670288072,-5.9500045776367045,1.4300003051758097,0,0.006615927422747081,-1.1935396542176326,92.0,-3.103083215353125,93.0999984741211,-1.0869586850878212,93.26000213623048,0.006615927422747081 12404,2022-04-26,89.72000122070312,91.52999877929688,89.70999908447266,90.25,1202900.0,-0.010695789994380256,-5.618143986683313,0.32515317322498977,48.310524108196695,67.60802948215266,2.557682298705089,1.0891990652509662,-4.299768542879633,-2.463593237673564,21.8956459792501,1.8199996948242188,3.160032138159295,-1.4424983978271513,-4.936919712783279,2.0519229171289766,-3.189709055305215,0.30471225965091264,4.806996154785139,4.660158217534308,-63.05569223318741,1.747210657478067,4,2.3349990844726562,-0.660003662109375,-6.022500991821289,-5.210002899169922,2.6999969482421875,1,0.0325456768749075,1.9950803344921544,90.69000244140624,-1.1935396542176326,92.0,-3.103083215353125,93.0999984741211,0.0325456768749075 12405,2022-04-27,89.51000213623047,90.80999755859376,88.83999633789062,89.80999755859375,1065800.0,-0.0023406050113182753,-1.402430230881255,0.5660304024874763,34.77777674168628,62.58144734494646,2.509553110249797,1.5130246016539104,-3.938754722688685,-2.173804314985972,22.60527242328735,1.9700012207031392,2.689008621232375,-1.7389976501464872,-4.955466684133469,1.477471383840495,-3.3472321671399783,-0.13076313315299615,4.916055358886709,11.571773616530118,-50.16616652390382,1.6082345169934922,4,2.224994659423828,-0.3900032043457031,-6.25250244140625,-5.000003814697266,2.7900009155273295,2,0.029493903772122243,-5.618143986683313,89.72000122070312,1.9950803344921544,90.69000244140624,-1.1935396542176326,92.0,0.029493903772122243 12406,2022-04-28,90.1999969482422,90.61000061035156,89.12000274658203,89.91999816894531,1291400.0,0.007708577762757685,1.7090719933416563,-0.9333435060146452,39.87471210542923,58.360723242930774,1.628699949009686,0.9970104861722149,-4.465313855911845,-2.814634050070012,22.915274146797326,1.4899978637695312,2.2944042121550297,-1.127002716064439,-4.146720069044804,1.892714636915926,-2.6368613925546214,0.38285596042574355,4.00261810058592,30.909094061732606,-25.92390151512158,1.5098586764901814,4,1.5349998474120952,-0.9249992370605611,-6.9449977874756,-5.7699966430664205,2.0800018310546733,3,0.022062145903462893,-1.402430230881255,89.51000213623047,-5.618143986683313,89.72000122070312,1.9950803344921544,90.69000244140624,0.022062145903462893 12407,2022-04-29,87.4000015258789,89.87000274658203,87.22000122070312,89.83000183105469,2291800.0,-0.03104207890350552,1.1115532035830766,-8.678610354222993,28.60715306089338,53.68624990243972,4.038161051937905,3.9366189269600227,-1.5142856457992764,0.0053313995533130765,23.328384271627794,2.9799957275390767,1.68705434809047,-3.88749809265137,-7.0948301194098065,-0.6801660658929336,-5.491164106030595,-2.2838320792721447,6.58810877451171,3.396235106473331,-47.80117322655271,1.6036660133792182,4,3.5249977111816406,2.1599960327148438,-4.090002059936523,-2.970001220703125,5.439994812011719,4,0.06750573710381369,1.7090719933416563,90.1999969482422,-1.402430230881255,89.51000213623047,-5.618143986683313,89.72000122070312,0.06750573710381369 12408,2022-05-02,86.18000030517578,88.58999633789062,85.29000091552734,88.11000061035156,1465800.0,-0.013958823791803798,1.2837403675319499,0.794238708968462,27.528066839950938,48.86881156057448,4.914300702745834,5.131455862455539,-0.17462399096464765,1.2198891886043128,23.73407775758934,3.2999954223632812,1.0988511110835901,-4.92449951171875,-8.822802891864455,-1.0261961315730446,-6.873651201791603,-2.9753478216458973,7.402023450433589,14.262815614343754,-34.09767255410382,1.9491516900728558,5,3.779998779296875,3.779998779296875,-2.8175010681152344,-1.9350013732910156,4.440002441406264,0,0.07124622148881188,1.1115532035830766,87.4000015258789,1.7090719933416563,90.1999969482422,-1.402430230881255,89.51000213623047,0.07124622148881188 12409,2022-05-03,86.72000122070312,88.33000183105469,86.19000244140625,86.80999755859375,1644800.0,0.00626596557919612,-2.7217578218294722,0.046630219513062864,24.37185223239908,43.72956624967088,3.87576209289125,4.640346832923001,-0.6036309825158526,0.6767313732676001,24.161695423643636,2.1500015258789062,0.5450189371998704,-4.264498519897458,-8.548673877728646,0.019676837933729985,-6.406586198813045,-2.122410840981871,6.198660707699688,25.90581838436409,-17.133487116926375,2.1420876789155914,5,3.2399978637695312,3.2399978637695312,-3.0775012969970703,-2.4750022888183594,1.0999984741210938,1,0.06226938941266691,1.2837403675319499,86.18000030517578,1.1115532035830766,87.4000015258789,1.7090719933416563,90.1999969482422,0.06226938941266691 12410,2022-05-04,88.56999969482422,88.69999694824219,86.69000244140625,87.04000091552734,1733100.0,0.02133300793449977,1.245812341764059,-17.000678195998642,35.36402324416119,39.60308961586824,1.4421852303660785,2.8149597820031715,-2.305632514735578,-1.1685724908996349,23.88500776884639,2.0099945068359375,0.15077199199669167,-2.3385002136230497,-6.741762341754523,2.0647619145084235,-4.540131277688786,-0.1368691495573131,3.7383693525485597,61.654115929517005,20.853768202275177,2.201631064065736,5,0.6949996948242188,1.3899993896484375,-4.805000305175781,-4.325000762939453,-0.5400009155273438,2,0.043468425961235235,-2.7217578218294722,86.72000122070312,1.2837403675319499,86.18000030517578,1.1115532035830766,87.4000015258789,0.043468425961235235 12411,2022-05-05,89.81999969482422,91.98999786376952,88.16999816894531,88.2699966430664,2401800.0,0.014113130905577309,-3.365713936941948,1.0130746983145507,40.492477059624136,37.38839341816385,-0.3598542250064014,1.4478057609493646,-3.3026941046626064,-2.4121500090073624,22.390083668559978,3.8199996948242045,-0.3111398017112208,-0.9670001983642607,-5.348453277404275,3.4144528806757535,-3.1577267378842606,1.2237263411557393,-4.529998779296875,67.61195287537221,29.41146231181699,2.190726539520006,5,-0.9150009155273438,0.1399993896484375,-5.480001449584961,-5.575000762939453,-5.9199981689453125,3,0.02761081457759662,1.245812341764059,88.56999969482422,-2.7217578218294722,86.72000122070312,1.2837403675319499,86.18000030517578,0.02761081457759662 12412,2022-05-06,90.4000015258789,91.41000366210938,89.29000091552734,89.29000091552734,2038000.0,0.006457379570533606,-2.8198226682246204,0.7161280160659966,45.55011583102412,36.09741124704056,-1.3306117233118044,0.7702552694025826,-3.6184477077676434,-3.004326216713949,20.7389324299973,2.1200027465820312,-0.8481690532013033,-0.2999984741210966,-4.637209635291782,4.037212687049589,-2.4686040547064323,1.868607106464239,-4.976000671386714,76.2687005654866,36.232725047252146,2.1686055805853406,5,-1.7600021362304688,-0.44000244140625,-5.64000129699707,-6.155002593994141,-9.660003662109375,4,0.02079642944341975,-3.365713936941948,89.81999969482422,1.245812341764059,88.56999969482422,-2.7217578218294722,86.72000122070312,0.02079642944341975 12413,2022-05-09,90.54000091552734,91.4800033569336,89.55000305175781,90.3000030517578,1595200.0,0.0015486657885548372,-1.218393878938022,0.21621417279539393,42.783505444232674,35.48329806215567,-1.6697148155792547,0.49911608600191926,-3.5545009753380157,-3.155809490069501,18.72202730612068,1.9300003051757812,-1.4315743150739877,-0.06049919128417969,-4.311390186895011,4.1903918043266515,-2.1859446890895953,2.064946306521236,-4.984680120849603,75.0000328853474,37.28370512057437,2.125445497805419,5,-1.9000015258789062,-0.5800018310546875,-5.405002593994141,-6.295001983642578,-9.959999084472656,0,0.02540308591899776,-2.8198226682246204,90.4000015258789,-3.365713936941948,89.81999969482422,1.245812341764059,88.56999969482422,0.02540308591899776 12414,2022-05-10,89.12999725341797,92.02999877929688,88.29000091552734,90.58000183105469,1562200.0,-0.015573267592794648,-1.3897770898587465,-6.041739517436143,35.48838326486714,35.56225434250909,-0.3935953029017867,1.7923011654590368,-1.9524084275374207,-1.7913125200207674,17.059468142754426,3.7399978637695312,-1.8365571547872008,-1.3380027770996037,-5.5992822696012325,2.923276715402025,-3.468642523350411,0.7926369691512036,-3.4459829173583927,45.69281807739126,12.56784448808451,2.1306397462508118,5,-0.4699974060058594,0.8300018310546875,-3.4249954223632812,-4.879997253417969,-10.319999694824219,1,0.01671721686389871,-1.218393878938022,90.54000091552734,-2.8198226682246204,90.4000015258789,-3.365713936941948,89.81999969482422,0.01671721686389871 12415,2022-05-11,89.29000091552734,91.04000091552734,89.0,89.13999938964844,1333100.0,0.0017951718505548886,-8.488369617288551,-0.10344900160479861,36.61279443949403,35.199819046294074,-0.6571995410316447,1.4258061400575457,-1.8706598983447975,-1.9969931541942003,15.937367656982904,2.0400009155273438,-2.1321101831226628,-1.0004993438720646,-5.1397614417409585,3.1387627539968292,-3.0701303928065187,1.0691317050623894,-3.3521472017382763,29.015610608414473,-1.3029635708606087,2.069631048934449,5,-0.6300010681152344,0.6699981689453125,-3.5074996948242188,-5.040000915527344,-11.30999755859375,2,-0.016463223268345817,-1.3897770898587465,89.12999725341797,-1.218393878938022,90.54000091552734,-2.8198226682246204,90.4000015258789,-0.016463223268345817 12416,2022-05-12,88.91999816894531,89.54000091552734,87.51000213623047,88.91999816894531,1844900.0,-0.004143831815301202,2.274177075001538,0.0,38.59258581090859,36.30931157407355,-0.5451916213117443,1.594832573689132,-1.2682136950535892,-1.6511722205589052,15.000647647059212,2.029998779296875,-2.2608304582110748,-1.1910018920898438,-5.235276906685229,2.8532731225055414,-3.2131393993875434,0.831135615207856,-2.7384586525359396,31.194625661453806,-0.11810914429385377,2.022137507297694,5,-0.2599983215332031,1.0400009155273438,-2.4499988555908203,-4.125,-9.360000610351562,3,-0.010008990193156153,-8.488369617288551,89.29000091552734,-1.3897770898587465,89.12999725341797,-1.218393878938022,90.54000091552734,-0.010008990193156153 12417,2022-05-13,89.33999633789062,89.66999816894531,87.91999816894531,89.44000244140625,1525200.0,0.004723326333715416,5.250027247956403,-100.0,44.647081529847874,38.211424317395426,-0.7387491815447902,0.9676949498998226,-1.5337826960720093,-2.097466508683283,13.893501407129113,1.75,-2.223838099383883,-0.6080036163330078,-4.4893955211535115,3.273388288487496,-2.5486995687432596,1.332692336077244,-2.924518450965749,40.48662745064943,7.846906670592894,1.9406959524102518,5,-0.2299957275390625,0.6200027465820312,-1.9149971008300781,-3.8499984741210938,-8.759994506835938,4,-0.06089092271100216,2.274177075001538,88.91999816894531,-8.488369617288551,89.29000091552734,-1.3897770898587465,89.12999725341797,-0.06089092271100216 12418,2022-05-16,89.2699966430664,90.12000274658205,88.72000122070312,89.62999725341797,1598500.0,-0.0007835202338656311,1.0895364328903536,3.5997863899908453,48.0785456327088,40.845501361874284,-0.2060020566375158,0.8945369081143326,-1.3866109454507836,-2.043100280269641,13.489115376208549,1.4000015258789205,-2.297154635989841,-0.5580032348632784,-4.362878918192521,3.2468724484659646,-2.4604410765279,1.344434606801343,-2.6299379204466504,38.93796048578349,2.6450412253752376,1.9024378416646217,5,0.09000396728515625,0.69000244140625,-1.297494888305664,-3.6799964904785156,-7.1699981689453125,0,-0.09555280721475634,5.250027247956403,89.33999633789062,2.274177075001538,88.91999816894531,-8.488369617288551,89.29000091552734,-0.09555280721475634 12419,2022-05-17,90.05999755859375,90.12999725341795,88.0199966430664,89.30999755859375,952200.0,0.008849568110616657,3.7415776570028796,-2.083329801212224,52.23757274773027,42.72034019560418,-0.5279164222289836,-0.09237147175483074,-2.1118801474501936,-2.8505267377181838,13.181128595495695,2.1100006103515483,-1.9373210151156854,0.3539978027343693,-3.2408137438184355,3.948809349287174,-1.443407970542026,2.1514035760107646,-3.204341233706913,72.23785564229583,31.462205041363298,1.7974057732764008,5,-0.2899971008300781,-0.09999847412109375,-1.1274967193603516,-4.079998016357422,-6.709999084472656,1,-0.10526311330811777,1.0895364328903536,89.2699966430664,5.250027247956403,89.33999633789062,2.274177075001538,88.91999816894531,-0.10526311330811777 12420,2022-05-18,89.18000030517578,90.05000305175781,88.83999633789062,89.80999755859375,1758100.0,-0.009771233369681553,1.1801760933666,-0.839996337890625,45.91347608692857,43.32267342086023,0.5003234025996761,0.4914888450464474,-1.1254284255239781,-1.9946861815946164,12.32380293206458,1.220001220703125,-1.4452635649889913,-0.32199935913085653,-3.5073640665884938,2.8633653483267807,-1.9146817128596751,1.270682994597962,-2.117370282112546,63.74050691888401,20.819704530452114,1.5926823537288206,5,0.5900001525878906,0.779998779296875,-0.07499885559082031,-3.200000762939453,-5.090003967285156,2,-0.11628170790643277,3.7415776570028796,90.05999755859375,1.0895364328903536,89.2699966430664,5.250027247956403,89.33999633789062,-0.11628170790643277 12421,2022-05-19,89.44000244140625,90.16000366210938,87.66999816894531,88.97000122070312,1936100.0,0.0029154758392098135,1.6073305958106316,-0.7460369361186799,60.261563625171455,44.95727873132104,0.20199165901583171,-0.05983790735739092,-1.244746052951058,-2.274065566733242,11.234299520919748,2.4900054931640625,-0.915698685151412,0.12100257873535725,-2.5773233814403227,2.819328538911037,-1.2281604013524827,1.4701655588231972,-2.1786776680936697,71.08435211569692,22.207078582659122,1.3491629800878424,5,0.3299980163574219,0.5199966430664062,-0.282501220703125,-3.460002899169922,-6.0200042724609375,3,-0.1281305766061479,1.1801760933666,89.18000030517578,3.7415776570028796,90.05999755859375,1.0895364328903536,89.2699966430664,-0.1281305766061479 12422,2022-05-20,90.37000274658205,90.44000244140624,88.86000061035156,89.6500015258789,1487000.0,0.01039803532859973,2.6744202551410545,1.5319135121096334,71.70983661252046,48.17131552779746,-0.8188190478016253,-1.1786444657843163,-2.025834942270521,-3.231644282523277,10.617126135648109,1.5800018310546733,-0.6067720204255664,1.1325027465820483,-1.3113326757030848,3.5763381688671814,-0.08941496456051823,2.354420457724615,-2.917931013030099,97.47293910265338,42.390603780410416,1.2219177111425652,5,-0.6000022888183736,-0.4100036621093892,-1.2125015258789205,-4.390003204345717,-6.889999389648452,4,-0.11961939647497855,1.6073305958106316,89.44000244140625,1.1801760933666,89.18000030517578,3.7415776570028796,90.05999755859375,-0.11961939647497855 12423,2022-05-23,91.29000091552734,91.87999725341795,90.20999908447266,91.33999633789062,1670500.0,0.010180349020517232,1.95575615585613,-0.0694379688890759,72.78163895720012,52.31501060472335,-1.8117684626569712,-2.162247037644647,-2.765430050457482,-4.182933079608404,11.22364971849593,1.6699981689452983,-0.42535636818418254,2.022500991821289,-0.5095492164102637,4.554551200052842,0.7564758877055056,3.2885260959370726,-3.6548121001456053,85.98583215690851,26.08872833839053,1.2660251041157795,5,-1.595001220703125,-1.3300018310546875,-2.0475006103515625,-5.310001373291016,-6.819999694824219,0,-0.11731842454884911,2.6744202551410545,90.37000274658205,1.6073305958106316,89.44000244140625,1.1801760933666,89.18000030517578,-0.11731842454884911 12424,2022-05-24,92.63999938964844,92.68000030517578,90.04000091552734,91.62000274658205,2652600.0,0.014788021257336581,3.800005548658265,-20.40180070196828,71.35360418599699,56.17510057655701,-2.9184155368644724,-3.4596480753163235,-3.8965985879020337,-5.565152244569475,11.69810770465192,2.6399993896484375,-0.3403355867864377,3.226499557495117,0.28152176365722426,6.17147735133301,1.7540106605761707,4.698988454414064,-4.82901817571009,99.20157887282977,37.89391702151451,1.4724888969189438,5,-2.5449981689453125,-2.6800003051757812,-3.0749988555908203,-6.659999847412109,-5.489997863769531,1,-0.11377375847333049,1.95575615585613,91.29000091552734,2.6744202551410545,90.37000274658205,1.6073305958106316,89.44000244140625,-0.11377375847333049 12425,2022-05-25,92.1500015258789,92.95999908447266,91.88999938964844,92.80999755859376,1455000.0,-0.00528926885792147,1.2291681567842072,-0.6470570635710401,63.28392643075001,58.9185828676505,-2.212757894202767,-2.9109743399423564,-3.2195787328558936,-5.107996815681503,12.045793533268597,1.0699996948242188,-0.22970336462472574,2.604501724243164,-0.5851821890077531,5.794185637494081,1.0096597676177055,4.199343680868623,-4.0468791664663115,84.68813953857315,23.179162833041076,1.5948419566254617,5,-1.8350028991699219,-2.19000244140625,-2.3600006103515625,-6.170001983642578,-8.779998779296875,2,-0.0954965046776094,3.800005548658265,92.63999938964844,1.95575615585613,91.29000091552734,2.6744202551410545,90.37000274658205,-0.0954965046776094 12426,2022-05-26,92.19000244140624,92.7699966430664,92.04000091552734,92.70999908447266,1043700.0,0.0004340848059138924,1.281266018954521,0.7878784375830903,60.87484924304008,60.7216681691163,-1.944626985916159,-2.9452493871340693,-3.063723565375966,-5.151401663011356,12.412268736095278,0.7299957275390625,0.13684649196177645,2.545002365112296,-0.8483011973810193,5.938305927605612,0.8483505838656384,4.241654146358954,-3.6983299439888384,81.21958708212732,20.6862671132166,1.6966517812466606,5,-1.8750038146972514,-2.2300033569335795,-1.9975032806396342,-5.965003967285142,-8.04000091552733,3,-0.08786208795974138,1.2291681567842072,92.1500015258789,3.800005548658265,92.63999938964844,1.95575615585613,91.29000091552734,-0.08786208795974138 12427,2022-05-27,93.3000030517578,93.33000183105469,91.44000244140624,91.9000015258789,1232400.0,0.012040357749822705,1.5890418833120148,-2.6923280073945905,65.00000414640795,62.60183022619398,-2.719848718404279,-3.7846123213547713,-3.968346490567086,-6.24657050720954,11.917906546214157,1.8899993896484517,0.5254477522452277,3.3600028991699133,-0.23157923067813613,6.951585029017963,1.5642118342458957,5.155793964093931,-4.450864427375976,99.08818325383108,38.71655053045447,1.7957910649240214,5,-2.8000030517577983,-3.9900016784667827,-2.7025051116943217,-6.6700057983398295,-9.710006713867173,4,-0.1058950113574122,1.281266018954521,92.19000244140624,1.2291681567842072,92.1500015258789,3.800005548658265,92.63999938964844,-0.1058950113574122 12428,2022-05-31,92.31999969482422,93.02999877929688,91.4499969482422,92.69000244140624,2526700.0,-0.010503786976190366,2.009540417801971,-0.26428738807962154,68.18700619920634,64.37398949858022,-1.4099785680679986,-2.4464616783692748,-2.7633611965966054,-5.2706959490882355,10.56843132509523,1.8500061035155966,0.9023877853691857,2.0729995727539006,-1.2009571440490419,5.346956289556843,0.43602121435242225,3.709977931155379,-3.0227747497751096,69.30085546591471,6.780295738329649,1.6369783584014723,5,-1.8199996948242188,-3.009998321533203,-1.5475006103515625,-5.69000244140625,-9.0,1,-0.09575386012903364,1.5890418833120148,93.3000030517578,1.281266018954521,92.19000244140624,1.2291681567842072,92.1500015258789,-0.09575386012903364 12429,2022-06-01,92.12000274658205,92.5500030517578,91.23999786376952,92.5500030517578,1602800.0,-0.0021663447671500524,5.093043061691998,1.162154360063477,66.06130882689166,66.61263758079834,-0.991284031728469,-1.9195855334769902,-2.371206869098799,-5.07076350022156,9.191434199754116,1.3100051879882812,1.162537203603847,1.6030025482177876,-1.3178726461043055,4.523877742539881,0.14256495105674105,3.0634401453788342,-2.4195001129323828,42.105416859835856,-23.634891469041065,1.4604375971610488,6,-1.6200027465820455,-2.81000137329103,-1.6725025177002095,-5.490005493164077,-8.40000152587892,2,-0.08304386992826873,2.009540417801971,92.31999969482422,1.5890418833120148,93.3000030517578,1.281266018954521,92.19000244140624,-0.08304386992826873 12430,2022-06-02,92.41999816894531,92.7300033569336,90.41000366210938,92.58000183105469,1099400.0,0.003256572008454528,9.086807974259463,0.37210127570485596,70.02290566775622,67.69723114108552,-0.8754123118955732,-2.019922376986443,-2.461280945379258,-5.381214685163258,8.169939535364621,2.3199996948242188,1.4034405530944696,1.7104980468750028,-1.1773766927741889,4.598372786524195,0.266560677050407,3.1544354166995987,-2.3565456155551487,68.83547148120086,-1.2219795818018895,1.4439373698245959,6,-1.3249969482421875,-3.109996795654297,-1.8624992370605469,-5.790000915527344,-9.040000915527344,3,-0.05702225435487207,5.093043061691998,92.12000274658205,2.009540417801971,92.31999969482422,1.5890418833120148,93.3000030517578,-0.05702225435487207 12431,2022-06-03,92.3000030517578,92.83000183105469,91.83000183105469,92.12999725341795,691500.0,-0.0012983674482243135,-1.597413921228731,-1.0625119206561129,67.53561142819953,67.23342834282765,-0.3431479575911993,-1.7967242958404057,-2.143905022792765,-5.261781163046564,8.921634369690306,1.0,1.5408150509123288,1.4665027618408004,-1.4730681040222748,4.406073627703876,-0.0032826710907443157,2.936288194772345,-1.9098955706011793,64.7260470827994,-8.697162870038085,1.469785432931538,6,-0.6150016784667827,-2.9900016784667827,-1.872505187988267,-5.6700057983398295,-9.499999999999986,4,-0.09674972925156045,9.086807974259463,92.41999816894531,5.093043061691998,92.12000274658205,2.009540417801971,92.31999969482422,-0.09674972925156045 12432,2022-06-06,92.27999877929688,93.0500030517578,92.12000274658205,92.5199966430664,672200.0,-0.0002167310054118632,-2.3214893935885357,-1.4117039895884755,67.93805180173024,66.69525199221988,-0.026505919563035718,-1.7166682734443555,-1.9465388244450992,-5.204778030218563,9.654702692431243,0.9300003051757528,1.8642258681756516,1.3524986267089787,-1.6483024023501258,4.353299655768083,-0.14790188782056646,2.852899141238524,-1.8699951171875,70.83316475450144,-6.665009228507401,1.5004005145295514,6,-0.5949974060058594,-2.9699974060058594,-1.7750015258789062,-5.650001525878906,-8.799995422363281,0,-0.08810140183098858,-1.597413921228731,92.3000030517578,9.086807974259463,92.41999816894531,5.093043061691998,92.12000274658205,-0.08810140183098858 12433,2022-06-07,92.83999633789062,92.88999938964844,91.2699966430664,92.13999938964844,1032900.0,0.006068460836601064,3.049991416963894,-2.916679912261182,67.03433045423023,66.21533268869024,-0.38388422551281565,-2.208765641191519,-2.3589856171477805,-5.737876507869899,10.573168836411384,1.6200027465820312,2.020458356095446,1.7974964141845646,-1.314985060846027,4.909977889215156,0.24125567666926884,3.3537371516998604,-2.1379928588867188,92.04519839320339,13.308193721655712,1.556240737515299,6,-0.9699935913085938,-3.5299949645996094,-2.5974979400634766,-6.209999084472656,-9.17999267578125,1,-0.09963378247382393,-2.3214893935885357,92.27999877929688,-1.597413921228731,92.3000030517578,9.086807974259463,92.41999816894531,-0.09963378247382393 12434,2022-06-08,90.62000274658205,92.4800033569336,90.5199966430664,92.4800033569336,1047700.0,-0.023912038764294263,1.1075334093537987,-2.6571553133514785,57.57897239118471,65.58144890651633,1.698002847460799,0.1355274775814337,-0.026123475675134955,-3.512880880765124,11.166943214340403,2.3199996948242188,1.9358656925546285,-0.49699745178220667,-3.485595116636759,2.4916002130723456,-1.9912962842094828,0.9973013806450695,2.709999084472642,7.954512614513774,-69.67713513199847,1.4942988324272786,6,1.2499999999999858,-0.8600006103515767,-0.6600036621093892,-3.9900054931640767,-8.170005798339858,2,-0.0805561998510661,3.049991416963894,92.83999633789062,-2.3214893935885357,92.27999877929688,-1.597413921228731,92.3000030517578,-0.0805561998510661 12435,2022-06-09,87.81999969482422,91.38999938964844,87.7699966430664,90.76000213623048,981400.0,-0.03089828919546611,-1.3815740601315063,1.580645955191698,43.27240582850947,63.62562186045737,4.268031836619841,2.9721381457172527,2.8323605103278027,-0.7130895211052746,12.227291864907746,3.6200027465820312,1.687055591374289,-3.2235004425048857,-6.463055050380547,0.01605416537077531,-4.843277746442709,-1.6037231385670623,5.453802032470705,0.947026345943496,-74.31083602877463,1.6197773039378305,6,2.729999542236328,2.19000244140625,2.1399993896484375,-1.19000244140625,-4.569999694824219,3,-0.04668638679536152,1.1075334093537987,90.62000274658205,3.049991416963894,92.83999633789062,-2.3214893935885357,92.27999877929688,-0.04668638679536152 12436,2022-06-10,88.02999877929688,88.73999786376953,86.6500015258789,87.01000213623047,1439000.0,0.0023912444227101037,-1.4022975905991713,-0.34693734559571343,39.664279220048215,60.810541313084066,3.806135532648881,2.8375252194131377,2.656763686166258,-0.9128204587082678,12.779686228326248,2.089996337890625,1.3525280416880037,-2.969001388549799,-6.352621892719952,0.41461911562035425,-4.660811640634876,-1.2771911364647224,5.02365074462891,21.562451943766657,-48.783331202325286,1.6918102520850793,6,1.8200035095214844,1.9600028991699219,1.5825004577636719,-1.4000015258789062,-5.549995422363281,4,-0.05282291934976724,-1.3815740601315063,87.81999969482422,1.1075334093537987,90.62000274658205,3.049991416963894,92.83999633789062,-0.05282291934976724 12437,2022-06-13,83.9000015258789,87.44000244140625,83.51000213623047,87.12999725341797,1475400.0,-0.04691579360091136,1.0415553635549355,-3.1666728998526477,24.569828729612397,55.96418826090696,7.221988012277777,6.892455061662986,6.788388537171556,3.202415757746394,13.753634520518837,4.519996643066406,1.032128261426962,-6.82699890136719,-11.427823255082359,-2.226174547652022,-9.127411078224767,-4.526586724509613,8.76942911816407,4.157777226494666,-61.5572107079006,2.3004121768575834,6,4.380001068115234,4.520000457763672,5.532497406005859,2.7299957275390625,-0.8800048828125,0,-0.013110827820209225,-1.4022975905991713,88.02999877929688,-1.3815740601315063,87.81999969482422,1.1075334093537987,90.62000274658205,-0.013110827820209225 12438,2022-06-14,80.73999786376953,84.6500015258789,79.83999633789062,84.08000183105469,1592800.0,-0.037663928541582625,1.147322135615792,1.0340583236095824,13.586261477367316,50.13362744429315,9.57336644413786,9.887588527190303,9.860141462715433,6.332326761628934,15.316694384206825,4.810005187988281,0.6248553673010235,-9.560502624511713,-15.959932594229656,-3.16107265479377,-12.760217609370684,-6.360787639652742,11.196678499648442,7.120261282473951,-52.113388100417,3.199714984858973,6,5.7050018310546875,5.845001220703125,8.560001373291016,5.8899993896484375,3.3199996948242188,1,0.033936160089912404,1.0415553635549355,83.9000015258789,-1.4022975905991713,88.02999877929688,-1.3815740601315063,87.81999969482422,0.033936160089912404 12439,2022-06-15,80.58000183105469,81.97000122070312,79.75,81.41000366210938,2150500.0,-0.0019816204724800723,1.2769278923275558,0.2485032470573186,13.866304877717397,43.89400513428883,8.855518730894929,9.803586993262627,9.9514191485613,6.453968675962031,16.630802449491085,2.220001220703125,0.012760804102626366,-9.246498870849607,-16.985152095696208,-1.5078456460030054,-13.1158254832729,-5.377172258426313,10.147006529810554,7.130600297048264,-46.86391157823534,3.869326612423297,6,5.819999694824219,5.959999084472656,8.71999740600586,6.049995422363281,4.299995422363281,2,0.0382229059452277,1.147322135615792,80.73999786376953,1.0415553635549355,83.9000015258789,-1.4022975905991713,88.02999877929688,0.0382229059452277 12440,2022-06-16,78.80999755859375,79.41999816894531,78.06999969482422,79.41999816894531,2214000.0,-0.021965800846864614,3.4262200765440127,0.7349388730581855,12.288578781498103,37.75544595132201,9.489880686949292,11.338177095400482,11.599450069550358,8.190265411115135,18.112523439923756,2.5100021362304688,-0.6647069799363692,-10.498003005981445,-19.674983487874044,-1.3210225240888462,-15.086493246927745,-5.909512765035146,10.599769798967657,6.935313877778079,-41.81370152435648,4.588490240946301,6,6.750003814697266,6.890003204345703,10.500001907348633,8.240001678466797,6.590003967285156,3,0.04618702578872891,1.2769278923275558,80.58000183105469,1.147322135615792,80.73999786376953,1.0415553635549355,83.9000015258789,0.04618702578872891 12441,2022-06-17,77.9800033569336,79.56999969482422,77.06999969482422,79.19000244140625,3451500.0,-0.010531585171577595,1.5380793227244385,1.9836030717662656,6.128253474414564,30.887690581620266,9.02392793982537,11.874402961716157,12.225677460686626,8.990644469594855,19.17524811530223,2.5,-1.4000039851130737,-10.754997253417969,-21.235757856833118,-0.2742366500028197,-15.995377555125543,-5.514616951710394,9.842196527844607,8.775346394284355,-32.217869383338865,5.240380301707577,6,6.999996185302734,7.219997406005859,11.329996109008789,9.069995880126953,7.2299957275390625,4,0.06758138517825318,3.4262200765440127,78.80999755859375,1.2769278923275558,80.58000183105469,1.147322135615792,80.73999786376953,0.06758138517825318 12442,2022-06-21,79.55999755859375,80.04000091552734,77.70999908447266,77.9800033569336,1563700.0,0.020261530310894393,-1.1981120871765158,-1.3057813199493056,14.673255724060496,25.069793389379186,6.090313522415514,9.953339189990402,10.459621079946913,7.404611802763384,20.375116456458386,2.3300018310546875,-2.2434869936492987,-8.634502792358404,-19.84948118668764,2.580475601970832,-14.24199198952303,-3.027013595193779,6.541850295791818,32.84956810390468,-4.3744320474281935,5.607489197164618,6,5.215003967285156,5.640003204345703,9.750001907348633,7.490001678466797,8.700004577636719,1,0.036701934237609146,1.5380793227244385,77.9800033569336,3.4262200765440127,78.80999755859375,1.2769278923275558,80.58000183105469,0.036701934237609146 12443,2022-06-22,80.58000183105469,81.08000183105469,79.19000244140625,79.19000244140625,1203100.0,0.012820566915047182,-1.7194247763324002,0.8797496776810418,19.43852775174696,20.831966207219434,3.5183317372705574,8.527013229019772,9.24899819854545,6.367034902890438,22.331462578054765,1.8899993896484375,-3.1071929566695076,-7.078998565673828,-18.687507484609597,4.529510353261941,-12.883253025141713,-1.2747441062059437,4.076750317801071,71.63267435107349,33.5792468465801,5.804254459467884,6,3.6499977111816406,4.619998931884766,8.954998016357422,6.469997406005859,7.6399993896484375,2,0.030280401545875524,-1.1981120871765158,79.55999755859375,1.5380793227244385,77.9800033569336,3.4262200765440127,78.80999755859375,0.030280401545875524 12444,2022-06-23,82.0999984741211,82.37999725341797,80.81999969482422,80.8499984741211,1263300.0,0.018863199410857012,-1.3816801006383077,0.8992809704155003,24.328337530769076,18.727069729692722,0.7405530934753273,6.51070665336259,7.576293738371078,4.814654209842473,24.574660575646742,1.7999954223632812,-4.026003559429171,-5.03200187683106,-16.64538433182142,6.581380578159298,-10.83869310432624,0.7746893506641186,1.342873282089613,94.72695088449292,58.065274510197106,5.80669122749518,6,0.8050003051757812,3.1000022888183594,7.560001373291016,5.520000457763672,7.1100006103515625,3,0.023873314505486576,-1.7194247763324002,80.58000183105469,-1.1981120871765158,79.55999755859375,1.5380793227244385,77.9800033569336,0.023873314505486576 12445,2022-06-24,83.3499984741211,83.62000274658203,81.86000061035156,82.36000061035156,1449500.0,0.015225335240341309,1.3006467505397898,0.791998291015625,28.92131513154517,17.533407053192388,-1.3524187337300617,4.814469825253866,6.150790408433039,3.5028050000133533,26.844555618572986,1.7600021362304688,-5.039320893995708,-3.342001724243161,-14.820923339989761,8.136919891503439,-9.081462532116461,2.397459083630139,-6.279998779296875,95.8777992876129,60.173275164869565,5.739460807873299,6,-1.0949974060058594,1.8500022888183594,6.51500129699707,5.1399993896484375,6.889999389648423,4,0.018356314424791798,-1.3816801006383077,82.0999984741211,-1.7194247763324002,80.58000183105469,-1.1981120871765158,79.55999755859375,0.018356314424791798 12446,2022-06-27,84.08999633789062,84.11000061035156,82.6500015258789,82.98999786376953,1279600.0,0.008878198888021549,1.5613861319877127,1.1111119673861947,31.343942429479313,18.2860863531776,-3.0285667557165254,3.622239759354187,5.250907883115985,2.728903084955931,29.139634444296192,1.4599990844726562,-5.877888821603975,-2.1970035552978544,-13.428057191193503,9.034050080597794,-7.812530373245679,3.4185232626499698,-6.888996582031254,99.68743331731955,65.59982008023,5.615526817947826,6,-3.2299957275390625,1.1100044250488281,5.775003433227539,4.400001525878906,6.7400054931640625,0,0.015578609169209834,1.3006467505397898,83.3499984741211,-1.3816801006383077,82.0999984741211,-1.7194247763324002,80.58000183105469,0.015578609169209834 12447,2022-06-28,83.41999816894531,85.4000015258789,83.3499984741211,84.45999908447266,2258600.0,-0.00796763227641395,-2.4745805450489766,-0.9454566892543297,28.649125731554378,19.959737936976158,-2.7198374365886906,3.7040075317853223,5.747038183045603,3.349420334346732,30.956025136043824,2.0500030517578125,-6.402928553675736,-2.3730014801025447,-13.165839731063926,8.419836770858836,-7.769420605583235,3.023417645378146,-5.942638378906253,68.11588327147503,39.65099587681975,5.396419125480692,6,-2.18499755859375,1.7800025939941406,6.445001602172852,5.069999694824219,7.5800018310546875,1,0.021457695454538017,1.5613861319877127,84.08999633789062,1.3006467505397898,83.3499984741211,-1.3816801006383077,82.0999984741211,0.021457695454538017 12448,2022-06-29,83.4800033569336,84.01000213623047,83.19000244140625,83.72000122070312,1576400.0,0.0007193141849122231,1.0,0.23076697355390088,32.06029753881022,21.981292677097585,-2.6265039927511964,3.1070767646144617,5.54025888921467,3.2495207844429217,32.88954251530279,0.8199996948242188,-6.956805869913524,-1.8709964752197266,-12.254651583293693,8.51265863285424,-7.062824029256703,3.3208310788172497,-5.527285062744141,58.078659359331006,25.90320612146113,5.191827554036982,6,-2.2450027465820312,1.7199974060058594,6.38499641418457,5.0099945068359375,6.899993896484361,2,0.057259206840938104,-2.4745805450489766,83.41999816894531,1.5613861319877127,84.08999633789062,1.3006467505397898,83.3499984741211,0.057259206840938104 12449,2022-06-30,84.47000122070312,84.95999908447266,82.83000183105469,83.01000213623047,2060800.0,0.011859101868223698,-1.3406567149163071,-6.083383666592491,40.74073917871563,25.14264383234398,-3.3600185421237114,1.5964238601091267,4.3852070836230155,2.2302495209130058,34.619525766746506,2.1299972534179688,-6.900405801653193,-0.4984985351562443,-10.38391603129756,9.38691896098507,-5.441207283226902,4.444210212914413,-6.0704459326123015,73.72881173288506,36.049824248656535,4.942708748070655,6,-3.2350006103515625,0.7299995422363281,5.3574981689453125,4.019996643066406,6.459999084472656,3,0.044394458929886804,1.0,83.4800033569336,-2.4745805450489766,83.41999816894531,1.5613861319877127,84.08999633789062,0.044394458929886804 12450,2022-07-01,87.1500015258789,87.4800033569336,84.7300033569336,85.02999877929688,2426600.0,0.0317272435947229,-1.02206358778733,1.4520575862879836,47.8599278101586,29.779496536315534,-5.288746115034897,-1.5796228538028174,1.5433907306887278,-0.47571266386788125,35.530609662546865,3.0100021362304688,-6.246331393099908,2.4450016021728516,-6.868514368414239,11.758517572759942,-2.2117563831206866,7.10175958746639,-8.330419463520798,93.1676665434591,51.24207945036579,4.656757985293543,7,-4.555000305175781,-1.9500007629394531,2.8774986267089844,1.339996337890625,4.479995727539048,4,0.023637378342237225,-1.3406567149163071,84.47000122070312,1.0,83.4800033569336,-2.4745805450489766,83.41999816894531,0.023637378342237225 12451,2022-07-05,83.37000274658203,86.97000122070312,81.88999938964844,86.88999938964844,1820600.0,-0.04337347920957202,1.7608703314017975,-1.6603736239217197,48.688770402315775,33.55899816723279,-0.7417768046934867,1.577963304560086,5.119471435223545,3.2677361075451756,36.92475245813777,5.260002136230469,-5.652615202142073,-0.8884971618652315,-9.498569640484291,7.721575316753828,-5.193533401174761,3.4165390774442983,-3.857586980657885,26.475890993908774,-19.391510644831232,4.30503623930953,7,-0.034999847412109375,1.8299980163574219,6.767496109008789,5.1199951171875,8.279998779296875,1,0.082403681070637,-1.02206358778733,87.1500015258789,-1.3406567149163071,84.47000122070312,1.0,83.4800033569336,0.082403681070637 12452,2022-07-06,84.1500015258789,84.95999908447266,83.05000305175781,83.77999877929688,1448500.0,0.00935586846107972,-1.0874339721755517,-0.10511451688763755,59.56255252433449,38.017223141964735,-0.8964877816442254,0.166176075634354,4.175875550185694,2.461738796168504,38.563995679871404,1.9099960327148438,-4.746638551882057,0.2980014801025419,-7.441111598559999,8.037114558765083,-3.5715550592287286,4.167558019433812,-4.000178752674003,40.429347625813264,-9.912200584324587,3.869556539331272,7,0.0,1.0499992370605469,5.987497329711914,4.339996337890625,7.459999084472656,2,0.07938205803979059,1.7608703314017975,83.37000274658203,-1.02206358778733,87.1500015258789,-1.3406567149163071,84.47000122070312,0.07938205803979059 12453,2022-07-07,83.58999633789062,84.76000213623047,83.56999969482422,84.2300033569336,1911300.0,-0.006654844656373116,-2.5000056098464025,-1.7297358599501,58.25560946865418,41.78692002395197,0.15129696518478397,-0.0024634323896748356,4.604634903230419,3.034857364847767,39.77016009124307,1.19000244140625,-3.6004960448659773,0.20049629211425213,-6.280282283699194,6.681274867927698,-3.0398929957924707,3.440885580020975,-2.8537591179874227,30.41137283964771,-24.346984229083503,3.240389287906721,7,1.0800056457519531,1.4700050354003906,6.315004348754883,4.900001525878906,9.520004272460938,3,0.08864701503462658,-1.0874339721755517,84.1500015258789,1.7608703314017975,83.37000274658203,-1.02206358778733,87.1500015258789,0.08864701503462658 12454,2022-07-08,83.31999969482422,84.37000274658203,83.19000244140625,83.7699966430664,1796300.0,-0.003230011423556167,-2.3239845261121856,0.7031125204143669,63.47879660694636,45.62664018788543,0.6845363607747856,-0.32401846601945294,4.768813144787856,3.325631770827002,40.665834721804664,1.1800003051757812,-2.6664643140242674,0.2954998016357422,-5.221221016330631,5.812220619602115,-2.4628606073474373,3.0538602106189217,-2.0442611839585823,25.581382652761796,-33.77110696640422,2.7583604089831835,7,1.3650016784667969,1.7400016784667969,6.585000991821289,5.520000457763672,9.989997863769545,4,0.08473352837796866,-2.5000056098464025,83.58999633789062,-1.0874339721755517,84.1500015258789,1.7608703314017975,83.37000274658203,0.08473352837796866 12455,2022-07-11,83.72000122070312,84.2300033569336,82.55999755859375,83.1500015258789,1688600.0,0.004800786453960537,1.100630982941868,-1.2666745786850226,67.60736035512735,49.655908846290785,0.38279409905582895,-1.1035081651176597,4.272229457786722,2.97944224970621,40.44433074140444,1.6700057983398438,-1.8159617938915318,0.9005012512207031,-4.150999727295584,5.952002229736991,-1.6252492380374406,3.426251740478847,-1.9479215221520576,36.023645107126875,-28.498541390860503,2.5257504892581455,7,0.9650001525878906,1.3400001525878906,6.184999465942383,5.119998931884766,9.860000610351562,0,0.086120389146503,-2.3239845261121856,83.31999969482422,-2.5000056098464025,83.58999633789062,-1.0874339721755517,84.1500015258789,0.086120389146503 12456,2022-07-12,83.37999725341797,84.43000030517578,82.98999786376953,83.37000274658203,1184900.0,-0.004061203563397453,-2.7402453282603094,0.017534231906948108,62.682597539445126,53.43740571383419,0.6833554714159931,-1.190784631146414,4.4874650748962495,3.372466125934338,39.77336792372759,1.44000244140625,-1.1159500631051031,0.7929973602294922,-3.6387690404747985,5.224763760933783,-1.422885840122646,3.0088805605816304,-1.151283662196306,34.16663222844936,-32.94247170600475,2.215883200352144,7,1.3050041198730469,1.6800041198730469,6.822504043579102,5.680000305175781,10.430000305175795,1,0.09894459428831182,1.100630982941868,83.72000122070312,-2.3239845261121856,83.31999969482422,-2.5000056098464025,83.58999633789062,0.09894459428831182 12457,2022-07-13,82.80000305175781,83.76000213623047,82.58000183105469,82.68000030517578,891500.0,-0.00695603526943489,-6.375008940705243,12.006870229007633,57.59234597176184,56.27429998416215,1.3032000467062943,-0.7351146389913197,5.023644921489051,4.010948730871661,38.22661580347149,1.1800003051757812,-0.5771786904548861,0.26800308227538494,-4.122261890435638,4.658268054986408,-1.9271294040801337,2.4631355686309035,4.680000305175781,10.909317898869118,-53.32966665363146,2.1951324863555146,7,1.8849983215332031,2.259998321533203,7.697498321533203,6.319995880126953,11.159996032714844,2,0.10688403560310267,-2.7402453282603094,83.37999725341797,1.100630982941868,83.72000122070312,-2.3239845261121856,83.31999969482422,0.10688403560310267 12458,2022-07-14,83.4800033569336,83.70999908447266,80.66999816894531,81.56999969482422,1172500.0,0.008212563769480985,1.5654069018799897,15.916332888295505,55.00727505464596,57.859470637043295,0.6964375947953272,-1.2641280517954385,4.346158870209109,3.3839255235563144,36.09446219158487,3.0400009155273438,-0.10440994522048186,0.8110031127929744,-3.514334315870215,5.136340541456164,-1.3516656015386275,2.9736718271245763,3.901999969482418,74.73413807167162,13.758823275960367,2.162668714331596,7,0.5949974060058594,1.4999961853027344,7.017498016357422,5.794994354248047,10.14999389648436,3,0.09738855925360612,-6.375008940705243,82.80000305175781,-2.7402453282603094,83.37999725341797,1.100630982941868,83.72000122070312,0.09738855925360612 12459,2022-07-15,83.66000366210938,84.0199966430664,82.69999694824219,83.87999725341797,936700.0,0.0021562086480297893,4.280079346913863,-0.11517966989949989,51.21953269204796,58.23276006836433,0.4352245778270998,-1.2664846011100082,4.153407769762396,3.2498645682667586,33.768962067707186,1.3199996948242188,0.5216049297585243,0.8370033264160099,-3.39344859000866,5.06745524284068,-1.278222631796325,2.952229284628345,3.453519458007804,79.52137751074912,22.012497364170947,2.1152259582123345,7,0.15999603271484375,1.1149978637695312,6.929998397827148,5.899993896484375,8.599998474121108,4,0.11295716632298225,1.5654069018799897,83.4800033569336,-6.375008940705243,82.80000305175781,-2.7402453282603094,83.37999725341797,0.11295716632298225 12460,2022-07-18,82.44999694824219,83.33999633789062,82.37999725341797,83.30999755859375,970700.0,-0.014463383467615332,1.0869586850878212,3.9092075602566325,43.778458261216876,57.68716983046446,1.0151808185504336,0.24264440247218033,5.276700306007342,4.505787354991469,31.0798710769,1.2800064086914062,0.9966205551497325,-0.5550033569335966,-4.349234343210682,3.239227629343489,-2.4521188500721394,1.3421121362049462,4.4057851738281215,47.340366170147576,-4.633555720840917,1.8971154931385452,7,0.3650016784667969,1.7800025939941406,8.365005493164062,7.510002136230469,9.310005187988295,0,0.13171620390924832,4.280079346913863,83.66000366210938,1.5654069018799897,83.4800033569336,-6.375008940705243,82.80000305175781,0.13171620390924832 12461,2022-07-19,83.25,83.68000030517578,82.79000091552734,83.02999877929688,1297200.0,0.009702887584823294,-1.542866485013624,-0.2558151913557247,49.361389912700545,56.55370731806069,0.21944190692644838,-0.14999041206074537,4.357193922114277,3.8000895840890934,28.02181382124974,1.2300033569335938,1.1931960842824196,-0.01850013732909872,-2.9850747695853386,2.948074494927141,-1.5017874534572115,1.464787178799014,3.3583507639453103,77.01501511076292,25.964174343930686,1.4832873161281193,7,-0.5349998474121094,-0.345001220703125,7.030000686645508,6.709999084472656,8.779998779296875,1,0.12408410607873499,1.0869586850878212,82.44999694824219,4.280079346913863,83.66000366210938,1.5654069018799897,83.4800033569336,0.12408410607873499 12462,2022-07-20,82.4800033569336,83.80999755859375,82.33999633789062,83.41000366210938,1553100.0,-0.009249208925722563,-1.429725282000517,-4.227250658898599,46.433667277961284,55.24015818576148,0.8131485011209065,0.8959163196905138,4.977577851680067,4.660552009738808,25.19040883382926,1.470001220703125,1.0016149365677904,-0.9344970703125028,-3.373008181394553,1.5040140407695475,-2.153752625853528,0.2847584852285223,3.890813303211715,54.030030221525834,3.7083714909476697,1.2192555555410254,7,0.06999588012695312,-0.2050018310546875,7.439998626708984,7.4799957275390625,10.359992980957031,2,0.13736655844483225,-1.542866485013624,83.25,1.0869586850878212,82.44999694824219,4.280079346913863,83.66000366210938,0.13736655844483225 12463,2022-07-21,83.0199966430664,83.05999755859375,82.2699966430664,82.94000244140625,1263900.0,0.006546960040677785,8.875256306327787,-0.08601524237676071,44.65731536386927,53.14888249208625,0.2053975850124914,0.5777136424810578,4.28664864188201,4.18171168494105,22.93223861178569,0.7900009155273438,1.0682821885610423,-0.5165035247802763,-2.5719799220855037,1.5389728725249512,-1.54424172343289,0.5112346738723375,3.122787277430902,42.857142857142854,-4.317626543439182,1.0277381986526122,7,-0.4699974060058594,-0.7449951171875,5.330005645751953,6.0500030517578125,8.580001831054688,3,0.13177551052478775,-1.429725282000517,82.4800033569336,-1.542866485013624,83.25,1.0869586850878212,82.44999694824219,0.13177551052478775 12464,2022-07-22,84.05999755859375,84.08000183105469,83.22000122070312,83.41000366210938,1149700.0,0.01252711343748536,1.4927465723131357,8.12551263710062,37.049438859005846,49.75355788140608,-0.8030444826071061,-0.32456059470914056,3.150140319222288,3.2096917060556507,21.155211678320224,1.0600051879882812,0.8525029800639885,0.4254974365234432,-1.525863916934867,2.3768587899817533,-0.5501832402057119,1.4011781132525982,1.8638749318414796,98.89479474458463,55.16098962201747,0.9756806767291585,7,-1.5099983215332031,-1.7849960327148438,2.4550018310546875,3.174999237060547,7.8300018310546875,4,0.11384725163896725,8.875256306327787,83.0199966430664,-1.429725282000517,82.4800033569336,-1.542866485013624,83.25,0.11384725163896725 12465,2022-07-25,84.87999725341797,84.94000244140625,83.52999877929688,83.76000213623047,724700.0,0.00975493360266455,1.2741893804220759,1.7230855908728109,58.41691360838841,49.279593000177556,-1.610562441290753,-1.0794009534313034,2.236013726253617,2.48484669399933,19.834305666462843,1.410003662109375,0.7150366888235453,1.1689971923828182,-0.8540479318212562,3.1920423165868925,0.15747463028078812,2.1805197544848482,0.8337202641576624,97.75261956263948,49.694520760425235,1.011522562102035,7,-2.0749969482421875,-2.6049957275390625,1.5900039672851562,2.3100013732910156,5.8899993896484375,0,0.08694633743658997,1.4927465723131357,84.05999755859375,8.875256306327787,83.0199966430664,-1.429725282000517,82.4800033569336,0.08694633743658997 12466,2022-07-26,85.4000015258789,85.69000244140625,84.83000183105469,84.93000030517578,840200.0,0.006126346480766376,-1.56717301692136,0.4196457765667575,57.17565462957611,49.23329396215692,-2.0270632121346495,-1.5770890358009524,1.6379124773418425,2.059037155794144,18.570360996983027,0.8600006103515625,0.5142516679009077,1.6235012054443416,-0.5317207061942781,3.7787231170829614,0.5458902496250317,2.7011121612636515,-4.730003356933594,91.52045544284991,40.74184836733434,1.0776109558193077,7,-2.220001220703125,-3.125,0.22999954223632812,0.9499969482421875,4.290000915527344,1,0.07447307373202205,1.2741893804220759,84.87999725341797,1.4927465723131357,84.05999755859375,8.875256306327787,83.0199966430664,0.07447307373202205 12467,2022-07-27,85.20999908447266,85.4000015258789,84.55999755859375,84.9800033569336,781200.0,-0.0022248529041146714,1.75410861245216,0.4893513408220245,59.71224206209446,49.756068074095644,-1.6307418418034985,-1.3134496127159423,1.7324600390202818,2.2996550960586575,17.98988285904619,0.8400039672851562,0.19618808674192678,1.343998718261716,-0.8958923424603427,3.5838897789837745,0.22405318790069373,2.463944248622738,-4.4396008300781205,85.96483792025734,31.262830836231473,1.119945530361029,7,-1.2299995422363281,-2.6149978637695312,-0.11999893188476562,0.6399993896484375,5.660003662109389,2,0.08003755155616465,-1.56717301692136,85.4000015258789,1.2741893804220759,84.87999725341797,1.4927465723131357,84.05999755859375,0.08003755155616465 12468,2022-07-28,88.26000213623047,88.3499984741211,85.62999725341797,85.9800033569336,1401000.0,0.03579395710043598,1.211390787629173,9.913222318052146,72.21222046734114,52.088588938017104,-4.393410921571132,-4.202447633164098,-1.3772680187279889,-0.7209218561808513,17.32425090349148,3.1399993896484375,0.0948277522001888,4.15500183105469,1.1868508817155856,7.123152780393795,2.670926356385138,5.639077305724243,-7.391211798095696,98.24568448198167,38.213534051926665,1.4840754746695557,7,-2.9500045776367188,-4.490001678466797,-3.272500991821289,-2.410003662109375,1.2900009155273438,3,0.051892069916233075,1.75410861245216,85.20999908447266,-1.56717301692136,85.4000015258789,1.2741893804220759,84.87999725341797,0.051892069916233075 12469,2022-07-29,88.22000122070312,89.0,87.02999877929688,87.02999877929688,2022700.0,-0.0004532167976338819,-2.3109196286608196,0.5219311747935378,70.91076169083112,55.103289319085356,-4.0661500841017215,-4.076084388650827,-1.424156310750348,-0.6629250715047164,17.229824468090456,1.970001220703125,0.14911323404477628,3.9275009155273466,0.4348318368561479,7.420169994198545,2.18116637619174,5.673835454862953,-7.051962557128903,85.74042769232486,21.734832194213865,1.7463345393356016,7,-2.585002899169922,-3.3850021362304688,-3.5050010681152344,-2.3700027465820312,0.9300003051757812,4,0.03831327597652279,1.211390787629173,88.26000213623047,1.75410861245216,85.20999908447266,-1.56717301692136,85.4000015258789,0.03831327597652279 12470,2022-08-01,89.20999908447266,89.44999694824219,87.95999908447266,88.5999984741211,2062600.0,0.011221920767069848,1.7339502197832966,0.5126045032569113,75.54776494250876,58.012886544619604,-4.46605305906138,-5.16884900549519,-2.46296170560845,-1.6039190387848805,18.38358748778579,1.4899978637695312,0.24867278286399142,4.8144989013671875,0.874199589646409,8.754798213087966,2.8443492455068053,6.78464855722757,-7.572042740712888,95.09206761298215,26.183811578011174,1.9701496558603886,8,-3.3500022888183594,-4.150001525878906,-5.157499313354492,-3.3600006103515625,2.6100006103515625,0,0.030041478900118657,-2.3109196286608196,88.22000122070312,1.211390787629173,88.26000213623047,1.75410861245216,85.20999908447266,0.030041478900118657 12471,2022-08-02,90.23999786376952,91.0500030517578,89.27999877929688,89.41999816894531,1907000.0,0.011545777265635326,-2.2181940504511495,1.344260449758588,81.36589225578393,61.89424487548878,-4.917360960460869,-5.963528811875065,-3.5391875741024705,-2.5640566953081674,18.793288568651658,1.840003967285142,0.450099837245844,5.500997924804679,0.8106950468118299,10.191300802797528,3.1558464858082544,7.8461493638011035,-7.977078271651152,87.51919102624083,10.808723095843249,2.345151438996421,8,-3.5799980163574077,-4.3799972534179545,-6.512496948242173,-4.389999389648423,1.1800003051757955,1,0.005873213562094692,1.7339502197832966,89.20999908447266,-2.3109196286608196,88.22000122070312,1.211390787629173,88.26000213623047,0.005873213562094692 12472,2022-08-03,90.83000183105469,91.06999969482422,88.63999938964844,90.25,1433300.0,0.006538164685862213,3.5849167962227213,0.707319569404268,81.22341139248302,65.95714443422364,-4.691744259456229,-6.353153836892943,-4.199497111836024,-3.082773837662515,19.09664740469401,2.4300003051757812,0.9162100221102065,5.757001876831055,0.3471232931233743,11.166880460538735,3.0520625849772074,8.461941168684902,-7.688373892972379,95.58827654298825,17.85832030578736,2.704939291853843,8,-3.6850013732910156,-4.960002899169922,-7.80000114440918,-4.980003356933594,0.799995422363267,2,-0.012550912327061847,-2.2181940504511495,90.23999786376952,1.7339502197832966,89.20999908447266,-2.3109196286608196,88.22000122070312,-0.012550912327061847 12473,2022-08-04,91.0,91.6999969482422,90.4800033569336,90.9499969482422,1746900.0,0.0018716081197653889,-1.4646578298397328,0.08621188603296595,81.20744150802383,70.86358917300342,-4.035068463970305,-6.260530045104588,-4.468933834597522,-3.1709909521663064,19.5025629426403,1.219993591308608,1.282884429036912,5.556499862670904,-0.4118703985722334,11.524870123914042,2.5723147320493354,8.540684993292473,-6.906967451108656,85.0107661091377,7.197289143946563,2.9841851306215657,8,-3.3850021362304688,-4.81500244140625,-7.782499313354492,-5.150001525878906,1.5400009155273438,3,-0.001428541246351167,3.5849167962227213,90.83000183105469,-2.2181940504511495,90.23999786376952,1.7339502197832966,89.20999908447266,-0.001428541246351167 12474,2022-08-05,90.37999725341795,91.08999633789062,88.7300033569336,90.66999816894531,1555500.0,-0.006813216995407045,3.1769888799616504,-5.799664327130404,85.49684954664197,73.87247094392048,-2.7091966555150293,-5.35926294658384,-4.001145479777506,-2.4625616201780502,19.457939748921046,2.3599929809570312,1.7941903450340817,4.583497238159168,-1.6837010505769996,10.850695526895336,1.4498980937910915,7.717096382527245,-5.221989688617484,64.70587035325687,-16.261557125484927,3.1335991443680813,8,-2.249999999999986,-4.1949996948242045,-7.162496566772447,-4.529998779296861,-0.739997863769517,4,-0.009183383789367783,-1.4646578298397328,91.0,3.5849167962227213,90.83000183105469,-2.2181940504511495,90.23999786376952,-0.009183383789367783 12475,2022-08-08,90.93000030517578,91.8000030517578,90.51000213623048,91.04000091552734,1391200.0,0.0060854510784689175,-1.715800125283113,0.37931125200597965,85.16481789022193,76.98237797288114,-2.5823142852203773,-5.63007224812975,-4.6843136583324,-2.935210864013669,19.286954960161136,1.4200057983398438,2.3645976809722242,4.773000335693354,-1.8126491666554045,11.358649838042112,1.4801755845189746,8.065825086867733,-4.856114226693464,72.46829941958757,-8.627338862257588,3.2928247511743813,8,-2.75,-4.694999694824219,-7.712499618530273,-5.0800018310546875,-0.23999786376954546,0,-0.019575484145198607,3.1769888799616504,90.37999725341795,-1.4646578298397328,91.0,3.5849167962227213,90.83000183105469,-0.019575484145198607 12476,2022-08-09,91.62999725341795,92.06999969482422,91.18000030517578,91.26000213623048,1467900.0,0.007698195819783038,-2.358495998157425,-3.363573311138596,92.16584677090441,80.5883340516378,-2.576608835391724,-5.98728053341172,-5.513376830476474,-3.5507628540168668,19.2530026690458,1.1399993896484375,3.0363494919415928,5.060497283935533,-1.8196806847223286,11.940675252593394,1.6204082996066091,8.500586268264456,-4.639932459211565,87.1719416251272,2.5431062303721887,3.4400889843289297,8,-2.779998779296861,-5.259998321533189,-7.7324962615966655,-5.779998779296861,-3.4399948120117045,1,0.0020735834017411303,-1.715800125283113,90.93000030517578,3.1769888799616504,90.37999725341795,-1.4646578298397328,91.0,0.0020735834017411303 12477,2022-08-10,91.6500015258789,92.33000183105469,91.26000213623048,92.12000274658205,1278200.0,0.00021831575969200046,1.4044953452088764,-1.2702903332234947,91.77149373400994,82.76158663682321,-1.7735369068638818,-5.597243620538762,-5.700660053486587,-3.489021040282722,19.100008400472184,1.0699996948242045,3.417306866285429,4.6380016326904325,-2.35878405916219,11.634787324543055,1.1396087867641143,8.13639447861675,-3.745548449561312,81.11109462784434,-8.437994794517024,3.4983928459263134,8,-1.970001220703125,-5.150001525878906,-7.382499694824219,-5.8000030517578125,-2.8499984741210938,2,-0.0025095837763695616,-2.358495998157425,91.62999725341795,-1.715800125283113,90.93000030517578,3.1769888799616504,90.37999725341795,-0.0025095837763695616 12478,2022-08-11,91.61000061035156,92.4499969482422,90.9499969482422,91.61000061035156,1418600.0,-0.0004364529717552079,-1.2727146622278198,-0.0,90.46082112741462,84.93381546311026,-1.3503713549444427,-5.182651562056179,-5.800258561332967,-3.3534239768439136,18.204490738717915,1.5,3.822099622349242,4.19150085449219,-2.885490267670093,11.268491976654474,0.6530052934110557,7.729996415573325,-2.820437783086547,77.41941438143317,-10.49527598392558,3.5384955610811413,8,-1.4050025939941406,-5.0500030517578125,-6.934999465942383,-5.760002136230469,-2.0800018310546875,3,0.00021828013244373778,1.4044953452088764,91.6500015258789,-2.358495998157425,91.62999725341795,-1.715800125283113,90.93000030517578,0.00021828013244373778 12479,2022-08-12,93.11000061035156,93.12999725341795,91.93000030517578,92.19000244140624,1105200.0,0.016373758214236922,1.5000158947134627,100.0,91.10883643932725,86.66282340720122,-2.3286625186483008,-6.2592991826097375,-7.418858605515425,-4.765539024768145,17.54579596834852,1.519996643066392,4.307781225824385,5.219001007080081,-2.060383478956922,12.498385493117084,1.5793087640615795,8.858693250098582,-3.5883509588911124,99.23676792619911,12.047399897932436,3.639692243018499,8,-2.2250022888183594,-6.210002899169922,-8.244998931884766,-7.909999847412109,-4.5,4,-0.006121788111779325,-1.2727146622278198,91.61000061035156,1.4044953452088764,91.6500015258789,-2.358495998157425,91.62999725341795,-0.006121788111779325 12480,2022-08-15,93.30999755859376,93.48999786376952,92.62999725341795,93.1999969482422,1500900.0,0.002147964202890984,2.6595675605484588,0.11956611878659029,90.81521058760438,87.71274766629237,-2.1075440667659393,-5.906821940545953,-7.747248120675451,-4.870486340327531,16.795308293126975,0.8600006103515625,4.406678955972723,4.875997924804707,-2.314110501854543,12.066106351463958,1.280943711475075,8.47105213813434,-3.0666783867418133,92.91337636630797,6.012777627627102,3.5950542133296253,8,-2.24499893188478,-6.229999542236342,-8.437496185302749,-8.109996795654311,-5.479995727539077,0,-0.03933124279250744,1.5000158947134627,93.11000061035156,-1.2727146622278198,91.61000061035156,1.4044953452088764,91.6500015258789,-0.03933124279250744 12481,2022-08-16,93.58000183105469,94.12000274658205,92.9499969482422,92.9499969482422,959600.0,0.002893626401515803,-2.7142753342377186,5.7272853377721,92.83517170021267,89.00294325604011,-2.0718183776546937,-5.653084827894276,-8.141286270294884,-5.050570240776693,16.308128860407127,1.1700057983398438,4.570725577439916,4.629502105712888,-2.476254206616062,11.735258418041838,1.07662394954842,8.182380261877356,-2.6873469208192233,82.96530196221848,-3.8862115388666467,3.552878156164472,8,-2.154998779296875,-6.185001373291016,-8.707500457763672,-8.380001068115234,-5.590003967285156,1,-0.03088266011007279,2.6595675605484588,93.30999755859376,1.5000158947134627,93.11000061035156,-1.2727146622278198,91.61000061035156,-0.03088266011007279 12482,2022-08-17,93.80999755859376,94.02999877929688,93.2699966430664,93.43000030517578,994500.0,0.0024577444222997347,-1.1714204749811992,0.6031655686882749,89.92799832263192,89.97189401321879,-2.050253978866948,-5.2604504575123485,-8.494555718242836,-5.200210948937055,15.626558176460376,0.7600021362304688,4.61045116039584,4.292998123168957,-2.4373710411141047,11.023367287452018,0.9278135410274189,7.6581827053104945,-2.271873081088984,90.22067441798897,4.611732315623783,3.3651845821415325,8,-2.3849945068359517,-6.414997100830092,-8.937496185302749,-8.609996795654311,-6.9599990844726705,2,-0.05990827484754235,-2.7142753342377186,93.58000183105469,2.6595675605484588,93.30999755859376,1.5000158947134627,93.11000061035156,-0.05990827484754235 12483,2022-08-18,93.95999908447266,94.41000366210938,93.58999633789062,94.0,737200.0,0.0015989929621862409,-1.1025656073632835,-0.10526632802617712,90.65151307208244,90.5446344049344,-1.940263529744854,-4.794655602800688,-8.786682727874634,-5.287968775980502,14.940923336385653,0.82000732421875,4.493235288160619,3.8959995269775334,-2.373557598192491,10.165556652147558,0.7612209643925212,7.030778089562546,-1.9054989531524171,81.85467868909952,-3.5832336739633774,3.13477856258501,8,-1.4999961853027344,-6.4199981689453125,-9.08749771118164,-8.759998321533203,-9.330001831054688,3,-0.05491694426343985,-1.1714204749811992,93.80999755859376,-2.7142753342377186,93.58000183105469,2.6595675605484588,93.30999755859376,-0.05491694426343985 12484,2022-08-19,93.62999725341795,94.38999938964844,93.25,94.1500015258789,1217800.0,-0.003512152344297248,1.279998779296875,12.99980926950255,84.53118629762668,90.47423089464604,-1.2301287727887456,-3.911476011739367,-8.534003372037475,-4.902918047377668,14.793226114859214,1.1399993896484375,4.33730435803443,3.0874977111816264,-2.694487942079874,8.869483364443127,0.1965048845508761,5.978490537812377,-1.1043964159398882,56.17957301261372,-26.878967743471726,2.890992826630751,8,-0.9499969482421733,-5.289997100830064,-9.102497100830064,-8.429996490478501,-11.139999389648423,4,-0.04378936873216033,-1.1025656073632835,93.95999908447266,-1.1714204749811992,93.80999755859376,-2.7142753342377186,93.58000183105469,-0.04378936873216033 12485,2022-08-22,92.26000213623048,93.5500030517578,91.76000213623048,93.41000366210938,1054300.0,-0.014632010652306793,1.503497249683897,2.211523225446668,64.98518268649568,87.45415710748951,0.38930709755376824,-2.0661748270104425,-7.168578137502536,-3.4972569816758465,14.806320780866718,1.8699951171874716,4.138930911342555,1.3485023498535327,-3.8214841172969756,6.518488817004041,-1.2364908837217143,3.9334955834287797,2.150001525878892,18.867913664093887,-60.99804450702368,2.584993233575251,8,0.4199981689452983,-3.9200019836425923,-7.9625015258789205,-7.06000137329103,-9.099998474121108,0,-0.03956212271152293,1.279998779296875,93.62999725341795,-1.1025656073632835,93.95999908447266,-1.1714204749811992,93.80999755859376,-0.03956212271152293 12486,2022-08-23,91.76000213623048,92.41000366210938,91.1999969482422,92.1999969482422,901300.0,-0.0054194665989895086,1.8139421413554178,0.3826036766998647,56.992481893099104,83.58982245849941,1.0165932701530522,-1.122837627487442,-6.685822218836421,-2.9778681786627175,15.131903595046992,1.2100067138671733,3.940589870170186,0.5305023193359517,-3.9482774277549026,5.009282066426806,-1.7088875542094826,2.769892192881386,2.6299972534179545,17.445607997300087,-57.93521629632535,2.2393898735454285,8,0.9199981689452983,-3.4200019836425923,-8.237503051757827,-6.56000137329103,-12.180000305175795,1,-0.042829121770738054,1.503497249683897,92.26000213623048,1.279998779296875,93.62999725341795,-1.1025656073632835,93.95999908447266,-0.042829121770738054 12487,2022-08-24,92.02999877929688,92.20999908447266,91.3499984741211,91.94000244140624,772600.0,0.002942421935273609,2.8222508561934148,-0.20453954327134716,57.62962058738426,79.94191128738493,0.9009079062036704,-0.9019427236931534,-6.8371385686617145,-3.219523994253265,15.342640749839928,0.8600006103515625,3.7257100599714335,0.45949897766112713,-3.0156235219087364,3.9346214772309906,-1.2780622721238046,2.197060227446059,2.232400512695307,25.856700781000857,-46.3105295804847,1.7375612497849333,8,0.7750015258789062,-3.6899986267089844,-9.219999313354492,-6.829998016357422,-14.069999694824219,2,-0.04389873920585319,1.8139421413554178,91.76000213623048,1.503497249683897,92.26000213623048,1.279998779296875,93.62999725341795,-0.04389873920585319 12488,2022-08-25,92.83999633789062,92.91000366210938,91.76000213623048,92.20999908447266,739500.0,0.008801451367355329,1.9869707808613777,7.000254323498386,67.72334959253081,77.34352385996308,0.3170777104526792,-1.4242476002729063,-7.414724712329871,-4.022528605341165,15.701809038162548,1.150001525878892,3.3846181768086865,1.040496826171875,-2.10397776492907,4.18497141727282,-0.5317404693786045,2.6127341217223545,1.2999068603515553,51.41059982780042,-20.804019503266325,1.5722372955504755,8,-0.03499603271484375,-4.499996185302734,-10.427495956420898,-7.639995574951172,-12.539993286132812,3,-0.06451958315432249,2.8222508561934148,92.02999877929688,1.8139421413554178,91.76000213623048,1.503497249683897,92.26000213623048,-0.06451958315432249 12489,2022-08-26,91.5999984741211,92.97000122070312,91.5,92.86000061035156,1089500.0,-0.013356289451548098,-1.013701565071983,-2.000012110202846,54.390557536512176,73.29634018761952,1.4755234974011557,0.08638353525674347,-5.9467745577606195,-2.771181082615527,15.74012809946268,1.470001220703125,3.037023402303106,-0.36850090026855753,-3.0290289734482343,2.2920271729111192,-1.698764936858396,0.9617631363212809,2.422308474121081,17.02129731835555,-52.88257954462665,1.3302640365898357,8,1.2050018310546875,-2.7849960327148438,-9.187498092651367,-6.399997711181641,-10.580001831054688,4,-0.07609171765076284,1.9869707808613777,92.83999633789062,2.8222508561934148,92.02999877929688,1.8139421413554178,91.76000213623048,-0.07609171765076284 12490,2022-08-29,91.88999938964844,92.7300033569336,90.66999816894531,91.27999877929688,1099900.0,0.003165948912207339,-1.2513695374840534,-0.48412664773449754,51.80057040870143,68.73694004411827,1.0760737905284543,0.00785901722105109,-5.9436922060020265,-3.063518805963284,15.400263746372788,2.0600051879882812,2.7597202419325697,-0.21250000000000568,-2.536750373784926,2.111750373784915,-1.374625186892473,0.9496251868924617,2.0194151585937448,53.043460954137444,-14.069866396142785,1.1621251868924634,8,0.6500015258789062,-2.9199981689453125,-9.477499008178711,-6.689998626708984,-12.989997863769531,0,-0.10229624103074952,-1.013701565071983,91.5999984741211,1.9869707808613777,92.83999633789062,2.8222508561934148,92.02999877929688,-0.10229624103074952 12491,2022-08-30,90.7699966430664,92.06999969482422,90.4000015258789,91.61000061035156,1210000.0,-0.0121885162043891,-1.1139294906153274,-1.37705430622608,44.71150407421059,63.71288512762701,1.9618709712691214,1.2328106455393453,-4.5108206922433425,-1.9868784519830314,14.412286148876058,1.6699981689453125,2.286181956893884,-1.3590026855468693,-3.60459583192943,0.8865904608356914,-2.4817992587381497,-0.23620611235558897,2.9450529224179576,14.39669887637114,-48.84147813700134,1.1227965731912826,8,1.6350059509277344,-1.2849960327148438,-8.229995727539062,-5.569995880126953,-15.279998779296875,1,-0.08383819832980388,-1.2513695374840534,91.88999938964844,-1.013701565071983,91.5999984741211,1.9869707808613777,92.83999633789062,-0.08383819832980388 12492,2022-08-31,89.69000244140625,90.91000366210938,89.33999633789062,90.80999755859376,2520800.0,-0.011898140813059621,1.378785777037962,1.333321223240496,39.7435834735318,58.05644850556583,2.677558005978156,2.3431546846467484,-3.174992402577118,-0.9552105839897251,13.961997608824927,1.57000732421875,1.7628690316248452,-2.3819969177246065,-4.816360646865888,0.05236681141667532,-3.5991787822952546,-1.1648150531539585,3.759843280909678,9.642028449406464,-49.662417114335625,1.2171818645706416,8,2.1749954223632812,-0.2050018310546875,-6.962501525878906,-4.490001678466797,-15.44000244140625,2,-0.11272160034733347,-1.1139294906153274,90.7699966430664,-1.2513695374840534,91.88999938964844,-1.013701565071983,91.5999984741211,-0.11272160034733347 12493,2022-09-01,90.87000274658205,91.33999633789062,89.4800033569336,89.83000183105469,1237900.0,0.013156430739832858,-1.1379255913884199,-0.9285762942779301,37.61061162691195,52.843051319930865,1.1322110402038135,1.215220969914327,-4.113054985672434,-2.18339337536338,13.139174308169183,1.8599929809570312,1.1862494628778677,-1.1954967498779183,-3.6425732184166293,1.2515797186607927,-2.419034984147274,0.028041484391437166,2.1688580372913577,42.148880182937475,-11.60437508456365,1.2235382342693588,9,0.5749969482421733,-0.8500022888183736,-7.582502365112319,-5.670001983642592,-15.90000152587892,3,-0.14207112657532062,1.378785777037962,89.69000244140625,-1.1139294906153274,90.7699966430664,-1.2513695374840534,91.88999938964844,-0.14207112657532062 12494,2022-09-02,89.55000305175781,91.94000244140624,89.30999755859375,91.0500030517578,1156800.0,-0.014526242488463903,-1.656555848399363,-1.4423064226240359,31.496068904925224,49.12203867753414,2.025615711199819,2.6033251994228976,-2.610469380671958,-0.9077656971418122,13.094766619340314,2.630004882812486,0.6996910156956346,-2.473996734619135,-5.065327643912482,0.11733417467421248,-3.7696621892658015,-1.1783312799724683,3.1189712875173115,7.017692580537939,-40.056096492463524,1.2956654546466708,9,1.589996337890625,1.1699981689453125,-5.010004043579102,-4.350002288818359,-15.120002746582031,4,-0.1032942455027468,-1.1379255913884199,90.87000274658205,1.378785777037962,89.69000244140625,-1.1139294906153274,90.7699966430664,-0.1032942455027468 12495,2022-09-06,89.1500015258789,90.86000061035156,88.88999938964844,89.66000366210938,1239000.0,-0.004466795223309061,-2.825221288100441,0.34000142415364903,28.47421535386279,45.953342395396774,2.1658307088491,3.0178636956213154,-2.0690628727316778,-0.5718377893645652,12.8447872002455,1.970001220703125,0.1406741833311429,-2.784998321533209,-5.6430742952828155,0.07307765221639784,-4.214036308408012,-1.3559603346584055,3.115895599714449,8.176167021345508,-32.93831057525752,1.4290379868748044,9,1.779998779296875,2.0349998474121094,-3.9150028228759766,-3.950000762939453,-17.3800048828125,1,-0.09119466902591677,-1.656555848399363,89.55000305175781,-1.1379255913884199,90.87000274658205,1.378785777037962,89.69000244140625,-0.09119466902591677 12496,2022-09-07,91.81999969482422,92.02999877929688,89.73999786376953,89.93000030517578,1843300.0,0.02994950222373527,-1.017618154563848,-3.7058656334614866,42.18381883617157,44.23714220081759,-0.5529057434789024,0.3824376581717104,-4.587570975953966,-3.285765088843192,12.511962042622477,2.8799972534179688,-0.2846139007273649,-0.12450027465820312,-2.979569089279437,2.7305685399630306,-1.55203468196882,1.3030341326524137,-2.9300003051757812,93.31212976776507,55.99642970312683,1.4275344073106164,9,-0.8899993896484375,-0.2949981689453125,-6.360002517700195,-6.619998931884766,-18.05999755859375,2,-0.14071006547469633,-2.825221288100441,89.1500015258789,-1.656555848399363,89.55000305175781,-1.1379255913884199,90.87000274658205,-0.14071006547469633 12497,2022-09-08,91.41999816894531,92.44000244140624,91.13999938964844,91.5,1239000.0,-0.0043563660118531855,-3.06251341105782,-0.04232902480966875,40.21570398862525,41.180737133716974,-0.27773973886654346,0.8056294489946367,-4.016004691936757,-2.9339016449778796,12.13570712769853,1.3000030517577983,-0.49099936526749843,-0.5130016326904325,-3.374909826640007,2.3489065612591418,-1.9439557296652197,0.9179524642843546,-2.529998779296875,71.26750998267835,37.95044710277638,1.4309540969747843,9,-0.48999786376953125,0.10500335693359375,-5.159997940063477,-6.219997406005859,-18.860000610351562,3,-0.17425071783240398,-1.017618154563848,91.81999969482422,-2.825221288100441,89.1500015258789,-1.656555848399363,89.55000305175781,-0.17425071783240398 12498,2022-09-09,91.62999725341795,92.19000244140624,90.9499969482422,91.73999786376952,1420200.0,0.00229708038370946,1.4554326806864315,1.3749761586877742,42.22394137580801,39.82889089363873,-0.7570378756266365,0.6294789901868683,-4.050395959420783,-3.1764569311640827,11.875138204088756,1.240005493164034,-0.5980225874199903,-0.3040023803711023,-3.1654493826925716,2.557444621950367,-1.734725881531844,1.1267211207896395,-2.597997741699203,77.18297206569432,44.826343870994016,1.4307235011607355,9,-0.8199958801269389,-0.059993743896470164,-5.122497558593736,-6.429996490478501,-17.759994506835923,4,-0.1896758460589133,-3.06251341105782,91.41999816894531,-1.017618154563848,91.81999969482422,-2.825221288100441,89.1500015258789,-0.1896758460589133 12499,2022-09-12,92.54000091552734,92.8000030517578,91.58999633789062,91.83000183105469,964800.0,0.009931285489320985,-1.033607519057273,-6.454501317797198,51.129027891603414,39.75427505840562,-1.6982711350034236,-0.3430030789547516,-4.80251230272971,-4.127308447751801,11.426790578713796,1.2100067138671733,-0.7165841512264421,0.6345012664794893,-2.1887271681764418,3.4577297011354204,-0.7771129508484762,2.046115483807455,-3.3716812866210972,93.35033522474531,56.83837090814802,1.4116142173279653,9,-1.6949996948242188,-0.9699974060058594,-5.640003204345703,-7.340000152587891,-16.68000030517578,0,-0.18986383748647806,1.4554326806864315,91.62999725341795,-3.06251341105782,91.41999816894531,-1.017618154563848,91.81999969482422,-0.18986383748647806 12500,2022-09-13,89.63999938964844,92.0,89.25,91.75,1839800.0,-0.031337816049149314,1.1072792006968764,-2.9718356776737838,42.837826343585725,39.54608864389174,0.9487778249469301,2.3905170477426907,-1.8614640730482677,-1.2975679063750647,10.678927022347981,3.2900009155273438,-1.0727935226235559,-2.0820003509521428,-4.996460560686856,0.8324598587825704,-3.5392304558194922,-0.6247702460847933,3.160003662109361,10.985888855935707,-26.783757900302767,1.457230104867356,9,1.2050018310546875,2.0100021362304688,-2.482501983642578,-4.439998626708984,-15.139999389648438,1,-0.1696787058013869,-1.033607519057273,92.54000091552734,1.4554326806864315,91.62999725341795,-3.06251341105782,91.41999816894531,-0.1696787058013869 12501,2022-09-14,90.69000244140624,91.3000030517578,89.61000061035156,89.76000213623047,1290200.0,0.011713554874020371,-1.747963949658516,-0.44075831097547075,45.69962714888871,40.207871274486955,-0.1271353516899012,1.1730438374848973,-2.73551369728861,-2.4098847272351946,9.617923885172953,1.6900024414062358,-1.2208486005324062,-0.887497329711934,-3.6988320502169785,1.9238373907931106,-2.293164689964456,0.5181700305405883,2.1100006103515625,40.563414183354375,1.2337010263325325,1.40566736025252,9,0.1549987792968892,0.9599990844726705,-3.482501983642564,-5.490001678466783,-19.010002136230455,2,-0.20862283922159808,1.1072792006968764,89.63999938964844,-1.033607519057273,92.54000091552734,1.4554326806864315,91.62999725341795,-0.20862283922159808 12502,2022-09-15,88.19000244140625,89.93000030517578,88.08999633789062,89.91999816894531,1460800.0,-0.027566434366513626,1.1028616768973214,-1.8602098492990267,36.53736900372591,40.08862209413296,2.3889356238012738,3.404995987988542,-0.11012824878559968,0.030195343162233712,8.780182794475024,2.600006103515611,-1.4429347348397954,-3.106497573852536,-6.096093158464257,-0.11690198924081585,-4.601295366158396,-1.611699781546676,4.539000549316398,2.123268810237311,-34.204459932985905,1.49479779230586,9,2.2549972534179688,3.05999755859375,-0.5800037384033203,-2.990001678466797,-15.600006103515625,3,-0.16362399258082716,-1.747963949658516,90.69000244140624,1.1072792006968764,89.63999938964844,-1.033607519057273,92.54000091552734,-0.16362399258082716 12503,2022-09-16,88.80000305175781,89.44000244140625,88.06999969482422,88.37000274658203,3063500.0,0.006916890729840475,-1.660182956186808,-0.24855570353775458,41.58655576539439,41.20978730085175,1.6253493548909574,2.51768350658989,-0.5670165708518056,-0.6158694661169335,7.730361562025171,1.3700027465820312,-1.5119801596409133,-2.23849716186524,-5.149853517928463,0.6728591941979829,-3.6941753398968444,-0.7828189838336357,3.743439672851551,15.43346382330791,-22.372396095380473,1.4556781780316095,9,1.6349983215332031,2.4399986267089844,-0.7100028991699219,-3.6000022888183594,-16.030006408691406,4,-0.18288293845776604,1.1028616768973214,88.19000244140625,-1.747963949658516,90.69000244140624,1.1072792006968764,89.63999938964844,-0.18288293845776604 12504,2022-09-19,89.52999877929688,89.58000183105469,88.06999969482422,88.51000213623047,1240300.0,0.008220672324904976,1.696425773666392,2.372083532939444,43.09133384851098,42.833911578034886,0.9970701917616367,1.5439354148011262,-1.1235564217943619,-1.362562480158715,6.837986606808721,1.5100021362304688,-1.4193074115147368,-1.3035015106201229,-4.017217180389025,1.4102141591487793,-2.660359345504574,0.053356324264328236,2.745037363525384,37.15010104578995,1.2191627630546336,1.3568578348844489,9,0.9050025939941406,1.7100028991699219,-1.147500991821289,-4.329998016357422,-15.379997253417969,0,-0.17491339490932845,-1.660182956186808,88.80000305175781,1.1028616768973214,88.19000244140625,-1.747963949658516,90.69000244140624,-0.17491339490932845 12505,2022-09-20,88.61000061035156,89.12999725341797,87.81999969482422,88.97000122070312,1248600.0,-0.010275864866403306,2.852975495915986,-0.35294293642898283,43.60190644498632,42.99147686790319,2.047757376217646,2.294082864357904,-0.050111768562771886,-0.46142776972428123,6.9556581020920465,1.7099990844726562,-1.41790364792125,-2.040999603271487,-4.840364879006401,0.7583656724634267,-3.440682241138944,-0.6413169654040303,3.4127333455908087,22.701153835192176,-15.294689152048779,1.399682637867454,9,1.7000007629394531,2.5050010681152344,0.2824974060058594,-3.5100021362304688,-14.580001831054688,1,-0.14388895059448314,1.696425773666392,89.52999877929688,-1.660182956186808,88.80000305175781,1.1028616768973214,88.19000244140625,-0.14388895059448314 12506,2022-09-21,87.83000183105469,89.83999633789062,87.81999969482422,89.19999694824219,1122500.0,-0.008802604377882717,-1.9064712662604972,3.8055355402026025,44.390831106943125,43.455379881049616,2.461061390298781,2.9139599944953716,0.8883945962272719,0.28396314087414964,7.2401680343737365,2.0199966430664062,-1.2429664307253603,-2.6244983673095703,-5.639514112694869,0.39051737807572806,-4.132006240002212,-1.1169904946169282,3.8565133839982337,0.47403475531707173,-39.41023050982054,1.507507872692648,9,2.479999542236328,3.2849998474121094,1.2424964904785156,-2.5500030517578125,-13.160003662109375,2,-0.15177048335596754,2.852975495915986,88.61000061035156,1.696425773666392,89.52999877929688,-1.660182956186808,88.80000305175781,-0.15177048335596754 12507,2022-09-22,87.98999786376953,88.62999725341797,86.79000091552734,87.63999938964844,1449400.0,0.001821655805297695,1.257668022485689,-0.2554742493094538,40.745484143016796,43.291106855183926,1.9705806767078258,2.5674110584084104,0.9107312072381148,0.13464620599842192,7.739297571561919,1.839996337890625,-0.9830952620246194,-2.2625022888183537,-5.3729097878348,0.8479052101980926,-3.817706038326577,-0.7072985393101305,3.3871961096650978,39.3442212877937,-0.24311006853382366,1.5552037495082234,9,1.8050041198730469,2.610004425048828,1.420003890991211,-2.3949966430664062,-11.220001220703125,3,-0.18536194970530284,-1.9064712662604972,87.83000183105469,2.852975495915986,88.61000061035156,1.696425773666392,89.52999877929688,-0.18536194970530284 12508,2022-09-23,86.8499984741211,87.06999969482422,85.86000061035156,86.77999877929688,2121500.0,-0.012956011107233323,3.7450745732792794,0.2,41.22235026070408,42.19036489619511,2.638721786101712,3.410504047538268,2.2016538560500436,1.2982840098919723,8.031015626401206,2.1299972534179688,-1.1074146222154724,-3.103001785278323,-6.316211126659724,0.11020755610307731,-4.709606455969023,-1.496397114587623,4.068476193522812,24.87434488734171,-18.054862084510145,1.6066046706906987,9,2.0800018310546875,3.285003662109375,2.5600032806396484,-1.2549972534179688,-10.569999694824219,4,-0.16419116162079794,1.257668022485689,87.98999786376953,-1.9064712662604972,87.83000183105469,2.852975495915986,88.61000061035156,-0.16419116162079794 12509,2022-09-26,84.62999725341797,86.91000366210938,83.79000091552734,86.80999755859375,1482800.0,-0.025561327112338716,1.6218372639468126,-31.14299727520436,36.860450365013335,41.526212009687065,4.043957489812854,5.35617035624702,4.544090602799841,3.520632152964396,8.82053022273717,3.1200027465820312,-1.248110798728007,-4.974502944946295,-8.874168377866297,-1.074837512026292,-6.924335661406289,-3.0246702284863005,5.6814605273508505,13.884247495223741,-32.05957269452703,1.94983271646,9,2.9150047302246094,4.460002899169922,5.370004653930664,1.1100044250488281,-7.649993896484375,0,-0.14013944222209662,3.7450745732792794,86.8499984741211,1.257668022485689,87.98999786376953,-1.9064712662604972,87.83000183105469,-0.14013944222209662 12510,2022-09-27,82.48999786376953,85.16999816894531,82.3499984741211,84.86000061035156,2225900.0,-0.025286535024222845,-1.1283004309885674,1.0871570710128544,22.015588314713654,38.89465213922317,5.658076827199039,7.120931268253429,6.823190994906952,5.621019098576255,10.371668082705392,2.8199996948242188,-1.526170925842564,-6.644502258300776,-11.526472100218953,-1.762532416382598,-9.085487179259857,-4.203517337341694,6.9084559558654774,1.8691512627211786,-36.50973117191465,2.4409849209590857,9,3.6500015258789062,5.460002899169922,8.020002365112305,3.2500038146972656,-6.25,1,-0.101103122243547,1.6218372639468126,84.62999725341797,3.7450745732792794,86.8499984741211,1.257668022485689,87.98999786376953,-0.101103122243547 12511,2022-09-28,83.16000366210938,84.05999755859375,82.19999694824219,83.4800033569336,1905800.0,0.008122267131662975,1.5135345516405907,0.13502081180526718,25.61985443801902,37.68159496525574,4.25507964633664,6.167798190961719,6.277149251019111,4.89493581797295,12.015069714257727,1.8600006103515625,-2.050240852670143,-5.593996810913083,-11.087225172872664,-0.10076844895350234,-8.340610991892873,-2.8473826299332927,5.110697302243409,14.930119258228295,-18.491781927498018,2.74661418097979,9,2.8599929809570312,4.424995422363281,7.349996566772461,2.579998016357422,-6.9600067138671875,2,-0.10978841366949643,-1.1283004309885674,82.48999786376953,1.6218372639468126,84.62999725341797,3.7450745732792794,86.8499984741211,-0.10978841366949643 12512,2022-09-29,79.58000183105469,82.80000305175781,79.48999786376953,82.80000305175781,1349800.0,-0.04304956317222797,1.0559030640774123,10.062513411057864,20.334829285297587,35.32029202302276,7.247461965570423,9.435301892622732,9.966894163756137,8.388212345592592,13.382905729244863,3.6700057983398438,-2.347884777291597,-8.66849861145019,-15.497376079579922,-1.839621143320457,-12.082937345515063,-5.254059877385316,7.597972410398185,1.1873871443726687,-25.59612337785933,3.4144387340648668,9,5.084995269775391,6.649997711181641,10.929998397827148,6.159999847412109,-2.4000015258789062,3,-0.061698963924795125,1.5135345516405907,83.16000366210938,-1.1283004309885674,82.48999786376953,1.6218372639468126,84.62999725341797,-0.061698963924795125 12513,2022-09-30,77.95999908447266,80.25,77.61000061035156,80.22000122070312,3345500.0,-0.020356907631407628,1.2758618421701684,0.7018637513860851,15.318746746982129,32.23444901174179,8.01049433779562,10.581023526377791,11.662669822225752,9.90895370831376,15.265948452496659,2.6399993896484375,-2.8676446763157486,-9.643001174926752,-17.749619934552868,-1.5363824153006362,-13.69631055473981,-5.589691795113694,7.6803798814435424,3.763423217962706,-13.996727681763332,4.0533093798130615,9,5.7649993896484375,7.3300018310546875,12.61250114440918,7.780002593994141,-2.9300003051757812,4,-0.015264269566201971,1.0559030640774123,79.58000183105469,1.5135345516405907,83.16000366210938,-1.1283004309885674,82.48999786376953,-0.015264269566201971 12514,2022-10-03,80.30000305175781,81.02999877929688,78.63999938964844,79.38999938964844,1598100.0,0.030015443750193826,1.0168812773628637,-0.4026561070544826,27.17499200144381,30.40923629579261,4.71987282415688,7.918486062444003,9.393664623212999,7.504801383080746,17.4493516175633,3.0699996948242188,-2.9891953963222733,-6.840497207641604,-15.51498302565075,1.8339886103675411,-11.177740116646177,-2.5032542986370316,3.7343002430454533,35.582054366517845,16.264198026135418,4.337242909004571,10,3.4249954223632812,4.989997863769531,10.272497177124023,5.439998626708984,-4.350006103515625,0,-0.05006231780426984,1.2758618421701684,77.95999908447266,1.0559030640774123,79.58000183105469,1.5135345516405907,83.16000366210938,-0.05006231780426984 12515,2022-10-04,81.0199966430664,81.80999755859375,80.04000091552734,80.2300033569336,1818000.0,0.00896629593954712,-2.0256400224317592,0.8681209966799691,25.981105023007586,28.363711175355334,3.140244127104367,6.912595871591094,8.728064943949292,6.721640112364867,19.296977835942936,1.7699966430664062,-3.292414674139451,-5.71400337219238,-14.746569775465787,3.318563031081027,-10.23028657382909,-1.1977201705556695,1.7294461148465246,52.86818056005696,34.740800560700734,4.516283201636705,10,2.1000022888183594,4.185005187988281,9.79000473022461,4.720005035400391,-6.109992980957031,1,-0.04986415025331348,1.0168812773628637,80.30000305175781,1.2758618421701684,77.95999908447266,1.0559030640774123,79.58000183105469,-0.04986415025331348 12516,2022-10-05,78.9000015258789,80.0,78.01000213623047,79.94999694824219,1395600.0,-0.02616631948933712,2.460861257985975,-1.3291194251830105,26.481001255084166,26.77876863225171,4.313965739321702,8.448170223231784,10.862177072625528,8.771406480085744,21.3023840770954,3.0099945068359375,-3.7843758255946085,-7.187998580932614,-16.531696565722797,2.155699403857568,-11.859847573327713,-2.516149588537516,2.9099960327148438,24.855497277527547,4.509399651548755,4.671848992395095,10,3.4399986267089844,6.305000305175781,11.854999542236328,6.840000152587891,0.220001220703125,2,-0.03371360723278194,-2.0256400224317592,81.0199966430664,1.0168812773628637,80.30000305175781,1.2758618421701684,77.95999908447266,-0.03371360723278194 12517,2022-10-06,75.48999786376953,78.48999786376953,75.38999938964844,78.19000244140625,1870400.0,-0.04321931047100047,-1.1379288572488417,2.571444141689373,20.48778738378705,24.47492831259426,6.441800857238803,11.176575906110088,14.253089551651144,12.083933238425516,23.36457033052709,3.5100021362304688,-4.373237695908273,-9.801502227783203,-19.915551756401612,0.312547300835206,-14.858526992092408,-4.744477463473999,6.319999694824219,1.557609075416943,-18.60810058758652,5.057024764309204,10,5.660003662109375,8.605003356933594,15.45500373840332,10.250003814697266,2.5999984741210938,3,0.009405207372689794,2.460861257985975,78.9000015258789,-2.0256400224317592,81.0199966430664,1.0168812773628637,80.30000305175781,0.009405207372689794 12518,2022-10-07,74.25,75.61000061035156,73.73999786376953,75.27999877929688,1714600.0,-0.016425988857586837,1.2130178049044746,0.38148038259935857,16.869036433174955,22.25366009794555,6.37715552716223,11.644780967173062,15.360867972249423,13.219371762098234,25.772962049252058,1.8700027465820312,-5.030949916201109,-10.17250022888183,-20.95778701612106,0.6127865583573993,-15.565143622501438,-4.779856835262223,6.275997924804685,6.319729312475242,-11.214354555549495,5.392643393619612,10,5.204998016357422,9.020000457763672,16.424999237060547,11.490001678466797,3.4199981689453125,4,0.039461283571391004,-1.1379288572488417,75.48999786376953,2.460861257985975,78.9000015258789,-2.0256400224317592,81.0199966430664,0.039461283571391004 12519,2022-10-10,74.97000122070312,75.4000015258789,74.30000305175781,74.33000183105469,1352100.0,0.009696986137415875,-2.142866485013624,-0.6213593671298628,20.166231352872515,22.048175991074313,4.629637515921402,10.056595494868048,14.515577253329013,12.385322404091184,27.941747943819973,1.1500015258789062,-5.704290333562511,-8.573999023437494,-19.437284639457758,2.2892865925827692,-14.005641831447619,-3.1423562154273696,4.198796691894529,15.241677861803012,-1.5711090038201263,5.431642808010129,10,3.9299964904785156,8.299999237060547,15.76249885559082,11.09000015258789,3.6800003051757812,0,0.0008002875499111273,1.2130178049044746,74.25,-1.1379288572488417,75.48999786376953,2.460861257985975,78.9000015258789,0.0008002875499111273 12520,2022-10-11,74.43000030517578,75.43000030517578,74.25,74.75,1827400.0,-0.007202893247095443,-2.4705875753121878,-0.5,20.380194741789538,21.465991580382145,4.365133888073942,9.906592093520231,14.889515141758423,12.821028311139742,30.567176677999107,1.1800003051757812,-6.402914937596023,-8.353499984741205,-19.54455575526653,2.8375557857841187,-13.94902787000386,-2.7579720994785504,3.653037597656251,11.022399455948793,-7.532559745238551,5.595527885262659,10,3.8400001525878906,8.84000015258789,16.5,12.370002746582031,5.069999694824219,1,0.020421827715090046,-2.142866485013624,74.97000122070312,1.2130178049044746,74.25,-1.1379288572488417,75.48999786376953,0.020421827715090046 12521,2022-10-12,71.7699966430664,74.30000305175781,71.72000122070312,74.23999786376953,1964300.0,-0.035738326631773565,-1.0077897249253385,7.7187611758815535,17.714979058657022,21.174897110755417,5.855303250444294,11.675066570728148,17.31591742255347,15.356058856938787,33.48130829396964,2.7099990844726562,-6.968381565978746,-10.0675033569336,-21.636744512210356,1.5017377983431572,-15.852123934571978,-4.282882779295221,5.444433251953129,0.7384851869089892,-14.559422283299156,5.784620577638381,10,4.995002746582031,10.490005493164062,19.287504196166992,15.770004272460938,6.3300018310546875,2,0.04375097068290468,-2.4705875753121878,74.43000030517578,-2.142866485013624,74.97000122070312,1.2130178049044746,74.25,0.04375097068290468 12522,2022-10-13,73.76000213623047,74.27999877929688,70.54000091552734,70.87999725341797,2311600.0,0.02772754056351645,-1.101123836302227,-1.1659933034335348,24.797866708657196,22.228132662052648,3.2999348348624125,9.010547830640263,15.091597729986233,13.236533827382061,35.80869727321651,3.7399978637695312,-7.088453657993327,-7.355997848510739,-19.0562480334046,4.344252336383121,-13.20612294095767,-1.505872756063809,2.3555420239257785,63.510876026093435,47.38265566291357,5.850125092446933,10,2.414997100830078,7.909999847412109,17.467498779296875,13.779998779296875,5.8899993896484375,3,0.07266811896848857,-1.0077897249253385,71.7699966430664,-2.4705875753121878,74.43000030517578,-2.142866485013624,74.97000122070312,0.07266811896848857 12523,2022-10-14,72.55999755859375,74.62999725341797,72.0199966430664,74.55000305175781,2204600.0,-0.016269042067276196,1.4279144369845709,-0.6909729580807866,25.811643088951328,22.076649449553482,4.0827387087079074,9.414179847019199,16.03303251142296,14.284036245046025,38.16898569332835,2.6100006103515625,-7.407481244666869,-7.744002151489255,-19.453015268334752,3.9650109653562424,-13.59850870991201,-1.8894955930664992,2.4404379526367137,41.30872996308558,23.868206692833677,5.8545065584227505,10,3.615001678466797,9.110004425048828,18.667503356933594,14.980003356933594,7.840003967285156,4,0.0762127751566044,-1.101123836302227,73.76000213623047,-1.0077897249253385,71.7699966430664,-2.4705875753121878,74.43000030517578,0.0762127751566044 12524,2022-10-17,73.87000274658203,74.61000061035156,73.52999877929688,73.52999877929688,2453200.0,0.01805409636253663,-5.352877818916189,-0.17085579333982534,32.131040721691875,22.759975638296183,1.972107106673036,7.242120292371268,14.494336352533026,12.80604265488617,40.75850916430429,2.0500030517578125,-7.233526480288376,-5.650997161865234,-16.845405334780054,5.543411011049585,-11.248201248322644,-0.05379307540782463,-3.3300018310546875,68.09820545384761,46.67675694620207,5.597204086457406,10,1.3999977111816406,7.799999237060547,17.31999969482422,13.669998168945312,7.1399993896484375,0,0.05144165806246859,1.4279144369845709,72.55999755859375,-1.101123836302227,73.76000213623047,-1.0077897249253385,71.7699966430664,0.05144165806246859 12525,2022-10-18,75.86000061035156,76.0199966430664,74.91000366210938,75.29000091552734,1955800.0,0.026939187623918226,1.4943893427515795,1.6764501290250196,35.652519707756,23.779033244148607,-0.9239759538852752,4.477512836668382,12.276325399502866,10.665746546769356,43.01465710909067,2.149993896484375,-6.739441572909271,-3.0234992980957003,-13.465419218605291,7.41842062241389,-8.244459258350503,2.197460662159102,-5.238599700927736,97.08036209023298,71.74633159919014,5.220959960254799,10,-1.345001220703125,5.409999847412109,15.347501754760742,11.680000305175781,6.319999694824219,1,0.03677828754389223,-5.352877818916189,73.87000274658203,1.4279144369845709,72.55999755859375,-1.101123836302227,73.76000213623047,0.03677828754389223 12526,2022-10-19,74.5,75.25,73.79000091552734,74.83000183105469,1626500.0,-0.017927769567747442,1.4957288365481174,-0.5789508907657507,39.061157998011495,25.842741090173543,-0.28357294608107964,5.046390280942802,13.365242012329816,11.865376017542147,46.00461351245859,2.0699996948242188,-6.791515063663809,-3.7169998168945284,-13.43080727226912,5.996807638480064,-8.573903544581825,1.1399039107927678,-3.6626552612304693,72.26281335534908,42.06198888180636,4.856903727687295,10,-1.220001220703125,6.420001983642578,16.747501373291016,13.040000915527344,7.94000244140625,2,0.06711409395973145,1.4943893427515795,75.86000061035156,-5.352877818916189,73.87000274658203,1.4279144369845709,72.55999755859375,0.06711409395973145 12527,2022-10-20,71.68000030517578,74.30000305175781,71.26000213623047,74.20999908447266,1661400.0,-0.037852344896969425,1.2435375528566521,7.666620428168493,37.14169671142659,28.095258898868174,2.1670295805978697,6.937525574899979,15.875155005849564,14.489254747822656,48.74411901653158,3.2399978637695312,-6.991261060033551,-5.721499633789065,-14.690696433530661,3.2476971659525304,-10.206098033659856,-1.2369012339182746,-0.6353494902343755,8.823501126779526,-23.700258097475334,4.484598399870798,10,1.5999984741210938,8.555000305175781,19.567501068115234,15.860000610351562,10.040000915527344,3,0.08956470621669,1.4957288365481174,74.5,1.4943893427515795,75.86000061035156,-5.352877818916189,73.87000274658203,0.08956470621669 12528,2022-10-21,72.58999633789062,73.04000091552734,71.33000183105469,71.87999725341797,1531100.0,0.012695257098780166,1.1242115937770996,-0.28063218460128103,33.23182933523067,29.546992008019075,1.113941957400698,5.169471138455378,14.660542735545292,13.402086133682332,51.165061301565075,1.7099990844726562,-7.081849557320936,-4.098503494262701,-12.122544904692447,3.9255379161670447,-8.110524199477567,-0.08648278904783524,-1.3463316898242255,27.9410869014685,-4.022493619095346,4.01202070521487,10,0.69000244140625,7.600002288818359,18.257503509521484,14.950004577636719,8.060005187988281,4,0.09725865193773386,1.2435375528566521,71.68000030517578,1.4957288365481174,74.5,1.4943893427515795,75.86000061035156,0.09725865193773386 12529,2022-10-24,72.7699966430664,73.63999938964844,72.0199966430664,72.56999969482422,1845300.0,0.0024796847259491717,-1.4923060671150392,0.2816862058219877,31.62584518012838,30.79650872339006,0.6582775300927182,4.274550491678795,14.123380403466058,13.047354630051771,52.6992664306553,1.6200027465820312,-6.682576297097455,-3.325503158569333,-10.595979836917707,3.9449735197790403,-6.960741497743513,0.3097351806048465,-1.5099945068359375,31.722610281742963,2.3040423598718895,3.6352383391741845,10,0.5100021362304688,7.420001983642578,18.0675048828125,14.770004272460938,10.090003967285156,0,0.10485097203229699,1.1242115937770996,72.58999633789062,1.2435375528566521,71.68000030517578,1.4957288365481174,74.5,0.10485097203229699 12530,2022-10-25,74.1500015258789,74.20999908447266,72.87000274658203,72.93000030517578,1797400.0,0.01896392670706537,1.0,6.100099183642328,39.06035192874835,33.168216820066874,-0.8555972273105965,2.35862593936983,12.388437877935445,11.494079232693508,53.68158659122868,1.44000244140625,-6.022468673188982,-1.5284984588623018,-8.185537139805447,5.128540222080844,-4.857017799333875,1.8000208816092709,-2.8199996948242188,72.43110117653357,40.68237556980722,3.328519340471572,10,-0.8700027465820312,6.039997100830078,16.6875,13.389999389648438,9.760002136230469,1,0.09251517827625899,-1.4923060671150392,72.7699966430664,1.1242115937770996,72.58999633789062,1.2435375528566521,71.68000030517578,0.09251517827625899 12531,2022-10-26,74.02999877929688,75.16000366210938,73.52999877929688,74.62999725341797,1714100.0,-0.0016183782078568187,-1.0375080466347186,-0.4918015358831328,46.0369234108242,35.52811200919655,-0.4261097766967765,1.8546498167710581,12.136086117665457,11.440270558009018,54.45492718067045,1.6300048828125,-5.502803965365416,-1.1920009613037053,-6.86889018525541,4.484888262647999,-4.0304455732795645,1.646443650672154,-2.512397155761718,71.02552716161203,33.99310204692718,2.8384446119758526,10,-0.3899993896484375,6.159999847412109,16.68250274658203,13.510002136230469,9.680000305175781,2,0.11009052627673577,1.0,74.1500015258789,-1.4923060671150392,72.7699966430664,1.1242115937770996,72.58999633789062,0.11009052627673577 12532,2022-10-27,74.66999816894531,75.94999694824219,74.56999969482422,74.77999877929688,1622300.0,0.008645135758497569,-7.903278204370939,0.18333481683048714,51.17844454738739,38.346645504578326,-1.031974591056823,0.8726878593274137,11.116077342560573,10.628736155638919,54.31421343240459,1.9199981689453125,-4.926489704520833,-0.3065013885498047,-5.601696931014402,4.988694153914793,-2.9540991597821034,2.341096382682494,-2.9723007446289103,72.2943694348297,30.080843564857915,2.6475977712322996,10,-1.029998779296875,4.915000915527344,16.042503356933594,12.870002746582031,8.980003356933594,3,0.10405791432967271,-1.0375080466347186,74.02999877929688,1.0,74.1500015258789,-1.4923060671150392,72.7699966430664,0.10405791432967271 12533,2022-10-28,76.7699966430664,77.0,74.75,74.75,2071400.0,0.028123724730376054,-1.2277264744207128,-18.363503953391593,54.68748323621097,40.85291689508045,-2.762487446685469,-1.3924240174636253,8.6478009410462,8.358731035845864,53.51821704984976,2.3300018310546875,-3.8853551556601076,1.8529972076416072,-3.3265224263419384,7.032516841625153,-0.7367626093501656,4.44275702463338,-4.89940725000001,95.38146180939088,47.70080215098567,2.5897598169917755,10,-2.639995574951172,2.035003662109375,13.427505493164062,10.770004272460938,7.590003967285156,4,0.06447837428795555,-7.903278204370939,74.66999816894531,-1.0375080466347186,74.02999877929688,1.0,74.1500015258789,0.06447837428795555 12534,2022-10-31,76.27999877929688,76.91999816894531,75.81999969482422,76.45999908447266,2348000.0,-0.0063826740288620565,1.0,-0.089109210054199,54.8302789885862,42.98377903739491,-2.1173418425026966,-1.2849149016661556,8.766872539353471,8.709593967060641,53.239396398750536,1.0999984741210938,-3.1499545833605964,1.5639995574951229,-3.0129053917797677,6.140904506770013,-0.7244529171423295,3.8524520321325753,-4.101644749814469,82.56654480563505,28.99931249558618,2.2884524746374457,10,-2.1499977111816406,2.4450035095214844,13.25250244140625,11.260002136230469,7.480003356933594,0,0.0572889724241592,-1.2277264744207128,76.7699966430664,-7.903278204370939,74.66999816894531,-1.0375080466347186,74.02999877929688,0.0572889724241592 12535,2022-11-01,76.9800033569336,77.08000183105469,76.05999755859375,76.76000213623047,1536900.0,0.009176777514929624,3.857184377838329,-1.2222269317170347,65.15416331947114,45.88300185089042,-2.952224418304695,-2.427566898974945,7.740593909032015,7.917820489174261,53.45080767541286,1.0200042724609375,-2.327776991816492,2.4660037994384822,-1.206727402664896,6.1387350015418605,0.629638198386786,4.3023694004901785,-4.512350569220132,97.18314399556421,35.40774855385025,1.8363656010516904,11,-2.8100013732910156,0.8749961853027344,11.33749771118164,10.55999755859375,7.609992980957031,1,0.07638343721750895,1.0,76.27999877929688,-1.2277264744207128,76.7699966430664,-7.903278204370939,74.66999816894531,0.07638343721750895 12536,2022-11-02,76.23999786376953,78.25,76.19999694824219,77.04000091552734,1761100.0,-0.009612957403143718,-3.6590719933416564,-3.6363573311138855,57.779149854735344,48.176052200146955,-2.1673656001784707,-1.999579434224927,8.15511831740804,8.557469243632795,52.914671550578404,2.0500030517578125,-1.795298127751721,1.8589984893798857,-1.3019743690682049,5.019971347827976,0.2785120601558333,3.439484918603938,-3.403357152588768,45.38038126237444,-15.507294851589975,1.5804864292240473,11,-1.4499969482421875,1.0600013732910156,10.805002212524414,12.10000228881836,7.810005187988281,2,0.10060343669008365,3.857184377838329,76.9800033569336,1.0,76.27999877929688,-1.2277264744207128,76.7699966430664,0.10060343669008365 12537,2022-11-03,76.19999694824219,76.98999786376953,73.68000030517578,75.29000091552734,1677200.0,-0.0005246709948604211,1.658634858090076,-1.1374907017108853,62.31392399313252,51.40739605102494,-1.5855097731063097,-2.006536027073679,7.85375848864949,8.561806256018201,52.103035128606656,3.30999755859375,-1.4767024594673046,1.7834976196289034,-1.4451400039387323,5.012135243196539,0.16917880784508554,3.3978164314127213,-2.8220203081795034,55.14216217389345,-7.88247169930041,1.614318811783819,11,-1.0649986267089844,0.4700050354003906,10.602500915527344,12.105003356933594,9.5,3,0.09855646242783367,-3.6590719933416564,76.23999786376953,3.857184377838329,76.9800033569336,1.0,76.27999877929688,0.09855646242783367 12538,2022-11-04,77.18000030517578,77.27999877929688,75.58000183105469,76.2699966430664,1268200.0,0.012860936957769908,2.0630558801292187,1.0000083839865856,61.45326907399821,54.721554261454926,-2.0628843921164304,-2.904701808178345,6.510631355607657,7.6019318491023,50.897636056578996,1.6999969482421875,-1.1573732002626116,2.6170009613037166,-0.8378034684455002,6.0718053910529335,0.8895987464291011,4.344403176178332,-3.5,76.58643837468844,13.616842062445073,1.7274022148746102,11,-1.6199989318847656,-1.0050010681152344,8.267498016357422,9.770000457763672,8.769996643066406,4,0.08383002325887845,1.658634858090076,76.19999694824219,-3.6590719933416564,76.23999786376953,3.857184377838329,76.9800033569336,0.08383002325887845 12539,2022-11-07,75.02999877929688,77.29000091552734,73.94000244140625,77.2699966430664,1971300.0,-0.027856977421321982,1.9385868928708863,-2.461526208122338,47.15947662723686,55.62145700573143,0.49328614057239406,-0.7905045280632805,8.305014027459848,9.76231920453742,49.80204292964313,3.3499984741210938,-0.5726357376974676,0.46399955749511435,-2.992396733950386,3.9203958489406148,-1.264198588227643,2.1921977032178717,3.220001220703125,29.540449984056732,-27.91167952660926,1.7281981457227535,11,0.8600006103515625,1.1450004577636719,9.477500915527344,10.980003356933594,10.819999694824219,0,0.12435028632346357,2.0630558801292187,77.18000030517578,1.658634858090076,76.19999694824219,-3.6590719933416564,76.23999786376953,0.12435028632346357 12540,2022-11-08,75.94999694824219,76.48999786376953,75.12999725341797,75.37000274658203,1489100.0,0.012261737757073954,-1.5660263284798146,-0.25892622981529356,55.11642757304721,56.63029080153398,-0.16151658865267393,-1.6767579188392006,7.023406346553429,8.886423970069984,48.63822663960124,1.4599990844726562,0.09997204340277221,1.3079978942871122,-2.202232036656355,4.818227825230579,-0.4471170711846213,3.0631128597588457,2.2138031005859347,49.67170228998713,-5.662964264715654,1.7551149654717348,11,0.015003204345703125,0.22500228881835938,8.557502746582031,10.060005187988281,8.180000305175781,1,0.10283088218305769,1.9385868928708863,75.02999877929688,2.0630558801292187,77.18000030517578,1.658634858090076,76.19999694824219,0.10283088218305769 12541,2022-11-09,74.91000366210938,76.33999633789062,74.79000091552734,75.80000305175781,1614100.0,-0.013693131374864165,-1.7433428756616614,-1.5344970468686283,63.03471157025659,57.947653804074996,1.13588302566302,-0.4105086093324246,7.718356263259224,9.978173063015078,47.02696287068784,1.5499954223632812,0.8132729219869645,0.11100425720215412,-3.128832928970027,3.3508414433743354,-1.5089143358839294,1.7309228502882377,3.1693204345703094,34.07210938985988,-26.024537377566112,1.6199185930860902,11,1.0549964904785156,0.3599967956542969,9.252496719360352,11.099998474121094,7.8699951171875,2,0.12922162865515308,-1.5660263284798146,75.94999694824219,1.9385868928708863,75.02999877929688,2.0630558801292187,77.18000030517578,0.12922162865515308 12542,2022-11-10,79.12000274658203,79.26000213623047,76.1500015258789,77.13999938964844,1819000.0,0.05620075929327628,1.7522103280298964,-2.224724398648996,70.8094398258029,59.73898231402966,-2.6557844375413993,-4.42524540351377,3.2399370875852185,5.819708157424174,44.58452128520999,4.349998474121094,1.3511145947900758,4.053003311157227,0.32505303637043426,7.780953585944019,2.1890281737638304,5.916978448550623,-5.180000305175781,97.36843237444842,31.832687188392498,1.863975137393397,11,-2.6500015258789062,-4.220001220703125,4.652498245239258,6.8899993896484375,3.7099990844726562,3,0.06231041625423539,-1.7433428756616614,74.91000366210938,-1.5660263284798146,75.94999694824219,1.9385868928708863,75.02999877929688,0.06231041625423539 12543,2022-11-11,78.08999633789062,79.0199966430664,77.31999969482422,78.97000122070312,1569900.0,-0.013018280749944822,2.4693966523939275,-0.4444461569880126,66.08220826012612,60.989196677534096,-1.5855864382041034,-3.1196492693445492,3.9459796430702596,6.879495933225243,42.24765357853503,1.8000030517578125,1.706538070047955,2.7464969635009737,-1.0186638419145595,6.511657768916507,0.8639165607932142,4.629077366208733,-4.043593902587887,78.0074085440619,7.856021651071259,1.882580402707764,11,-1.6199951171875,-3.1899948120117188,4.532505035400391,6.810005187988281,4.57000732421875,4,0.0974516707290336,1.7522103280298964,79.12000274658203,-1.7433428756616614,74.91000366210938,-1.5660263284798146,75.94999694824219,0.0974516707290336 12544,2022-11-14,77.66999816894531,78.94999694824219,77.66999816894531,78.3499984741211,1255700.0,-0.005378386331688412,-2.764700602497504,0.7727233319461784,61.29651638531455,60.56056924040559,-1.059052319567769,-2.5300871103212472,4.073008156543779,7.302865534280556,39.7844986372187,1.279998779296875,1.9160829351099267,2.1364990234374943,-1.6984504114569603,5.971448458331949,0.2190243059902599,4.053973740884729,-3.5193237396240136,64.42945116164755,-5.2091121500073,1.9174747174472286,11,-1.1999969482421875,-2.7699966430664062,3.6925010681152344,6.405002593994141,6.310005187988281,0,0.10660485354057148,2.4693966523939275,78.08999633789062,1.7522103280298964,79.12000274658203,-1.7433428756616614,74.91000366210938,0.10660485354057148 12545,2022-11-15,78.6500015258789,79.33999633789062,77.62000274658203,78.62000274658203,1378600.0,0.012617527746066504,1.4397272874844436,-0.04411583210851687,64.05109463645539,61.25745199393004,-1.9861156548721937,-3.468168287071535,2.8182776867543566,6.312007572710598,38.081143087797045,1.7199935913085938,1.9203048845983943,2.9770023345947294,-1.103097126881778,7.057101796071237,0.9369526038564828,5.017052065332976,-4.397140542419422,84.83526360003823,14.737134562836573,2.0400497307382524,11,-2.140003204345703,-3.710002899169922,2.43499755859375,5.424999237060547,4.489997863769531,1,0.09154477823974494,-2.764700602497504,77.66999816894531,2.4693966523939275,78.08999633789062,1.7522103280298964,79.12000274658203,0.09154477823974494 12546,2022-11-16,79.5,79.83999633789062,78.83000183105469,78.83000183105469,1742100.0,0.01080735483318973,-2.014917215149514,22.33418107833164,64.50450202763076,61.50084955331874,-2.5982899590804323,-4.136451029580513,1.6116896880713512,5.444171339578503,35.960142371411415,1.1899948120117188,1.9868595056991722,3.577000808715823,-0.8022388095158703,7.956240426947517,1.3873809995999693,5.766620617831677,-5.043653602363264,90.78599414872171,20.099604353794277,2.189619809115849,11,-2.6100006103515625,-4.310001373291016,1.2700004577636719,4.575000762939453,4.730003356933594,2,0.05823895916249011,1.4397272874844436,78.6500015258789,-2.764700602497504,77.66999816894531,2.4693966523939275,78.08999633789062,0.05823895916249011 12547,2022-11-17,78.0999984741211,79.06999969482422,77.68000030517578,78.73999786376953,2331700.0,-0.017610082086527146,1.1384555794218105,-0.9552255801771846,54.16928154596767,60.69151760575978,-1.0062478068795428,-2.35137470660473,2.644376663444234,6.828711033826039,33.44183682652646,1.8199996948242188,1.7622512806218111,1.8559993743896541,-2.137936311951009,5.849935060730317,-0.14096846878068447,3.8529672175599927,-3.320633080069129,30.9523737439487,-35.09792363389623,1.996967843170334,11,-1.2099990844726562,-2.9099998474121094,1.4125022888183594,4.965003967285156,6.870002746582031,3,0.05992318049438272,-2.014917215149514,79.5,1.4397272874844436,78.6500015258789,-2.764700602497504,77.66999816894531,0.05992318049438272 12548,2022-11-18,79.6500015258789,79.69999694824219,78.86000061035156,79.08000183105469,2031800.0,0.019846390295019223,1.5074871608003007,-0.8906253725293851,59.90593562699341,62.10779082795495,-2.423938135476078,-3.5261269708666845,0.7307270678192737,5.271144259238,30.664692637465222,1.5999984741210938,1.8025538826564542,3.053002166748044,-0.8274932830931903,6.933497616589278,1.1127544418274198,4.993249891668668,-4.5669982751966245,91.44165042838142,26.345354210756852,1.9402477249206207,11,-2.335002899169922,-4.100002288818359,-0.7275009155273438,2.825000762939453,4.629997253417969,4,0.039924673499756036,1.1384555794218105,78.0999984741211,-2.014917215149514,79.5,1.4397272874844436,78.6500015258789,0.039924673499756036 12549,2022-11-21,80.4000015258789,80.68000030517578,79.86000061035156,79.86000061035156,1126200.0,0.009416195676484884,-2.0370307577106206,0.9473705344594504,60.02343376161067,62.65301373779533,-2.6061624999675246,-3.8738095912909927,-0.4110386407578801,4.502057518285952,27.95392567023498,1.029998779296875,1.8062892483493584,3.421501922607419,-0.3741379697198113,7.217141814934649,1.5236819764437968,5.319321868771041,-5.031578689964121,90.84970579435524,28.58066961887404,1.8978199461636163,11,-2.6650009155273438,-4.430000305175781,-1.4775009155273438,2.075000762939453,4.680000305175781,0,0.028109478772870844,1.5074871608003007,79.6500015258789,1.1384555794218105,78.0999984741211,-2.014917215149514,79.5,0.028109478772870844 12550,2022-11-22,81.01000213623047,82.02999877929688,80.43000030517578,80.9000015258789,1269600.0,0.0075870721240622885,-2.047607283507477,0.2037044886195058,64.08742479890043,62.76998187431131,-2.707658366254236,-4.156638160283933,-1.3203040391611864,3.8335315549604445,25.405597767635868,1.6299972534179688,1.7840662614685812,3.688502502441409,-0.26736778689647167,7.64437279177929,1.7105673577724758,5.666437647110342,-5.216653102774799,76.5517930837322,11.644698091349753,1.9779351446689373,11,-1.9200019836425781,-4.365001678466797,-2.5400009155273438,1.4650001525878906,2.8299942016601562,1,0.0366621545782535,-2.0370307577106206,80.4000015258789,1.5074871608003007,79.6500015258789,1.1384555794218105,78.0999984741211,0.0366621545782535 12551,2022-11-23,82.18000030517578,82.37999725341797,80.6500015258789,80.86000061035156,1666500.0,0.014442638416152453,1.0116304343004663,11.999930642252739,66.55592923337281,62.29736958626353,-3.0597202002050636,-4.937922277182537,-2.8159916223909534,2.671573157053274,23.38519163316399,1.7299957275390625,2.2362408258505297,4.451000595092779,0.2511949367076767,8.650806253477882,2.351097765900235,6.550903424285323,-5.7629862971359955,95.74474301909947,28.37960303678358,2.0999028291925486,11,-2.3300018310546875,-5.3600006103515625,-4.287500381469727,0.2950019836425781,2.0400009155273438,2,0.011681663189434088,-2.047607283507477,81.01000213623047,-2.0370307577106206,80.4000015258789,1.5074871608003007,79.6500015258789,0.011681663189434088 12552,2022-11-25,82.44000244140625,82.88999938964844,82.1500015258789,82.5199966430664,763200.0,0.0031638127922237747,-1.2424312483382847,-0.060601681935092334,65.16724605759708,62.195707119315855,-3.1282203456794235,-4.83380006850382,-3.3247821328104123,2.4087499564302846,21.824620244426416,0.7399978637695312,2.528148748810551,4.322502517700201,-0.11655034322970437,8.761555378630106,2.1029760872352483,6.542028948165154,-5.307430443921078,88.8338192419825,21.700078382357248,2.2195264304649496,11,-2.1850013732910156,-5.365001678466797,-5.340002059936523,0.034999847412109375,2.8899993896484375,4,0.021712771258098673,1.0116304343004663,82.18000030517578,-2.047607283507477,81.01000213623047,-2.0370307577106206,80.4000015258789,0.021712771258098673 12553,2022-11-28,81.72000122070312,82.44000244140625,81.25,81.93000030517578,1263700.0,-0.008733639002677873,-1.0695667173080878,2.625178826895565,71.02451571817954,63.276595934078635,-2.055288137333662,-3.925189188481667,-2.8867303922665712,3.130656386886187,20.630656670155847,1.19000244140625,2.813246541767569,3.3550010681152287,-1.3137478271336818,8.02374996336414,1.0206266204907735,5.689375515739684,-3.781389388315091,61.38618348827137,-10.068993696479993,2.3343744476244566,11,-1.4650001525878906,-4.6100006103515625,-4.962501525878906,0.7550010681152344,2.029998779296875,0,0.03976994556354252,-1.2424312483382847,82.44000244140625,1.0116304343004663,82.18000030517578,-2.047607283507477,81.01000213623047,0.03976994556354252 12554,2022-11-29,80.6500015258789,81.69999694824219,80.12000274658203,80.91000366210938,1704500.0,-0.013093486035743562,-1.3939311620379735,1.23811080835604,64.63263717110124,63.341211771261506,-0.5790101097311293,-2.6467118530840423,-2.140460399709667,4.200669714056886,19.452029786659278,1.5999984741210938,2.574253094356152,2.0665012359619084,-2.60042453051949,6.733427002443307,-0.2669616472787908,4.3999641192026075,-2.0181954354744107,19.133553126265255,-52.80190947394212,2.3334628832407023,11,-0.3650016784667969,-3.1950035095214844,-3.9150028228759766,1.8250007629394531,5.150001525878906,1,0.045009264534894955,-1.0695667173080878,81.72000122070312,-1.2424312483382847,82.44000244140625,1.0116304343004663,82.18000030517578,0.045009264534894955 12555,2022-11-30,82.86000061035156,82.93000030517578,80.05000305175781,80.4800033569336,3388400.0,0.027402343988344624,1.285715150726156,-9.15376038029285,73.07020278324386,64.29295629966296,-2.3792187809823275,-4.63104586051071,-4.6255245807954,1.9971485533394002,18.245690069717284,2.8799972534179688,2.5473555650598882,3.9825004577636776,-0.989938649605719,8.954939565133074,1.4962809040789722,6.468720011448383,-3.6320474580529094,97.56945272287523,19.98346453075534,2.4862195536847014,11,-2.5550003051757812,-4.959999084472656,-6.125001907348633,-0.3849983215332031,2.8499984741210938,2,0.026792194114777512,-1.3939311620379735,80.6500015258789,-1.0695667173080878,81.72000122070312,-1.2424312483382847,82.44000244140625,0.026792194114777512 12556,2022-12-01,83.91000366210938,85.68000030517578,83.2300033569336,83.80000305175781,2415000.0,0.012672013565332207,-2.9199951171875,0.0462187971828909,67.02201785612615,65.7210381119028,-3.0596296948736352,-5.35133458551536,-5.9189173092894976,0.9652238009324776,18.067731228986496,2.8199996948242188,2.7139343337259305,4.649003219604495,-0.6399662256477399,9.93797266485673,2.0045184969783776,7.2934879422306125,-4.089722965350376,68.56132315176811,-6.252888630450116,2.64448472262612,12,-1.6400032043457031,-4.305004119873047,-7.175004959106445,-1.4350013732910156,1.779998779296875,3,-0.0008343143983243761,1.285715150726156,82.86000061035156,-1.3939311620379735,80.6500015258789,-1.0695667173080878,81.72000122070312,-0.0008343143983243761 12557,2022-12-02,83.70999908447266,84.0,82.12000274658203,83.01000213623047,1549600.0,-0.0023835605876278976,1.9374985098824595,6.363573311138854,71.22355429167422,66.97855129686732,-2.212866343862288,-4.806271711849121,-5.974802586420822,1.1915880491997797,16.82916308680233,1.8799972534179688,2.7622233223248713,4.073498535156247,-1.3647002656444016,9.511697335956896,1.3543991347559228,6.7925979355565715,-3.6599960327148438,65.0088422422029,-9.013087356330757,2.719099400400325,12,-0.9399986267089844,-4.029998779296875,-6.795000076293945,-1.2349967956542969,2.0999984741210938,4,0.006092487657487933,-2.9199951171875,83.91000366210938,1.285715150726156,82.86000061035156,-1.3939311620379735,80.6500015258789,0.006092487657487933 12558,2022-12-05,83.6500015258789,83.91999816894531,82.75,82.87000274658203,1234100.0,-0.000716731086488287,-1.2941044474695949,1.1142888283378747,73.21427619447591,68.44420045607457,-1.7051096047601817,-4.465661775979385,-6.139916743570211,1.267006338126265,15.6899410089798,1.1699981689453125,2.7521304238212565,3.6900009155273494,-1.9005414795030333,9.280543310557732,0.8947297180121581,6.485272113042541,-2.5865989685058537,63.94316572597858,-10.825680900671294,2.7952711975151887,12,-0.7849998474121094,-3.970001220703125,-7.037502288818359,-1.1749992370605469,1.4799957275390625,0,0.020083685290263054,1.9374985098824595,83.70999908447266,-2.9199951171875,83.91000366210938,1.285715150726156,82.86000061035156,0.020083685290263054 12559,2022-12-06,84.36000061035156,84.37000274658203,82.87999725341797,83.7300033569336,1884000.0,0.008487735463495572,3.584621524232074,0.8076900504714581,72.6407428762617,69.39456913133695,-2.0051754815698786,-4.6808302214686535,-6.999850384125494,0.5738390566830844,14.0526954133446,1.4900054931640625,3.1111347112730243,3.93349990844726,-1.4791541836425068,9.346154000537027,1.2271728624023694,6.63982695449215,-2.465610458374016,76.5541680500315,2.9323055674440184,2.706327046044885,12,-1.4949989318847656,-4.680000305175781,-7.892499923706055,-1.8849983215332031,-0.34000396728515625,1,-0.007230922308418153,-1.2941044474695949,83.6500015258789,1.9374985098824595,83.70999908447266,-2.9199951171875,83.91000366210938,-0.007230922308418153 12560,2022-12-07,83.76000213623047,84.54000091552734,83.2300033569336,84.27999877929688,1991400.0,-0.007112357394263302,1.5192238565088214,-0.8253950953678474,67.23300686212966,69.4697999789766,-1.0885380090290653,-3.6530176520386846,-6.490860695049832,1.2066716089212122,12.351853900520611,1.30999755859375,3.248695951699233,2.9430011749267635,-2.231496053174098,8.117498403027625,0.3557525608763399,5.530249788977187,-1.1842021566772445,46.06743017813363,-24.334727760907732,2.5872486140504285,12,-0.8950004577636719,-4.0800018310546875,-7.332500457763672,-1.2849998474121094,-0.029998779296875,2,0.024355311168801075,3.584621524232074,84.36000061035156,-1.2941044474695949,83.6500015258789,1.9374985098824595,83.70999908447266,0.024355311168801075 12561,2022-12-08,84.58999633789062,84.66999816894531,83.58999633789062,83.76000213623047,1342700.0,0.009909195087056233,1.181826588882638,-1.596152999691888,77.52331365480325,70.84269637866616,-1.7217877295175583,-3.9216951236978446,-7.425695074677066,0.4018974315103776,10.475295345924277,1.0800018310546875,3.371917267194334,3.2889957427978516,-1.3413621275618794,7.919353613157583,0.973816807617979,5.604174677977724,-1.7099990844726562,96.8626676599857,20.583458195255332,2.315178935179867,12,-1.7249946594238281,-4.909996032714844,-8.577495574951172,-2.1249961853027344,-3.3799972534179688,3,0.013240368779639633,1.5192238565088214,83.76000213623047,3.584621524232074,84.36000061035156,-1.2941044474695949,83.6500015258789,0.013240368779639633 12562,2022-12-09,84.05000305175781,84.83999633789062,83.79000091552734,84.36000061035156,1160300.0,-0.006383654208658829,-1.5301038698409781,-0.3734936436588258,70.40818709725363,70.77421542078551,-1.03862088698898,-3.155189400109748,-6.883566496468475,0.9765213968596669,10.165455427516736,1.0499954223632812,3.3724107859499526,2.50250244140625,-2.16374893985207,7.16875382266457,0.16937675077709002,4.83562813203541,-0.8199996948242188,62.201211944221356,-11.65773156052451,2.3331256906291586,12,-1.1850013732910156,-4.370002746582031,-8.005002975463867,-2.0050010681152344,-4.2700042724609375,4,0.019512187151718763,1.181826588882638,84.58999633789062,1.5192238565088214,83.76000213623047,3.584621524232074,84.36000061035156,0.019512187151718763 12563,2022-12-12,85.69999694824219,85.79000091552734,83.93000030517578,84.80000305175781,1480600.0,0.019631098591017526,2.444439734949632,-2.903228982083087,72.68836561568574,71.66929635907267,-2.3073205338275358,-4.433117432256424,-8.45998248181985,-0.6375177620072918,9.984545322527298,1.8600006103515625,3.261433219866447,3.771996307373044,-0.9479349779170292,8.491927592663117,1.4120306647280074,6.131961950018081,-2.1100006103515625,96.90708405432332,24.156480854172926,2.3599656426450353,12,-2.7799949645996094,-5.834995269775391,-9.797496795654297,-3.944995880126953,-5.959999084472656,0,0.0012835544255385134,-1.5301038698409781,84.05000305175781,1.181826588882638,84.58999633789062,1.5192238565088214,83.76000213623047,0.0012835544255385134 12564,2022-12-13,85.94999694824219,87.58000183105469,85.08999633789062,86.79000091552734,2191700.0,0.002917152962689018,1.0578508488469238,-0.9333440710725306,71.81979507094606,71.53036216881736,-1.9293451956548182,-4.248835101836647,-8.707419394975432,-0.8663501162779852,10.037413591321457,2.4900054931640625,3.189804157283021,3.607996368408209,-0.990339008000845,8.206331744817263,1.308828680203689,5.907164056612729,-2.1599960327148438,62.52861023952799,-9.338770402814063,2.2991676882045256,12,-1.0999946594238281,-5.189994812011719,-10.082496643066406,-4.194995880126953,-6.05999755859375,1,-0.00954042727096327,2.444439734949632,85.69999694824219,-1.5301038698409781,84.05000305175781,1.181826588882638,84.58999633789062,-0.00954042727096327 12565,2022-12-14,85.8499984741211,87.70999908447266,85.33999633789062,86.2699966430664,1339800.0,-0.0011634494202635848,-2.291664900606112,0.4999954587151797,67.90245674312943,71.62818871181773,-1.5205103882326085,-3.775337413817198,-8.629178076306033,-0.7586436416356719,10.323187278656192,2.3700027465820312,3.092811217216507,3.147998046875003,-1.3597838448359028,7.655779938585908,0.8941071010195429,5.401888992730463,-1.9199981689453125,54.85438421383031,-13.414647880917308,2.2538909458554564,12,-0.93499755859375,-4.599998474121094,-9.817499160766602,-4.094997406005859,-5.599998474121094,2,-0.02131627097939126,1.0578508488469238,85.94999694824219,2.444439734949632,85.69999694824219,-1.5301038698409781,84.05000305175781,-0.02131627097939126 12566,2022-12-15,84.12999725341797,85.06999969482422,83.66000366210938,84.79000091552734,1770700.0,-0.020034959246057582,1.3114665932911425,1.5714441416893732,57.216042469269006,70.07179850932826,0.26147561392284047,-1.7820500511895006,-6.883024925609476,0.9508391239880893,10.536025348366747,2.1899948120117188,3.178070423449583,1.1964969635009766,-3.0889739125863542,5.481967839588307,-0.9462384745426817,3.339232401544635,3.5800018310546875,11.604793148984347,-51.82964773750964,2.1427354380436636,12,1.1000022888183594,-2.8799972534179688,-8.05999755859375,-2.3749961853027344,-4.4199981689453125,3,-0.004754474141720255,-2.291664900606112,85.8499984741211,1.0578508488469238,85.94999694824219,2.444439734949632,85.69999694824219,-0.004754474141720255 12567,2022-12-16,82.77999877929688,83.6500015258789,81.69999694824219,83.4000015258789,3362000.0,-0.01604657694275924,2.4821424922173554,0.939392888518981,54.29497238204406,67.96965364128027,1.6379257304067778,-0.0668901157799553,-5.412090996561588,2.28539597956744,9.907935537039593,2.4300003051757812,2.87447211884826,-0.3875015258789034,-4.023598066753294,3.2485950149954874,-2.205549796316106,1.430546744558299,4.930000305175781,17.9700739962145,-43.834668803942805,1.8180482704371963,12,1.9249992370605469,-0.8499984741210938,-7.162498474121094,-1.1099967956542969,-2.4599990844726562,4,-0.0189659303935249,1.3114665932911425,84.12999725341797,-2.291664900606112,85.8499984741211,1.0578508488469238,85.94999694824219,-0.0189659303935249 12568,2022-12-19,82.83000183105469,83.54000091552734,82.0999984741211,82.5,1120600.0,0.0006040475053779026,-1.5486658744733715,-0.5322586599397034,59.62898985194776,66.5239033052454,1.6308776519101258,0.14077739708332615,-5.2981091731655425,2.171385455882046,9.597593309765767,1.44000244140625,2.681549646077144,-0.4964984893798885,-3.742100476191794,2.749103497432017,-2.1192994827858342,1.1263025040260572,4.639597167968745,18.802071233892274,-46.40092402195654,1.6228009934059506,12,1.8749961853027344,-0.31500244140625,-7.145000457763672,-1.1599998474121094,-1.8899993896484375,0,-0.03682244336996143,2.4821424922173554,82.77999877929688,1.3114665932911425,84.12999725341797,-2.291664900606112,85.8499984741211,-0.03682244336996143 12569,2022-12-20,82.66000366210938,83.08000183105469,81.9800033569336,82.80999755859375,1379900.0,-0.0020523743231595226,2.188390092879257,-0.45452443704628476,48.922428322204375,64.48939457858704,1.714689620888791,0.5151842638788366,-4.985931852296204,2.276376505910946,9.772311451401636,1.0999984741210938,2.4390886575821042,-0.7794967651367131,-3.7410262539765426,2.1820327237031165,-2.260261509556628,0.7012679792832017,4.578811254882808,15.97348373771649,-43.27087665324682,1.4807647444199115,12,2.044994354248047,0.00499725341796875,-6.975002288818359,-0.9900016784667969,-1.2900009155273438,1,-0.035325498051947846,-1.5486658744733715,82.83000183105469,2.4821424922173554,82.77999877929688,1.3114665932911425,84.12999725341797,-0.035325498051947846 12570,2022-12-21,83.9800033569336,83.98999786376953,82.72000122070312,83.05999755859375,1202500.0,0.015969025361044054,1.7021354306167669,-6.1336215666327565,50.36649131006164,61.47196987361574,0.4796156598133905,-0.6017541070653749,-6.1280739503928885,0.8825780177644162,10.300540285980997,1.3299942016601562,2.203017417659325,0.3920028686523409,-2.34600472221895,3.130010459523632,-0.9770009267833046,1.7610066640879865,3.037258841308585,67.65592137881384,9.193937221213567,1.3690037954356442,12,0.7249946594238281,-1.31500244140625,-8.295001983642578,-2.3100013732910156,-1.6500015258789062,2,-0.04870211721594886,2.188390092879257,82.66000366210938,-1.5486658744733715,82.83000183105469,2.4821424922173554,82.77999877929688,-0.04870211721594886 12571,2022-12-22,83.13999938964844,84.0,81.86000061035156,83.70999908447266,1164500.0,-0.010002428360415205,2.7217331307676487,-0.6195609808685845,47.2031362190322,58.8936308871467,1.2206742921201226,0.33081946989916844,-5.030553279331301,1.626703246017911,10.533426683821158,2.1399993896484375,1.8997619103497243,-0.49600105285644247,-3.162811369283901,2.170809263571016,-1.8294062110701788,0.8374041053572938,3.6645721985937456,62.608718727816736,4.769361418660097,1.33340515821373,12,1.5649986267089844,-0.44499969482421875,-7.415000915527344,-1.4699974060058594,-0.43000030517578125,3,-0.03476063760963011,1.7021354306167669,83.9800033569336,2.188390092879257,82.66000366210938,-1.5486658744733715,82.83000183105469,-0.03476063760963011 12572,2022-12-23,84.2300033569336,84.33999633789062,82.61000061035156,82.94999694824219,892600.0,0.013110463979879139,1.3066727023961506,-2.2456264807056523,52.58468162537585,56.659888221556706,0.17756093737314416,-0.6516149061588834,-5.909218805001615,0.4367647986081806,10.599466169685718,1.7299957275390625,1.7486115546298038,0.5045028686523381,-2.1129945332629205,3.1220002705675967,-0.8042458323052841,1.8132515696099603,2.37038524570859,95.5647915141298,36.90723187575939,1.308748700957629,12,0.4749946594238281,-1.535003662109375,-8.190004348754883,-2.5600013732910156,-0.8300018310546875,4,-0.053662639110994004,2.7217331307676487,83.13999938964844,1.7021354306167669,83.9800033569336,2.188390092879257,82.66000366210938,-0.053662639110994004 12573,2022-12-27,84.97000122070312,85.2699966430664,84.0,84.55000305175781,715100.0,0.008785442648431507,1.4902163181042993,0.3281219266508914,52.71111750097317,54.53670182489305,-0.7564223642556129,-1.1970186143033317,-6.386236393584028,-0.4025934344342943,11.299793420422723,1.2699966430664062,1.4069924951315471,1.082000732421875,-1.4118768167457034,3.5758782815894534,-0.16493804216192132,2.3289395070056713,1.4343717157630635,91.2024700473202,33.37079906523358,1.246938774583792,12,-0.2650032043457031,-1.6850013732910156,-8.930002212524414,-3.299999237060547,-4.620002746582031,1,-0.05472521430005495,1.3066727023961506,84.2300033569336,2.7217331307676487,83.13999938964844,1.7021354306167669,83.9800033569336,-0.05472521430005495 12574,2022-12-28,84.27999877929688,85.58000183105469,84.08999633789062,85.16999816894531,962500.0,-0.008120541738183773,-1.3464574497482908,-2.11905540417802,52.29275644109247,52.802290680222285,-0.3667934761729015,-0.23307185897132854,-5.478081325946363,0.19292725713319214,11.85997339324602,1.4900054931640625,1.2085777356984977,0.21049842834472088,-1.765806002727004,2.1868028594164457,-0.7776537871911415,1.1986506438805833,1.9361991176403563,65.05369287185083,5.49706203890706,0.9881522155358597,12,-0.6399993896484375,-0.4949989318847656,-7.847499847412109,-2.609996795654297,-2.970001220703125,2,-0.03962976253282868,1.4902163181042993,84.97000122070312,1.3066727023961506,84.2300033569336,2.7217331307676487,83.13999938964844,-0.03962976253282868 12575,2022-12-29,85.08000183105469,85.47000122070312,84.38999938964844,84.70999908447266,605800.0,0.00949220530784256,-1.1386129639001987,-0.4157337082311794,52.16624933217487,52.241202553878495,-1.438813526891991,-0.9046102371358415,-6.110291205659863,-0.7066467436551704,12.626781968571832,1.19000244140625,0.8357320272869373,0.8995014190673771,-1.0398014707730283,2.8388043089077826,-0.07015002585282559,1.8691528639875798,0.9555480279347393,86.55914419550932,30.411094665899277,0.9696514449202015,12,-1.44000244140625,-1.2000007629394531,-8.227500915527344,-3.4099998474121094,-4.400001525878906,3,-0.04360600616628674,-1.3464574497482908,84.27999877929688,1.4902163181042993,84.97000122070312,1.3066727023961506,84.2300033569336,-0.04360600616628674 12576,2022-12-30,83.83999633789062,85.31999969482422,83.11000061035156,85.0999984741211,1050900.0,-0.014574582351636223,1.5999919218393075,-3.4053859001587727,49.1257013192934,51.66683910246175,-0.27297719695935996,0.3477087767961393,-4.669598388526879,0.4143894097098837,12.028641638066375,2.2099990844726562,0.4098821978984688,-0.3370037078857422,-2.2786136773693215,1.6046062615978371,-1.3078086926275319,0.6338012768560475,2.0221314046689116,41.41398053862989,-13.391365094041,0.9708049847417876,12,-0.1199951171875,0.040004730224609375,-5.972496032714844,-2.169994354248047,-4.709999084472656,4,-0.01801043145028758,-1.1386129639001987,85.08000183105469,-1.3464574497482908,84.27999877929688,1.4902163181042993,84.97000122070312,-0.01801043145028758 12577,2023-01-03,84.22000122070312,84.72000122070312,83.05000305175781,84.51000213623047,1266800.0,0.004532501185722904,3.704226260194926,0.23015906655121676,43.10990284972254,49.83138499110339,-0.47744506448083257,0.008296382191502971,-4.7494515918930915,-0.08390231447458518,11.932582725590787,1.6699981689453125,0.05021734093887176,0.017501068115237217,-1.9116404450061424,1.9466425812366168,-0.9470696884454526,0.982071824675927,1.4756412900837148,46.24500922765159,-3.101125474562288,0.9645707565606891,1,-0.5,-0.3400001525878906,-5.885002136230469,-2.950000762939453,-6.029998779296875,1,-0.01792925806630452,1.5999919218393075,83.83999633789062,-1.1386129639001987,85.08000183105469,-1.3464574497482908,84.27999877929688,-0.01792925806630452 12578,2023-01-04,85.33000183105469,85.83999633789062,84.58000183105469,84.87999725341797,1502200.0,0.013179774332260363,-1.4,-1.5517350240719792,47.32761217491276,49.65418319695988,-1.3360243651691661,-1.021776525704837,-5.5695501216088275,-1.3062973376081288,12.0389374569947,1.6199951171875,-0.04658749642423743,1.043501663208005,-0.9301363559141009,3.017139682330111,0.056682653646959125,2.030320672769051,-3.6300048828125,81.72058300746534,32.63570526108914,0.9868190095610517,1,-1.4800033569335938,-1.4500007629394531,-6.665000915527344,-4.409999847412109,-5.260002136230469,2,-0.022618074109467368,3.704226260194926,84.22000122070312,1.5999919218393075,83.83999633789062,-1.1386129639001987,85.08000183105469,-0.022618074109467368 12579,2023-01-05,83.75,85.08999633789062,83.0199966430664,84.58000183105469,1210300.0,-0.01851636935603196,1.2378485825752015,-1.8444297509451877,41.97249806786532,48.72151728116028,0.4636065598161707,0.5377533146779427,-3.7178316519781305,0.12703067373524846,11.729497309111453,2.3100051879882812,-0.03919855498104141,-0.5060001373290959,-2.493659351623748,1.4816590769655562,-1.499829744476429,0.48782946981823727,-1.9672030639648455,25.886646664303896,-21.54027976041104,0.9938296071473267,1,0.09999847412109375,0.13000106811523438,-5.067499160766602,-3.5149993896484375,-3.4599990844726562,3,-0.04059703314482277,-1.4,85.33000183105469,3.704226260194926,84.22000122070312,1.5999919218393075,83.83999633789062,-0.04059703314482277 12580,2023-01-06,85.80000305175781,86.26000213623047,84.38999938964844,84.93000030517578,912400.0,0.024477648379197747,1.0893874750126802,-1.0481937678095412,56.22670578643768,49.724136121983115,-1.4539815303430998,-1.4246229857032375,-5.511183130644085,-2.062407972598919,11.469161921474939,2.5100021362304688,-0.04585986125280783,1.442002868652338,-0.6453575530897524,3.5293632903944285,0.39832265778129283,2.4856830795233833,-3.9360621276855454,85.80252146352261,32.446261484569604,1.0436802108710463,1,-1.3650016784667969,-1.9200019836425781,-6.930004119873047,-5.610004425048828,-6.910003662109375,4,-0.05233106449256797,1.2378485825752015,83.75,-1.4,85.33000183105469,3.704226260194926,84.22000122070312,-0.05233106449256797 12581,2023-01-09,85.70999908447266,86.83999633789062,85.18000030517578,85.29000091552734,1183600.0,-0.0010489972503947564,-4.187492549412298,0.48275499197600696,62.057582624869,50.776680677482354,-1.074031201952053,-1.313766498832976,-5.156413205693994,-2.118089744638752,11.235887126485478,1.6599960327148438,0.12182782144118676,1.2959987640380888,-0.8759495621165598,3.4679470901927374,0.21002460096076447,2.381972927115413,-3.670215711914068,70.41891770439089,12.066606069199366,1.0859741630773243,1,-0.7800025939941406,-1.0050010681152344,-6.6074981689453125,-5.520000457763672,-5.8300018310546875,0,-0.058686254031335316,1.0893874750126802,85.80000305175781,1.2378485825752015,83.75,-1.4,85.33000183105469,-0.058686254031335316 12582,2023-01-10,85.69000244140625,85.79000091552734,84.91000366210938,85.37999725341797,1072800.0,-0.00023330583689185058,2.4509551662752256,0.7381108083560399,61.7986574308383,51.786407336356255,-0.9221256339834554,-1.2275422931217008,-4.887056317036638,-2.249046526787879,10.859212068756404,0.8799972534179688,0.18837263898481638,1.1940021514892578,-1.0429443234498308,3.4309486264283464,0.07552891401971351,2.312475388958802,-3.3622062909277446,69.89544533098993,6.2701214661249765,1.1184732374695414,1,-0.7600059509277344,-0.9850044250488281,-4.75250244140625,-5.500003814697266,-6.970001220703125,1,-0.07655508228598695,-4.187492549412298,85.70999908447266,1.0893874750126802,85.80000305175781,1.2378485825752015,83.75,-0.07655508228598695 12583,2023-01-11,85.80999755859375,86.44000244140625,84.98999786376953,86.05000305175781,1381200.0,0.0014003397568993492,1.8431343216599099,-0.7741983117170772,63.048831826209415,52.981526823591466,-1.017430366724156,-1.4112283094926,-4.81885515192198,-2.5232249090977064,10.157026033936646,1.4500045776367188,0.37503916599297327,1.3084972381591768,-0.9414169654866384,3.558411441804992,0.1835401363362621,2.4334543399820916,-3.2114693968705126,73.03667901616753,3.243939958779279,1.1249571018229099,1,-0.8800010681152344,-1.1049995422363281,-4.584997177124023,-5.619998931884766,-5.540000915527344,2,-0.08880078468693964,2.4509551662752256,85.69000244140625,-4.187492549412298,85.70999908447266,1.0893874750126802,85.80000305175781,-0.08880078468693964 12584,2023-01-12,85.12999725341797,86.2300033569336,84.87000274658203,86.06999969482422,1327000.0,-0.007924488107710959,1.1587143964347995,3.916587195625914,55.03058426492301,53.299786260563494,-0.22817280347040025,-0.8388167209271842,-3.9388835152732184,-1.9976581482902276,8.693044223823017,1.3600006103515625,0.4057996822049432,0.6694969177246151,-1.4976397853648535,2.8366336208140837,-0.41407143382011213,1.7530652692693423,-2.276981001124682,30.204032062181202,-38.212465883502276,1.0835683515447327,1,-0.20000076293945312,-0.4249992370605469,-3.8574962615966797,-5.5449981689453125,-6.769996643066406,3,-0.059438479053757876,1.8431343216599099,85.80999755859375,2.4509551662752256,85.69000244140625,-4.187492549412298,85.70999908447266,-0.059438479053757876 12585,2023-01-13,84.0199966430664,84.79000091552734,83.05999755859375,84.69000244140625,1726100.0,-0.01303888930064534,2.977006655968009,0.7127702746574898,53.76066564724218,53.814782297002246,0.799756467101588,0.13392146432215668,-2.660253594200526,-1.0282386057647273,6.861799883560571,2.0699996948242188,0.35301223706461826,-0.3490036010742159,-2.421590602275643,1.723583400127211,-1.3852971016749365,0.6872898995265047,2.8199996948242188,25.396809378103224,-41.94688719238559,1.036293500600716,1,0.9099998474121094,0.6850013732910156,-2.747495651245117,-5.214996337890625,-5.589996337890625,4,-0.04439414278228104,1.1587143964347995,85.12999725341797,1.8431343216599099,85.80999755859375,2.4509551662752256,85.69000244140625,-0.04439414278228104 12586,2023-01-17,83.7300033569336,85.08000183105469,83.62999725341797,84.19999694824219,1480800.0,-0.003451479382518441,-3.328334415103793,0.7014769013539212,47.706423944799624,54.325506863121916,1.1985463953962778,0.4136181506772516,-2.1776677348760245,-0.8739563166747928,5.912874597854748,1.4500045776367188,0.3485046223561028,-0.6189971923828068,-2.7089417902273567,1.470947405461743,-1.6639694913050818,0.42597510653946813,3.0343930053711006,19.822628119469826,-42.13570729638815,1.0449722989222716,1,1.1999931335449219,0.9749946594238281,-2.4575023651123047,-5.005001068115234,-5.69000244140625,1,-0.0578048939834942,2.977006655968009,84.0199966430664,1.1587143964347995,85.12999725341797,1.8431343216599099,85.80999755859375,-0.0578048939834942 12587,2023-01-18,81.20999908447266,84.19999694824219,80.7699966430664,84.04000091552734,1766000.0,-0.03009678933987836,1.1777821912632365,6.021362595977469,35.17351135232056,52.97505121616723,3.6282272629202055,2.961825553174748,0.5109068289703771,1.4899944154349498,6.411582684820499,3.4300003051757812,0.21770526382780986,-3.0605014801025447,-5.489089707411495,-0.6319132527935949,-4.27479559375702,-1.8462073664480698,5.4803093017578135,7.760176215958739,-48.412912369964225,1.2142941136544747,1,2.5949974060058594,3.029998779296875,0.06250190734863281,-3.0999984741210938,-3.8300018310546875,2,-0.016377316168557643,-3.328334415103793,83.7300033569336,2.977006655968009,84.0199966430664,1.1587143964347995,85.12999725341797,-0.016377316168557643 12588,2023-01-19,79.77999877929688,81.30000305175781,79.7300033569336,81.18000030517578,1444100.0,-0.01760867283951484,-1.0933435737283006,0.4946998657443103,33.23399591128535,52.00410653210279,4.680357514297626,4.375969685886616,2.0647429803895108,2.741108160400188,7.079527994812117,1.5699996948242188,0.17677909632485012,-4.338001632690435,-7.437751620781626,-1.238251644599245,-5.8878766267360305,-2.7881266386448402,6.673497137207036,0.7691603440504808,-52.03831628100087,1.5498749940455945,1,3.5050010681152344,3.94000244140625,1.492502212524414,-1.6699981689453125,-2.69000244140625,3,-0.013286507581005691,1.1777821912632365,81.20999908447266,-3.328334415103793,83.7300033569336,2.977006655968009,84.0199966430664,-0.013286507581005691 12589,2023-01-20,79.73999786376953,80.0999984741211,77.38999938964844,79.79000091552734,2319600.0,-0.0005013902749986254,7.0895716140199045,0.035716426613478944,28.909955748345908,48.96891208342593,4.572575961313646,4.412210958416608,2.2999797344687067,2.61997305096034,8.123760485612767,2.7099990844726562,0.17619511030130752,-4.232002258300781,-7.8522659167020095,-0.611738599899553,-6.042134087501395,-2.421870429100167,6.310088499160159,30.559138206090815,-17.236286368776767,1.810131829200616,1,2.375,2.8100013732910156,1.6525039672851562,-1.5749969482421875,-4.379997253417969,4,0.00664658632424775,-1.0933435737283006,79.77999877929688,1.1777821912632365,81.20999908447266,-3.328334415103793,83.7300033569336,0.00664658632424775 12590,2023-01-23,79.88999938964844,80.66000366210938,79.33999633789062,79.66999816894531,1602500.0,0.001881132805335417,-2.0,-4.399755874275252,32.930015351097,45.73251571967348,3.906934302140513,4.153012986906106,2.321323589653531,2.303441379170806,8.673598093704271,1.32000732421875,0.025825849745984897,-3.877500534057617,-7.931899752261586,0.17689868414635157,-5.904700143159602,-1.8503009249556328,5.467280015418751,32.509742604747885,-15.428110966027724,2.0271996091019866,1,2.0250015258789062,2.6599998474121094,2.9150028228759766,-0.8299980163574219,-6.720001220703125,0,-0.01915131794950442,7.0895716140199045,79.73999786376953,-1.0933435737283006,79.77999877929688,1.1777821912632365,81.20999908447266,-0.01915131794950442 12591,2023-01-24,80.25,80.62999725341797,79.12000274658203,80.52999877929688,1159100.0,0.004506203693853239,5.291699780652955,-1.2727146622277707,32.81385207037272,42.51198179073286,3.007225636176443,3.758078277994912,2.1739115909899454,1.7951966123875707,9.738433561973398,1.5099945068359375,0.07915073763300029,-3.37299995422363,-7.717207732940196,0.9712078244929359,-5.545103843581913,-1.200896064865347,4.469897003833694,41.9970871611024,-5.900647270790529,2.1721038893582847,1,1.6650009155273438,1.8649978637695312,2.832500457763672,-1.125,-6.099998474121094,1,-0.022679123923043276,-2.0,79.88999938964844,7.0895716140199045,79.73999786376953,-1.0933435737283006,79.77999877929688,-0.022679123923043276 12592,2023-01-25,79.70999908447266,79.9800033569336,78.88999938964844,79.5999984741211,1934700.0,-0.006728983371057207,2.353811122326815,-0.3928610354223433,24.40800988902639,38.218557131045856,2.916453063234897,4.155124733708519,2.788887758723831,2.19955271658489,10.719771126115987,1.3600006103515625,-0.28984250412425183,-3.6870006561279354,-8.356369407824218,0.9823680955683471,-6.021685031976077,-1.3523162802797941,4.423506110226214,59.334974984975375,15.066408059171167,2.3346843758481395,1,2.1000022888183594,2.404998779296875,3.530000686645508,-0.5849990844726562,-4.269996643066406,2,-0.020950924452721842,5.291699780652955,80.25,-2.0,79.88999938964844,7.0895716140199045,79.73999786376953,-0.020950924452721842 12593,2023-01-26,80.31999969482422,80.75,79.30999755859375,79.48999786376953,1256900.0,0.007652748931851194,-1.420167205211058,7.545429324455542,32.867134999096834,35.75595165706517,1.6157086937740246,3.3506873183863632,2.2957017535850497,1.4372360854135735,11.138823486705313,1.44000244140625,-0.7568133712310612,-2.8444999694824276,-7.64530563602429,1.9563056970594346,-5.244902802753359,-0.4440971362114965,3.274025035470615,87.20237419448594,38.93111786121797,2.4004028332709333,1,0.9150009155273438,1.7949981689453125,2.997499465942383,-1.1949996948242188,-4.629997253417969,3,-0.036603616192440125,2.353811122326815,79.70999908447266,5.291699780652955,80.25,-2.0,79.88999938964844,-0.036603616192440125 12594,2023-01-27,80.94000244140625,81.2300033569336,79.55999755859375,80.08000183105469,1558400.0,0.007719157730798454,1.3194485652524053,1.0361430278518247,21.678324165612963,32.19124704799526,0.37867276648121617,2.600984477358253,1.8156664302399008,0.6880528928508625,11.333395946637747,1.6700057983398438,-1.2473759730053757,-2.057497406005865,-6.926800010774215,2.8118051987624852,-4.492148708390033,0.377153896378303,2.157700261636876,87.60681949339602,42.2619918767752,2.434651302384175,1,0.2949981689453125,1.1749954223632812,2.6699962615966797,-1.81500244140625,-6.8800048828125,4,-0.04756617231760907,-1.420167205211058,80.31999969482422,2.353811122326815,79.70999908447266,5.291699780652955,80.25,-0.04756617231760907 12595,2023-01-30,81.37000274658203,81.98999786376953,80.62000274658203,80.77999877929688,1607400.0,0.0053125808278429165,-2.0109914064137495,0.6860506378524157,25.67266127363017,29.743051195643098,-0.5216134678350102,1.9803214073004654,1.5019227435782057,0.1364479909431111,11.381539915484701,1.3699951171875,-1.8020997463190724,-1.4419971466064396,-6.259656328382391,3.375662035169512,-3.8508267374944154,0.9668324442815361,1.2710836913895207,80.0001476657733,36.26442847768202,2.4088295908879775,1,-0.5750045776367188,0.7449951171875,2.3149967193603516,-2.2450027465820312,-6.450004577636719,0,-0.07386016877679069,1.3194485652524053,80.94000244140625,-1.420167205211058,80.31999969482422,2.353811122326815,79.70999908447266,-0.07386016877679069 12596,2023-01-31,82.33000183105469,82.33999633789062,80.5199966430664,81.66000366210938,1947600.0,0.011797948286452309,4.275459430770251,1.1355824809589696,32.96145840587448,29.497267534926866,-1.900997357357511,0.9501096666225237,0.6443303267429883,-0.9834401541538114,12.120983774078574,1.8199996948242188,-2.2036272716241996,-0.40649833679199787,-5.203608897642468,4.390612224058472,-2.805053617217226,1.99205694363323,-4.94000244140625,99.71030389342721,56.83466918048843,2.398555280425235,1,-2.4650039672851562,-0.21500396728515625,1.3549976348876953,-3.2050018310546875,-8.060005187988281,1,-0.11125960717098204,-2.0109914064137495,81.37000274658203,1.3194485652524053,80.94000244140625,-1.420167205211058,80.31999969482422,-0.11125960717098204 12597,2023-02-01,82.70999908447266,83.30000305175781,81.48999786376953,81.9000015258789,1689000.0,0.004615538017328724,-1.2208586085523851,1.208954883964563,34.6838061621668,29.658357562802582,-2.2862691050103336,0.47556922070214114,0.41839988462319866,-1.5163531441749853,12.745575420370328,1.8100051879882812,-2.5304266346936686,0.04899902343750284,-4.697062010234916,4.795060057109922,-2.3240314933987065,2.422029540273712,-5.220999755859381,85.21295350856059,44.2459763806244,2.3730305168362062,2,-2.3649978637695312,-0.595001220703125,0.9899997711181641,-3.5849990844726562,-9.830001831054688,2,-0.10349410776623669,4.275459430770251,82.33000183105469,-2.0109914064137495,81.37000274658203,1.3194485652524053,80.94000244140625,-0.10349410776623669 12598,2023-02-02,83.4000015258789,84.0,82.2300033569336,83.05999755859375,2265900.0,0.008342430770692522,1.298695572476728,0.41975924949137217,41.46103211423752,31.052921603457207,-2.691849830373812,-0.3862403677728423,-0.1563102090179882,-2.3601645090220273,12.678292235707234,1.7699966430664062,-2.759844569792122,0.8355014801025362,-3.7580984268768987,5.429101387081971,-1.4612984733871883,3.1323014335922608,-5.678562048339856,86.48652828373085,42.33398497512456,2.2967999534897174,2,-1.9550018310546875,-1.285003662109375,0.29999732971191406,-4.275001525878906,-8.599998474121094,3,-0.09544363236015863,-1.2208586085523851,82.70999908447266,4.275459430770251,82.33000183105469,-2.0109914064137495,81.37000274658203,-0.09544363236015863 12599,2023-02-03,80.3499984741211,83.18000030517578,79.5199966430664,82.93000030517578,1739600.0,-0.03657077932800035,1.3766243417174053,-7.5881521373275,34.79703420899598,31.26036814322376,0.5071094144354618,2.5254647189346144,2.9517425261995527,0.5022023379609237,13.710909251331179,3.8800048828125,-2.684616122622998,-2.044501495361331,-6.704547057624637,2.6155440669019754,-4.374524276492977,0.2855212857703151,-2.251845365234388,18.526812703613572,-26.841627847542583,2.330022781131651,2,1.095001220703125,1.7649993896484375,3.645000457763672,-1.2249984741210938,-4.4199981689453125,4,-0.05799621806110822,1.298695572476728,83.4000015258789,-1.2208586085523851,82.70999908447266,4.275459430770251,82.33000183105469,-0.05799621806110822 12600,2023-02-06,81.30999755859375,81.36000061035156,79.75,80.1500015258789,1180400.0,0.011947717519644296,1.5555521916306896,-0.4496105462997463,40.502341814488524,32.11464478145885,-0.2573425411631405,1.2773276900313988,2.042480105597278,-0.5954507675944569,14.406453042620038,1.6100006103515625,-2.42499050561986,-0.8600021362304631,-5.254299968185933,3.5342956957250067,-3.057151052208198,1.3371467797472718,-2.8577336362402406,39.955347639572686,-8.287372389245263,2.1971489159777327,2,0.13500213623046875,0.8050003051757812,2.4025020599365234,-1.8249969482421875,-4.489997863769531,0,-0.08916492704080448,1.3766243417174053,80.3499984741211,1.298695572476728,83.4000015258789,-1.2208586085523851,82.70999908447266,-0.08916492704080448 12601,2023-02-07,80.68000030517578,81.0199966430664,79.4800033569336,80.73999786376953,1458100.0,-0.007748090915437267,3.9677594014569797,-0.051722210164229857,47.557610685927884,34.686822647781234,0.49178074935741733,1.5928339766761042,2.679221171201789,-0.12493398424997793,14.899729143734582,1.8299942016601562,-2.106465805225696,-1.238499450683591,-5.34613705928578,2.8691381579185986,-3.2923182549846786,0.8153193536174967,-1.894872218163485,26.548624766855994,-25.707170388496337,2.0538188043010934,2,0.9749984741210938,1.43499755859375,3.0799999237060547,-1.1949996948242188,-3.8799972534179688,1,-0.07139318436344821,1.5555521916306896,81.30999755859375,1.3766243417174053,80.3499984741211,1.298695572476728,83.4000015258789,-0.07139318436344821 12602,2023-02-08,79.12999725341797,80.52999877929688,78.75,80.2699966430664,1152200.0,-0.01921173829815137,1.1445721114072984,19.000762970498474,47.037370093493045,36.26129321382527,2.1801214754958806,2.7681012402468212,4.209713978707271,1.294874199879331,15.68195173096025,1.9300003051757812,-1.906940074970791,-2.4605022430419865,-6.341497563909456,1.4204930778254834,-4.4009999034757215,-0.5200045826082516,4.870002746582031,7.238042922247024,-49.40179490305581,1.940497660433732,2,2.2450027465820312,2.9850006103515625,4.670003890991211,0.35500335693359375,-3.2199935913085938,2,-0.0614179297237577,3.9677594014569797,80.68000030517578,1.5555521916306896,81.30999755859375,1.3766243417174053,80.3499984741211,-0.0614179297237577 12603,2023-02-09,78.19000244140625,79.7699966430664,78.08000183105469,79.23999786376953,1075100.0,-0.011879120998846138,-1.661416187575468,0.9210491092342493,43.470955923706065,38.68269674250227,3.113633996272384,3.275912536361929,5.142084808196742,2.088146385810788,16.27867774146556,1.6899948120117188,-1.7478336429891215,-3.0194972991943416,-6.6440072051890695,0.6050126068003863,-4.831752252191706,-1.2072423461969777,5.704997558593746,2.156875358095463,-55.395080932438475,1.8122549529973633,2,2.8499984741210938,3.9249954223632812,5.60999870300293,1.2949981689453125,-2.0100021362304688,3,-0.06791156186454239,1.1445721114072984,79.12999725341797,3.9677594014569797,80.68000030517578,1.5555521916306896,81.30999755859375,-0.06791156186454239 12604,2023-02-10,80.06999969482422,80.12000274658203,78.05999755859375,78.4800033569336,1442700.0,0.024043959518057267,1.4378724403192604,-1.5142888283378746,50.66176590210028,41.459263923443395,1.2261962992924538,1.0512967550055379,3.3106466803287447,0.05921309120014939,16.903618064458154,2.0600051879882812,-1.3878526265733768,-0.8865001678466768,-4.0337319714036965,2.260731635710343,-2.4601160696251867,0.687115733931833,3.5924003784179632,60.90909931612944,0.18164454461080481,1.5736159017785099,2,0.9599990844726562,2.0449981689453125,3.7950000762939453,-0.5849990844726562,-5.150001525878906,4,-0.06581736809232264,-1.661416187575468,78.19000244140625,1.1445721114072984,79.12999725341797,3.9677594014569797,80.68000030517578,-0.06581736809232264 12605,2023-02-13,80.29000091552734,80.70999908447266,79.94999694824219,80.08000183105469,1556600.0,0.0027476111095494637,-2.233990747504261,0.13207520009212875,50.14859182112979,43.36894541402732,0.9352360412896132,0.5665743101025669,3.0715164264439636,-0.29526715484796284,18.120837229582197,0.7600021362304688,-1.1873039048044802,-0.4799991607665959,-3.2864818081179408,2.326483486584749,-1.8832404844422683,0.9232421629090766,3.0362550068359297,75.33797454977537,11.735580659019163,1.4032413236756736,2,0.7399978637695312,1.8249969482421875,3.5749988555908203,-0.7700004577636719,-6.7700042724609375,0,-0.054303158059976764,1.4378724403192604,80.06999969482422,-1.661416187575468,78.19000244140625,1.1445721114072984,79.12999725341797,-0.054303158059976764 12606,2023-02-14,78.88999938964844,81.2300033569336,78.73999786376953,81.2300033569336,2182200.0,-0.01743681043610701,1.1282062150116234,-11.142924613987285,47.136872512921215,44.75261945300003,2.0070164925040075,1.6710592738906627,4.40187646433165,0.9732035039973681,19.743877816877404,2.4900054931640625,-0.9703160492468896,-1.63800048828125,-4.193248515265083,0.9172475387025827,-2.9156245017731663,-0.36037647478933366,4.120281030888663,26.18297516961533,-36.391162351613445,1.2776240134919177,2,2.1399993896484375,3.2249984741210938,5.2675018310546875,0.9749984741210938,-5.6399993896484375,1,-0.026239063390027573,-2.233990747504261,80.29000091552734,1.4378724403192604,80.06999969482422,-1.661416187575468,78.19000244140625,-0.026239063390027573 12607,2023-02-15,79.87999725341797,80.16999816894531,78.4000015258789,78.51000213623047,1897200.0,0.012549092044985333,-1.2264159996929043,-0.5854670061850158,48.503392745741806,45.53510396761162,0.6407480520347804,0.607456758458369,3.3587528494163905,-0.14645844531379737,20.15069376473621,1.7699966430664062,-0.7904649312916234,-0.5815025329589787,-3.131238474593175,1.9682334086752178,-1.856370503776077,0.6933654378581195,2.8332661954025298,57.41313456831424,-1.9611910301219169,1.2748679708171013,2,0.7400016784667969,2.035003662109375,4.9375,0.410003662109375,-4.149993896484375,2,-0.038557765492766904,1.1282062150116234,78.88999938964844,-2.233990747504261,80.29000091552734,1.4378724403192604,80.06999969482422,-0.038557765492766904 12608,2023-02-16,78.72000122070312,79.37000274658203,78.54000091552734,78.95999908447266,2185000.0,-0.014521733507761314,-1.7666798062128861,-0.1751815468234875,42.716526760969515,46.415047584497565,1.1924738902943943,1.7749724751334384,4.452982734393686,0.8940143459106338,20.17181818738459,1.339996337890625,-0.777495471594122,-1.6884986877441435,-4.339920249162105,0.9629228736738185,-3.0142094684531315,-0.3627879070351554,3.714066274703768,20.82026671544336,-33.53773331629197,1.3257107807089834,2,0.9899978637695312,3.1949996948242188,6.097496032714844,1.8999977111816406,-2.8600006103515625,3,-0.03569610664404732,-1.2264159996929043,79.87999725341797,1.1282062150116234,78.88999938964844,-2.233990747504261,80.29000091552734,-0.03569610664404732 12609,2023-02-17,80.2699966430664,80.56999969482422,78.48999786376953,78.94999694824219,1710100.0,0.019689982194202926,1.166662030763851,-5.500047684140255,46.638120145350356,47.0968007323711,-0.4135526966618386,0.28113292280505675,2.830987396557731,-0.7322575040765855,19.115157126858186,2.0800018310546875,-0.7872982036019209,-0.1650032043457088,-2.7988283451328897,2.468821936441472,-1.4819157747393064,1.1519093660478887,1.9016266561316968,66.07752322515596,14.34497291558472,1.3169125703935929,2,-0.6249961853027344,1.5400047302246094,4.5475006103515625,0.4250030517578125,-4.089996337890625,4,-0.05095299002038656,-1.7666798062128861,78.72000122070312,-1.2264159996929043,79.87999725341797,1.1282062150116234,78.88999938964844,-0.05095299002038656 12610,2023-02-21,78.36000061035156,79.68000030517578,78.25,79.48999786376953,1612400.0,-0.023794644482270866,-1.1185213651545378,-0.8560587232320898,38.53262484055827,46.09402452733003,1.155492290453708,2.182527490585386,4.664647414207536,1.12375088242365,18.36620761610787,2.0199966430664062,-1.0055612529248066,-1.9984992980957088,-4.783514356724908,0.78651576053349,-3.3910068274103082,-0.6059917687811094,3.5649251444102816,3.6912914911865236,-40.238559290338955,1.3925075293145979,2,1.2849998474121094,2.875,6.457496643066406,2.3349990844726562,-0.80999755859375,1,-0.04389997976788962,1.166662030763851,80.2699966430664,-1.7666798062128861,78.72000122070312,-1.2264159996929043,79.87999725341797,-0.04389997976788962 12611,2023-02-22,78.43000030517578,79.36000061035156,78.13999938964844,78.44000244140625,1919600.0,0.0008933090132592358,-3.1355695498687495,0.008851469505978624,37.41175699728304,45.02451196108447,0.8188798722510029,2.07560421039355,4.490793936035956,0.9889244107210686,17.521719990380543,1.220001220703125,-0.89280430884358,-1.8374996185302734,-4.753307196831912,1.0783079597713652,-3.2954034076810927,-0.37959582937945413,3.2630297578159713,11.934192555846847,-25.66763261198882,1.4579037891508193,2,1.2150001525878906,2.8050003051757812,6.3874969482421875,2.2649993896484375,-0.31999969482421875,2,-0.0626036420120395,-1.1185213651545378,78.36000061035156,1.166662030763851,80.2699966430664,-1.7666798062128861,78.72000122070312,-0.0626036420120395 12612,2023-02-23,78.04000091552734,79.23999786376953,77.75,78.91999816894531,1659600.0,-0.004972579218805673,-1.0410942439840096,87.98093058733791,33.95207638539907,43.96685867905037,1.1599885376334385,2.4602130414107535,4.787674736270475,1.3683334834864809,16.620018112209067,1.4899978637695312,-0.9491138569701718,-2.1439990997314453,-5.218364611044322,0.9303664115814314,-3.6811818553878908,-0.6068163440749998,3.4350471972005323,10.283721521658554,-20.261472355172415,1.5371827556564392,2,1.4500007629394531,2.7549972534179688,6.777496337890625,2.654998779296875,0.220001220703125,3,-0.06137879112421041,-3.1355695498687495,78.43000030517578,-1.1185213651545378,78.36000061035156,1.166662030763851,80.2699966430664,-0.06137879112421041 12613,2023-02-24,77.37999725341797,77.68000030517578,76.66000366210938,77.25,1206500.0,-0.008457248262000672,1.7944985002560538,-0.14772461267697215,39.62262440833466,42.740287401965304,1.8919707104438714,3.0447728891466994,5.291778232105827,2.039668249412074,16.325837847841647,1.3799972534179688,-1.1104981171303052,-2.6570026397705107,-5.975449978646992,0.6614446991059708,-4.316226309208744,-0.997778970332277,3.797047010291678,18.414177029450272,-13.087341717224142,1.65922366943824,2,1.5650062561035156,2.9500045776367188,6.642499923706055,3.31500244140625,0.03000640869140625,4,-0.02132326124386741,-1.0410942439840096,78.04000091552734,-3.1355695498687495,78.43000030517578,-1.1185213651545378,78.36000061035156,-0.02132326124386741 12614,2023-02-27,77.08999633789062,78.47000122070312,76.72000122070312,77.76000213623047,1161300.0,-0.0037477503983051053,-1.482276487871393,-5.153999647866659,34.530769316821605,41.0049737903755,1.916326386492372,3.1953809997467886,5.41123534140209,2.3020657718265483,16.107117782941934,1.75,-1.1694741203420875,-2.7545032501220703,-6.291844788987021,0.7828382887428802,-4.523174019554546,-0.9858324806895951,3.635343865658996,14.238183898928094,-15.525025641812311,1.7686707694324741,2,1.8550071716308594,3.2400054931640625,6.412504196166992,3.6050033569335938,0.9600067138671875,0,-0.015955322168493935,1.7944985002560538,77.37999725341797,-1.0410942439840096,78.04000091552734,-3.1355695498687495,78.43000030517578,-0.015955322168493935 12615,2023-02-28,75.36000061035156,77.16999816894531,75.30999755859375,76.72000122070312,2715500.0,-0.022441248018178372,-1.547934324801689,2.0298340905726553,31.953846767001437,39.317970929717745,3.211144886163055,4.692630083937104,6.95029206028606,3.9826217856431185,16.547593642013307,1.8600006103515625,-1.1488837722941696,-4.1839988708496065,-8.168529337336366,-0.19946840436284674,-6.176264104092979,-2.1917336376062337,4.958805939054031,1.2346423229510852,-27.73990769704361,1.9922652332433777,2,2.579998016357422,4.2949981689453125,6.972497940063477,5.465000152587891,5.159996032714844,1,0.010881099896270285,-1.482276487871393,77.08999633789062,1.7944985002560538,77.37999725341797,-1.0410942439840096,78.04000091552734,0.010881099896270285 12616,2023-03-01,73.16999816894531,74.68000030517578,72.93000030517578,74.0199966430664,2107600.0,-0.029060541715354327,-1.6315904201921698,0.6249985975383994,30.624167549240155,37.33139035232868,5.033794806941742,6.494161148384322,8.975419988239707,6.143798111555995,17.521159219749944,2.4300003051757812,-1.447226535611108,-5.916001129150388,-10.597073761806769,-1.2349284964940068,-8.256537445478571,-3.5754648128222044,6.547751301562855,3.8034541462329394,-26.76724591287608,2.3405363163281896,3,3.5800018310546875,5.295001983642578,9.062501907348633,7.655002593994141,7.650001525878906,2,0.05986066683641722,-1.547934324801689,75.36000061035156,-1.482276487871393,77.08999633789062,1.7944985002560538,77.37999725341797,0.05986066683641722 12617,2023-03-02,74.1500015258789,74.3499984741211,72.83999633789062,73.0,2950700.0,0.01339351348172535,-1.054412306606393,-1.3529454003644164,36.90011869603573,36.68512278955825,3.52634797794812,5.101541825592477,7.882051631471015,5.194822698039985,19.09949341872951,1.5100021362304688,-1.765181991361601,-4.507997894287115,-9.35624481257966,0.34024902400543056,-6.932121353433388,-2.0838744351408423,4.617463061482724,23.26827800784892,-10.446453310878312,2.424123459146275,3,2.5549964904785156,4.269996643066406,7.864997863769531,7.099998474121094,6.30999755859375,3,0.05340524616294973,-1.6315904201921698,73.16999816894531,-1.547934324801689,75.36000061035156,-1.482276487871393,77.08999633789062,0.05340524616294973 12618,2023-03-03,75.44000244140625,75.47000122070312,73.41000366210938,74.48999786376953,2863600.0,0.01739717989185907,3.07919445850298,0.8260898409770919,34.3897536625481,35.32419318035801,1.9245356019089996,3.356722265100913,6.489726304298614,3.9634652504384746,20.864758397891876,2.05999755859375,-1.9216215056982122,-2.8199970245361357,-7.323842344679974,1.683848295607703,-5.071919684608062,-0.5680743644642092,2.3790672260400214,46.18124064959563,15.2493364354354,2.251922660071923,3,0.8199958801269531,2.9799957275390625,6.522497177124023,5.80999755859375,4.80999755859375,4,0.03738069463895499,-1.054412306606393,74.1500015258789,-1.6315904201921698,73.16999816894531,-1.547934324801689,75.36000061035156,0.03738069463895499 12619,2023-03-06,75.69000244140625,75.91000366210938,74.95999908447266,75.55999755859375,1768500.0,0.0033138917273256574,2.333306563871935,0.13684658566162594,34.52220509116002,34.87859098598042,1.0689536312433603,2.887763985312205,6.14367759434748,3.762661449665856,21.397787196239612,0.9500045776367188,-2.1948650285397804,-2.3369972229003935,-6.8676639188770565,2.1936694730762696,-4.602330570888725,-0.07166387491206194,1.3324154933111174,65.81997455694909,38.83191405704511,2.2653333479883337,3,0.40999603271484375,2.7299957275390625,5.984996795654297,6.239997863769531,4.079994201660156,0,0.022724285443571413,3.07919445850298,75.44000244140625,-1.054412306606393,74.1500015258789,-1.6315904201921698,73.16999816894531,0.022724285443571413 12620,2023-03-07,74.05999755859375,76.01000213623047,73.79000091552734,75.73999786376953,1987800.0,-0.021535273222831885,-1.0000068733482486,-12.922593896713614,33.99601390582626,34.49906397581856,2.262817581639169,4.160056209297622,7.614158605714152,5.441505857290139,22.11801987356912,2.220001220703125,-2.337836809479043,-3.6045021057128963,-8.189004004972332,0.9799997935465399,-5.896753055342614,-1.3122511560831782,2.2932329206313398,38.48577252893509,10.925122343252418,2.2922509496297163,3,1.9799995422363281,4.3600006103515625,7.615001678466797,8.455001831054688,5.560005187988281,1,0.05387531224271647,2.333306563871935,75.69000244140625,3.07919445850298,75.44000244140625,-1.054412306606393,74.1500015258789,0.05387531224271647 12621,2023-03-08,74.91999816894531,75.0199966430664,73.5199966430664,74.12000274658203,1896000.0,0.011612214943312216,2.000022888358218,-0.47618766490615394,33.42246193844771,34.4402179261573,0.9527554094660076,3.0002283236664056,6.628418351109389,4.678314135922221,22.798983134933913,1.5,-2.678573374971748,-2.4565013885498104,-6.966467826001704,2.0534650489020834,-4.71148460727575,-0.2015181698238706,1.0900039672851562,65.61507969934945,40.102590402466596,2.254983218725945,3,0.7350006103515625,3.5,6.534999847412109,7.630001068115234,3.5400009155273438,2,0.07474637761593428,-1.0000068733482486,74.05999755859375,2.333306563871935,75.69000244140625,3.07919445850298,75.44000244140625,0.07474637761593428 12622,2023-03-09,74.2699966430664,75.88999938964844,74.01000213623047,75.19000244140625,1330200.0,-0.008675941561198997,-1.6111167036658314,-1.1500138283567143,34.60206516292844,33.88237801000105,1.1306422071631914,3.44404002180147,7.107395217240864,5.390552932915142,23.00516483107615,1.8799972534179688,-2.746494214162169,-2.8635028839111385,-7.497670336740356,1.7706645689180789,-5.180586610325747,-0.5464191574965298,-1.4300003051757812,33.076672525653855,6.682698324790088,2.317083726414606,3,1.3850021362304688,4.150001525878906,6.720001220703125,8.28000259399414,4.870002746582031,3,0.08819177794280009,2.000022888358218,74.91999816894531,-1.0000068733482486,74.05999755859375,2.333306563871935,75.69000244140625,0.08819177794280009 12623,2023-03-10,72.87999725341797,74.58000183105469,72.45999908447266,74.44000244140625,1631000.0,-0.018715490137001467,1.304345843025546,1.6956471261412922,24.14277477015729,32.728156393705014,2.028507445214842,4.654467008791585,8.282835882047038,6.8544993116640285,23.16122016638384,2.1200027465820312,-2.8596922034822967,-3.988002014160159,-8.96320237166492,0.9871983433446019,-6.475602192912547,-1.5004018354077715,3.0100021362304688,11.830924166032675,-9.149122110485811,2.487600178752381,3,1.9350013732910156,5.350002288818359,8.35000228881836,9.670001983642578,5.5,4,0.10400661521291688,-1.6111167036658314,74.2699966430664,2.000022888358218,74.91999816894531,-1.0000068733482486,74.05999755859375,0.10400661521291688 12624,2023-03-13,74.80000305175781,76.79000091552734,72.83000183105469,73.12000274658203,2998900.0,0.026344756732956665,-2.504420656059793,-1.0769196911083614,37.552472027367614,33.35022586707903,-0.279932589916811,2.4447463008820876,6.1884025021410025,4.999438919250792,23.08493780958445,3.9599990844726562,-2.855172851375613,-1.8044963836669865,-6.621354864568673,3.0123620972347,-4.21292562411783,0.6039328567838567,-2.3400039672851562,54.04163920908056,29.59928047180363,2.4084292404508467,3,-0.1750030517578125,3.0199966430664062,6.9799957275390625,7.749996185302734,4.189994812011719,0,0.07286091879529821,1.304345843025546,72.87999725341797,-1.6111167036658314,74.2699966430664,2.000022888358218,74.91999816894531,0.07286091879529821 12625,2023-03-14,75.93000030517578,76.58000183105469,75.12000274658203,75.12000274658203,2602200.0,0.015106914536301197,-2.604946876648331,0.4821413163427959,41.861987574431225,34.59887253654471,-1.4757649090518754,1.0238544180370752,4.867721579832249,3.909842697402155,23.38067524358662,1.779998779296875,-2.940395197182994,-0.4564990997314453,-4.9551923455452,4.042194146082309,-2.7058457226383155,1.7928475231754248,-3.470001220703125,80.13856243238386,51.878611077227035,2.2493466229068773,3,-1.3050003051757812,0.9799995422363281,5.849998474121094,6.619998931884766,2.6800003051757812,1,0.05057284765516945,-2.504420656059793,74.80000305175781,1.304345843025546,72.87999725341797,-1.6111167036658314,74.2699966430664,0.05057284765516945 12626,2023-03-15,76.81999969482422,77.63999938964844,75.1500015258789,75.80000305175781,2439600.0,0.011721314185056952,-1.1465501649199077,1.2592589104061487,46.15384615384615,35.62706447630141,-2.004340835936887,-0.03075223346564826,3.8334241070300266,3.087545133616004,22.970686382960164,2.4899978637695312,-2.9190452551302144,0.5370002746581974,-3.8119332851348844,4.885933834451279,-1.6374665052383364,2.7114670545547312,-4.27340057373047,84.16989099392741,51.42041684205997,2.174466779896539,3,-1.7700004577636719,0.02500152587890625,4.959999084472656,5.729999542236328,2.0199966430664062,2,0.03644888131842139,-2.604946876648331,75.93000030517578,-2.504420656059793,74.80000305175781,1.304345843025546,72.87999725341797,0.03644888131842139 12627,2023-03-16,76.80000305175781,77.87999725341797,76.26000213623047,76.5199966430664,2222100.0,-0.00026030516982356033,-3.050010967317394,0.2745169904183465,48.094632508520405,37.149828792520566,-1.7532871732896211,-0.2670224492492821,3.693664622887752,3.2208419998728743,22.354941076863945,1.6199951171875,-2.7011251888829264,0.6710033416748047,-3.347176159414957,4.689182842764566,-1.338086408870069,2.6800930922196784,-4.049667919921873,80.07390098675413,43.63109122712224,2.0090897505448804,3,-1.6300048828125,0.0449981689453125,5.084995269775391,5.749996185302734,2.5399932861328125,3,0.021614530817090305,-1.1465501649199077,76.81999969482422,-2.604946876648331,75.93000030517578,-2.504420656059793,74.80000305175781,0.021614530817090305 12628,2023-03-17,75.91000366210938,76.93000030517578,75.37000274658203,76.43000030517578,4695700.0,-0.011588533258893752,1.0526328998288401,-1.8570883627149124,46.27056849090453,38.45520250360328,-0.8824007741302466,0.4233715370802855,4.374488077296803,4.20558651393101,21.851165081087593,1.55999755859375,-2.2809447172067365,-0.07849617004394815,-3.907258702471424,3.7502663623835275,-1.992877436257686,1.8358850961697897,-2.8518888029785074,60.990190553743474,20.840643958398346,1.9143812662137372,3,-0.7400054931640625,0.93499755859375,5.834995269775391,6.639995574951172,3.6599960327148438,4,0.04255033028211175,-3.050010967317394,76.80000305175781,-1.1465501649199077,76.81999969482422,-2.604946876648331,75.93000030517578,0.04255033028211175 12629,2023-03-20,76.18000030517578,76.77999877929688,75.77999877929688,76.02999877929688,2021300.0,0.003556799236477559,-2.076915853844619,-0.2884663350793022,52.85515050247185,40.5506621254528,-1.2019830791122246,-0.1778674423297275,3.945076103285629,4.029992792155184,22.1259744245496,1.0,-2.021307895948752,0.39600028991699787,-2.864652244171765,3.6566528240057607,-1.2343259771273836,2.0263265569613793,-2.8325725023876913,38.40578508284544,-6.390859885545254,1.630326267044382,3,-1.0100021362304688,0.6650009155273438,5.397499084472656,6.369998931884766,1.3300018310546875,0,0.02887893068297509,1.0526328998288401,75.91000366210938,-3.050010967317394,76.80000305175781,-1.1465501649199077,76.81999969482422,0.02887893068297509 12630,2023-03-21,74.91999816894531,76.66000366210938,73.61000061035156,76.16999816894531,2322400.0,-0.016539802194577624,1.735415269661845,-8.333248563145313,56.51526048430436,43.116528630547975,0.21550140739233825,0.855042912312939,4.9616469382402215,5.355994652622769,22.626010899876164,3.0500030517578125,-1.8401972136954896,-0.6920017242431697,-3.736249113317328,2.3522456648309884,-2.2141254187802417,0.8301219702939022,2.9599990844726562,30.67912385179309,-18.505501830813767,1.5221236945370764,3,0.25,1.9250030517578125,6.652500152587891,7.630001068115234,3.0600051879882812,1,0.05432461017479384,-2.076915853844619,76.18000030517578,1.0526328998288401,75.91000366210938,-3.050010967317394,76.80000305175781,0.05432461017479384 12631,2023-03-22,73.5199966430664,75.44000244140625,73.51000213623047,74.62000274658203,2289000.0,-0.01868661986245501,-2.446444141689373,0.8800048828125,47.72561514376307,44.57470085064072,1.5600882558726568,1.969306055539903,6.099831537497224,6.81644110610128,23.112901186414454,1.9300003051757812,-1.7126043170176928,-1.8465030670165987,-4.721084767164385,1.0280786331311873,-3.2837939170904917,-0.4092122169427057,4.274600677490241,0.22870750579625126,-50.07642251408795,1.4372908500738908,3,1.6500015258789062,3.3250045776367188,8.052501678466797,9.03000259399414,4.090003967285156,2,0.06923291892948136,1.735415269661845,74.91999816894531,-2.076915853844619,76.18000030517578,1.0526328998288401,75.91000366210938,0.06923291892948136 12632,2023-03-23,73.25,74.4000015258789,72.7699966430664,73.26000213623047,2582500.0,-0.003672424583711753,-2.360804146577422,0.009092800665834374,41.46530737000596,46.49942669506835,1.8664609696885464,1.9626756366925235,6.100120421700552,7.135707342865942,23.533439456855156,1.6300048828125,-1.4502419612454531,-1.8769996643066378,-4.608301711823145,0.8543023832098697,-3.2426506880648986,-0.5113486405483769,4.3732135131836,11.538532076440596,-37.66528545478332,1.365651023758254,3,2.0749969482421875,3.2649993896484375,8.322498321533203,9.299999237060547,4.470001220703125,3,0.07631394317939422,-2.446444141689373,73.5199966430664,1.735415269661845,74.91999816894531,-2.076915853844619,76.18000030517578,0.07631394317939422 12633,2023-03-24,75.7300033569336,75.75,73.23999786376953,73.55999755859375,1923300.0,0.03385670111854733,1.2714960869129939,-216.954233409611,50.13280511868365,47.89724148299235,-0.18635109831478758,-0.6822589399917831,3.3697979787391574,4.686363884859503,23.173149128051083,2.5100021362304688,-1.1713962544122296,0.6855033874511776,-1.8520687211018867,3.223075496004242,-0.5832826668253546,1.9542894417277097,1.602017144042975,73.8155894512737,25.61009260653187,1.2687860542765337,3,-0.40500640869140625,0.7849960327148438,5.537496566772461,6.819995880126953,0.7099990844726562,4,0.047669256845827235,-2.360804146577422,73.25,-2.446444141689373,73.5199966430664,1.735415269661845,74.91999816894531,0.047669256845827235 12634,2023-03-27,75.86000061035156,76.70999908447266,75.36000061035156,76.1500015258789,1771500.0,0.00171658850726919,-1.0930194046710786,-0.13364061780351374,56.63718058937646,49.53892959576405,-0.16782372958951441,-0.9582595806862741,3.0077529776262963,4.595917592169428,23.175513459119944,1.3499984741210938,-0.8553798986613259,0.8770004272460881,-1.5067994763401344,3.2608003308323106,-0.3148995245470303,2.0689003790392064,1.1982984591503936,78.42644803494802,27.793863653705408,1.1918999517931144,3,-0.535003662109375,0.654998779296875,4.9524993896484375,6.689998626708984,0.779998779296875,0,0.04890586678912312,1.2714960869129939,75.7300033569336,-2.360804146577422,73.25,-2.446444141689373,73.5199966430664,0.04890586678912312 12635,2023-03-28,76.18000030517578,76.91999816894531,75.62999725341797,75.68000030517578,1033400.0,0.004218292805820978,-3.29995931030975,-1.7241324879640103,54.83871912863151,50.50391548185131,-0.5013543342565328,-1.2792657484744154,2.490423749736152,4.306554092655006,22.50316187948613,1.2900009155273438,-0.21302060961615155,1.1560001373291016,-1.2826770019896827,3.594677276647886,-0.06333843233029768,2.375338706988501,-3.410003662109375,82.16873273045819,32.05031935252147,1.2193385696593928,3,-0.8550033569335938,-0.1100006103515625,4.5475006103515625,6.369998931884766,0.5400009155273438,1,0.017458674530411278,-1.0930194046710786,75.86000061035156,1.2714960869129939,75.7300033569336,-2.360804146577422,73.25,0.017458674530411278 12636,2023-03-29,77.55000305175781,77.69999694824219,76.47000122070312,76.47000122070312,1510200.0,0.017983758743683742,-1.2777660040407466,2.160003662109375,61.93597859771263,52.04184282509489,-1.9633875116210788,-2.428832300845599,0.9442912948743043,2.987280842990117,20.76935576392594,1.5199966430664062,0.1158101878872344,2.307002639770502,-0.2158649609295935,4.829870240470598,1.0455688394204543,3.56843644012055,-4.697006378173825,96.95752764301245,42.83762148758504,1.2614338003500514,3,-2.3150062561035156,-1.6400032043457031,2.8899974822998047,4.999996185302734,-0.1100006103515625,2,0.005544813517141867,-3.29995931030975,76.18000030517578,-1.0930194046710786,75.86000061035156,1.2714960869129939,75.7300033569336,0.005544813517141867 12637,2023-03-30,78.11000061035156,78.2300033569336,77.33999633789062,77.75,1092200.0,0.007221115880807982,1.966659885051625,0.3333333333333333,70.2556350276189,54.706850218063146,-2.590431703201915,-2.8216107502897785,0.2922795344227609,2.4824228562370934,18.837975210673623,0.8900070190429688,0.3261778823906809,2.6690002441406193,-0.10205516397725489,5.4400556522584935,1.2834725400816893,4.054527948199549,-5.063123925781241,97.59513798639247,36.551015938961015,1.385527704058936,3,-2.6100006103515625,-2.2600021362304688,2.3299999237060547,4.439998626708984,-1.3600006103515625,3,-0.0064012289859557425,-1.2777660040407466,77.55000305175781,-3.29995931030975,76.18000030517578,-1.0930194046710786,75.86000061035156,-0.0064012289859557425 12638,2023-03-31,78.26000213623047,78.4800033569336,77.47000122070312,78.37999725341797,1734900.0,0.0019203882307872178,5.312368872782758,-0.3333192048488959,65.52963035761616,56.11512575752363,-2.6507887972063173,-2.8980997177924905,0.09620994101744884,2.373345082229349,17.631307930914836,1.0100021362304688,0.4017422950579572,2.678001785278326,-0.3663442571993869,5.722347827756039,1.1558287640394695,4.2001748065171824,-4.902137851318358,92.9486850309944,29.73744153284325,1.522173021238854,3,-2.6350021362304688,-2.7900009155273438,1.882497787475586,4.289997100830078,-1.8100051879882812,4,-0.0069000881777046,1.966659885051625,78.11000061035156,-1.2777660040407466,77.55000305175781,-3.29995931030975,76.18000030517578,-0.0069000881777046 12639,2023-04-03,77.41000366210938,78.05000305175781,76.72000122070312,77.55000305175781,1676000.0,-0.010861211997432174,1.333337794969951,1.1667090539165819,56.814016176293926,56.14832083441135,-1.7969325248028838,-2.0159973372842614,0.890603013681357,3.294069468689827,16.678327756535193,1.5400009155273438,0.41846621330043376,1.7420032501220675,-1.4104465865090674,4.894453086753202,0.16577833180649293,3.318228168437642,-3.642368251435542,62.456231461949486,1.3289183014668708,1.5762249183155694,4,-1.785003662109375,-1.94000244140625,2.227499008178711,4.774997711181641,-0.43000030517578125,0,-0.012530695967114647,5.312368872782758,78.26000213623047,1.966659885051625,78.11000061035156,-1.2777660040407466,77.55000305175781,-0.012530695967114647 12640,2023-04-04,78.05000305175781,78.22000122070312,77.30999755859375,77.56999969482422,1072400.0,0.008267657400482742,1.2195219531257269,-3.428610354223433,55.79643812743902,57.04507894370869,-2.174970516498348,-2.4682999207348075,0.1964528711218918,2.714545832452785,15.185949524943476,0.910003662109375,0.5582856920070185,2.182502365112299,-1.0455806924781825,5.4105854227027805,0.5684608363170582,3.7965438939075398,-3.905378205383201,78.60697272779032,19.55191945042084,1.614041528795242,4,-2.4250030517578125,-2.5800018310546875,1.5874996185302734,4.134998321533203,-1.8000030517578125,1,-0.018065388942705707,1.333337794969951,77.41000366210938,5.312368872782758,78.26000213623047,1.966659885051625,78.11000061035156,-0.018065388942705707 12641,2023-04-05,80.5199966430664,80.72000122070312,78.41999816894531,78.55999755859375,1808900.0,0.031646297177857274,-1.0535761117979843,4.083302868950171,64.24194663041631,59.57581663930984,-3.9645019123619107,-4.740281347789789,-2.3117120742574997,0.3366105760555058,13.854336086501329,2.6699981689453125,0.624647125352368,4.372496032714849,0.5700749332242054,8.174917132205493,2.4712854829695203,6.2737065824601785,-6.028541515847081,94.99988555908203,37.008901287478324,1.9012105497453238,4,-3.539997100830078,-3.9299964904785156,-1.7224979400634766,0.9900016784667969,-3.4399948120117188,2,-0.047193189031143556,1.2195219531257269,78.05000305175781,1.333337794969951,77.41000366210938,5.312368872782758,78.26000213623047,-0.047193189031143556 12642,2023-04-06,80.81999969482422,81.36000061035156,79.98999786376953,81.08999633789062,1175900.0,0.0037258204702577125,2.3827011651235295,-0.1377534536650305,69.68724360907868,61.7485320271315,-3.43947298795122,-4.76891935204533,-2.6297789221369783,0.0641232752147971,13.145068415746694,1.3700027465820312,0.7535602152253063,4.34499893188476,0.11877680199341967,8.5712210617761,2.23188786693909,6.45810999683043,-5.705689958256514,88.36204770345329,29.480173781050645,2.113111064945672,4,-2.4599990844726562,-3.9099998474121094,-3.2124996185302734,-0.5,-3.9800033569335938,3,-0.04182129752760233,-1.0535761117979843,80.5199966430664,1.2195219531257269,78.05000305175781,1.333337794969951,77.41000366210938,-0.04182129752760233 12643,2023-04-10,80.45999908447266,80.52999877929688,79.44000244140625,80.41000366210938,1179900.0,-0.00445435055321608,10.47395896076778,-0.1851705332165362,67.03821501290193,62.904202518634335,-2.6127184143118996,-4.017928596052158,-2.312062934344141,0.4662718613470247,11.687956732489566,1.3799972534179688,1.1622184361402503,3.6059982299804716,-0.6222991524887931,7.834295612449736,1.4918495387458393,5.720146921215104,-4.596206443050889,80.60341283908882,18.341150866019028,2.1141486912346297,4,-1.9650001525878906,-3.549999237060547,-2.897500991821289,-0.6200027465820312,-5.94000244140625,0,-0.04610985740352336,2.3827011651235295,80.81999969482422,-1.0535761117979843,80.5199966430664,1.2195219531257269,78.05000305175781,-0.04610985740352336 12644,2023-04-11,80.25,80.48999786376953,79.87999725341797,80.29000091552734,1907100.0,-0.002609981193912092,1.7727627403721107,-0.8000915611170456,73.15379832670263,64.93921131842,-1.9159981338418817,-3.5612834437037293,-2.1676480970819654,0.724331854970103,11.487074223533224,0.6100006103515625,1.735531437646344,3.123499298095709,-1.2474971912090353,7.494495787400453,0.9380010534433438,5.308997542748074,-3.7266624023066584,72.59259817422134,6.073577688559084,2.1854982446523694,4,-1.3349990844726562,-3.3400001525878906,-2.910001754760742,-0.410003662109375,-6.160003662109375,1,-0.04735206295025307,10.47395896076778,80.45999908447266,2.3827011651235295,80.81999969482422,-1.0535761117979843,80.5199966430664,-0.04735206295025307 12645,2023-04-12,79.7699966430664,80.4800033569336,79.48999786376953,80.41000366210938,1868300.0,-0.005981350242163175,1.5384547668652249,15.999809269502194,79.50898093155011,66.89176713329086,-0.9758180094151356,-2.9290191266893544,-1.7740211893190292,1.2344449894434888,11.190194639217241,0.9900054931640625,2.0182224270977116,2.451496124267578,-2.0340556042330746,6.937047852768231,0.20872026001725885,4.694271988517897,-2.666259483854077,45.91827731528576,-27.788639267088,2.242775864250325,4,-0.7299957275390625,-2.859996795654297,-2.509998321533203,0.06999969482421875,-6.149993896484375,2,-0.034975472026365195,1.7727627403721107,80.25,10.47395896076778,80.45999908447266,2.3827011651235295,80.81999969482422,-0.034975472026365195 12646,2023-04-13,79.62000274658203,79.93000030517578,78.12000274658203,79.25,3175200.0,-0.0018803297329386126,2.6565686146068543,-0.5781229511128065,80.42028006526161,68.02117213747337,-0.5602297489352708,-2.6967650491985182,-1.7448759541948675,1.4004100846353111,11.181478247862467,1.80999755859375,2.2081027512313938,2.1615020751953153,-2.4320228079305224,6.755026958321153,-0.13526036636760352,4.458264516758234,-2.0055139732329934,46.296326820871585,-33.817320230146024,2.296762441562922,4,-0.5800018310546875,-2.710002899169922,-2.390005111694336,0.21999359130859375,-6.450004577636719,3,-0.042326081767520396,1.5384547668652249,79.7699966430664,1.7727627403721107,80.25,10.47395896076778,80.45999908447266,-0.042326081767520396 12647,2023-04-14,78.45999908447266,78.98999786376953,78.0999984741211,78.66000366210938,1676800.0,-0.014569249209918866,1.0697829153396439,-0.5405488999319545,64.91801939118224,67.95321536342516,0.7315752201730845,-1.4820053680955425,-0.7339422564278664,2.592155756085731,11.297111277392826,1.5200042724609375,2.4058389254961696,0.9184986114501896,-3.684906013308421,5.5219032362088,-1.3832037009291156,3.220200923829495,-0.3960488906833177,14.81483807161583,-63.36513518446356,2.301702312379309,4,0.5800018310546875,-1.5499992370605469,-1.4225006103515625,1.3799972534179688,-5.709999084472656,4,-0.017588545367330677,2.6565686146068543,79.62000274658203,1.5384547668652249,79.7699966430664,1.7727627403721107,80.25,-0.017588545367330677 12648,2023-04-17,79.13999938964844,79.47000122070312,78.29000091552734,78.80999755859375,1540100.0,0.008666840595341618,1.383825773338882,-1.649971390425329,66.90721552181142,69.07468195737154,0.21180317916375202,-2.010705161421413,-1.580428606992001,1.923424750752858,11.097992609826884,1.1800003051757812,2.410019720386174,1.4369991302490206,-3.1520177460918717,6.026016006589913,-0.8575093079214184,3.7315075684194596,2.220001220703125,43.5146937707095,-33.20340305223391,2.2945084381704453,4,0.19499969482421875,-2.229999542236328,-2.1025009155273438,0.6999969482421875,-6.3899993896484375,0,-0.02906245981167721,1.0697829153396439,78.45999908447266,2.6565686146068543,79.62000274658203,1.5384547668652249,79.7699966430664,-0.02906245981167721 12649,2023-04-18,78.37999725341797,79.1500015258789,78.04000091552734,78.94000244140625,1629100.0,-0.009603261840938071,1.2652996084109893,-1.696976002219448,60.848111837600726,69.6359790362784,1.255944709769949,-1.1356598993207,-0.9008506312413544,2.6784158580960593,10.83497408003662,1.1100006103515625,2.237760537666631,0.5669971466064396,-3.9735200329460554,5.107514326158935,-1.7032614431698079,2.837255736382687,2.918603363037107,13.93426220076544,-59.52931163650208,2.270258589776245,4,1.3200035095214844,-1.3149986267089844,-1.8574981689453125,1.2700004577636719,-6.579994201660156,1,-0.04924726646610389,1.383825773338882,79.13999938964844,1.0697829153396439,78.45999908447266,2.6565686146068543,79.62000274658203,-0.04924726646610389 12650,2023-04-19,78.98999786376953,79.20999908447266,78.41000366210938,78.61000061035156,1112800.0,0.007782605661228903,-1.0512935883014622,-0.6785602375989428,57.675880776441595,68.90641616361455,0.8865330836446361,-1.5021272872005795,-1.6167936883942389,2.0571604992268533,9.64007282540091,0.8300018310546875,2.1796298272294052,0.9734977722168026,-3.382140457799366,5.329136002232971,-1.2043213427912747,3.15131688722488,2.178258764648433,50.264405028135926,-19.3917710399478,2.177819115008084,4,0.7100028991699219,-1.9249992370605469,-2.767498016357422,0.6599998474121094,-8.129997253417969,2,-0.06203318975055194,1.2652996084109893,78.37999725341797,1.383825773338882,79.13999938964844,1.0697829153396439,78.45999908447266,-0.06203318975055194 12651,2023-04-20,78.61000061035156,79.13999938964844,78.22000122070312,79.11000061035156,1276800.0,-0.004810700894983366,2.285722070844687,-1.3157989840785431,52.71739220574162,67.02087711879932,1.080758492293981,-0.7602248297842777,-1.3290289850671542,2.4048975434380964,8.298082395464348,0.9199981689453125,2.309127981838799,0.33900032043456463,-3.4710506100280156,4.149051250897145,-1.5660251447967255,2.2440257856658548,2.433125789550772,39.86011001264452,-25.177120164711546,1.905025465231289,4,0.6749992370605469,-1.5450019836425781,-2.842500686645508,1.0399971008300781,-9.919998168945312,3,-0.06347790134875586,-1.0512935883014622,78.98999786376953,1.2652996084109893,78.37999725341797,1.383825773338882,79.13999938964844,-0.06347790134875586 12652,2023-04-21,78.83999633789062,79.58000183105469,78.37999725341797,79.27999877929688,1116600.0,0.002925782034770563,1.3076821502978373,0.8800048828125,53.1249717391501,65.47496119949356,0.6038656784241567,-0.5796799517508759,-1.6005174515449596,2.139500015834983,6.6929371802363375,1.2000045776367188,2.4272520242907802,0.2894962310790987,-2.701867762637562,3.2808602247957594,-1.2061857657792387,1.7851782279374362,2.0830050426367137,51.94772381608216,-9.164026944173685,1.495681996858332,4,0.4250030517578125,-1.7749977111816406,-2.892496109008789,0.8100013732910156,-10.919998168945312,4,-0.07191778833480622,2.285722070844687,78.61000061035156,-1.0512935883014622,78.98999786376953,1.2652996084109893,78.37999725341797,-0.07191778833480622 12653,2023-04-24,79.33999633789062,79.45999908447266,78.36000061035156,78.95999908447266,847600.0,0.006341958691336247,2.548366455423614,-0.8636253294492995,60.80623885065171,64.10301014659902,-0.08014205322592716,-0.8383437540163072,-2.1067521586084297,1.618142651883801,5.83144915174869,1.0999984741210938,2.2176658159987284,0.6089965820312528,-2.0868375529369985,3.304830716999504,-0.7389204854528657,1.9569136495153714,1.4676850240367116,84.41523698173405,22.503885686298396,1.3479170674841257,4,-0.07999420166015625,-2.2749977111816406,-3.3324966430664062,0.3100013732910156,-10.109992980957017,0,-0.08306020471472375,1.3076821502978373,78.83999633789062,2.285722070844687,78.61000061035156,-1.0512935883014622,78.98999786376953,-0.08306020471472375 12654,2023-04-25,79.56999969482422,79.91999816894531,79.2699966430664,79.5,723700.0,0.0028989585020153807,-1.4528062876966705,0.1842110546710302,58.92017160771644,61.815364666173046,-0.46572305699694994,-0.8180964691511292,-2.40105331277843,1.3849874093822194,5.573155225502993,0.6500015258789062,1.8990820544118918,0.6534999847412166,-1.6992725405203828,3.006272510002816,-0.5228862778895831,1.8298862473720163,1.1269744492471148,79.4118175045552,18.802184086168886,1.1763862626307968,4,-0.5849990844726562,-2.5050010681152344,-3.5625,0.07999801635742188,-10.739997863769531,1,-0.08571069147896249,2.548366455423614,79.33999633789062,1.3076821502978373,78.83999633789062,2.285722070844687,78.61000061035156,-0.08571069147896249 12655,2023-04-26,77.51000213623047,79.43000030517578,77.45999908447266,78.83000183105469,1501500.0,-0.025889123620641996,-1.7746382768384348,-18.857220708446867,31.442698641760913,56.373411174672974,1.3857024105627147,1.419425024039242,-0.43770896631950507,3.3945349144770063,5.4074029820570395,2.1100006103515625,1.5732883286788706,-1.4729976654052734,-3.5603111907865355,0.6143158599759886,-2.5166544280959044,-0.4293409027146424,3.080693078699099,2.0326451368794527,-51.98679732611245,1.043656762690631,4,1.1799964904785156,-0.4450035095214844,-1.50250244140625,2.139995574951172,-7.5,2,-0.0736678999755005,-1.4528062876966705,79.56999969482422,2.548366455423614,79.33999633789062,1.3076821502978373,78.83999633789062,-0.0736678999755005 12656,2023-04-27,77.9800033569336,78.5199966430664,76.83000183105469,77.5999984741211,1701700.0,0.006063749293633736,1.3150749357245877,-0.2878825535358206,32.850261131730534,52.81032692362278,0.7360010986021734,1.0364283060518886,-0.9557615850367114,2.859538940650964,5.789316255298101,1.6899948120117188,1.1837608905864272,-1.0244964599609432,-3.0578212714427053,1.008828351520819,-2.041158865701817,-0.00783405422006922,2.4228500901685663,37.21692196774416,-11.943767755613841,1.016662405740879,4,0.39499664306640625,-0.9150047302246094,-1.972503662109375,1.6699943542480469,-7.470001220703125,3,-0.09130549423025835,-1.7746382768384348,77.51000213623047,-1.4528062876966705,79.56999969482422,2.548366455423614,79.33999633789062,-0.09130549423025835 12657,2023-04-28,77.61000061035156,78.33000183105469,77.11000061035156,77.5999984741211,2322000.0,-0.004744841377967601,-1.4646542489654055,0.026321072920012848,32.810626300517114,49.02181701014563,1.087068662418531,1.4409288514273868,-0.6710158894660196,3.1649290494546847,6.4043442391660985,1.220001220703125,0.7376751135522852,-1.3694992065429688,-3.4606054715179084,0.7216070584319709,-2.4150523390304386,-0.3239460740554989,2.5070247074667975,25.242708858009145,-19.11695861001109,1.0455531324874663,4,0.7649993896484375,-0.5450019836425781,-1.6025009155273438,2.039997100830078,-7.6100006103515625,4,-0.11493361807493108,1.3150749357245877,77.9800033569336,-1.7746382768384348,77.51000213623047,-1.4528062876966705,79.56999969482422,-0.11493361807493108 12658,2023-05-01,77.72000122070312,78.63999938964844,77.41999816894531,77.48999786376953,1808000.0,0.0014173509790811334,-5.594552240344764,22.9954233409611,34.5543466110221,46.10028754052579,0.8431218785036521,1.3580250994781977,-0.829357289250197,2.991257479188633,6.83726175822655,1.220001220703125,0.2708291256269746,-1.2324985504150447,-3.37600897449299,0.9110118736629005,-2.3042537624540103,-0.16074333837607924,2.1340622181741367,28.802603379652947,-11.49066768352812,1.0717552120389704,5,0.654998779296875,-0.4200019836425781,-1.8000030517578125,1.9299964904785156,-5.989997863769531,0,-0.12609370686869315,-1.4646542489654055,77.61000061035156,1.3150749357245877,77.9800033569336,-1.7746382768384348,77.51000213623047,-0.12609370686869315 12659,2023-05-02,76.44000244140625,77.70999908447266,76.16000366210938,77.58999633789062,1555600.0,-0.016469361286575834,1.2302102200998957,-4.999900487610708,31.47944942745582,43.18957294619404,2.032759006309419,2.7000613489878162,0.33646169047734986,4.188159106978006,7.478374616526712,1.55999755859375,0.06531962291290938,-2.4639972686767635,-4.790541076366168,-0.13745346098735922,-3.6272691725214656,-1.3007253648320614,3.172136068845205,8.562662591430339,-29.737716688929424,1.1632719038447028,5,1.5999984741210938,1.9199981689453125,-0.5200042724609375,3.009998321533203,-4.850006103515625,1,-0.09432232933272522,-5.594552240344764,77.72000122070312,-1.4646542489654055,77.61000061035156,1.3150749357245877,77.9800033569336,-0.09432232933272522 12660,2023-05-03,76.63999938964844,77.48999786376953,76.19999694824219,77.26000213623047,1797800.0,0.002616391180723543,1.3889034099338076,0.5391356845261789,33.51768221718285,41.05627183635418,1.636448955451371,2.518119581703786,0.08382908595726235,3.9149646259008364,8.251716018905892,1.2900009155273438,-0.23718636066165288,-2.193500137329096,-4.7069507143710325,0.31995043971284076,-3.450225425850064,-0.9367748488081276,2.6269256357888082,19.35469977665524,-17.193400716553736,1.2567252885209672,5,1.4000015258789062,1.8549995422363281,-0.720001220703125,2.8100013732910156,-6.269996643066406,2,-0.10190497939446264,1.2302102200998957,76.44000244140625,-5.594552240344764,77.72000122070312,-1.4646542489654055,77.61000061035156,-0.10190497939446264 12661,2023-05-04,76.72000122070312,77.12999725341797,75.62000274658203,76.55000305175781,2280500.0,0.001043865236062258,2.0505240443896424,-0.2741893804220759,39.07036392024407,39.49464874536462,1.4082492539614435,2.2544201733714146,-0.05122065095686423,3.7482347120889585,8.200497617373385,1.5099945068359375,-0.43059425880366575,-1.9234985351562557,-4.474387539030175,0.6273904687176639,-3.1989430370932155,-0.6480540332192959,2.236231668401331,36.42383102135475,-2.7546845980096393,1.2754445019369602,5,1.0499992370605469,1.7700004577636719,-1.0225028991699219,2.625,-6.489997863769517,3,-0.08746088344250369,1.3889034099338076,76.63999938964844,1.2302102200998957,76.44000244140625,-5.594552240344764,77.72000122070312,-0.08746088344250369 12662,2023-05-05,77.44000244140625,77.97000122070312,76.05000305175781,76.54000091552734,1336400.0,0.009384791569956752,-1.04255422762413,5.29418364599228,39.37501907348633,37.113402103457354,0.5238645601218934,1.336750503058937,-0.8064654994470146,2.95343385308567,7.628749416462338,1.9199981689453125,-0.618773537876109,-1.0344974517822294,-3.420793837963302,1.3517989343988432,-2.2276456448727657,0.15865074130830692,1.1158828305955097,60.264957545656415,20.741222274328763,1.1931481930905359,5,0.3299980163574219,1.0499992370605469,-1.8675041198730469,1.3299980163574219,-7.3800048828125,4,-0.08948863748318259,2.0505240443896424,76.72000122070312,1.3889034099338076,76.63999938964844,1.2302102200998957,76.44000244140625,-0.08948863748318259 12663,2023-05-08,76.75,77.91999816894531,76.37000274658203,77.12999725341797,1364900.0,-0.008910155212460524,-1.7193098694293305,-0.42221845462637225,39.72259022263785,34.98033750511529,0.9027765635497218,1.8282957448167991,-0.1391740757554345,3.53751924701848,7.356098554279177,1.5499954223632812,-0.7504817702315876,-1.5389999389648494,-3.851070680256754,0.7730708023270552,-2.6950353096108017,-0.38296456831889714,1.4535793689513952,48.08502072924073,5.104444187724013,1.1560353706459539,5,0.7750015258789062,1.7400016784667969,-1.0750007629394531,2.020000457763672,-6.849998474121108,0,-0.08794788273615639,-1.04255422762413,77.44000244140625,2.0505240443896424,76.72000122070312,1.3889034099338076,76.63999938964844,-0.08794788273615639 12664,2023-05-09,76.44999694824219,76.69000244140625,75.81999969482422,76.69000244140625,1473300.0,-0.003908834550590434,6.249856952126645,0.6315979681570864,33.33333333333333,35.19040802640111,0.7975340685091936,1.927857584686322,0.14351267126163236,3.7247936702264326,7.186101245865423,0.9300003051757812,-0.9262285717213388,-1.6490028381347628,-3.906451206086331,0.6084455298168052,-2.7777270221105397,-0.5202786541589859,1.5200042724609375,35.318925131241905,-6.461861414520172,1.1287241839757813,5,0.6800041198730469,2.0400047302246094,-0.902496337890625,1.8800010681152344,-5.439994812011719,1,-0.061739617785780965,-1.7193098694293305,76.75,-1.04255422762413,77.44000244140625,2.0505240443896424,76.72000122070312,-0.061739617785780965 12665,2023-05-10,76.9800033569336,77.16999816894531,76.0199966430664,77.05000305175781,1844500.0,0.00693271981489052,6.419605719770619,0.2916587195625914,39.510973251992525,35.93048715087467,0.20611646834383635,1.2417815932146254,-0.34223688032119526,3.0855928416023914,7.110585491982061,1.1500015258789062,-1.2314717324885862,-0.9794967651367159,-3.1451164903959494,1.1861229601225176,-2.0623066277663327,0.10331309749290085,0.9399948120117188,57.87240397507946,15.193972771982963,1.0828098626296163,5,0.14999771118164062,1.5099983215332031,-1.4325027465820312,1.2499961853027344,-4.900001525878906,2,-0.0700182746686967,6.249856952126645,76.44999694824219,-1.7193098694293305,76.75,-1.04255422762413,77.44000244140625,-0.0700182746686967 12666,2023-05-11,76.25,77.16000366210938,75.93000030517578,76.95999908447266,1732000.0,-0.009483025787213606,1.216205813418012,10.142888283378747,34.34105065832202,36.100534301741874,0.7430514659145757,1.798581996153473,0.4950542373676825,3.728511796671313,7.852865883571584,1.2300033569335938,-1.5748236865346144,-1.5409999847412053,-3.6869554239852675,0.604955454502857,-2.6139777043632364,-0.4680222651191741,1.393998718261713,20.0,-20.61754032427416,1.0729777196220316,5,0.8800010681152344,2.240001678466797,-0.7024993896484375,1.9799995422363281,-5.6100006103515625,3,-0.07711471807761272,6.419605719770619,76.9800033569336,6.249856952126645,76.44999694824219,-1.7193098694293305,76.75,-0.07711471807761272 12667,2023-05-12,77.08000183105469,77.27999877929688,76.62000274658203,76.62000274658203,1803500.0,0.01088526991547134,-1.8695536795316205,-0.6478868699025371,36.86052969157806,36.35677686624809,-0.1900194839965934,0.9063630159447627,-0.24739636882344485,2.8369235122724206,8.60971284989967,1.029998779296875,-1.4789162965943348,-0.641998291015625,-2.7861252269394754,1.5021286449082254,-1.7140617589775502,0.4300651769463002,0.32111737060546375,60.00014532190618,23.89318725139922,1.072063467961927,5,-0.2849998474121094,1.4099998474121094,-0.2950019836425781,1.1499977111816406,-5.849998474121094,4,-0.08886868592887465,1.216205813418012,76.25,6.419605719770619,76.9800033569336,6.249856952126645,76.44999694824219,-0.08886868592887465 12668,2023-05-15,76.83999633789062,77.52999877929688,75.95999908447266,77.43000030517578,2119700.0,-0.0031137193495416327,2.9746781654707526,-1.2826198729537426,34.14636523699352,36.65310084508561,-0.09830824636861735,1.0173850130790356,0.03758963326916387,3.0125232878559416,9.28995642607199,1.5699996948242188,-1.436618223700009,-0.7670036315917912,-2.836317759406924,1.3023104962233418,-1.8016606954993506,0.2676534323157682,-1.2199935913085938,59.64895843093163,27.82099691366836,1.034657063907566,5,-0.044994354248046875,1.2350044250488281,0.7950038909912109,1.3900032043457031,-6.089996337890625,0,-0.0882352824365451,-1.8695536795316205,77.08000183105469,1.216205813418012,76.25,6.419605719770619,76.9800033569336,-0.0882352824365451 12669,2023-05-16,74.5199966430664,77.16999816894531,74.4800033569336,76.80000305175781,2306800.0,-0.03019260548402969,-1.2796634004571186,3.86439165686059,33.14545179303154,36.611741909068805,2.146415631362615,3.1973033057873863,2.368479158251091,5.256687106534031,10.45987314551665,2.6899948120117188,-1.4296867284893153,-2.894003295898443,-5.344647639040119,-0.4433589527567676,-4.119325467469281,-1.6686811243276054,3.0100021362304688,1.3112572510624885,-32.86930816218649,1.2253221715708347,5,1.7050056457519531,2.9650039672851562,3.1825027465820312,3.710002899169922,-4.789993286132798,1,-0.06199671665735873,2.9746781654707526,76.83999633789062,-1.8695536795316205,77.08000183105469,1.216205813418012,76.25,-0.06199671665735873 12670,2023-05-17,74.08999633789062,74.29000091552734,73.23999786376953,74.0,2725100.0,-0.005770267371795312,3.2856786971008627,-0.039471967073231945,27.97284185078398,35.37868390135101,2.4324574274640725,3.4165541461630795,2.857145145980411,5.586504572532803,11.865340342915836,1.279998779296875,-1.4739694720495322,-3.0790035247802763,-5.8278445740419045,-0.3301624755186481,-4.4534240494110975,-1.704583000149455,3.44000244140625,19.81348001685936,-13.405383129417068,1.3744205246308159,5,1.5150032043457031,2.7700042724609375,3.8225040435791016,4.140003204345703,-3.2699966430664062,2,-0.04157098601562492,-1.2796634004571186,74.5199966430664,2.9746781654707526,76.83999633789062,-1.8695536795316205,77.08000183105469,-0.04157098601562492 12671,2023-05-18,73.62000274658203,73.94000244140625,72.87000274658203,73.62000274658203,2210300.0,-0.006343549933045867,2.3437522351763107,0.0,27.65962536577031,34.07697348938257,2.700453832548021,3.682337104488724,3.3538279807154794,5.965977727162112,13.52806071294596,1.2199935913085938,-1.3934984741628682,-3.299497222900385,-6.38308697079151,-0.21590747500926,-4.841292096845947,-1.7577023489548225,3.738395996093743,16.09443430283483,-17.3842883743832,1.5417948739455627,5,1.7749977111816406,2.779998779296875,4.354997634887695,4.609996795654297,-2.3100051879882812,3,-0.020918240397632126,3.2856786971008627,74.08999633789062,-1.2796634004571186,74.5199966430664,2.9746781654707526,76.83999633789062,-0.020918240397632126 12672,2023-05-19,73.16999816894531,74.37999725341797,73.16999816894531,74.02999877929688,1670200.0,-0.006112531388863807,-1.8139493621475844,-100.0,25.4585034237556,32.49207495617343,2.772632828607044,3.8849638572405922,3.846797681558911,6.304521876648465,14.85089519651161,1.2099990844726562,-1.3665636076959515,-3.4660018920898494,-6.835478213186278,-0.09652557099342118,-5.150740052638071,-1.7812637315416282,3.919096813964842,6.4376754885026894,-26.491072907674237,1.6847381605482175,5,2.0300025939941406,3.2250022888183594,4.805002212524414,5.060001373291016,-3.5800018310547017,4,-0.03457699661895919,2.3437522351763107,73.62000274658203,3.2856786971008627,74.08999633789062,-1.2796634004571186,74.5199966430664,-0.03457699661895919 12673,2023-05-22,72.75,73.80000305175781,72.68000030517578,73.37000274658203,1830200.0,-0.0057400325195521296,-1.947367364352758,0.7209329146040702,28.061865995112115,31.906356363037744,2.867063703944595,3.9905392026402353,4.350577096710595,6.597670124354465,16.340619631770092,1.1200027465820312,-1.4445397667514754,-3.556500244140622,-7.097136783550951,-0.015863704730293193,-5.326818513845794,-1.7861819744354506,4.08594944873046,1.5590139894955592,-33.02870874827787,1.7703182697051658,5,2.354999542236328,3.549999237060547,5.225000381469727,5.479999542236328,-3.029998779296889,0,-0.020893424646960868,-1.8139493621475844,73.16999816894531,2.3437522351763107,73.62000274658203,3.2856786971008627,74.08999633789062,-0.020893424646960868 12674,2023-05-23,72.75,73.55999755859375,72.43000030517578,72.68000030517578,1502500.0,0.0,-2.9649047663663985,-0.1129022334338276,26.30944592715946,30.439519993611846,2.5557937534641866,3.6400308581963543,4.374188735284321,6.480549769261756,17.645877872961112,1.1299972534179688,-1.5991536882778234,-3.2155002593994197,-6.7463911347593495,0.31539061596051,-4.980945697079392,-1.4500548217194478,3.7534735172460927,16.410266442349076,-19.273842065867825,1.765445437679968,5,2.229999542236328,3.424999237060547,5.372499465942383,5.479999542236328,-1.8300018310546875,1,-0.027491408934707917,-1.947367364352758,72.75,-1.8139493621475844,73.16999816894531,2.3437522351763107,73.62000274658203,-0.027491408934707917 12675,2023-05-24,71.80000305175781,73.0,71.7699966430664,72.75,1871500.0,-0.01305837729542525,-1.4356266618322455,-13.571444141689373,22.907550061505574,29.169131038410022,3.0103007084277777,4.364063233793274,5.300816333101636,7.293939379819278,19.155154626636104,1.2300033569335938,-1.7537641563595372,-3.8799972534179688,-7.788283477305171,0.028288970469233732,-5.834140365361577,-1.9258541414743604,4.296123144281253,1.1496705622365522,-33.018151291461265,1.9541431119436021,5,2.849994659423828,4.044994354248047,6.582496643066406,6.429996490478516,-0.75,2,-0.02883007808971849,-2.9649047663663985,72.75,-1.947367364352758,72.75,-1.8139493621475844,73.16999816894531,-0.02883007808971849 12676,2023-05-25,70.86000061035156,71.56999969482422,70.41999816894531,71.51000213623047,1726200.0,-0.01309195545198849,1.9870299727520435,0.684214330458247,14.623715721115829,26.698373930580882,3.470261984343338,4.99963719042205,6.177352958103526,8.110280902654239,20.56766840071351,1.3800048828125,-1.876546599032082,-4.463999557495114,-8.767302861546142,-0.16069625344408678,-6.615651209520635,-2.3123479054695935,4.716990039330781,11.111175331618647,-18.93945362412587,2.151651652025515,5,3.1149978637695312,4.30999755859375,7.522499084472656,6.959999084472656,0.779998779296875,3,-0.0005645062825684333,-1.4356266618322455,71.80000305175781,-2.9649047663663985,72.75,-1.947367364352758,72.75,-0.0005645062825684333 12677,2023-05-26,68.69000244140625,70.30000305175781,67.93000030517578,70.08000183105469,3965800.0,-0.03062373906652649,1.5901643444980864,2.1384555794218105,12.616015479582543,24.306112846424107,4.833249424600311,6.816598019998281,8.258005864881724,10.136676694989035,22.327720245508164,2.9300003051757812,-2.181346545122878,-6.187997817993164,-11.271889846458677,-1.104105789527651,-8.729943832225914,-3.6460518037604146,6.165009260972909,12.947219431421914,-14.209891276599727,2.541946014232756,5,3.859996795654297,5.234996795654297,9.484996795654297,8.21999740600586,2.6899948120117188,4,0.03814230636288585,1.9870299727520435,70.86000061035156,-1.4356266618322455,71.80000305175781,-2.9649047663663985,72.75,0.03814230636288585 12678,2023-05-30,67.91999816894531,68.91000366210939,67.79000091552734,68.62000274658203,2120900.0,-0.01120984488416299,-1.333341280626912,0.5036006366979527,12.088945734394343,21.966501062131083,4.6990432111812055,7.183044789004981,8.956566982596712,10.73941962904189,24.431330801260344,1.1200027465820455,-2.4321669741117375,-6.468001937866205,-12.240953784870428,-0.695050090861983,-9.354477861368323,-3.581526014364087,5.827011709881305,2.2529866386349062,-22.885593743681735,2.8864759235021125,5,3.1650009155273438,5.935001373291016,10.245000839233398,8.990001678466797,2.910003662109375,1,0.024587723998332756,1.5901643444980864,68.69000244140625,1.9870299727520435,70.86000061035156,-1.4356266618322455,71.80000305175781,0.024587723998332756 12679,2023-05-31,69.23000335693361,69.83000183105469,67.90000152587889,68.16000366210939,3574800.0,0.01928747384135332,-1.4276672824547667,-1.5285609966103912,17.78889876826338,20.834951830739904,2.8605576298623703,5.591888131278708,7.580163881039056,9.293300772981581,25.607906754593813,1.9300003051757955,-2.7790526813674745,-4.797496795654283,-10.920759332172452,1.3257657408638863,-7.859128063913374,-1.735865527395191,3.444744908499146,27.639207187154774,6.366892759893304,3.0616312682590867,5,1.8549957275390483,4.62499618530272,8.932497024536119,7.679996490478501,1.1499938964843608,2,0.007077825220420442,-1.333341280626912,67.91999816894531,1.5901643444980864,68.69000244140625,1.9870299727520435,70.86000061035156,0.007077825220420442 12680,2023-06-01,68.83000183105469,69.45999908447266,68.19000244140625,69.44000244140625,2355100.0,-0.005777863736573963,2.907718672238133,-0.5700941909630866,18.290639199136194,19.793953367780556,2.722235549063754,5.667352139313721,7.948370308980543,9.520748084978834,26.848066334449054,1.2699966430664062,-3.1399021262690354,-4.8069984436035185,-11.218126398853443,1.6041295116464056,-8.01256242122848,-1.6014344659785564,2.965491911395091,27.513260618586667,5.828848156698772,3.205563977624962,6,2.2549972534179688,4.779998779296875,9.194997787475586,8.079998016357422,2.529998779296875,3,0.03036461255689904,-1.4276672824547667,69.23000335693361,-1.333341280626912,67.91999816894531,1.5901643444980864,68.69000244140625,0.03036461255689904 12681,2023-06-02,70.01000213623047,70.30000305175781,68.05000305175781,68.41000366210939,2754200.0,0.017143691323329158,1.0642198945183858,-2.6229456937738966,20.663927684800612,19.26122273011889,1.091039197065669,4.17282355854411,6.794764205196202,8.174740512402053,27.565556266297026,2.25,-3.323774356854557,-3.2914981842041016,-9.72555533355765,3.1425589651494477,-6.508526758880876,-0.07446960952732695,1.0645028973732735,88.44618849755769,68.65038699663123,3.2170285746767755,6,0.7849998474121094,3.204998016357422,7.867496490478516,6.899997711181641,2.4099960327148438,4,0.01485503333514604,2.907718672238133,68.83000183105469,-1.4276672824547667,69.23000335693361,-1.333341280626912,67.91999816894531,0.01485503333514604 12682,2023-06-05,70.51000213623047,71.48999786376953,70.01000213623047,70.01000213623047,2142500.0,0.007141836662525325,-4.91998291015625,0.31250029802351087,24.289230162807925,18.842040970973983,0.19449132846685302,3.296013768993788,6.33621677200415,7.510274671416553,28.666899183859417,1.4799957275390625,-3.4349278934883785,-2.444998168945318,-8.68409731530646,3.794100977415823,-5.564547742125896,0.6745514042352596,-2.720001220703125,73.51360713946957,56.331689854253256,3.1195495731805725,6,0.16499710083007812,2.704998016357422,7.209997177124023,6.399997711181641,2.529998779296875,0,0.016026056150654,1.0642198945183858,70.01000213623047,2.907718672238133,68.83000183105469,-1.4276672824547667,69.23000335693361,0.016026056150654 12683,2023-06-06,70.0,71.05000305175781,69.79000091552734,70.97000122070312,2007700.0,-0.007233046671096477,1.2300826401642,-1.94000244140625,28.476222100959404,19.082793879173977,0.3055107888506825,3.451346714774189,6.802649715245025,7.8492596595365285,29.863261764580333,1.2600021362304688,-3.5413966068392,-2.6175003051757812,-8.721029575342484,3.486028964990922,-5.669264940259126,0.43426432990756325,-2.1359991455078102,58.495838894225614,37.68268343185524,3.0517646350833503,6,0.3950004577636719,3.2150001525878906,7.719999313354492,6.909999847412109,2.8199996948242188,1,0.01971424647739961,-4.91998291015625,70.51000213623047,1.0642198945183858,70.01000213623047,2.907718672238133,68.83000183105469,0.01971424647739961 12684,2023-06-07,71.7300033569336,72.0,69.19999694824219,70.05999755859375,2659900.0,0.024714333670479816,1.5339404630802744,-1.721653295579676,40.00003879349643,20.98195929383963,-1.770591410406098,1.4225367851670399,5.04409081190272,5.967420505755683,30.5349217707677,2.8000030517578125,-3.557429377691818,-0.6514972686767635,-6.490346897803633,5.187352360450106,-3.5709220832402053,2.2679275458866783,-3.7934825622558606,93.16463666670529,69.24148753804306,2.9194248145634374,6,-1.8350028991699219,1.1499977111816406,6.10749626159668,5.179996490478516,0.4499969482421875,2,-0.012547072128247905,1.2300826401642,70.0,-4.91998291015625,70.51000213623047,1.0642198945183858,70.01000213623047,-0.012547072128247905 12685,2023-06-08,71.58999633789062,71.8499984741211,70.75,71.47000122070312,1852000.0,-0.0019518613200989465,2.4374985098824595,0.0718531141070213,41.150818911014326,23.92941520382835,-1.859000348299432,1.1995343645322123,5.143010512322036,5.9709596717950575,31.644796287840336,1.0999984741210938,-3.613671214723823,-0.5220039367675753,-5.950300686095133,4.9062928125599825,-3.236152311431354,2.1921444378962036,-3.490936375000004,89.62015243348901,62.033755527920874,2.7141483746637776,6,-1.6949958801269531,1.2900047302246094,6.610004425048828,5.320003509521484,-0.17999267578125,3,-0.01690179000375558,1.5339404630802744,71.7300033569336,1.2300826401642,70.0,-4.91998291015625,70.51000213623047,-0.01690179000375558 12686,2023-06-09,70.37000274658203,71.80000305175781,70.33000183105469,71.72000122070312,1620200.0,-0.01704139759346357,-1.055945324462608,-11.25044506612411,38.56212246536392,26.81231598002628,-0.7999452453660751,2.06215448203929,6.262727180932615,7.0506361242141224,32.834424902184026,1.470001220703125,-3.7049810265578884,-1.4479976654052678,-6.560381430548887,3.6643860997383513,-4.004189547977077,1.1081942171665418,-2.114905182207039,41.785875826289775,11.048250623499449,2.5561918825718113,6,-0.4750022888183594,2.509998321533203,7.897497177124023,6.539997100830078,1.779998779296875,4,0.014068464191123287,2.4374985098824595,71.58999633789062,1.5339404630802744,71.7300033569336,1.2300826401642,70.0,0.014068464191123287 12687,2023-06-12,70.23000335693361,70.56999969482422,69.66999816894531,70.56999969482422,1834200.0,-0.0019894754040665763,4.29418364599228,0.2518494238387661,39.46490961155846,29.854089744155626,-0.4677084263284286,1.7525086140881712,6.280702192714912,7.088317041043865,34.312526450955666,0.9000015258789062,-3.680841381629463,-1.2454971313476477,-5.7559568728307084,3.264962610135413,-3.500727002089178,1.0097327393938826,-1.8251096951336194,36.7859030740982,2.2599988631944825,2.255229870741533,6,-0.28000259399415484,2.6499977111816264,7.899997711181626,6.679996490478501,3.309997558593736,0,0.031183179657295224,-1.055945324462608,70.37000274658203,2.4374985098824595,71.58999633789062,1.5339404630802744,71.7300033569336,0.031183179657295224 12688,2023-06-13,70.05999755859375,70.05999755859375,69.36000061035156,69.55999755859375,2362100.0,-0.002420700415972199,1.79998779296875,-1.4706040750382088,38.91179730122413,32.20107847004015,0.04221936815331162,1.463568113245742,6.319356515268851,7.176810061342479,35.48039597466164,0.8700027465820455,-3.4930674024981556,-1.076502990722659,-4.847935422178523,2.6949294407332047,-2.962219206450584,0.8092132250052657,-1.5112996432657582,30.714274036653748,-5.851022243057571,1.8857162157279288,6,-0.03499603271484375,2.795001983642578,8.070003509521484,6.850002288818359,4.25,1,0.0425350194230496,4.29418364599228,70.23000335693361,-1.055945324462608,70.37000274658203,2.4374985098824595,71.58999633789062,0.0425350194230496 12689,2023-06-14,69.90000152587889,71.04000091552734,69.80999755859375,70.36000061035156,1660500.0,-0.0022837002325192257,-2.843718335379737,-0.9199981689453409,41.62258243129685,34.79351660694689,0.3433569334887352,1.3277748330887533,6.3708359051739905,7.2541741136364095,35.57124226956976,1.2300033569335938,-3.041825791795688,-1.005499267578145,-4.4567005398531165,2.4457020046968267,-2.7310999037156307,0.7201013685593409,-1.2132515271640187,21.686802361743347,-18.558659644606678,1.7256006361374863,6,0.1250000000000142,2.7599983215332173,8.10750007629396,7.009998321533217,3.7999954223632955,2,0.04177393569675769,1.79998779296875,70.05999755859375,4.29418364599228,70.23000335693361,-1.055945324462608,70.37000274658203,0.04177393569675769 12690,2023-06-15,71.01000213623047,71.33999633789062,70.26000213623047,70.94999694824219,2275200.0,0.01587983671131421,2.000010596475612,-0.13044632046837537,50.651612941713765,38.1254816354928,-0.47482341253497395,-0.0261426010416983,5.142347328159502,6.064762129404798,34.988023060593434,1.439994812011733,-2.443802706955438,0.2585010528564453,-2.8524928312274227,3.3694949369403133,-1.2969958891854958,1.8139979948983864,-2.190722137464192,67.62294569377391,22.713492335299392,1.5554969420419358,6,-0.410003662109375,1.6499977111816406,6.799999237060547,5.899997711181641,2.8799972534179688,3,0.016476526316682838,-2.843718335379737,69.90000152587889,1.79998779296875,70.05999755859375,4.29418364599228,70.23000335693361,0.016476526316682838 12691,2023-06-16,72.08000183105469,72.33999633789062,71.33000183105469,71.33000183105469,4269900.0,0.015068295488450456,-1.6933186848958333,12.498919262555626,66.28238822334362,42.79138808666343,-1.3637248356152867,-1.2832223109589336,3.8842227329037655,4.915018673489385,33.95354638971413,1.3299942016601562,-1.9300408341522513,1.405500793457037,-1.474187650988739,4.285189237902813,-0.03434342876585106,2.845345015679925,-3.133493032239059,91.27533961095152,40.574564160697626,1.439844222222887,6,-1.3100051879882812,0.5799980163574219,5.729999542236328,4.829998016357422,1.5400009155273438,4,-0.009295201885755944,2.000010596475612,71.01000213623047,-2.843718335379737,69.90000152587889,1.79998779296875,70.05999755859375,-0.009295201885755944 12692,2023-06-20,70.63999938964844,72.01000213623047,70.5999984741211,71.72000122070312,2207700.0,-0.01997783580501855,-1.4310331219910026,-1.44000244140625,62.274354807612795,46.54673616518048,0.1080159730605601,-0.044775038680413104,5.105817117067986,6.2747165103728975,33.43468021045259,1.4800033569335938,-1.4089776339551747,0.09199829101562784,-2.537531026125137,2.721527608156393,-1.2227663675547547,1.4067629495860103,-1.4898813384883027,42.953040753314184,-13.302848667324639,1.3147646585703832,6,0.12999725341796875,2.020000457763672,7.170001983642578,6.270000457763672,1.6299972534179688,1,0.021376021365761,-1.6933186848958333,72.08000183105469,2.000010596475612,71.01000213623047,-2.843718335379737,69.90000152587889,0.021376021365761 12693,2023-06-21,71.2300033569336,71.33999633789062,69.43000030517578,70.30999755859375,1649000.0,0.00835226461470806,2.350894452586986,-0.8518557764308623,59.65249486710429,48.73034239558135,-0.3231457743999613,-0.7952657215915053,4.311363560451426,5.597283544179888,32.88039952541698,1.9099960327148438,-0.9553244929155369,0.7580020904540987,-1.684788568652877,3.2007927495610744,-0.4633932390993891,1.9793974200075866,-1.888492608569635,61.8558593043346,1.8983540016009073,1.2213953295534885,6,-0.3800048828125,1.4299964904785156,6.412498474121094,5.679996490478516,0.8699951171875,2,0.03243012002987489,-1.4310331219910026,70.63999938964844,-1.6933186848958333,72.08000183105469,2.000010596475612,71.01000213623047,0.03243012002987489 12694,2023-06-22,70.75,71.9800033569336,70.33999633789061,71.83999633789062,1584800.0,-0.006738780490129881,1.3941526981121775,-1.1847711610704306,59.195377939394625,50.73529339873472,0.0036039842122050914,-0.49832946622868235,4.5838942733857095,5.976279433573936,32.01630193648289,1.640007019042983,-0.5759897920098638,0.3779987335205135,-1.8240256717156313,2.5800231387566583,-0.723013469097566,1.479010936138593,-1.3199996948242188,45.36087609689082,-17.928105133201612,1.1010122026180733,6,0.09999847412109375,1.7299995422363281,6.685001373291016,6.159999847412109,1.5800018310546875,3,0.050317986693904526,2.350894452586986,71.2300033569336,-1.4310331219910026,70.63999938964844,-1.6933186848958333,72.08000183105469,0.050317986693904526 12695,2023-06-23,69.73000335693361,71.3499984741211,69.62000274658203,71.05999755859375,2878900.0,-0.014416913682917198,-1.2322591442255157,1.2201822661477597,48.63814009271045,51.85485091288433,0.8180399728265968,0.3780177653778054,5.395762496214715,6.8814460517974965,30.94009789201662,1.7299957275390625,-0.2790488587863962,-0.5384979248046733,-2.650671004646398,1.5736751550370514,-1.5945844647255427,0.5175886151161961,-0.3000030517578267,10.309397277010811,-47.74028858602065,1.056086539920865,6,1.1199951171874858,1.3549957275390483,7.124998092651353,7.179996490478501,0.6199951171875,4,0.056933793205013794,1.3941526981121775,70.75,2.350894452586986,71.2300033569336,-1.4310331219910026,70.63999938964844,0.056933793205013794 12696,2023-06-26,70.81999969482422,70.93000030517578,69.69000244140625,70.05000305175781,1475600.0,0.015631669086707767,1.5050515948551568,-0.5789473684210589,51.42593037113776,53.18385321950425,-0.2250811979953795,-0.7537754539054333,4.110847925002361,5.666463739347307,29.261731454455674,1.2399978637695312,-0.21360136183882616,0.5534984588623075,-1.5563908301495246,2.6633877478741397,-0.5014461856436156,1.6084431033682307,-1.2153996276855423,53.875907098880425,-2.1260859596822925,1.0549446445059183,6,0.029998779296875,0.2649993896484375,5.412500381469727,6.090000152587891,-1.0199966430664062,0,0.04334933222328985,-1.2322591442255157,69.73000335693361,1.3941526981121775,70.75,2.350894452586986,71.2300033569336,0.04334933222328985 12697,2023-06-27,71.30999755859375,71.54000091552734,70.77999877929688,71.08999633789062,1902000.0,0.006918919314897076,1.2352743184113093,0.28571711667079513,56.036851712780525,55.08663704301052,-0.6099096778701778,-1.093489568159839,3.4650029607068973,5.046992859733223,26.55389104873623,0.7600021362304688,-0.14943852496031695,0.9124965667724609,-1.1087366816687165,2.9337298152136384,-0.0981200574481278,1.9231131909930497,-1.6899948120117188,73.7252942549232,17.293593522667237,1.0106166242205883,6,-0.4249992370605469,-0.22499847412109375,4.587503433227539,5.600002288818359,-3.1899948120117188,1,0.032393847525940656,1.5050515948551568,70.81999969482422,-1.2322591442255157,69.73000335693361,1.3941526981121775,70.75,0.032393847525940656 12698,2023-06-28,69.58999633789061,70.94000244140625,69.51999664306639,70.76000213623047,2252700.0,-0.024120057209227275,-1.1679391980431302,-5.318178665557007,40.12912252845357,54.9206970538057,1.1582086812642274,0.7990039616613132,4.984035490632991,6.615187534172804,23.902694119809535,1.790000915527358,0.014045252447118628,-0.8910045623779439,-2.594262869976504,0.812253745220616,-1.7426337161772238,-0.03937540857866395,2.750000000000014,2.8455082837630634,-46.91807361773087,0.8516291537992835,6,1.2950019836425923,1.2050056457519673,6.207504272460952,7.320003509521499,-2.3499984741210795,2,0.03851128676833371,1.2352743184113093,71.30999755859375,1.5050515948551568,70.81999969482422,-1.2322591442255157,69.73000335693361,0.03851128676833371 12699,2023-06-29,69.72000122070311,70.05000305175781,68.75,68.97000122070311,1733900.0,0.0018681547586418823,-1.1848745960917586,-0.641022464217005,41.3665983332276,53.88902876397391,1.1175029936712662,0.7458297762758122,4.674929934991681,6.381290759438869,22.096279644211066,1.3000030517578125,0.18030608004279713,-0.7854995727539205,-2.4259290967352456,0.8549299512274047,-1.605714334744576,0.034715189236735,2.563595123291023,34.76705743373453,-9.543708195084719,0.8202147619906613,6,0.8249969482422017,0.9549980163574361,5.982498168945327,7.189998626708999,-2.6399993896484233,3,0.0341365061925909,-1.1679391980431302,69.58999633789061,1.2352743184113093,71.30999755859375,1.5050515948551568,70.81999969482422,0.0341365061925909 12700,2023-06-30,70.91999816894531,70.97000122070312,69.72000122070311,69.76000213623047,2550700.0,0.017211659885712383,-1.0161325055835957,1.546661376953125,52.543918401512045,52.36253211710373,-0.10795641441364978,-0.3052099557276051,3.286418563861787,5.067996663827174,19.95128693213479,1.2500000000000142,0.409258553554011,0.30999755859375,-1.13575119490217,1.75574631208967,-0.41287681815421706,1.032871935341717,1.222254321289057,77.77768662614065,31.778248757226663,0.7228743767479614,6,-0.5399971008300781,-0.5249977111816406,4.657501220703125,5.975002288818359,-3.9799957275390625,4,0.019881608834090292,-1.1848745960917586,69.72000122070311,-1.1679391980431302,69.58999633789061,1.2352743184113093,71.30999755859375,0.019881608834090292 12701,2023-07-03,71.05000305175781,71.48999786376953,70.41000366210938,70.55000305175781,1027700.0,0.0018331202223498266,-1.7692202355334716,0.431035956933236,53.7962911289302,51.42052504169455,-0.44637236960080884,-0.37239874875277224,2.977773488705026,4.834359650519559,18.319751098584348,1.0799942016601562,0.6189423102026268,0.3880023956298828,-1.0416036458630629,1.8176084371228285,-0.32680062511659,1.1028054163763557,0.95655933886718,82.43735831617404,33.81540089827358,0.7148030207464731,7,-0.6850013732910156,-0.9850044250488281,4.1974945068359375,5.514995574951172,-3.7600021362304688,0,-0.00985228075397504,-1.0161325055835957,70.91999816894531,-1.1848745960917586,69.72000122070311,-1.1679391980431302,69.58999633789061,-0.00985228075397504 12702,2023-07-05,71.63999938964844,72.62999725341797,70.5,70.62999725341797,2925200.0,0.008303959360294932,-2.3543352496981274,2.0200042724609375,57.041005611208256,51.13035956881723,-0.9829712140498827,-0.9205974296193915,2.2048950095631454,4.167859017447,17.306784377617568,2.1299972534179688,0.6411503370348015,0.9214988708496037,-0.5707588389365839,2.4137565806357912,0.1753700159565028,1.6676277257427046,-2.8899993896484375,74.48457307804995,22.622629311509186,0.7461288548930967,7,-0.9500007629394531,-1.4300003051757812,2.9324989318847656,4.25,-5.300003051757827,2,-0.02568392453331725,-1.7692202355334716,71.05000305175781,-1.0161325055835957,70.91999816894531,-1.1848745960917586,69.72000122070311,-0.02568392453331725 12703,2023-07-06,71.37999725341797,71.54000091552734,70.23000335693361,71.04000091552734,2001200.0,-0.003629287247984503,2.9696675451980887,0.33662932551762687,56.53707937261081,50.834993061396794,-0.7816542130294977,-0.5817342590682273,2.2591041628732,4.3640773090041876,16.19327719101189,1.4099960327148295,0.36794706489592954,0.5924968719482422,-0.8874442653878418,2.072438009284326,-0.14747369671979982,1.3324674406162842,-2.5523973083496116,67.78348234914729,11.60455816770802,0.739970568668044,7,-0.6899986267089844,-1.1699981689453125,1.8575019836425781,3.265003204345703,-4.339996337890625,3,-0.045670981119011356,-2.3543352496981274,71.63999938964844,-1.7692202355334716,71.05000305175781,-1.0161325055835957,70.91999816894531,-0.045670981119011356 12704,2023-07-07,70.83000183105469,71.55999755859375,70.58000183105469,70.7300033569336,1702700.0,-0.00770517572886209,-3.8999599458315055,0.2941163270801544,49.16356752119177,50.893373886783614,-0.24486754892211593,-0.10816763878867164,2.5852577718775933,4.816424948212358,15.739863750337479,0.9799957275390625,0.21891187060575135,0.08750152587890625,-1.3249667716345357,1.4999698233923482,-0.6187326228778147,0.7937356746356272,-1.926353939819336,38.14440287452936,-15.901740601234337,0.7062341487567226,7,-0.14000320434570312,-0.56500244140625,1.6399974822998047,3.7449989318847656,-4.490005493164077,4,-0.050684792806417134,2.9696675451980887,71.37999725341797,-2.3543352496981274,71.63999938964844,-1.7692202355334716,71.05000305175781,-0.050684792806417134 12705,2023-07-10,70.37999725341797,70.94999694824219,69.69999694824219,70.63999938964844,1310100.0,-0.006353304616736888,1.840917957743426,-2.600061036087587,41.61734023238788,49.80353053803362,0.34311734824761686,0.25986219914607034,2.867986349115313,5.161660856237319,15.44672191552155,1.25,0.051065469679940634,-0.30200309753418253,-1.6643942487538226,1.0603880536854575,-0.9831986731440026,0.3791924780756375,-1.4018223749389591,23.208199124572637,-25.04935171792684,0.6811955756098196,7,0.3100013732910156,-0.039997100830078125,2.0900020599365234,4.195003509521484,-6.1199951171875,0,-0.046888257333698835,-3.8999599458315055,70.83000183105469,2.9696675451980887,71.37999725341797,-2.3543352496981274,71.63999938964844,-0.046888257333698835 12706,2023-07-11,71.36000061035156,71.37999725341797,70.25,70.34999847412111,1373600.0,0.013924458584516408,1.1523851044504996,-3.8845916840282326,53.71901152132208,49.54599273898269,-0.6171291863673787,-0.6768738419720535,1.7134939853796425,4.103877901752838,14.806960465555207,1.1299972534179688,-0.05972376373654242,0.6285003662109432,-0.7578889533395312,2.0148896857614176,-0.06469429356428691,1.3216950259861733,-2.3087892843737734,56.655409188081485,7.4076843206403495,0.6931946597752344,7,-0.6700019836425781,-1.0200004577636719,0.9874992370605469,3.2150001525878906,-6.94000244140625,1,-0.061939435694233214,1.840917957743426,70.37999725341797,-3.8999599458315055,70.83000183105469,2.9696675451980887,71.37999725341797,-0.061939435694233214 12707,2023-07-12,72.41999816894531,72.6500015258789,71.58000183105469,71.97000122070312,1644900.0,0.01485422575010431,1.351638217244039,0.445540590559217,55.86204252766688,51.294094961117494,-1.679759468773966,-1.6489317448069585,0.499655218246545,2.955667502738379,13.671601584652338,1.2900009155273438,0.07388919543608097,1.5789981842040959,0.023730047509246788,3.134266320898945,0.8013641158566713,2.3566322525515204,-3.297211124418723,92.20328813462886,42.71007610046121,0.7776340683474263,7,-1.7199974060058594,-1.7199974060058594,-0.4149971008300781,2.1550025939941406,-8.040000915527344,2,-0.07083674928367756,1.1523851044504996,71.36000061035156,1.840917957743426,70.37999725341797,-3.8999599458315055,70.83000183105469,-0.07083674928367756 12708,2023-07-13,73.04000091552734,73.18000030517578,72.05000305175781,72.26000213623047,2208700.0,0.00856120908945135,1.1320752000921288,1.7333423756400257,61.127311524685055,53.48972976016832,-1.965619830347535,-2.144165653840389,-0.2737023142462931,2.268683476453873,12.430102876876264,1.1299972534179688,0.11601650429280141,2.0500007629394474,0.25696162317699134,3.8430399027019035,1.1534811930582265,2.9465203328206684,-3.7761252917466663,95.97703291379011,44.06250220632052,0.8965195698812268,7,-1.6000022888183594,-2.075000762939453,-1.095001220703125,1.5349998474121094,-8.569999694824233,3,-0.09173062012123279,1.351638217244039,72.41999816894531,1.1523851044504996,71.36000061035156,1.840917957743426,70.37999725341797,-0.09173062012123279 12709,2023-07-14,72.81999969482422,73.31999969482422,72.31999969482422,72.9000015258789,1545300.0,-0.00301206486781902,1.1739173701756422,-0.10256661058726867,66.28026632922618,55.01599064102546,-1.4076715560086086,-1.7857451218622202,-0.17150965668358253,2.3949951064800388,11.949334121315792,1.0,0.05770485224459776,1.6839996337890568,-0.2081270615041717,3.5761263290822853,0.7379362861424426,2.630062981435671,-3.3211565901598306,86.1878557834771,27.812159385184977,0.946063347646617,7,-1.3100013732910156,-1.7849998474121094,-1.0149993896484375,1.7550010681152344,-8.970001220703125,4,-0.07937378197637779,1.1320752000921288,73.04000091552734,1.351638217244039,72.41999816894531,1.1523851044504996,71.36000061035156,-0.07937378197637779 12710,2023-07-17,72.18000030517578,72.62000274658203,71.54000091552734,72.4000015258789,2068500.0,-0.008788785942468569,2.272714662227771,2.7499523173755485,57.522120159474426,55.429971644419254,-0.6371477808903023,-1.110535897271106,0.33436787779623955,2.9671293757072164,11.487813981835425,1.279998779296875,0.33828276394193324,0.9855003356933594,-0.9617675232845642,2.932768194671283,0.011866406204404711,1.959134265182314,-2.375464673298609,62.866465701270656,3.7595799510489485,0.9736339294889583,7,-0.6700019836425781,-1.1450004577636719,-0.7924995422363281,2.395000457763672,-8.310001373291009,0,-0.08090889363526932,1.1739173701756422,72.81999969482422,1.1320752000921288,73.04000091552734,1.351638217244039,72.41999816894531,-0.08090889363526932 12711,2023-07-18,71.41000366210938,72.8499984741211,70.52999877929688,72.31999969482422,2004500.0,-0.010667728454015979,1.3553373016641428,4.136322652240255,50.536513009253504,54.707250244202065,0.2115298520451887,-0.4145622937484177,0.9559508426009273,3.6629767297924474,11.879097548081248,2.3199996948242188,0.5969892327288164,0.2490036010742216,-1.656731839876727,2.15473904202517,-0.7038641194012598,1.201871321549703,-1.324230905196444,31.54138329901474,-24.654055285957696,0.9528677204754744,7,0.09999465942382812,-0.3750038146972656,-0.022502899169921875,3.164997100830078,-7.280006408691406,1,-0.10012604900162947,2.272714662227771,72.18000030517578,1.1739173701756422,72.81999969482422,1.1320752000921288,73.04000091552734,-0.10012604900162947 12712,2023-07-19,72.1500015258789,72.95999908447266,71.7699966430664,71.95999908447266,1597800.0,0.010362663854086573,-3.175393511082557,-0.20879480192831693,65.34774562476392,55.68621316110796,-0.50122551087685,-1.0916012473482084,0.04986682931377118,2.8586070285488603,11.821307080658697,1.5499954223632812,0.6487313716096708,0.9135013580322209,-1.0246941042234425,2.8516968202878843,-0.05559637309561083,1.8825990891600526,-1.805490613933074,58.06459551916782,-4.677693646276111,0.9690977311278348,7,-0.6400032043457031,-1.1150016784667969,-0.7625007629394531,2.424999237060547,-8.180000305175774,2,-0.10713795139922455,1.3553373016641428,71.41000366210938,2.272714662227771,72.18000030517578,1.1739173701756422,72.81999969482422,-0.10713795139922455 12713,2023-07-20,73.54000091552734,73.69999694824219,71.77999877929688,72.19999694824219,1581200.0,0.019265410398499716,1.3132563344808093,7.052561837455831,69.89583490623397,57.98979842611265,-1.7350675978000538,-2.4239450506630362,-1.4712468878529137,1.4222034410895787,10.976339451620866,1.9199981689453125,0.7171234968589602,2.1880008697509794,-0.0068796275135696305,4.382881367015528,1.0905606211186978,3.285441118383261,-3.0100021362304688,94.95280362360349,27.487431827903308,1.0974402486322774,7,-1.8400039672851562,-2.31500244140625,-2.125,1.0349998474121094,-8.370002746582031,3,-0.12455811188568156,-3.175393511082557,72.1500015258789,1.3553373016641428,71.41000366210938,2.272714662227771,72.18000030517578,-0.12455811188568156 12714,2023-07-21,74.30999755859375,74.80999755859375,73.62999725341797,73.80999755859375,1848200.0,0.010470446471041894,-1.7441848086442753,0.3731332236373885,68.48418793107751,60.975003725967056,-2.189794591795973,-3.071013195974416,-2.35644224886353,0.6144394762946916,10.790300031482092,1.2699966430664062,0.7222224104046973,2.7799976348876925,0.2403419190203806,5.319653350755004,1.5101697769540294,4.0498254928213555,-3.462998962402338,88.3177536774405,21.241544959786538,1.2698278579336573,7,-1.779998779296875,-2.529998779296875,-2.869997024536133,0.2650032043457031,-9.139999389648438,4,-0.1324182029494989,1.3132563344808093,73.54000091552734,-3.175393511082557,72.1500015258789,1.3553373016641428,71.41000366210938,-0.1324182029494989 12715,2023-07-24,73.69999694824219,74.43000030517578,73.22000122070312,74.2699966430664,1830600.0,-0.008208863280752654,1.7190776220479191,-1.1399993896484375,63.7305470081686,62.087396557838886,-1.1838172307321742,-2.264439881491441,-1.8881900696415386,1.2103653188881793,10.108546330752597,1.2099990844726562,0.7465505642114181,1.9714973449707003,-0.5962233308224825,4.539218020763883,0.6876370070741018,3.2553576828672988,-2.3774384765624887,74.06539890336336,8.563289345161479,1.2838603378965932,7,-1.029998779296875,-1.9199981689453125,-2.3574962615966797,0.8750038146972656,-8.3699951171875,0,-0.13364991698762918,-1.7441848086442753,74.30999755859375,1.3132563344808093,73.54000091552734,-3.175393511082557,72.1500015258789,-0.13364991698762918 12716,2023-07-25,73.88999938964844,74.41000366210938,73.55999755859375,73.72000122070312,1497400.0,0.0025780522289531316,-2.469373773861053,-0.2982425613363494,62.16216216216216,62.787409850560586,-1.0920377300706576,-2.332227516160316,-2.1971218521695164,1.0422181695137454,9.389949812894121,0.850006103515625,0.9344316271167656,2.007999801635748,-0.6945570506336196,4.710556653905115,0.6567213755010641,3.3592782277704316,-2.1489482275390515,69.7369114513664,5.149151693095405,1.3512784261346806,7,-1.220001220703125,-2.1100006103515625,-2.260000228881836,0.6850013732910156,-9.470001220703125,1,-0.13560699066898907,1.7190776220479191,73.69999694824219,-1.7441848086442753,74.30999755859375,1.3132563344808093,73.54000091552734,-0.13560699066898907 12717,2023-07-26,73.62000274658203,74.75,73.37000274658203,73.88999938964844,1617500.0,-0.0036540349884510714,-2.584424077285113,-1.5882326541603087,62.09506923308885,62.89493848482768,-0.7084170934747647,-1.9819113902596115,-2.0784015337291066,1.3170741071967313,9.172237739284759,1.3799972534179688,1.2694211290024668,1.6225028991699162,-1.172973776985586,4.417979575325418,0.22476456109217224,3.02024123724766,-1.5106780168945164,60.726228005680504,-3.3144770745543823,1.3977383380777477,7,-0.9500045776367188,-1.8400039672851562,-1.9050045013427734,0.9549980163574219,-9.800003051757812,2,-0.128905258613355,-2.469373773861053,73.88999938964844,1.7190776220479191,73.69999694824219,-1.7441848086442753,74.30999755859375,-0.128905258613355 12718,2023-07-27,72.2699966430664,73.87000274658203,72.01000213623047,73.13999938964844,1781600.0,-0.018337490534504286,-1.676275735637168,3.2222724575433044,57.15702817793316,61.88124535690623,0.5820904588302369,-0.44357409990522,-0.8907406556676563,2.643540981744323,8.113508094620716,1.8600006103515625,1.3704294316354293,0.1384967803955135,-2.417768507147443,2.69476206793847,-1.1396358633759718,1.4166294241669988,2.5400009155273438,9.285533281925662,-55.63368407723907,1.278132643771481,7,0.40000152587890625,-0.48999786376953125,-0.5549983978271484,2.305004119873047,-9.21999740600586,3,-0.11484704314234362,-2.584424077285113,73.62000274658203,-2.469373773861053,73.88999938964844,1.7190776220479191,73.69999694824219,-0.11484704314234362 12719,2023-07-28,72.0999984741211,73.01000213623047,71.61000061035156,72.69000244140625,2103600.0,-0.002352264796481429,1.2764190324961697,0.678163338682662,58.79346337110066,62.02250571375359,0.7143359523176116,-0.0907849235653373,-0.8136183455059438,2.7847806285801653,6.706971696050766,1.4000015258789062,1.3656567733512475,-0.15050125122070312,-2.4419629928017486,2.1409604903603423,-1.2962321220112187,0.9952296195698125,2.653999176025394,15.605030541881495,-52.335279049132346,1.1457308707905212,7,0.5699996948242188,-0.31999969482421875,-0.3449993133544922,2.4750022888183594,-10.719997406005866,4,-0.0961165111211919,-1.676275735637168,72.2699966430664,-2.584424077285113,73.62000274658203,-2.469373773861053,73.88999938964844,-0.0961165111211919 12720,2023-07-31,72.33000183105469,72.93000030517578,71.93000030517578,72.7300033569336,7162200.0,0.003190060496549796,1.500014305196601,0.6779641291557291,55.3709930887646,62.5596701670326,0.5675297650973619,-0.22107267196831515,-1.1218774852234787,2.553090776022799,5.914810791674632,1.0,1.2488008916090223,0.009001922607424717,-2.1952029591796816,2.213206804394531,-1.0931005182861355,1.111104363500985,2.29823593750001,22.929979638745667,-44.51949659095331,1.102102440893554,7,0.8799972534179688,-0.5500030517578125,-0.6650028228759766,1.8299980163574219,-11.35000228881836,0,-0.09899078502491132,1.2764190324961697,72.0999984741211,-1.676275735637168,72.2699966430664,-2.584424077285113,73.62000274658203,-0.09899078502491132 12721,2023-08-01,70.34999847412111,72.33000183105469,70.15000152587889,71.95999908447266,4156000.0,-0.02737457910699892,-1.1691604606496604,4.024986171775127,39.5979962688828,59.69858690526803,2.6612139196861335,1.7958746287265086,0.7704004285231889,4.506145135121301,5.813366685928197,2.1800003051757955,1.04039901817454,-1.9360012054443274,-4.244925736964419,0.37292332607576384,-3.090463471204373,-0.7815389396842818,4.157509808105459,4.347761186604047,-57.49320381777821,1.154462265760049,8,2.13000106811522,1.430000305175767,0.617500305175767,3.7900009155273295,-9.000000000000014,1,-0.07135745205329425,1.500014305196601,72.33000183105469,1.2764190324961697,72.0999984741211,-1.676275735637168,72.2699966430664,-0.07135745205329425 12722,2023-08-02,69.80000305175781,70.48999786376953,69.52999877929689,70.36000061035156,2130600.0,-0.007817987694279993,1.3414838385529715,0.34782443869476104,33.60324511907804,55.66607692891738,3.176890080556902,2.3198965505086164,1.2389779163056573,5.036098442584404,6.568627405651853,0.959999084472642,0.9632923706414545,-2.3939968109130803,-4.945217896091833,0.15722427426567265,-3.6696073535024567,-1.1183862683237038,4.446054825087899,6.22129091346943,-49.182471139401144,1.275610542589374,8,2.3699951171875,1.9799957275390625,1.1674957275390625,4.334999084472656,-7.720001220703125,2,-0.07707743048124427,-1.1691604606496604,70.34999847412111,1.500014305196601,72.33000183105469,1.2764190324961697,72.0999984741211,-0.07707743048124427 12723,2023-08-03,68.12000274658203,69.47000122070311,68.01999664306639,69.47000122070311,1818800.0,-0.024068771228133556,1.1481573578529616,2.410722070844661,29.276902707023083,51.30971190402243,4.478135004429163,3.945427919442608,2.829899742968678,6.7082783685123815,7.445147372218846,1.7800064086914205,0.9773366393658023,-3.9109973907470703,-7.033747087163846,-0.7882476943302947,-5.472372238955458,-2.3496225425386825,5.748770402459769,2.004128124761383,-47.46062564284314,1.561374848208387,8,3.264995574951172,3.294994354248047,2.8649959564208984,5.739997863769531,-5.760002136230469,3,-0.06312394125635246,1.3414838385529715,69.80000305175781,-1.1691604606496604,70.34999847412111,1.500014305196601,72.33000183105469,-0.06312394125635246 12724,2023-08-04,67.23999786376953,68.83000183105469,67.01000213623047,68.31999969482422,1731400.0,-0.012918450489297073,-1.3636462719841467,0.8000022605639061,28.670113729350234,47.41410820637594,4.74922615819159,4.788181130290354,3.608763808385973,7.544609274449158,8.523021244245951,1.8199996948242188,0.752282397100501,-4.611502075195318,-8.372432428881197,-0.8505717215094393,-6.4919672520382505,-2.731036898352386,6.043897634674721,3.885064166836352,-42.07164126711903,1.880465176842939,8,3.640003204345703,3.670001983642578,3.6000022888183594,6.615001678466797,-4.849998474121094,4,-0.062314080306755226,1.1481573578529616,68.12000274658203,1.3414838385529715,69.80000305175781,-1.1691604606496604,70.34999847412111,-0.062314080306755226 12725,2023-08-07,67.08000183105469,67.79000091552734,67.01000213623047,67.33000183105469,1536900.0,-0.0023794770642170393,-3.0,0.23148108902358044,30.264351188571908,43.86990698708814,4.326388634668774,4.941633798261037,3.6943004779321313,7.641514740122943,9.129731967072535,0.779998779296875,0.3123038819576607,-4.6064983367919865,-8.89219577179594,-0.3208009017880329,-6.749347054293963,-2.4636496192900097,5.45102646392391,1.3157838127757948,-44.54496801910119,2.1428487175019755,8,3.799999237060547,3.829998016357422,3.529996871948242,6.774997711181641,-3.7300033569335938,0,-0.08497317542261373,-1.3636462719841467,67.23999786376953,1.1481573578529616,68.12000274658203,1.3414838385529715,69.80000305175781,-0.08497317542261373 12726,2023-08-08,66.94000244140625,67.19000244140625,66.13999938964844,67.05000305175781,1677700.0,-0.0020870510707652334,4.3846394616377795,0.44000244140625,24.879471048405065,39.73484052212328,3.7736997974210453,4.989324962855449,3.7869822330420817,7.702758212594517,10.19109427899332,1.0500030517578125,-0.20671990454964373,-4.52549781799317,-9.309022865075036,0.2580272290886967,-6.917260341534103,-2.1337352944522365,4.9285027145225655,18.390881204146883,-24.85518328324895,2.3917625235409306,8,3.0649986267089844,3.5349960327148438,3.447498321533203,6.914997100830078,-2.5,1,-0.08903499674035442,-3.0,67.08000183105469,-1.3636462719841467,67.23999786376953,1.1481573578529616,68.12000274658203,-0.08903499674035442 12727,2023-08-09,67.29000091552734,67.90000152587889,66.62999725341797,66.72000122070311,1546100.0,0.005228539906724006,-2.3866436091754872,-5.181786655569557,16.505901535854875,35.21804867300347,2.717094829755837,4.464174910319699,3.46271377986497,7.275558789096976,11.447350124165299,1.2700042724609233,-0.673674689669383,-3.918999481201169,-9.026226895296801,1.1882279328944634,-6.472613188248985,-1.3653857741533528,3.7765134331222185,34.534561367333524,-2.0812687301414314,2.553613707047815,8,2.2849998474121094,3.18499755859375,2.924999237060547,6.564998626708984,-3.0800018310546875,2,-0.08827466726985256,4.3846394616377795,66.94000244140625,-3.0,67.08000183105469,-1.3636462719841467,67.23999786376953,-0.08827466726985256 12728,2023-08-10,66.33999633789061,68.11000061035156,66.23999786376953,67.58000183105469,2635600.0,-0.014118064566967736,-1.5972216335353706,-2.175449398348273,8.096776884963916,29.585083507877165,3.0591733288718217,5.150567824086792,4.452763076527674,8.156265180415076,12.509758974700638,1.8700027465820312,-1.2029459489470042,-4.534003829956063,-10.001766788082776,0.9337591281706494,-7.2678853090194195,-1.800122350892707,4.036805916498793,7.434824041929905,-21.705781586809923,2.7338814790633577,8,3.1950035095214986,4.135002136230483,4.1100025177002095,7.515003204345717,-2.049995422363267,3,-0.06421457253537399,-2.3866436091754872,67.29000091552734,4.3846394616377795,66.94000244140625,-3.0,67.08000183105469,-0.06421457253537399 12729,2023-08-11,67.04000091552734,67.05000305175781,66.19999694824219,66.48999786376953,1473600.0,0.010551772931541858,1.9824392333226255,-0.4435488832830811,15.31257028370986,25.13414764064886,1.7499521647717131,4.211250813412192,3.7595311237367923,7.386018303500805,13.551473655293286,0.850006103515625,-1.7488920300967266,-3.544999313354495,-9.187885243594948,2.0978866168859582,-6.366442278474722,-0.7235563482342684,2.7436489377983264,45.68532833485663,21.30921566640814,2.821442965120225,8,2.1949996948242188,3.43499755859375,3.4099979400634766,6.814998626708984,-3.25,4,-0.06980907281121218,-1.5972216335353706,66.33999633789061,-2.3866436091754872,67.29000091552734,4.3846394616377795,66.94000244140625,-0.06980907281121218 12730,2023-08-14,66.33999633789061,67.0,65.94000244140625,67.0,1702400.0,-0.01044159558587654,2.2120959911222084,-1.200000000000026,12.660775465233954,22.1411231069101,1.6884808477569635,4.691858005327518,4.471209066352188,8.031115617194288,15.223786137560413,1.0999984741210938,-2.2113211608928793,-3.9530036926269645,-9.847175982669654,1.9411685974157251,-6.900089837648309,-1.0059175476056197,2.9335424505202496,18.432914009267133,-0.19687936207510504,2.9470861450213457,8,1.8750038146972798,4.035003662109389,4.1375026702881,7.515003204345717,-2.3799972534179545,0,-0.05954171188258117,1.9824392333226255,67.04000091552734,-1.5972216335353706,66.33999633789061,-2.3866436091754872,67.29000091552734,-0.05954171188258117 12731,2023-08-15,64.26000213623047,65.87999725341797,64.26000213623047,65.70999908447266,3118400.0,-0.031353547128131765,-1.2344807265303546,2.1969528829703138,10.738296701186755,19.60057328269996,3.1444327443601168,6.544254382609523,6.500906841403506,10.065904093286491,16.80010282620956,2.079994201660142,-2.7798950709301664,-5.675497817993161,-12.12553671735914,0.7745410813728171,-8.90051726767615,-2.450478368310172,4.480170836659653,0.0,-12.75526673997678,3.2250194496829905,8,2.604999542236328,5.274997711181641,6.254997253417969,9.59499740600586,-0.25,1,-0.014161276561743263,2.2120959911222084,66.33999633789061,1.9824392333226255,67.04000091552734,-1.5972216335353706,66.33999633789061,-0.014161276561743263 12732,2023-08-16,64.41999816894531,64.75,64.19000244140625,64.5,1346700.0,0.0024898230220355977,-1.0740908191811014,0.05517379271154514,13.42033542306163,17.83873247337091,2.3926387652471846,6.087565639677123,6.275317586048132,9.865484843228643,18.54597089726869,0.55999755859375,-3.3750767870795357,-5.129001617431641,-11.936789011345383,1.6787857764821013,-8.532895314388512,-1.7251079204747697,3.5137440533460733,5.867240688047146,-7.024256326506809,3.4038936969568723,8,2.0900039672851562,5.0800018310546875,6.095001220703125,9.19000244140625,-1.839996337890625,2,0.0003105289200486805,-1.2344807265303546,64.26000213623047,2.2120959911222084,66.33999633789061,1.9824392333226255,67.04000091552734,0.0003105289200486805 12733,2023-08-17,64.37999725341797,65.22000122070311,64.26999664306639,64.38999938964844,1503600.0,-0.0006209394080148867,-7.260788801538104,0.12502384131222583,13.584920870268789,16.162599933472976,2.0633075035095345,5.69829047498034,6.264349483271616,9.824820971122094,20.629711159663493,0.9500045776367188,-3.686196695612935,-4.711002349853516,-11.620013514105224,2.198008814398186,-8.165507931979363,-1.2564967677276684,2.80499701269639,6.643173827447675,-5.6611467048202355,3.454505582125852,8,1.7700042724609375,5.120002746582031,6.320003509521484,8.835002899169922,-2.569995880126946,3,-0.0026405432773808357,-1.0740908191811014,64.41999816894531,-1.2344807265303546,64.26000213623047,2.2120959911222084,66.33999633789061,-0.0026405432773808357 12734,2023-08-18,64.47000122070311,64.88999938964844,64.27999877929689,64.31999969482422,1680600.0,0.0013980113563978325,-4.304275715660465,-14.996948893972645,12.428319477408678,14.180818632232613,1.7199270149206427,5.094498319711974,6.067599769179353,9.651780974547336,22.142642835533202,0.6100006103515483,-3.919617616528356,-4.1289985656738395,-10.872618982028214,2.6146218506805425,-7.500808773851034,-0.7571883574966449,2.115994680469626,9.964378027324154,-0.9547298062527592,3.37181020817719,8,1.6800003051757955,5.029998779296889,6.732498168945327,8.74499893188478,-4.7600021362304545,4,-0.002792000958082297,-7.260788801538104,64.37999725341797,-1.0740908191811014,64.41999816894531,-1.2344807265303546,64.26000213623047,-0.002792000958082297 12735,2023-08-21,63.849998474121094,64.66000366210939,63.29999923706055,64.37999725341797,1646800.0,-0.009616918486778592,1.4953944145026559,-3.5332892528358975,14.285738239841152,13.003737209058846,2.0490499703068963,5.2056225180414515,6.575964952044046,10.17918992522678,24.15738537850404,1.3600044250488423,-3.9799138932382903,-4.2565013885498075,-10.869004624100995,2.356001847001373,-7.562753006325394,-0.9502497707742208,2.256798735098343,21.317816276349895,9.172254669203188,3.3062516177755916,8,1.855001449584961,5.204999923706055,7.4225006103515625,9.365001678466797,-5.079998016357422,0,-0.0009396642134309463,-4.304275715660465,64.47000122070311,-7.260788801538104,64.37999725341797,-1.0740908191811014,64.41999816894531,-0.0009396642134309463 12736,2023-08-22,63.86999893188477,64.22000122070311,63.52000045776367,63.84000015258789,1271400.0,0.00031324131936805166,-1.0895602268327254,-0.05660160073704341,15.402588026139384,12.881146819090459,1.7296658298786056,4.634049524497804,6.481587670040888,10.043896905138062,26.28100711199959,0.7000007629394389,-3.9758663009218367,-3.7355009078979364,-10.012841081136791,2.5418392653409256,-6.874170994517364,-0.596830821278509,1.675438682902886,29.68745343391997,16.09883010189457,3.138670086619431,8,1.835000991821282,5.184999465942376,7.4025001525878835,9.010002136230462,-6.50999832153321,1,0.0014091146718799852,1.4953944145026559,63.849998474121094,-4.304275715660465,64.47000122070311,-7.260788801538104,64.37999725341797,0.0014091146718799852 12737,2023-08-23,64.12999725341797,64.43000030517578,63.599998474121094,64.12000274658203,1913700.0,0.004070742537673588,1.7213147559846913,0.3331637843335935,22.09789941163038,14.436827099831177,1.0887785946508188,3.8226178834757434,6.153213527762119,9.66000586166976,28.22458748547344,0.8300018310546875,-4.004980167130796,-3.001002311706543,-8.778920551624125,2.7769159282110465,-5.889961431665341,-0.11204319174774469,0.9663526858242619,43.22901869001079,27.011153007439145,2.888959119958794,8,1.045003890991211,4.92500114440918,7.1425018310546875,8.750003814697266,-5.97999572753907,2,-0.0018711230676234925,-1.0895602268327254,63.86999893188477,1.4953944145026559,63.849998474121094,-4.304275715660465,64.47000122070311,-0.0018711230676234925 12738,2023-08-24,63.97000122070313,64.80999755859375,63.599998474121094,64.05999755859375,1976100.0,-0.0024948704127116805,-1.9156540123173085,-9.004580152671045,24.572344573341283,15.465690909790224,0.9803286422635509,3.508815484681996,6.247045444062529,9.691525923269502,30.53692605188897,1.2099990844726562,-3.9864500810859624,-2.7459985733032184,-8.149968546823082,2.6579714002166455,-5.447983560063143,-0.04401358654329357,-0.6700019836425852,42.138485493355915,23.354291965664615,2.70198498675993,8,1.1799983978271413,5.084997177124016,7.302497863769524,8.909999847412102,-8.240001678466804,3,-0.021728925482630612,1.7213147559846913,64.12999725341797,-1.0895602268327254,63.86999893188477,1.4953944145026559,63.849998474121094,-0.021728925482630612 12739,2023-08-25,65.16999816894531,65.69999694824219,64.04000091552734,64.19999694824219,2271700.0,0.01875874512026443,-1.573650654711915,-10.778229908444391,37.215506358849055,18.193994342414122,-0.5730903842963926,1.8582962205935019,4.998622227514872,8.382298666241951,32.418884460282236,1.7299957275390554,-3.913039336012858,-1.1995016098022404,-6.00553221904336,3.606528999438879,-3.602516914422793,1.2035136948183194,-1.8397989654541007,77.91669646901748,54.571441692572776,2.403015304620558,8,-0.5799999237060547,3.885000228881836,6.292499542236328,7.710002899169922,-9.119998931884766,4,-0.05155741737085684,-1.9156540123173085,63.97000122070313,1.7213147559846913,64.12999725341797,-1.0895602268327254,63.86999893188477,-0.05155741737085684 12740,2023-08-28,65.16999816894531,65.76999664306639,65.08999633789061,65.36000061035156,1351300.0,0.0,-2.885648269247221,-0.19587855906874313,37.92630402244892,21.214884044776582,-0.8454120889986854,1.3643333981689238,4.913413402364924,8.26174046435132,34.37956848002256,0.6800003051757812,-3.66729792252724,-0.8415014266967802,-4.763453285143143,3.0804504317495756,-2.8024773559199616,1.1194745025264012,-1.7450070556640611,73.33335593898555,47.32233745194984,1.960975929223178,8,-0.6350002288818359,3.855001449584961,6.9850006103515625,7.685001373291016,-9.05999755859375,0,-0.08378086907902427,-1.573650654711915,65.16999816894531,-1.9156540123173085,63.97000122070313,1.7213147559846913,64.12999725341797,-0.08378086907902427 12741,2023-08-29,65.33000183105469,65.88999938964844,65.08000183105469,65.25,1090800.0,0.0024551736474593966,-2.857148047229791,-0.42105685833601025,36.27452970812783,23.754238965339496,-0.9361174080041366,0.852678361740189,4.6338087845117,7.94144632814843,35.36000660659404,0.80999755859375,-3.555693580998337,-0.4304979324340792,-3.784833812255272,2.9238379473871206,-2.1076658723446826,1.2466700074765242,-1.7643103859863274,75.54596791657644,48.522344489427695,1.677167939910599,8,-0.7350025177001953,3.694997787475586,6.894996643066406,7.329998016357422,-10.120002746582031,1,-0.10041330459863407,-2.885648269247221,65.16999816894531,-1.573650654711915,65.16999816894531,-1.9156540123173085,63.97000122070313,-0.10041330459863407 12742,2023-08-30,64.41999816894531,65.23000335693361,64.19000244140625,64.76999664306639,2958800.0,-0.01392933777137606,-1.567935422494784,-4.3748807934386935,36.47889775760472,26.29801417504349,-0.02918260899366487,1.411318629248484,5.457593941286262,8.679450395366842,36.25493522940108,1.1399993896484375,-3.36614332974537,-1.0715013504028263,-3.8804003201884427,1.73739761938279,-2.4759508352956345,0.33294813448998184,-0.6683620883105448,35.8078326198131,6.045848676836513,1.404449484892807,8,0.1750011444091797,4.605001449584961,7.805000305175781,8.240001678466797,-8.60999679565429,2,-0.10959325922485252,-2.857148047229791,65.33000183105469,-2.885648269247221,65.16999816894531,-1.573650654711915,65.16999816894531,-0.10959325922485252 12743,2023-08-31,63.81999969482422,64.91000366210939,63.77999877929688,64.69999694824219,2421800.0,-0.00931385425605824,-1.354179084312887,2.514288828337977,26.99999128069183,27.91708881985273,0.5397913175929432,1.7630465725094382,5.943603735229033,9.107962322167637,36.58493180245629,1.130004882812507,-2.917126243705212,-1.4564996719360295,-4.069723931341727,1.156724587469668,-2.7631118016388854,-0.14988754223318068,2.0699996948242188,1.8957774386933441,-24.784090641497308,1.3066121297028492,8,0.7749996185302734,4.76500129699707,8.404998779296875,8.84000015258789,-6.579998016357422,3,-0.08884359442272383,-1.567935422494784,64.41999816894531,-2.857148047229791,65.33000183105469,-2.885648269247221,65.16999816894531,-0.08884359442272383 12744,2023-09-01,63.04999923706055,64.45999908447266,62.72000122070313,64.30999755859375,1809300.0,-0.01206519055853461,1.2307645282372843,1.431820743348101,26.73268021217706,29.300082372334494,1.2149463156036262,2.3221034465457677,6.603792150913989,9.703610838828169,36.71110705313577,1.7399978637695241,-2.578305896417959,-2.017000198364258,-4.639238773862573,0.6052383771340573,-3.3281194861134225,-0.7058809106151003,2.7978001403808577,10.410038074791975,-16.597831472155136,1.3111192877491586,9,1.2550010681152344,4.81500244140625,9.174999237060547,9.610000610351562,-4.770000457763665,4,-0.11609833121967039,-1.354179084312887,63.81999969482422,-1.567935422494784,64.41999816894531,-2.857148047229791,65.33000183105469,-0.11609833121967039 12745,2023-09-05,61.38000106811523,62.95000076293945,61.13999938964844,62.86000061035156,2359700.0,-0.026486886425903466,1.1807247465868798,1.1746043760085554,28.37836986411986,30.741835909887882,2.791260198505192,3.734654378829198,8.175191238026478,11.195440338433023,37.06920592091774,1.9099998474121094,-2.277588070742283,-3.401998329162602,-6.3248275219430425,-0.4791691363821613,-4.863412925552815,-1.9405837327723816,4.342686383056652,5.052666915090311,-24.32344531584591,1.4614145963902196,9,2.1349983215332102,5.654998779296882,10.844997406005866,11.279998779296882,-2.409999847412095,1,-0.08683613128549506,1.2307645282372843,63.04999923706055,-1.354179084312887,63.81999969482422,-1.567935422494784,64.41999816894531,-0.08683613128549506 12746,2023-09-06,60.97999954223633,61.52000045776367,60.36999893188477,61.5,3354200.0,-0.006516805456471153,3.107138234753144,0.3513517693241523,25.072493013304282,31.072346310073872,3.0599951644858265,3.863328410519699,8.434773513979707,11.41553337694421,37.206327642626775,1.1500015258788991,-1.9815279709862637,-3.503999710083008,-6.702718659572739,-0.3052807605932699,-5.10335918482788,-1.9046402353381424,4.46772662524414,12.551441459755994,-18.980534056418435,1.5993594747448674,9,2.1499996185302734,5.370000839233398,11.514999389648438,11.5,-6.419998168945305,2,-0.07986223300168571,1.1807247465868798,61.38000106811523,1.2307645282372843,63.04999923706055,-1.354179084312887,63.81999969482422,-0.07986223300168571 12747,2023-09-07,61.349998474121094,61.97999954223633,60.97999954223633,61.47999954223633,2331700.0,0.006067545665173313,-1.2988533970578564,0.2500018339874555,29.045661324685867,31.569381504667717,2.519092489513966,3.1890042447922298,7.909963098865944,10.884472967925106,37.78534272812275,1.0,-1.7107065389055833,-2.837000656127927,-6.041773345440987,0.3677720331851333,-4.43938700078445,-1.2346143114713968,3.691509514511722,21.585870510488114,-12.553456071948169,1.6023863446565298,9,1.7800006866455078,4.079999923706055,10.780000686645508,9.950000762939453,-6.319999694824212,3,-0.10008149213301831,3.107138234753144,60.97999954223633,1.1807247465868798,61.38000106811523,1.2307645282372843,63.04999923706055,-0.10008149213301831 12748,2023-09-08,62.08000183105469,62.11000061035156,61.1500015258789,61.61999893188477,2381100.0,0.011898995518989652,2.69230092066173,-3.5384547668651702,34.81576521249363,31.30274359951711,1.6682311342970877,2.2382450529897255,7.085888347713265,9.985160273834595,38.18922120344636,0.9599990844726634,-1.4535341791567689,-1.8939975738525376,-5.062323079992751,1.2743279322876688,-3.478160326922648,-0.3098348207824344,2.5877854330382917,41.80936027809039,4.421545629961621,1.584162753070104,9,1.049997329711914,2.839998245239258,9.894996643066406,9.21999740600586,-5.880001068115234,4,-0.10099871573501118,-1.2988533970578564,61.349998474121094,3.107138234753144,60.97999954223633,1.1807247465868798,61.38000106811523,-0.10099871573501118 12749,2023-09-11,62.36000061035156,62.709999084472656,62.02000045776367,62.040000915527344,1860000.0,0.004510289481931107,-2.833319204848896,0.695647126141303,40.10625428076985,31.544960294886103,1.059091029786778,1.6755622702469992,6.708941148956654,9.547896541930925,38.38989903187258,0.6899986267089844,-1.3267258797538375,-1.3799987792968764,-4.274325994601725,1.5143284360079718,-2.827162386949297,0.06716482835555126,1.9639635871647556,77.13179326129764,36.153419806613456,1.4471636076524252,9,0.7699985504150391,2.239999771118164,9.039997100830078,8.939998626708984,-6.900001525878906,0,-0.0821038948327858,2.69230092066173,62.08000183105469,-1.2988533970578564,61.349998474121094,3.107138234753144,60.97999954223633,-0.0821038948327858 12750,2023-09-12,62.38999938964844,62.6500015258789,61.72999954223633,62.52999877929688,1905100.0,0.0004810580340484094,3.842053485384018,-0.43749850988248173,40.18567565448132,31.979532066703154,0.6630006181554648,1.4065829251129287,6.541658265307106,9.349470696139448,38.53574065262692,0.920001983642571,-1.2331219208601993,-1.1525001525878906,-3.830824833724577,1.525824528548796,-2.491662493156227,0.18666218798045264,1.6176475866173519,86.3248002582256,42.10398576138178,1.3391623405683417,9,0.4100017547607564,1.8500003814697266,8.505001068115234,8.520000457763672,-7.899997711181641,1,-0.06587595208461361,-2.833319204848896,62.36000061035156,2.69230092066173,62.08000183105469,-1.2988533970578564,61.349998474121094,-0.06587595208461361 12751,2023-09-13,63.349998474121094,63.6500015258789,62.599998474121094,62.63000106811523,1884400.0,0.015387066739287913,-1.692306563702769,-5.142861035422133,45.26699647140411,32.955987479347534,-0.6787793836615705,0.3951738634027748,5.448508761725748,8.230984460830598,37.70392072773334,1.2600021362304616,-1.2988045579695964,-0.14700088500976705,-2.8048433447629577,2.5108415747434165,-1.4759221148863588,1.1819203448668247,0.3666366585942171,88.76393899346382,42.58282090877857,1.3289212298765933,9,-0.7099971771240092,0.8900012969970703,7.545001983642578,7.560001373291016,-9.449996948242195,2,-0.0691396583885826,3.842053485384018,62.38999938964844,-2.833319204848896,62.36000061035156,2.69230092066173,62.08000183105469,-0.0691396583885826 12752,2023-09-14,64.44000244140625,64.45999908447266,63.7400016784668,63.88999938964844,2596500.0,0.017206061460765865,1.4406843221434853,0.7638958795822816,52.5627095066189,35.79628950445054,-1.9731445630848015,-0.7307189320917473,4.216254788072547,6.983550293759436,36.56093740705951,1.1100006103515625,-1.3610759909211296,0.9420028686523452,-1.7173167542996737,3.601322491604357,-0.3876569428236678,2.271662680128351,-4.070003509521477,99.39587136508638,50.52626487520145,1.3296598114760065,9,-2.025003433227539,-0.20000267028808594,5.799997329711914,6.034996032714844,-10.94000244140625,3,-0.15332092945059828,-1.692306563702769,63.349998474121094,3.842053485384018,62.38999938964844,-2.833319204848896,62.36000061035156,-0.15332092945059828 12753,2023-09-15,64.20999908447266,64.83999633789061,64.05000305175781,64.23999786376953,4358600.0,-0.0035692636284849755,-3.5143654357587364,-0.054542932445554165,44.146355759998215,37.73114234309734,-1.8796693185720557,-0.5418872592094175,4.306784520909346,7.045204155764054,35.68909576330848,0.7899932861327983,-1.4442973658356735,0.7204994201660142,-1.928015059110507,3.3690138994425354,-0.6037578194722499,2.0447566598042712,-3.7582001495361226,79.74283271615347,33.12036667262997,1.3242572396382588,9,-1.605001449584961,0.030000686645507812,5.815000534057617,6.2649993896484375,-11.75,4,-0.1429683917780291,1.4406843221434853,64.44000244140625,-1.692306563702769,63.349998474121094,3.842053485384018,62.38999938964844,-0.1429683917780291 12754,2023-09-18,64.29000091552734,64.48000335693361,63.36000061035156,64.25,1852200.0,0.00124594038616066,4.333272783418718,-1.3334181078331637,44.686015933244754,39.54310301744455,-1.9727332663838695,-0.6704394686382216,4.103093759064052,6.79193642139569,34.91260751794673,1.1200027465820455,-1.4729889115701482,0.8095012664794936,-1.8261764729292196,3.4451790058881997,-0.5083376032248594,2.1273401361838467,-3.6626740844726484,82.31524150983704,37.45751906826661,1.3178388697043535,9,-1.6850032806396484,-0.5799999237060547,5.714998245239258,6.18499755859375,-10.260002136230462,0,-0.12583605595553804,-3.5143654357587364,64.20999908447266,1.4406843221434853,64.44000244140625,-1.692306563702769,63.349998474121094,-0.12583605595553804 12755,2023-09-19,63.790000915527344,64.52999877929689,63.72999954223633,64.33000183105469,1777000.0,-0.007777259183072149,-1.42422666111809,-13.49971390425329,41.06729082473479,41.32030277427017,-1.2235982401323326,-0.1846309245861235,4.4855517988476805,7.146896300188359,33.68364655313712,0.7999992370605611,-1.394271078697649,0.31250114440918253,-2.3215419000554505,2.9465441888738155,-1.0045203778231269,1.629522666641499,-2.994167304199209,53.12515965545111,11.647419077991856,1.3170215222323147,9,-0.8800029754638743,-0.10500144958496094,6.064998626708984,6.68499755859375,-9.569999694824212,1,-0.13058475797931923,4.333272783418718,64.29000091552734,-3.5143654357587364,64.20999908447266,1.4406843221434853,64.44000244140625,-0.13058475797931923 12756,2023-09-20,63.959999084472656,64.37000274658203,63.45000076293945,64.15000152587889,2228600.0,0.002664965770582617,1.920618581670219,0.35185577643083593,47.081225891902776,43.32425439284982,-1.0353027165893423,-0.36632233081409993,4.165970331772073,6.823869485747366,32.44728877748345,0.9200019836425781,-1.2479231928749996,0.4779993057250991,-2.1591727484288867,3.115171359879085,-0.8405867213518974,1.7965853328020955,-3.002398964082019,40.540554473003596,-1.5860501294502853,1.318586027076994,9,-0.9650001525879048,-0.8299999237060547,5.335000991821289,6.415000915527344,-9.799999237060547,2,-0.14806124986804226,-1.42422666111809,63.790000915527344,4.333272783418718,64.29000091552734,-3.5143654357587364,64.20999908447266,-0.14806124986804226 12757,2023-09-21,64.01000213623047,64.83000183105469,63.38999938964844,63.849998474121094,3097100.0,0.0007817863113439572,-1.6666666666666667,-0.8421137166720836,51.29605863697348,45.15539810668091,-0.7468423103175326,-0.4487855141206296,3.9297088204853736,6.625482865649616,31.218267575680937,1.44000244140625,-0.9865548371770387,0.5340021133422823,-2.097502516339418,3.1655067430239825,-0.7817502014985678,1.8497544281831324,-2.8971061671398317,43.91914880455332,-3.16021460719913,1.3157523148408483,9,-0.7250041961669993,-0.8800029754638672,4.189998626708984,5.524997711181641,-10.85000228881836,3,-0.1579440755029936,1.920618581670219,63.959999084472656,-1.42422666111809,63.790000915527344,4.333272783418718,64.29000091552734,-0.1579440755029936 12758,2023-09-22,62.58000183105469,63.15999984741211,62.38000106811523,63.08000183105469,2179700.0,-0.022340263356535384,1.3636468725074486,-3.1249284760633227,47.05884318843389,45.92790798531025,0.851037375627115,0.9188501057901917,5.133006092073359,7.895521405074646,30.530448148607057,1.6300010681152415,-0.671193922553087,-0.8264982223510771,-3.47642571241515,1.8234292677129957,-2.1514619673831135,0.49846552268095934,-1.3180218472120515,8.163293904427338,-41.7553013868621,1.324963745032036,9,0.704996109008782,0.5499973297119141,5.424999237060547,6.9199981689453125,-9.19000244140625,4,-0.1450943043365146,-1.6666666666666667,64.01000213623047,1.920618581670219,63.959999084472656,-1.42422666111809,63.790000915527344,-0.1450943043365146 12759,2023-09-25,61.81000137329102,62.36000061035156,61.41999816894531,62.06999969482422,2681100.0,-0.012304257514124228,1.2381006444112423,0.519996643066392,53.03243724860175,47.355325940212516,1.7151860052754841,1.5011881274098613,5.6697743001978935,8.5198965494236,30.85161085501957,1.160003662109375,-0.40496596625965964,-1.4284988403320256,-4.0333305086419315,1.1763328279778733,-2.730914674486975,-0.12608300617707613,-0.40490073528646775,11.437031833111298,-42.33272972870999,1.3024158341549494,9,1.319995880126939,1.3199977874755788,6.01499938964843,7.689998626708977,-8.020000457763679,0,-0.15127005470119004,1.3636468725074486,62.58000183105469,-1.6666666666666667,64.01000213623047,1.920618581670219,63.959999084472656,-0.15127005470119004 12760,2023-09-26,59.709999084472656,61.66999816894531,59.68000030517578,61.66999816894531,2234600.0,-0.03397512121275903,1.030611013581107,7.538506683099521,42.775889237664856,47.07853624757482,3.7940348647914135,3.342541583750055,7.527965635389052,10.45739031600425,31.52945139360135,2.1300010681152415,-0.2712320966299586,-3.2555011749267564,-6.137697320886232,-0.37330502896728746,-4.696599247906491,-1.814403101947022,5.1299972534179545,0.5825003962839674,-55.98861218989623,1.4410980729797356,9,2.5499992370605398,3.075000762939453,8.115001678466797,9.790000915527344,-6.619998931884766,1,-0.09512645105119144,1.2381006444112423,61.81000137329102,1.3636468725074486,62.58000183105469,-1.6666666666666667,64.01000213623047,-0.09512645105119144 12761,2023-09-27,58.77000045776367,59.90999984741211,58.47000122070313,59.56000137329102,2377900.0,-0.015742733899210992,-1.07194137987816,0.40306187986812403,36.21797706375467,45.26245486503434,4.488000195338209,3.969395715091352,8.235067915291381,11.22648715456944,32.51893070843865,1.4399986267089773,-0.23601364092118615,-3.86749973297119,-7.08973104438644,-0.6452684215559401,-5.4786153886788185,-2.2563840772635615,5.966795959472648,4.71696868349761,-53.95469191996841,1.6111156557076265,9,2.884998321533203,3.4099998474121094,8.60999870300293,10.284997940063477,-4.49000167846679,2,-0.0774204390270593,1.030611013581107,59.709999084472656,1.2381006444112423,61.81000137329102,1.3636468725074486,62.58000183105469,-0.0774204390270593 12762,2023-09-28,57.36000061035156,59.18999862670898,57.22000122070313,59.1500015258789,2882100.0,-0.023991829784405616,1.1069545988641565,2.2658213178556306,26.494037830822123,43.301086206237,5.350777896390838,5.084019327070145,9.367129283578976,12.444154738231958,33.19580349902152,1.9699974060058452,-0.2439277065455272,-4.924499702453616,-8.804290905937904,-1.044708498969328,-6.864395304195753,-2.984604100711472,7.126123999023434,2.3568926265223102,-56.033319896397515,1.939895601742143,9,3.6650009155273438,4.194999694824219,10.019998550415039,11.694997787475586,-1.9300003051757812,3,-0.05578801828607305,-1.07194137987816,58.77000045776367,1.030611013581107,59.709999084472656,1.2381006444112423,61.81000137329102,-0.05578801828607305 12763,2023-09-29,58.1500015258789,58.83000183105469,57.61000061035156,58.0099983215332,3915000.0,0.013772679691791412,-1.5957510703488018,-0.07821404063609146,30.047417904543664,41.6745753141591,4.035100764461355,4.055377798013858,8.257828588586314,11.475480152211595,33.690766015227936,1.470001220703125,-0.362450174641161,-3.850998878479011,-8.071988582144378,0.3699908251863562,-5.961493730311695,-1.7405040266463274,5.900155680175793,18.09339329978749,-36.359445776553244,2.1104948518326854,9,2.875000000000007,3.404998779296882,8.964998245239265,10.90499687194825,-1.5900001525878764,4,-0.08581258035300399,1.1069545988641565,57.36000061035156,-1.07194137987816,58.77000045776367,1.030611013581107,59.709999084472656,-0.08581258035300399 12764,2023-10-02,55.72999954223633,57.849998474121094,55.1500015258789,57.81000137329102,3621700.0,-0.041616542048852456,1.5000017660667992,-14.856815890575993,24.265870553369282,39.807750839562935,5.714068816414759,6.217647826834536,10.299003797491423,13.70571253483648,33.93229445384206,3.0,-0.7304630654889692,-5.905000877380374,-10.934922198471412,-0.8750795562893359,-8.419961537925886,-3.390040216834855,7.910348304697273,8.895679677599507,-39.81019217143448,2.5149606605455177,10,4.260002136230469,4.790000915527344,11.372499465942383,13.32499885559082,0.6199989318847656,0,-0.04198816026930818,-1.5957510703488018,58.1500015258789,1.1069545988641565,57.36000061035156,-1.07194137987816,58.77000045776367,-0.04198816026930818 12765,2023-10-03,56.04999923706055,56.27000045776367,54.209999084472656,55.18999862670898,3123800.0,0.005741964784724329,2.1692254422104065,-0.4134614679235614,20.325241325838306,36.83486366555578,4.671999727377468,5.773894445601883,9.615750316434628,13.187414751987419,33.61767902965476,2.0600013732910156,-1.0286977603599752,-5.318501091003419,-10.935810484798253,0.29880830279140724,-8.127155787900833,-2.509846394106006,6.911120904188678,32.280700110626206,-10.888904435932808,2.8086546968974133,10,3.470001220703125,4.0,10.772499084472656,13.004999160766602,-0.3600006103515696,1,-0.04032111244060255,1.5000017660667992,55.72999954223633,-1.5957510703488018,58.1500015258789,1.1069545988641565,57.36000061035156,-0.04032111244060255 12766,2023-10-04,56.11000061035156,56.31000137329102,55.08000183105469,56.11000061035156,2767700.0,0.0010704973078989877,5.149974250891499,0.0,13.043509165756674,32.584580390976136,3.778750329287149,5.618396159095937,9.179577588229947,12.939107106543332,33.00241007139182,1.2299995422363352,-1.3816264784014223,-5.014999771118163,-11.105498408770927,1.075498866534602,-8.060249089944548,-1.9697504522917768,5.976007425220004,38.152644588912764,2.008730603168928,3.045249318826384,10,2.5749988555908203,3.9399986267089844,10.669998168945312,12.944997787475586,-1.8699989318847656,2,-0.05382285555004118,2.1692254422104065,56.04999923706055,1.5000017660667992,55.72999954223633,-1.5957510703488018,58.1500015258789,-0.05382285555004118 12767,2023-10-05,55.209999084472656,56.02999877929688,54.86999893188477,56.02999877929688,2366900.0,-0.01603994860254676,1.829268973473839,-100.0,12.311589577259014,28.723774434178928,3.6869167878118816,6.360948156105053,9.693897954858727,13.63040441015906,32.8327950087398,1.2400016784667898,-1.7266273407080917,-5.60800132751465,-12.245200505972448,1.0291978509431488,-8.926600916743553,-2.289401738285747,6.088408055989021,21.64500877710126,-8.6128181130358,3.3185995892289,10,3.075000762939453,4.510002136230476,11.600000381469727,13.844999313354492,-1.4099998474121094,3,-0.01684478030424974,5.149974250891499,56.11000061035156,2.1692254422104065,56.04999923706055,1.5000017660667992,55.72999954223633,-0.01684478030424974 12768,2023-10-06,55.81000137329102,55.97999954223633,53.099998474121094,54.45000076293945,3080800.0,0.010867638086723197,2.3882426331331734,-1.6585379469477701,15.971138135092218,24.605852310455646,2.2636455173996097,5.551770666759332,8.750756066042207,12.826900280035069,32.919964419382865,2.8800010681152344,-2.1900937874916195,-4.694499015808098,-11.664671904123914,2.275673872507717,-8.179585459966006,-1.2094125716501907,4.779564961571751,57.052692614103776,32.00089434579861,3.485086444157907,10,1.5749969482421804,3.1949996948242188,10.99999809265136,13.244997024536126,-2.7800025939941406,4,-0.006808834595318558,1.829268973473839,55.209999084472656,5.149974250891499,56.11000061035156,2.1692254422104065,56.04999923706055,-0.006808834595318558 12769,2023-10-09,57.2400016784668,57.27000045776367,55.599998474121094,55.81000137329102,2771100.0,0.025622653108554383,1.2416166146945422,1.0514703407420598,25.5414714805315,22.690917004107494,0.1309935294859912,3.919479417267013,6.9926384816908325,11.236691304844243,33.2198087335966,1.6700019836425781,-2.7220371279329285,-3.0084987640380874,-10.067260758509732,4.050263230433565,-6.5378797612739135,0.5208822331977387,2.4508165131069717,99.28060515523615,74.56689093076764,3.5293809972358257,10,-0.7350025177001953,1.7299957275390554,9.349998474121094,11.814996719360352,-1.0100021362304688,0,-0.011879809315791579,2.3882426331331734,55.81000137329102,1.829268973473839,55.209999084472656,5.149974250891499,56.11000061035156,-0.011879809315791579 12770,2023-10-10,58.27999877929688,58.54999923706055,57.47000122070313,57.5099983215332,3144400.0,0.018169061326588354,-1.54118776955496,0.5384617436630765,30.084164041500472,22.009382223857028,-1.2663514057067644,2.6939015586451873,5.622429061281146,10.047772475168237,33.058886327765926,1.30999755859375,-3.1345522508754087,-1.7630016326904254,-8.798527275057445,5.272524009676594,-5.280764453873935,1.7547611884930845,0.6199210461825686,95.04586385382375,69.3460898326103,3.5177628211835117,10,-2.135000228881843,0.6899986267089702,7.805002212524407,10.485000610351555,-1.029998779296882,1,-0.03311599769390172,1.2416166146945422,57.2400016784668,2.3882426331331734,55.81000137329102,1.829268973473839,55.209999084472656,-0.03311599769390172 12771,2023-10-11,58.97000122070313,59.02999877929688,57.91999816894531,58.6500015258789,2269200.0,0.011839438158179227,4.045516810875353,0.415583772188411,33.0872556419082,22.74196198064437,-2.151224479931656,1.7485869932740599,4.667255118245386,9.218853210218406,33.71455798134295,1.1100006103515696,-3.573338240208301,-0.853999328613277,-7.72689532957947,6.018896672352909,-4.290447329096374,2.5824486718698196,-5.870002746582038,98.98823683800853,72.47041857295994,3.4364480004830935,10,-2.9050025939941477,-3.814697279835855e-06,6.304998397827141,9.004997253417962,-1.490001678466804,2,-0.05562154529585828,-1.54118776955496,58.27999877929688,1.2416166146945422,57.2400016784668,2.3882426331331734,55.81000137329102,-0.05562154529585828 12772,2023-10-12,54.56000137329102,59.2599983215332,54.13999938964844,58.790000915527344,6297000.0,-0.07478378423136023,-1.0197220464519954,-13.218761175880944,27.572716564504105,22.466995165084416,2.03369105813006,5.671216575184168,8.773102327603645,13.47006727909956,35.472871589145555,5.119998931884766,-3.8956873795121183,-4.769999122619623,-11.666158467807897,2.1261602225686502,-8.218078795213763,-1.321919450025483,-1.341402893066416,23.701346352846,-4.925942233868398,3.4480796725941385,10,1.6199970245361257,4.4099960327148295,10.179998397827141,13.029996871948235,3.9499969482421804,3,-0.005865096898272415,4.045516810875353,58.97000122070313,-1.54118776955496,58.27999877929688,1.2416166146945422,57.2400016784668,-0.005865096898272415 12773,2023-10-13,55.02999877929688,55.09000015258789,53.72000122070313,54.41999816894531,4951000.0,0.008614321740760378,2.7534044710136403,-0.14420819772218552,30.71672236455605,23.183756477438504,1.2008623868284118,4.720222104500984,8.052302443229685,12.849111255192064,37.66919503615062,1.3699989318847585,-4.086233845887804,-3.841001701354976,-10.590002772093534,2.9079993693835817,-7.215502236724255,-0.46650116598569724,-1.5697443054199312,23.646177691996805,-6.859973846084408,3.3745005353692776,10,1.1499996185302663,3.93999862670897,9.249999999999993,12.559999465942376,3.2700004577636648,4,-0.022351436843917938,-1.0197220464519954,54.56000137329102,4.045516810875353,58.97000122070313,-1.54118776955496,58.27999877929688,-0.022351436843917938 12774,2023-10-16,56.20000076293945,56.43999862670898,53.849998474121094,55.25,3413700.0,0.02126116681076029,2.6223867258880125,1.557376741626417,39.45946788083209,25.30978165021559,0.11682687492993438,3.0704873415040908,6.6682920306718785,11.533421596400956,39.26658917989493,2.5900001525878835,-4.025289849154859,-2.2664997100830107,-8.605254229226801,4.072254809060787,-5.435876969654913,0.9028775494888919,-2.507756535156254,44.765358123828925,10.041393104050748,3.169377259571899,10,-0.020002365112304688,2.769996643066399,7.82499885559082,11.389997482299805,2.6199989318847656,0,-0.05640572848057679,2.7534044710136403,55.02999877929688,-1.0197220464519954,54.56000137329102,4.045516810875353,58.97000122070313,-0.05640572848057679 12775,2023-10-17,55.459999084472656,56.540000915527344,55.2400016784668,55.56000137329102,2103500.0,-0.013167289473682398,-3.8148378391743254,-0.10526548263913339,39.939210685042745,28.298192930136263,0.8541597788280981,3.3248977641976794,7.186431945340985,12.137122218565281,40.97070023848125,1.2999992370605469,-4.083378914324811,-2.590001296997073,-8.538624121590857,3.3586215275967106,-5.564312709293965,0.38431011529981873,-1.7399978637695241,31.407920114413347,-6.817949979582092,2.9743114122968914,10,0.7199993133544922,3.509998321533196,8.405000686645508,12.129999160766602,4.069999694824226,1,0.013883888757207918,2.6223867258880125,56.20000076293945,2.7534044710136403,55.02999877929688,-1.0197220464519954,54.56000137329102,0.013883888757207918 12776,2023-10-18,54.4900016784668,55.709999084472656,54.290000915527344,55.36000061035156,3090000.0,-0.017490036459041902,-1.2362167828597004,8.699790196451795,41.03685863490119,31.48988949209651,1.7547218878711632,3.7408451310172026,7.923235113263914,12.978803484210687,42.692871629428616,1.4199981689453125,-3.8358037985952507,-3.086498832702638,-8.541491769578158,2.368494104172882,-5.813995301140402,-0.35900236426487453,-0.6400032043457031,13.898932503923039,-27.671774900357786,2.7274964684377614,10,1.6899967193603516,4.479995727539055,9.029998779296882,13.099996566772461,4.769996643066406,2,0.050651463323846624,-3.8148378391743254,55.459999084472656,2.6223867258880125,56.20000076293945,2.7534044710136403,55.02999877929688,0.050651463323846624 12777,2023-10-19,53.9000015258789,54.93000030517578,53.81000137329102,54.27999877929688,2376500.0,-0.01082767726948064,-3.000013623978278,0.4367789884462926,36.55914419550932,33.77744572103174,2.3907723605706437,3.7256081890841415,8.257093991226938,13.47040266702411,44.96656666471905,1.1199989318847585,-3.579409546654894,-3.170998954772955,-7.947291256803716,1.6052933472578061,-5.559145105788332,-0.7828528037575779,5.359996795654304,6.382990235996731,-36.58119504230703,2.38814615101538,10,2.589998245239265,5.069995880126953,9.539999008178725,13.689996719360359,5.139999389648445,3,0.06641925630815737,-1.2362167828597004,54.4900016784668,-3.8148378391743254,55.459999084472656,2.6223867258880125,56.20000076293945,0.06641925630815737 12778,2023-10-20,53.5,54.81999969482422,53.36999893188477,53.93999862670898,2906000.0,-0.007421178377645221,-3.142854807330814,1.1578994920392096,41.914435180182835,35.59666390988189,2.7140525569943748,3.594786748747758,8.42165128420848,13.780973020424582,46.79307881330268,1.450000762939446,-3.2675742027367605,-3.1170003890991183,-7.3878865445291595,1.153885766330923,-5.252443466814142,-0.9815573113840941,5.6509983825683605,4.100977500520244,-41.38922719653226,2.135443077715021,10,2.8149986267089844,5.469997406005852,9.827499389648438,14.089998245239258,6.430000305175781,4,0.09364482843987298,-3.000013623978278,53.9000015258789,-1.2362167828597004,54.4900016784668,-3.8148378391743254,55.459999084472656,0.09364482843987298 12779,2023-10-23,52.459999084472656,53.38999938964844,52.209999084472656,52.86000061035156,3189700.0,-0.01943926944910923,-1.6222184546263723,0.90909721439534,37.629225774513365,36.435004102438874,3.3578149194208535,4.109067228368048,9.186702022946662,14.703670238295302,48.31113129885819,1.2900009155273438,-2.8622894652919015,-3.6895011901855455,-7.598586400439139,0.2195840200680479,-5.644043795312342,-1.7349585850587488,6.459759320068358,5.773669613878797,-39.6777757655955,1.9545426051267971,10,3.2749996185302734,6.060001373291016,10.962499618530273,15.129999160766602,7.25,0,0.11132291754683687,-3.142854807330814,53.5,-3.000013623978278,53.9000015258789,-1.2362167828597004,54.4900016784668,0.11132291754683687 12780,2023-10-24,54.02999877929688,54.4000015258789,52.91999816894531,53.22000122070313,2546500.0,0.029927558563166645,-1.0992900893881037,-2.0249861717751627,43.508110872884444,37.59287690588068,1.2533576448924535,2.2047568668829243,7.376893500270448,13.030692310994787,48.88238530242259,1.940002441406243,-2.4840893787228353,-1.8355014801025291,-5.471187580578423,1.800184620373365,-3.653344530340476,-0.017658429864582104,4.487174066040033,51.99999128069217,5.392921484976235,1.8178430502379466,10,1.7049999237060476,4.49000167846679,9.12750053405761,13.559999465942376,5.380001068115227,1,0.08865447017856987,-1.6222184546263723,52.459999084472656,-3.142854807330814,53.5,-3.000013623978278,53.9000015258789,0.08865447017856987 12781,2023-10-25,54.22000122070313,54.36000061035156,53.15999984741211,53.22000122070313,2372200.0,0.0035166101369421554,-1.1428532503184312,1.2345716223344134,46.76682714468887,39.72555585923455,0.35616446735085816,1.7459162269960729,7.011400426401671,12.718929796319735,49.031021509646145,1.2000007629394531,-2.3261523475851362,-1.4179990768432518,-4.852282416834107,2.016284263147604,-3.1351407468386796,0.29914259315217606,3.9187411989819267,73.89710419728735,23.135612816205423,1.7171416699954294,10,0.1549987792968679,4.29999923706054,9.077497482299798,13.369997024536126,6.55999755859375,2,0.09793429433871359,-1.0992900893881037,54.02999877929688,-1.6222184546263723,52.459999084472656,-3.142854807330814,53.5,0.09793429433871359 12782,2023-10-26,54.15999984741211,55.4000015258789,54.13000106811523,54.47999954223633,2644200.0,-0.0011066280328321243,-5.684261248418647,-0.31999969482421875,44.41434986936536,41.24751447088002,0.3949967638290133,1.6378636774620432,6.886437769870184,12.647602484609948,48.53005595897907,1.2700004577636719,-2.3167768929553603,-1.318000411987306,-4.712427262018622,2.0764264380440096,-3.0152138370029675,0.3792130130283553,3.6230179721602056,61.128503778819606,10.701682998603602,1.6972134250156587,10,0.21500015258789062,4.3600006103515625,8.902499198913567,13.429998397827148,6.529998779296868,3,0.09416540783769567,-1.1428532503184312,54.22000122070313,-1.0992900893881037,54.02999877929688,-1.6222184546263723,52.459999084472656,0.09416540783769567 12783,2023-10-27,53.15999984741211,54.59000015258789,52.97999954223633,54.0,2296800.0,-0.018463810982595197,-1.6833326445689871,2.625002980235081,35.77405612870584,40.838024276199334,1.2313292891440781,2.3661722895946298,7.687329641424284,13.517268853602815,48.13585868498835,1.6100006103515625,-2.453421851036758,-2.068500328063962,-5.368218468989085,1.2312178128611606,-3.7183593985265233,-0.4186412576014007,4.2886368480542245,29.780565387926977,-13.868980723374214,1.64985907046256,10,1.2150001525878906,4.524999618530273,10.04749870300293,14.429998397827148,7.029998779296868,4,0.11060950122259028,-5.684261248418647,54.15999984741211,-1.1428532503184312,54.22000122070313,-1.0992900893881037,54.02999877929688,0.11060950122259028 12784,2023-10-30,53.38999938964844,53.97000122070313,52.45000076293945,53.43999862670898,2651700.0,0.004326552725667954,1.738728645512915,0.05952289045008032,31.929057378320223,39.94800724211905,0.6267193191984717,2.0573591443277905,7.253887866435193,13.12932672282298,47.09445666285975,1.520000457763679,-2.0831815860860985,-1.7215007781982408,-5.111065804920116,1.6680642485236348,-3.416283291559175,-0.02671826483730655,3.7443190491582783,31.864351986551654,-5.065632901610115,1.6947825133609364,10,0.5699996948242188,3.895000457763672,9.817499160766602,14.19999885559082,7.209999084472656,0,0.12249486777097363,-1.6833326445689871,53.15999984741211,-5.684261248418647,54.15999984741211,-1.1428532503184312,54.22000122070313,0.12249486777097363 12785,2023-10-31,53.790000915527344,54.09000015258789,53.040000915527344,53.65999984741211,2919700.0,0.0074920683733228355,1.8767120424320016,-2.6000610360879564,30.438073428858203,38.7703644414476,-0.03920648858673559,1.5593096001509963,6.670885221978999,12.57434064630148,45.75018727531515,1.0499992370605469,-1.8070571665936441,-1.2084993362426744,-4.616961490926599,2.19996281844125,-2.912730413584633,0.4957317410992843,3.048858362019331,45.4237222383863,15.668547927562813,1.7042310773419613,10,0.0149993896484375,3.1499977111816406,9.339997291564941,13.799997329711914,6.579998016357429,1,0.11005759561599882,1.738728645512915,53.38999938964844,-1.6833326445689871,53.15999984741211,-5.684261248418647,54.15999984741211,0.11005759561599882 12786,2023-11-01,53.09000015258789,53.79999923706055,52.02999877929688,53.06999969482422,3497500.0,-0.0130135852579506,1.4583363135684044,0.15384841104492503,42.287511898405,39.40684974176935,0.4931831244382181,2.1307010677313727,7.175332936502798,13.133192773654997,44.482837396363955,1.7700004577636648,-1.844525704648916,-1.757500076293944,-5.225688961388421,1.7106888088005334,-3.4915945188411825,-0.023405633746705234,3.4711275133743413,31.454021049867144,0.8945337181294661,1.7340944425472389,11,0.625,2.8799991607666016,9.432498931884766,14.154998779296875,6.5600013732910085,2,0.11904312820982632,1.8767120424320016,53.790000915527344,1.738728645512915,53.38999938964844,-1.6833326445689871,53.15999984741211,0.11904312820982632 12787,2023-11-02,54.27999877929688,54.63999938964844,53.45000076293945,53.5099983215332,2797400.0,0.02241474144450506,-1.6741675131907743,38.49914171276023,46.34146613779495,39.89874207039291,-0.712132672406554,0.9143352262965792,5.791195463776589,11.809767717570644,42.88888299880017,1.5499992370605469,-1.8241995258695027,-0.5210014343261662,-3.993661407508746,2.951658538856414,-2.2573314209174598,1.2153285522651274,1.9186385757321247,86.20687639214518,52.510289808274216,1.7363299865912907,11,-0.5649986267089915,1.364999771118157,7.637500762939446,12.360000610351555,6.510002136230462,3,0.11974945000328896,1.4583363135684044,53.09000015258789,1.8767120424320016,53.790000915527344,1.738728645512915,53.38999938964844,0.11974945000328896 12788,2023-11-03,55.43000030517578,56.31000137329102,54.93000030517578,55.38999938964844,4049300.0,0.02118646926568335,-1.875004967058483,0.051949210060886014,46.23655954074508,40.8551124888631,-1.7428526045555017,-0.27994777493034206,4.461573427116953,10.534386901489697,40.448331958959,2.0300025939941406,-1.7343063100615552,0.6480001449584947,-2.8055207848130976,4.101521074730087,-1.078760319927305,2.3747606098442944,-3.400001525878899,79.43923984181477,45.19535886825975,1.7267604648857973,11,-1.2600002288818288,0.2149982452392578,5.8600006103515625,10.584999084472656,4.779998779296875,4,0.09489443067966286,-1.6741675131907743,54.27999877929688,1.4583363135684044,53.09000015258789,1.8767120424320016,53.790000915527344,0.09489443067966286 12789,2023-11-06,56.56000137329102,56.61000061035156,54.68999862670898,54.83000183105469,5270700.0,0.02038609168128991,1.0983650981920894,43.24899866488669,55.17891529760909,42.151868536054735,-2.492186986776794,-1.542594432607153,3.122693766597415,9.286859249389344,38.926784026721606,1.9200019836425852,-1.478592071571427,1.8120012283325266,-1.551853990655367,5.17585644732042,0.13007361883857982,3.4939288378264735,-4.444402542114261,98.90831403774732,61.6493008266071,1.6819276094939473,11,-2.240001678466804,-0.9150028228759837,4.729999542236321,9.454998016357415,6.529998779296868,0,0.06417958213013986,-1.875004967058483,55.43000030517578,-1.6741675131907743,54.27999877929688,1.4583363135684044,53.09000015258789,0.06417958213013986 12790,2023-11-07,56.349998474121094,57.63999938964844,55.63000106811523,56.36999893188477,3137900.0,-0.003712922455286538,-1.7534312790512177,-0.011560961303969362,59.43202090111084,43.55911228676828,-2.1439421468834823,-1.564825345140406,3.1170711972389853,9.359197710039979,38.09867893329072,2.0099983215332102,-1.3073325015858117,1.6984983444213881,-1.333050449347411,4.730047138190187,0.18272394753699217,3.214272741305784,-4.054623571777341,77.00533377577467,35.27161154378815,1.5157743968843977,11,-1.5149993896484375,-0.7049999237060547,3.9050025939941406,8.630001068115234,7.180000305175788,1,0.07542147497930851,1.0983650981920894,56.56000137329102,-1.875004967058483,55.43000030517578,-1.6741675131907743,54.27999877929688,0.07542147497930851 12791,2023-11-08,55.68999862670898,56.34000015258789,54.9000015258789,56.16999816894531,2249200.0,-0.011712508700691848,2.512176740680798,23.99942780849841,59.01306637911129,45.18119189896227,-1.4008041201511077,-1.226012695187869,3.5441724047395056,9.85921281118798,37.68542334960979,1.4499969482421946,-0.9677932283604278,1.2024986267089801,-1.1165290745947587,3.521526328012719,0.04298477605711071,2.3620124773608495,-3.073946255126941,53.46058706298241,6.955528708169311,1.1595138506518707,11,-0.854999542236321,-0.04500007629393821,4.095001220703132,8.819999694824226,6.1300010681152415,2,0.08403663890433744,-1.7534312790512177,56.349998474121094,1.0983650981920894,56.56000137329102,-1.875004967058483,55.43000030517578,0.08403663890433744 12792,2023-11-09,54.2400016784668,56.13000106811523,54.209999084472656,55.97000122070313,2427100.0,-0.02603693632606341,-1.145247944011466,3.604169150195862,53.36976864814233,47.136271067788556,0.06898949052617098,0.20952387668175732,4.768956382671838,11.162161888049297,36.274394064634286,1.920001983642571,-0.8567165699716668,-0.2314983367919936,-2.552834340816865,2.089837667232878,-1.3921663388044294,0.9291696652204422,-1.3225124858007788,0.8747111173391877,-48.887661377928765,1.1606680020124371,11,0.5949974060058594,1.4049968719482422,5.127497673034668,10.239997863769531,7.739997863769531,3,0.09974188200587508,2.512176740680798,55.68999862670898,-1.7534312790512177,56.349998474121094,1.0983650981920894,56.56000137329102,0.09974188200587508 12793,2023-11-10,53.79999923706055,54.75,53.63000106811523,54.56999969482422,2398300.0,-0.008112139155425746,-1.0180219191075515,0.4450870875770915,56.45471594310591,49.861344241653626,0.6809300532866374,0.5825191574548256,4.993332286849068,11.441644325217439,34.77235204106829,1.1199989318847727,-0.834641223074712,-0.6100008010864286,-2.934207580953661,1.7142059787808037,-1.7721041910200483,0.5521025888471911,-0.5991594325755827,4.239357608516936,-48.97692670902488,1.1621033899336173,11,1.0349998474121094,1.8449993133544922,5.20250129699707,10.680000305175781,7.799999237060547,4,0.12992568359836842,-1.145247944011466,54.2400016784668,2.512176740680798,55.68999862670898,-1.7534312790512177,56.349998474121094,0.12992568359836842 12794,2023-11-13,53.02999877929688,53.7400016784668,52.4900016784668,53.7400016784668,2981600.0,-0.014312276369573662,2.521112382671674,0.9220811390580088,44.78079847348549,51.45498035772333,1.5583737982153636,1.1624538495297116,5.5591361967014805,12.05268191784554,34.2316247528764,1.30999755859375,-0.7856666109790211,-1.2215011596679588,-3.4626031789932696,1.019600859657352,-2.342052169330614,-0.10095015000530339,4.610000610351555,10.48538525867006,-41.11322708154535,1.1205510096626563,11,1.8050003051757741,2.614999771118157,5.165000915527337,10.895000457763665,7.5,0,0.13539506827178882,-1.0180219191075515,53.79999923706055,-1.145247944011466,54.2400016784668,2.512176740680798,55.68999862670898,0.13539506827178882 12795,2023-11-14,56.22999954223633,56.38000106811523,54.2400016784668,54.59000015258789,2972900.0,0.06034321773714124,1.2061821613968942,-2.3098488633860637,57.98251421420766,53.19886950392362,-1.407084665108961,-2.083736918765993,2.2417503530304046,8.726998753790866,33.20242934175652,3.350002288818345,-0.4206596651007075,1.9399995803833008,-0.41221783706811266,4.292216997834714,0.7638908716575941,3.1161082891090075,1.3069998931884754,96.14391903818638,45.409278822608506,1.1761087087257063,11,-1.164999008178711,-0.5850009918212891,1.5074987411499023,7.255001068115234,4.680000305175781,1,0.12199894480167606,2.521112382671674,53.02999877929688,-1.0180219191075515,53.79999923706055,-1.145247944011466,54.2400016784668,0.12199894480167606 12796,2023-11-15,57.25,57.61999893188477,56.040000915527344,56.209999084472656,3170600.0,0.018139791322557608,-1.2898567550683155,0.634147135719536,61.4022088071321,54.8722853560722,-1.983521125114251,-3.0423460347075206,1.1266923005247804,7.56856706162084,31.63812817794407,1.579998016357429,0.03204022837719833,2.822000122070314,0.12220979093221729,5.5217904532084106,1.4721049565012692,4.171895287639359,-4.759998321533203,92.78754132590905,41.576181856946164,1.3498951655690472,11,-2.184999465942383,-1.605001449584961,0.3074979782104492,5.805000305175781,3.8300018310546875,2,0.10969430182177953,1.2061821613968942,56.22999954223633,2.521112382671674,53.02999877929688,-1.0180219191075515,53.79999923706055,0.10969430182177953 12797,2023-11-16,57.47999954223633,58.27999877929688,56.86000061035156,57.72000122070313,2821600.0,0.004017459253036204,1.0882375215628963,-0.23077064152881877,66.90139878132722,57.168378605025765,-1.9130415689374658,-3.1519937851441,0.7904199002661656,7.1922444710986895,29.882643431972305,1.4199981689453196,0.5113402652144146,2.872999763488771,-0.13636186155331131,5.882361388530853,1.3683189509677263,4.377680576009816,-4.8873979187011685,86.18308052441233,30.928206483892623,1.5046808125210414,11,-2.094999313354492,-1.835000991821289,0.03749847412109375,5.534999847412109,3.959999084472649,3,0.07550452656839113,-1.2898567550683155,57.25,1.2061821613968942,56.22999954223633,2.521112382671674,53.02999877929688,0.07550452656839113 12798,2023-11-17,58.5099983215332,58.9000015258789,57.29999923706055,57.63000106811523,5534200.0,0.01791925517570725,-1.0779238150913206,-3.6666295795914334,68.8512400710466,58.687525802074376,-2.749317073981132,-3.9920877997071074,-0.35960796798703143,6.047890050977742,28.006478500857657,1.6000022888183523,0.8737135144654573,3.652498626708983,0.22597153542890425,7.079025717989062,1.9392350810689436,5.365762172349022,-5.689900811767572,93.91570649563819,34.22727226811121,1.7132635456400382,11,-2.8149967193603516,-3.0449981689453125,-0.9350004196166992,4.2050018310546875,2.8500022888183594,4,0.05930612408556635,1.0882375215628963,57.47999954223633,-1.2898567550683155,57.25,1.2061821613968942,56.22999954223633,0.05930612408556635 12799,2023-11-20,58.29999923706055,58.59000015258789,57.11999893188477,58.06000137329102,2658800.0,-0.0035891145188321483,2.585370165334606,0.2727256964011584,66.84091576643347,59.51073634266579,-2.532905041977152,-3.501670075935735,-0.2835794985333706,6.139075591844573,25.689164907521523,1.470001220703118,1.1291121540650053,3.1504995346069364,-0.40855656119660466,6.7095556304104775,1.3709714867051659,4.930027582508707,-5.115107486328121,87.12441398143909,24.572775095380415,1.7795280479017714,11,-2.6049976348876953,-2.8349990844726562,-0.725001335144043,3.4949989318847656,3.6599998474121094,0,0.056603761239207406,-1.0779238150913206,58.5099983215332,1.0882375215628963,57.47999954223633,-1.2898567550683155,57.25,0.056603761239207406 12800,2023-11-21,58.81999969482422,59.02999877929688,57.9900016784668,58.40999984741211,2660800.0,0.008919390472875266,1.5060230996557313,1.7083479034873508,71.68810857186256,60.91907436408258,-2.978959167488341,-3.8413648443497337,-0.9352374027100154,5.482918619469075,24.02063987076208,1.0399971008300852,1.3344571022035225,3.430999946594241,-0.44170518250769675,7.303705075696179,1.4946473820432686,5.367352511145214,-5.292201357583004,92.9766142304893,25.39700607522981,1.9363525645509692,11,-3.059999465942383,-3.2900009155273366,-1.2450017929077148,2.4650001525878835,2.9000015258789134,1,0.029071728890592397,2.585370165334606,58.29999923706055,-1.0779238150913206,58.5099983215332,1.0882375215628963,57.47999954223633,0.029071728890592397 12801,2023-11-22,59.52999877929688,59.599998474121094,58.47999954223633,59.09000015258789,3809000.0,0.012070708741182434,2.862078490953217,1.0731677816131697,70.62057586630763,62.83583072165651,-3.4497493409616595,-4.356516025186572,-1.8023065482818978,4.63743353529744,22.353499415689388,1.1199989318847656,1.368941646856932,3.8754991531372127,-0.3699014675951062,8.120899773869532,1.7527988427710568,5.998199463503369,-5.562024406691215,97.44526462046544,30.890827970434046,2.122700310366158,11,-3.484998703002937,-3.7150001525878977,-1.9550008773803782,1.4350013732910085,4.210002899169915,2,0.02318160753255638,1.5060230996557313,58.81999969482422,2.585370165334606,58.29999923706055,-1.0779238150913206,58.5099983215332,0.02318160753255638 12802,2023-11-24,59.2599983215332,59.61000061035156,58.95000076293945,59.40999984741211,946600.0,-0.004535536087690639,1.399986128450548,-0.3409136228466345,66.16032606158817,63.91423184593231,-2.6739738932154964,-3.883979747540252,-1.730891486825044,4.759581913970919,21.307296713888935,0.6599998474121094,1.3719057494794598,3.350498771667482,-1.1234460925154082,7.824443635850372,1.1135263395760333,5.5874712037589305,-4.728821538775996,85.94369265510406,20.150819739882195,2.236972432091447,11,-3.2099971771240234,-3.4399986267089844,-1.6850004196166992,1.345001220703125,5.030002593994141,4,0.03071217619086819,2.862078490953217,59.52999877929688,1.5060230996557313,58.81999969482422,2.585370165334606,58.29999923706055,0.03071217619086819 12803,2023-11-27,59.040000915527344,59.45000076293945,58.61000061035156,59.33000183105469,2353100.0,-0.0037124099263755594,2.169819197328266,1.93331977010325,61.334551433039636,65.75353773032722,-1.8243665916371299,-3.373860412407609,-1.7087154368136765,4.833098435971699,19.75102744151375,0.8400001525878906,1.4332509377840665,2.836501312255862,-1.6494636343507523,7.322466258862477,0.593518838952555,5.0794837855591695,-3.8993652734588125,77.10846142179332,14.863995468901742,2.2429824733033086,11,-2.114999771118164,-3.220001220703125,-1.310002326965332,1.5649986267089844,3.8499984741210938,0,0.04065036710645509,1.399986128450548,59.2599983215332,2.862078490953217,59.52999877929688,1.5060230996557313,58.81999969482422,0.04065036710645509 12804,2023-11-28,59.93000030517578,60.22999954223633,58.81000137329102,59.099998474121094,2586800.0,0.015074515173565395,-1.014187467196227,-2.8620662439820053,65.40448939500583,66.5782016393048,-1.8245404824592626,-3.9513661315238053,-2.792852052333849,3.8090882211912884,18.076939826674387,1.4199981689453054,1.714429093924771,3.399500656127927,-1.1755088190616263,7.97451013131748,1.1119959185331467,5.687005393722707,-4.253040866913288,86.6071641445363,25.146320705414325,2.2875047375947775,11,-1.7950000762939453,-3.8000011444091797,-2.2875022888183594,0.6749992370605469,2.1399993896484375,1,0.023861176337292234,2.169819197328266,59.040000915527344,1.399986128450548,59.2599983215332,2.862078490953217,59.52999877929688,0.023861176337292234 12805,2023-11-29,59.709999084472656,60.83000183105469,59.45000076293945,60.16999816894531,2562000.0,-0.003670969791136902,-1.816340988711561,-0.5542145417777369,67.97854078571191,67.30890519248032,-1.1834400874627775,-3.4415640615087995,-2.757428219402634,3.899624106048755,16.49624821356941,1.3800010681152344,2.0253511196417406,2.8834995269775376,-1.7109466626891106,7.477945716644186,0.58627643214421,5.180722621810865,-3.395614031653828,52.34035507492221,-9.713905231321384,2.297223094833325,11,-0.8649978637695312,-3.279998779296875,-2.5824995040893555,0.4500007629394531,3.1599998474121165,2,0.03768213087420902,-1.014187467196227,59.93000030517578,2.169819197328266,59.040000915527344,1.399986128450548,59.2599983215332,0.03768213087420902 12806,2023-11-30,59.40999984741211,60.06000137329102,58.90999984741211,59.97999954223633,6350200.0,-0.005024271339145958,2.150674623496295,1.2391322375731844,75.77267596291642,68.29460265710135,-0.6088503729126771,-2.7866843325888198,-2.654778360908132,4.051451309326971,14.384464431492422,1.1500015258789134,2.582580580783187,2.26750030517578,-2.109073003253812,6.6440736136053715,0.07921365096098043,4.455786959390579,-2.373116110075543,36.035981854422985,-32.362609814977944,2.1882866542147963,11,-0.4349994659423828,-2.979999542236328,-2.2825002670288086,0.220001220703125,-1.4099998474121094,3,0.03888236625524333,-1.816340988711561,59.709999084472656,-1.014187467196227,59.93000030517578,2.169819197328266,59.040000915527344,0.03888236625524333 12807,2023-12-01,60.77999877929688,60.790000915527344,59.20000076293945,59.5099983215332,2103300.0,0.0230600729743049,1.4651074764835126,-2.2280721714339378,81.84307734824131,69.73814013234521,-1.633273055834401,-3.8417183153090306,-4.211888075186081,2.522817410199231,12.878382658593967,1.5900001525878906,2.791512565361913,3.312499237060557,-1.1338679665898468,7.75886644071096,1.0893156352353586,5.535682838885755,-3.136216146965417,97.74761151969238,20.35618217740054,2.2231836018252014,12,-1.8049983978271555,-4.349998474121101,-4.332498550415046,-1.174999237060554,-2.4199981689453196,4,0.04870027901642815,2.150674623496295,59.40999984741211,-1.816340988711561,59.709999084472656,-1.014187467196227,59.93000030517578,0.04870027901642815 12808,2023-12-04,60.68999862670898,61.18000030517578,59.47000122070313,60.11000061035156,2223500.0,-0.001480752787026418,1.1923045886366046,0.45669118685100546,87.25682684568523,72.00657469670652,-1.342721382360935,-3.517807093207587,-4.267802096618247,2.4421490794655725,12.424258600055563,1.7099990844726491,2.879334746795493,2.959499168395986,-1.6002348799967834,7.519233216788756,0.6796321441996014,5.239366192592371,-2.5364209225817973,79.32481437545937,-6.260041114925897,2.2798670241963856,12,-1.1049976348876882,-4.084999084472649,-4.242498397827141,-1.6399993896484304,-3.5699996948242045,0,0.05931788384048575,1.4651074764835126,60.77999877929688,2.150674623496295,59.40999984741211,-1.816340988711561,59.709999084472656,0.05931788384048575 12809,2023-12-05,60.18999862670898,60.86999893188477,59.61999893188477,60.599998474121094,2029700.0,-0.00823858973989089,1.6315768339643917,-0.7068987062870581,76.12138597418266,72.49916107474209,-0.6106471273845528,-2.879549040503626,-3.8977115344980504,2.7703532525953207,12.1248656627675,1.25,2.8783688907809406,2.277999305725089,-2.3736174070376137,6.929616018487792,-0.047809050656262286,4.6038076621064405,-1.4916648543930506,56.38760005175857,-26.710670754611158,2.3258083563813527,12,-0.3599987030029226,-3.584999084472649,-4.159998893737786,-1.1399993896484304,-3.30999755859375,1,0.044857963524547184,1.1923045886366046,60.68999862670898,1.4651074764835126,60.77999877929688,2.150674623496295,59.40999984741211,0.044857963524547184 12810,2023-12-06,60.599998474121094,60.93999862670898,60.099998474121094,60.65999984741211,2653100.0,0.006811760371600695,1.709682579724273,0.14634486736943708,74.03157499526569,72.87816097795964,-0.8287534403466026,-3.1145065926454407,-4.367835328837117,2.1994165676957564,12.419190939648393,0.8400001525878835,2.7699699231598203,2.475499153137207,-2.263158740431166,7.21415704670558,0.10617020635302055,4.8448280999213935,-1.4549647258903917,74.44926369635688,-7.116727401530838,2.369328946784188,12,-0.7049980163574219,-3.9949989318847656,-4.977499008178711,-1.5499992370605469,-4.359996795654297,2,0.02425744649698114,1.6315768339643917,60.18999862670898,1.1923045886366046,60.68999862670898,1.4651074764835126,60.77999877929688,0.02425744649698114 12811,2023-12-07,60.36999893188477,60.75,59.5,60.75,2712500.0,-0.003795372079663406,5.578928876173267,6.333206179668011,70.73172200080776,73.38609386009516,-0.5219587856817398,-2.6518793303010426,-4.171568372283268,2.277802624682195,12.252135193309902,1.25,2.7161427751562286,2.0114995956421,-2.682977074538428,6.705976265822628,-0.3357387394481677,4.358737930732367,0.8100013732910085,59.090830274832015,-20.986830060666634,2.3472383350902652,12,-0.47499847412110086,-3.7649993896484446,-4.99749946594239,-1.3199996948242259,-5.61000061035157,3,0.04141129773450447,1.709682579724273,60.599998474121094,1.6315768339643917,60.18999862670898,1.1923045886366046,60.68999862670898,0.04141129773450447 12812,2023-12-08,59.6500015258789,60.68000030517578,59.47000122070313,60.45000076293945,1921800.0,-0.011926410779272034,-1.0862055924784817,2.105255232645744,58.55859261563088,73.07765399149419,0.289636821670193,-1.5871722715995489,-3.4489100137355564,2.828644929654736,11.774556587153048,1.2099990844726491,2.534357231062245,1.0210021972656165,-3.2813491369385375,5.32335353146977,-1.130173469836464,3.172177864367697,1.49639877319337,10.526339271770883,-65.00011599662248,2.1511756671020787,12,0.3449993133544993,-2.81500053405761,-4.807501792907708,-0.6900024414062429,-5.650001525878899,4,-0.02766138279414887,5.578928876173267,60.36999893188477,1.709682579724273,60.599998474121094,1.6315768339643917,60.18999862670898,-0.02766138279414887 12813,2023-12-11,60.790000915527344,60.90999984741211,59.15999984741211,59.27999877929688,2885300.0,0.01911147293355664,1.0,-1.8875044703525958,66.40318927098991,73.1886206443813,-0.6437128721265282,-2.2942766561555032,-4.598414682439554,1.5022078568363924,10.948530623775872,1.75,2.3546659568606287,1.8115015029907227,-1.9394635115114198,5.562466517492865,-0.06398100426034858,3.686984010241794,0.28934342041016237,91.57315651413619,16.79028945479486,1.8754825072510695,12,-0.7450008392333984,-3.9549999237060547,-6.110001564025879,-1.8300018310546875,-7.380001068115234,0,-0.039973684299700274,-1.0862055924784817,59.6500015258789,5.578928876173267,60.36999893188477,1.709682579724273,60.599998474121094,-0.039973684299700274 12814,2023-12-12,60.209999084472656,60.79999923706055,59.79999923706055,60.79999923706055,1773300.0,-0.009541072911985138,2.389829631784825,-0.3907280251011796,59.08497057943545,72.20044617701726,-0.02214515507350967,-1.2108688868633237,-3.9568379476464344,1.878211919270683,9.631081247308002,1.0,2.2687372005113247,0.8724996566772489,-1.6567219628937266,3.4017212762482245,-0.39211115310823885,2.1371104664627367,0.7541845821533286,58.98876163697796,-12.935348471268973,1.2646108097854862,12,-0.16499900817871094,-3.374998092651367,-5.302499771118164,-1.25,-7.430000305175774,1,-0.051320381989255925,1.0,60.790000915527344,-1.0862055924784817,59.6500015258789,5.578928876173267,60.36999893188477,-0.051320381989255925 12815,2023-12-13,63.09000015258789,63.209999084472656,59.72000122070313,60.16999816894531,2357900.0,0.04783260441633108,1.2088595141089438,-4.94915462451104,68.12628750942494,71.35084745996265,-2.6510594011582214,-3.7424629344258804,-6.750844831774785,-1.1813709069239025,10.204753098429988,3.489997863769524,2.3623769565796664,3.4095006942749038,0.7954779731390929,6.023523415410715,2.1024893337069983,4.716512054842809,-3.9300003051757812,97.03706285209427,27.17046111687901,1.3070113605679048,12,-1.9050006866455078,-5.239999771118164,-8.107501029968262,-4.130001068115234,-10.209999084472663,2,-0.0984307983745969,2.389829631784825,60.209999084472656,1.0,60.790000915527344,-1.0862055924784817,59.6500015258789,-0.0984307983745969 12816,2023-12-14,63.52999877929688,64.55999755859375,63.2400016784668,63.56999969482422,3227700.0,0.0069741421088100886,-3.2580847607796812,-0.013698934367653137,71.37138639316905,70.1873262427324,-2.7325312911181285,-3.8871530969710406,-7.099897757763038,-1.8032496678790366,11.606168956689572,1.4699974060058594,2.3460433525245676,3.5354993820190472,0.6555617581179405,6.415437005920154,2.0955305700684903,4.975468193969604,-4.288998947143561,80.92594044689918,12.552124983156276,1.4399688119505536,12,-1.6700000762939524,-5.004999160766609,-8.289999961853034,-4.569999694824226,-10.369998931884773,3,-0.11474889408003175,1.2088595141089438,63.09000015258789,2.389829631784825,60.209999084472656,1.0,60.790000915527344,-0.11474889408003175 12817,2023-12-15,61.81999969482422,62.84000015258789,60.90999984741211,62.29999923706055,6718600.0,-0.02691640354682201,1.4743571873968382,11.999713904255422,62.108013126816736,67.39301360730255,-0.960500876965348,-1.9345251563167878,-5.287934029816157,-0.28260968539888864,12.438218924314581,2.6199989318847727,2.286092110964333,1.6085002899169893,-1.123942425138381,4.34094300497236,0.2422789323893042,2.9747216474446745,-2.366239953613281,49.259277312360965,-17.265703531686057,1.3662213575276854,12,0.03999900817871094,-3.2950000762939453,-6.580000877380371,-2.8600006103515625,-6.959999084472656,4,-0.11420254623330417,-3.2580847607796812,63.52999877929688,1.2088595141089438,63.09000015258789,2.389829631784825,60.209999084472656,-0.11420254623330417 12818,2023-12-18,61.97999954223633,62.61000061035156,61.599998474121094,61.70000076293945,4266600.0,0.002588156716304635,-3.2083128029881585,-0.583331346509946,59.534883555881024,65.55006889415793,-1.0261849189624428,-1.9196537048340971,-5.361350557928745,-0.6114049062683691,13.039326758820819,1.0100021362304688,2.188959882245399,1.5950000762939425,-1.123168677731357,4.313168830319242,0.23591569928129275,2.954084453306592,-2.3219902883300776,46.694215527405866,-16.576251297288373,1.359084377012651,12,-0.12000083923339844,-3.4549999237060547,-6.7400007247924805,-3.020000457763672,-6.860000610351555,0,-0.12875120363300985,1.4743571873968382,61.81999969482422,-3.2580847607796812,63.52999877929688,1.2088595141089438,63.09000015258789,-0.12875120363300985 12819,2023-12-19,61.599998474121094,62.40999984741211,61.38000106811523,62.40999984741211,2339600.0,-0.006131027281732759,1.543202550662408,-2.892874659400545,58.66177853768715,63.84231373220476,-0.47510408583178787,-1.3489080544925969,-4.943496892654636,-0.4014081572070154,13.71316161243484,1.029998779296882,1.8672852436914198,1.0499990463256808,-1.5325167984380954,3.632514891089457,-0.24125887605620733,2.341256968707569,-1.7459096880273464,38.842947848950395,-24.743915805253657,1.291257922381887,12,0.26000022888183594,-3.0749988555908203,-6.359999656677246,-2.969997406005845,-6.439998626708984,1,-0.132954526454245,-3.2083128029881585,61.97999954223633,1.4743571873968382,61.81999969482422,-3.2580847607796812,63.52999877929688,-0.132954526454245 12820,2023-12-20,60.52999877929688,62.0099983215332,60.47000122070313,61.70000076293945,2264800.0,-0.01737012534624871,-1.3875977703192381,1.4444444444444358,54.794517416155855,62.071513222799,0.6525438999064193,-0.15202539844246132,-3.8808249965356865,0.48696680730611064,14.018222484914594,1.539997100830071,1.4720860099071373,-0.10550060272215944,-2.556746881941258,2.3457456764969393,-1.3311237423317124,1.1201225368873935,-0.48767364230313603,1.4669342864178028,-62.89485861353973,1.22562313960955,12,1.3299999237060476,-1.1299991607666087,-5.2899999618530344,-2.059997558593743,-5.719997406005859,2,-0.12803568736648874,1.543202550662408,61.599998474121094,-3.2083128029881585,61.97999954223633,1.4743571873968382,61.81999969482422,-0.12803568736648874 12821,2023-12-21,60.90999984741211,61.38000106811523,60.40999984741211,60.84000015258789,1106400.0,0.006277896510468839,-1.086023446024087,-0.05982869756022846,50.608049975752195,61.18811959614581,0.3991748845296499,-0.4462170963995007,-4.286133545343823,-0.04267818551031155,14.064434683091468,0.9700012207031179,1.3453420597846844,0.20550041198730185,-2.1918177519996362,2.60281857597424,-0.9931586700061672,1.404159493980771,-0.6869678135543609,20.576129103153797,-37.92829281028873,1.1986590819934704,12,0.9499988555908203,-0.6100006103515625,-5.555000305175781,-2.4750022888183594,-6.689998626708977,3,-0.1318338335152377,-1.3875977703192381,60.52999877929688,1.543202550662408,61.599998474121094,-3.2083128029881585,61.97999954223633,-0.1318338335152377 12822,2023-12-22,61.08000183105469,62.02000045776367,60.790000915527344,61.0099983215332,1062200.0,0.002791035693128441,-3.8235434914318627,1.0000544959128066,51.810599757517046,59.566720761315494,0.5066276679554846,-0.49843279569908816,-4.33782013007783,-0.3540728965863238,14.235444424863914,1.2299995422363281,1.2295670305895499,0.28450222015381144,-2.0182506515844594,2.5872550918920822,-0.8668742157153204,1.4358786560229433,-0.6834911762074967,30.45462505873765,-24.366241995713157,1.151376435869135,12,1.05999755859375,-0.37000274658203125,-5.725002288818359,-2.6450042724609375,-5.120002746582031,4,-0.12966604037683316,-1.086023446024087,60.90999984741211,-1.3875977703192381,60.52999877929688,1.543202550662408,61.599998474121094,-0.12966604037683316 12823,2023-12-26,61.43999862670898,61.6500015258789,60.88000106811523,60.97000122070313,951900.0,0.005893856988577584,-1.3692405204438631,6.71391204838953,55.879587596309456,59.21056709652372,0.27773627111584887,-0.7055844651831862,-4.588030664674633,-0.8279796880379209,14.616400377050804,0.7700004577636719,1.1698008148395473,0.5244991302490192,-1.6389917187776604,2.6879899792756987,-0.5572462942643241,1.6062445547623625,-1.029998779296868,51.499938964843395,-2.9937494489982015,1.0817454245133404,12,0.7000007629394602,-0.6000003814697195,-5.92499923706054,-3.0050010681152273,-6.239997863769524,1,-0.10709632427460669,-3.8235434914318627,61.08000183105469,-1.086023446024087,60.90999984741211,-1.3875977703192381,60.52999877929688,-0.10709632427460669 12824,2023-12-27,61.36000061035156,61.63000106811523,61.02000045776367,61.43000030517578,1318500.0,-0.0013020510765870963,1.5957405363288582,-0.14893634290259933,53.6893323980531,57.606460973037954,0.6012443207557681,-0.5406824914105499,-4.434630847957237,-0.8494621199752785,14.63264142185839,0.6100006103515554,1.280792886388781,0.3730010986328125,-1.7474466021702426,2.4934487994358676,-0.6872227517687151,1.43322494903434,-0.7840008544921844,59.006236198383135,6.746111153272949,1.0602238504015262,12,1.1249980926513672,-0.5200023651123047,-5.779999732971191,-2.9250030517578125,-7.670001983642585,2,-0.10169494159708481,-1.3692405204438631,61.43999862670898,-3.8235434914318627,61.08000183105469,-1.086023446024087,60.90999984741211,-0.10169494159708481 12825,2023-12-28,61.959999084472656,62.06000137329102,61.040000915527344,61.040000915527344,937700.0,0.009778332271070278,-1.2173967127195684,-13.142888283378747,57.4508012834836,56.05972929418402,-0.19657328381837402,-1.0155411092122648,-4.928885985188842,-1.5459276496393457,14.456718763663396,1.020000457763679,1.2483240711802424,0.8604995727539091,-1.212905494616507,2.933904640124325,-0.17620296093129895,1.8972021064391171,-1.224639416503905,93.93926082794998,40.78575941915051,1.036702533685209,12,-0.33499908447265625,-0.6849994659423828,-6.379998207092285,-3.5250015258789062,-8.21999740600586,3,-0.10974821396930334,1.5957405363288582,61.36000061035156,-1.3692405204438631,61.43999862670898,-3.8235434914318627,61.08000183105469,-0.10974821396930334 12826,2023-12-29,61.72000122070313,61.86000061035156,61.13999938964844,61.540000915527344,1485900.0,-0.0038734323324041142,2.1304463204683795,0.19565289502928143,60.15702035679238,55.84295231973687,-0.2685667238037226,-0.6256898810596496,-4.552482682296109,-1.402536378807703,14.615200052946783,0.8199996948242188,1.3313526897238148,0.5050016403198327,-1.4244978127190535,2.434501093358719,-0.4597480861996104,1.4697513668392759,-0.8316560371093829,73.22834409157689,14.076262309192401,0.9647497265194445,12,-0.21000099182129617,-0.20000267028809304,-6.075001716613777,-3.285003662109382,-7.930000305175788,4,-0.11195722149620191,-1.2173967127195684,61.959999084472656,1.5957405363288582,61.36000061035156,-1.3692405204438631,61.43999862670898,-0.11195722149620191 12827,2024-01-02,63.7400016784668,63.84000015258789,61.38999938964844,61.5099983215332,2188000.0,0.03272845783881939,1.0164612800426995,12.388886534140994,63.324308314492484,56.26399951513814,-2.2211512066501555,-2.5429421927414637,-6.390772356100399,-3.513966472292182,14.810707765304093,2.450000762939453,1.113674111136035,2.377001953125003,0.15593404014671108,4.598069866103295,1.2664679966358605,3.487535909614145,-2.7047903998730476,96.62167212666861,39.853398067919734,1.1105339564891457,1,-1.6150016784667969,-2.1550025939941406,-7.810002326965332,-5.305004119873047,-9.670001983642578,1,-0.14935676509371343,2.1304463204683795,61.72000122070313,-1.2173967127195684,61.959999084472656,1.5957405363288582,61.36000061035156,-0.14935676509371343 12828,2024-01-03,64.29000091552734,64.63999938964844,62.9000015258789,63.47000122070313,2511800.0,0.008628792321578427,1.2894759297090377,0.3677123140979335,68.47828039976952,57.354721944258394,-2.6921229855393563,-2.961233760969968,-6.736028069652576,-4.137956473682976,14.962070865498584,1.7399978637695384,0.8168208505015926,2.7470010757446275,0.19650752737092603,5.297494624118329,1.4717543015577732,4.022247849931482,-3.1500015258789062,90.33153101128497,32.446067445419345,1.2752467741868518,1,-1.7650012969970703,-2.6650009155273438,-8.355000495910645,-5.855003356933594,-9.310001373291016,2,-0.12956916647115524,1.0164612800426995,63.7400016784668,2.1304463204683795,61.72000122070313,-1.2173967127195684,61.959999084472656,-0.12956916647115524 12829,2024-01-04,62.88999938964844,64.63999938964844,62.81999969482422,64.33000183105469,2351100.0,-0.021776349446913423,-1.303794412199291,-1.7561011918607508,48.95397022060217,56.70577225586354,-1.217974363232699,-1.4214626939973414,-5.109802324930271,-2.8320148987600646,15.09797158293424,1.8199996948242188,0.6960582171093819,1.2119995117187514,-1.3227330150266994,3.746732038464202,-0.05536675165397753,2.4793657750914804,-1.5399999999999991,51.388868284805426,-1.4803927456358252,1.2673662633727258,1,-0.36499977111816406,-1.164999008178711,-6.517498970031738,-4.4550018310546875,-7.419998168945305,3,-0.12227697092289591,1.2894759297090377,64.29000091552734,1.0164612800426995,63.7400016784668,2.1304463204683795,61.72000122070313,-0.12227697092289591 12830,2024-01-05,62.06999969482422,62.849998474121094,61.65999984741211,62.70000076293945,3340600.0,-0.013038634167313878,1.5591464890296276,0.4375,42.655936385860215,55.82220407920887,-0.17495062904946224,-0.5119347059277572,-4.119056152316652,-2.10062125111633,14.878428432939922,1.2299995422363281,0.5846410467483523,0.31849975585937784,-2.169435736431808,2.8064352481505637,-0.9254679902862151,1.5624675020049708,-0.5226003051757786,26.571437290736604,-21.809111268740473,1.243967746145592,1,0.6450004577636719,-0.2950000762939453,-4.9375,-3.6350021362304688,-7.569999694824219,4,-0.13500887883545487,-1.303794412199291,62.88999938964844,1.2894759297090377,64.29000091552734,1.0164612800426995,63.7400016784668,-0.13500887883545487 12831,2024-01-08,62.86999893188477,62.88000106811523,61.83000183105469,61.91999816894531,1806600.0,0.012888661849425942,1.1649356420652912,-1.5079351623665729,55.8139525059365,56.267021051255476,-0.746151692351539,-1.1752950689129662,-4.741617711783576,-2.952262548152767,15.09766759373222,1.0499992370605398,0.5289321248885486,0.9934989929199318,-1.4530519318315172,3.440049917671381,-0.22977646945579266,2.2167744552956563,-1.2099990844726634,45.538447453425704,-2.618135190845095,1.223275462375724,1,-0.10999870300293679,-1.0949993133544993,-5.23249816894532,-4.4399986267089915,-5.80999755859375,0,-0.14522025462907495,1.5591464890296276,62.06999969482422,-1.303794412199291,62.88999938964844,1.2894759297090377,64.29000091552734,-0.14522025462907495 12832,2024-01-09,58.0,59.77999877929688,57.959999084472656,59.77999877929688,7426200.0,-0.07746141267094775,1.0449448797297909,-1.8736814208330423,35.51673483983397,54.00448185609153,4.068890623210436,3.7573954304599084,0.25482178469074057,1.8346965567040598,15.151479257484985,4.9099998474121165,0.48355201468996967,-3.7939998626709013,-6.6359964040855175,-0.952003321256278,-5.214998133378209,-2.373001591963593,6.6399993896484375,0.5988160733518281,-45.770542579325095,1.4209982707073103,1,3.299999237060547,3.299999237060547,-0.2974996566772461,0.43000030517578125,0.6199989318847727,1,-0.07258619111159748,1.1649356420652912,62.86999893188477,1.5591464890296276,62.06999969482422,-1.303794412199291,62.88999938964844,-0.07258619111159748 12833,2024-01-10,58.36000061035156,58.4900016784668,57.13000106811523,57.349998474121094,3414900.0,0.006206907075027024,1.1417260395766113,-0.5674173195946965,38.19242209478136,52.28260293350579,3.6051686779886154,3.3792678654824755,0.0602898291104097,1.393545169153768,15.578982274479547,1.3600006103515696,0.47759035507588976,-3.3124992370605497,-6.519549940764776,-0.10544853335631643,-4.916024588912663,-1.7089738852084366,6.146398773193354,16.37816001515728,-29.66500570216696,1.6035253518521153,1,2.5249996185302734,2.5249996185302734,-0.6575002670288086,0.06999969482421875,0.5099983215332102,2,-0.0735092678317486,1.0449448797297909,58.0,1.1649356420652912,62.86999893188477,1.5591464890296276,62.06999969482422,-0.0735092678317486 12834,2024-01-11,57.11999893188477,58.22999954223633,56.29999923706055,58.11999893188477,2717500.0,-0.02124745828475616,2.163931760762475,-0.9900969157671302,37.72497864016022,50.09084486202542,4.67176191639706,4.612384352916422,1.4473481326229205,2.5429245557047864,16.157058478726622,2.0600013732910156,0.4072454578339162,-4.398000907897945,-8.15267598904665,-0.6433258267492405,-6.275338448472297,-2.5206633673235928,7.091344519042956,12.46199797322536,-37.59963334685176,1.8773375405743513,1,3.3500003814697195,3.3500003814697195,0.9750013351440359,1.3100013732910085,0.40000152587889914,3,-0.03746497600954757,1.1417260395766113,58.36000061035156,1.0449448797297909,58.0,1.1649356420652912,62.86999893188477,-0.03746497600954757 12835,2024-01-12,56.88000106811523,57.65999984741211,56.63000106811523,57.4900016784668,2195400.0,-0.004201643351844919,1.1684254485295449,0.6100006103515696,35.34545085307772,47.33400380605712,4.599017422529826,4.59908811945936,1.8217505967060674,2.699884212345772,15.43797263122988,1.029998779296882,0.23784461363523235,-4.327498817443853,-8.5346399088644,-0.12035772602330752,-6.43106936315413,-2.223928271733577,6.856661729980473,8.814615040338285,-43.118791520960386,2.103570545710274,1,3.589998245239265,3.589998245239265,1.3374986648559641,0.7149982452392649,1.5399971008300852,4,-0.02478902638773839,2.163931760762475,57.11999893188477,1.1417260395766113,58.36000061035156,1.0449448797297909,58.0,-0.02478902638773839 12836,2024-01-16,56.2400016784668,56.90999984741211,55.97000122070313,56.68000030517578,2617800.0,-0.01125174714539856,1.0888911494559645,0.7213085023888652,32.98170312137424,43.962603229043985,4.89465689733548,4.917035447985704,2.61405543891091,3.2519614590736694,14.199214991927606,0.9399986267089773,0.07142625291010773,-4.602998352050783,-9.207344267410178,0.0013475633086130756,-6.905171309730477,-2.3008253943710884,7.050461305966792,7.0866307290580135,-45.598889968949706,2.302172957679697,1,4.064998626708984,4.064998626708984,2.009998321533203,0.9549980163574219,1.8699989318847656,1,-0.030938862491766472,1.1684254485295449,56.88000106811523,2.163931760762475,57.11999893188477,1.1417260395766113,58.36000061035156,-0.030938862491766472 12837,2024-01-17,54.7599983215332,56.36000061035156,54.54999923706055,55.52000045776367,2880700.0,-0.026315848377726048,-2.067798144376556,1.7272829733924036,28.226851695277745,39.49022226187823,5.550592404997616,6.1566569581443105,4.193943606747865,4.6303924909392435,14.721805228852391,1.8100013732910156,-0.25352109226080444,-5.730001640319827,-11.04643508453725,-0.41356819610240336,-8.388218362428539,-3.071784918211115,7.94482772180195,5.329922699177421,-45.543160181380536,2.6582167221087105,1,4.835000991821289,4.835000991821289,3.490001678466797,2.0900001525878906,4.11000061035157,2,0.0420015179374722,1.0888911494559645,56.2400016784668,1.1684254485295449,56.88000106811523,2.163931760762475,57.11999893188477,0.0420015179374722 12838,2024-01-18,54.0,54.83000183105469,53.54999923706055,54.5099983215332,2993700.0,-0.013878713382544983,1.226081129941254,0.6710485368669377,27.02870738884633,37.0540819472387,5.249494255483164,6.627980536319143,5.009981242256096,5.285922632384612,15.399303568743772,1.2800025939941406,-0.6452063576630422,-6.0909999847412095,-12.090512031792215,-0.09148793769019647,-9.090756008266716,-3.091243961215703,7.889343362707692,9.61540029050385,-38.567079304915474,2.999756023525506,1,4.215000152587891,5.094999313354492,4.415000915527344,2.604999542236328,3.6399993896484375,3,0.0855555357756439,-2.067798144376556,54.7599983215332,1.0888911494559645,56.2400016784668,1.1684254485295449,56.88000106811523,0.0855555357756439 12839,2024-01-19,53.40999984741211,54.06999969482422,53.0099983215332,54.0,5158000.0,-0.010925928751627567,1.9041151725759673,1.1568668516676266,23.29793837154584,34.90319327898155,4.864939745821424,6.928156878267956,5.613891379480279,5.747802671443623,16.32158856054156,1.0600013732910156,-1.3107218255080682,-6.271500205993654,-12.920236854198862,0.3772364422115615,-9.595868530096261,-2.947131881891046,7.478622220217922,8.6021805294634,-32.39644586144412,3.324368324102607,1,4.534999847412109,5.414999008178711,5.030000686645508,3.1949996948242188,5.8600006103515625,4,0.10222803033273586,1.226081129941254,54.0,-2.067798144376556,54.7599983215332,1.0888911494559645,56.2400016784668,0.10222803033273586 12840,2024-01-22,52.77999877929688,54.0099983215332,52.63000106811523,53.599998474121094,3718700.0,-0.011795563937747389,-1.4642915531334963,1.3898296317848133,22.743897531658504,31.22874272628399,4.513180503560683,7.323244208397163,6.257538615422071,6.244719499855826,17.914445720777987,1.3799972534179759,-2.179848082414253,-6.514001274108878,-13.824911867264923,0.7969093190471597,-10.169456570686897,-2.8585459775308593,7.005615963879592,3.5046204196884476,-32.03673488864937,3.6554552965780194,1,3.4250011444091726,5.855001449584954,5.660001754760735,3.825000762939446,5.83000183105468,0,0.08980677885741195,1.9041151725759673,53.40999984741211,1.226081129941254,54.0,-2.067798144376556,54.7599983215332,0.08980677885741195 12841,2024-01-23,52.88000106811523,53.43999862670898,52.09000015258789,53.0099983215332,4203100.0,0.0018947004761502573,1.7272755296275708,0.15853329487621842,12.500006586147023,28.67132847587433,3.1816573005750612,6.946984814247095,6.19390290718902,6.008308580009917,19.694566425287768,1.3499984741210866,-2.7543806431429303,-6.0124990463256935,-13.815178730553335,1.7901806379019405,-9.913838888439514,-2.111159204211873,5.760715487051449,18.50119041769574,-8.929167356644268,3.9013398421138183,1,2.4099998474121165,5.484998703002937,6.637498855590827,4.739997863769538,5.819999694824226,1,0.1047654498662729,-1.4642915531334963,52.77999877929688,1.9041151725759673,53.40999984741211,1.226081129941254,54.0,0.1047654498662729 12842,2024-01-24,53.15999984741211,53.56000137329102,52.86000061035156,53.38000106811523,6364800.0,0.005294984372943068,1.413788113966975,1.6923528376076937,10.837442655393843,25.631886315942385,2.3947363002891535,6.369799550645837,6.001019006079247,5.606674665374619,21.173075904027773,0.7000007629394602,-3.248843970945444,-5.33650016784668,-13.468680204296803,2.795679868603443,-9.402590186071741,-1.2704101496216182,4.3015877552903845,39.05105983084473,18.768560298949403,4.0660900182250606,1,2.0,5.204999923706055,7.032499313354492,5.134998321533203,5.25,2,0.09311513877252997,1.7272755296275708,52.88000106811523,-1.4642915531334963,52.77999877929688,1.9041151725759673,53.40999984741211,0.09311513877252997 12843,2024-01-25,54.86000061035156,55.06000137329102,53.86999893188477,54.47000122070313,4503500.0,0.03197894597101314,2.0126609172645695,-1.7727146622277958,22.329436260913695,23.921270496026104,0.16321318485396574,4.375922206416789,4.423868162783165,3.803269589551988,22.3317318629525,1.9000015258789134,-3.9887069146847125,-3.307499504089357,-11.470623233351432,4.855624225172718,-7.389061368720391,0.7740623605416772,1.6347012513303056,93.26597034555726,73.74080504598697,4.081561864631036,1,0.0149993896484375,3.5049991607666016,5.332498550415039,3.43499755859375,4.049999237060547,3,0.07309511988551742,1.413788113966975,53.15999984741211,1.7272755296275708,52.88000106811523,-1.4642915531334963,52.77999877929688,0.07309511988551742 12844,2024-01-26,55.11999893188477,56.13999938964844,54.77000045776367,55.22000122070313,4415800.0,0.004739305844705832,-2.425000596046955,-0.25641652646817636,25.0896043625915,22.781731997083185,-0.4585403934481178,3.8203399999743297,4.317097077325933,3.4526237635095356,23.298987667598553,1.3699989318847656,-4.096796085894297,-2.7355010986328026,-10.861769366745257,5.390767169479659,-6.79863523268903,1.3276330354234247,-3.029998779296882,74.81479876761725,53.86016282761027,4.06313413405623,1,-0.6199989318847727,3.2450008392333913,5.072500228881829,3.1749992370605398,3.0200004577636648,4,0.04571844170167316,2.0126609172645695,54.86000061035156,1.413788113966975,53.15999984741211,1.7272755296275708,52.88000106811523,0.04571844170167316 12845,2024-01-29,55.15999984741211,55.56000137329102,54.5099983215332,54.97999954223633,2756400.0,0.0007257060287095829,1.1428560307042988,-1.7999618539004387,20.77332199625178,21.425245205402916,-0.8584574287601754,3.42013160174065,4.330786053571622,3.3479527846057593,24.097610824632337,1.0500030517578196,-4.303001186091159,-2.3555002212524414,-10.326222041663968,5.615221599159085,-6.340861131458205,1.6298606889533218,-2.9889997100830072,75.80247588027687,55.563361114694345,3.985360910205763,1,-0.9349994659423828,3.2049999237060547,5.032499313354492,3.134998321533203,3.3400001525878906,0,0.07451052613707332,-2.425000596046955,55.11999893188477,2.0126609172645695,54.86000061035156,1.413788113966975,53.15999984741211,0.07451052613707332 12846,2024-01-30,54.81000137329102,55.41999816894531,54.65999984741211,54.93999862670898,3605200.0,-0.00634515001974767,-2.5348734053689608,-0.7222057389902996,31.603241655956623,21.800399645478343,-0.8187351586570202,3.4002391887371815,4.698631681600553,3.6369763118945073,24.93939256943481,0.7599983215332031,-4.440182745938387,-2.3599987030029226,-10.160584625205892,5.44058721920004,-6.2602916641044075,1.5402942580985624,-2.5596212509155336,59.45126489825942,35.210597547380054,3.9002929611014827,1,-0.6950016021728587,3.5549983978271413,5.819997787475579,3.4849967956542898,4.60999679565429,1,0.06933039850118083,1.1428560307042988,55.15999984741211,-2.425000596046955,55.11999893188477,2.0126609172645695,54.86000061035156,0.06933039850118083 12847,2024-01-31,54.22000122070313,55.47999954223633,54.06000137329102,54.95000076293945,6070200.0,-0.010764461554554905,-1.7047603823419581,5.615499735900554,26.741580450237052,21.76849665229954,-0.3502181356261005,3.4155743209506895,5.292576397331814,4.156043837869682,24.828226808042075,1.4199981689453054,-4.557015761681896,-2.4739988327026268,-9.729334005425038,4.781336340019784,-6.101666419063832,1.1536687536585788,-1.891828712982182,15.41859992236173,-9.41110721045215,3.627667586361207,1,-0.10500144958496804,4.144998550415032,6.859997749328606,4.07499694824218,5.860000610351555,2,0.08262632684201598,-2.5348734053689608,54.81000137329102,1.1428560307042988,55.15999984741211,-2.425000596046955,55.11999893188477,0.08262632684201598 12848,2024-02-01,55.959999084472656,55.97000122070313,53.91999816894531,54.209999084472656,2422500.0,0.03209143903717093,1.3163820377761772,-2.3972617772320146,43.82978654328683,24.049813115826318,-1.9924828630202285,1.074611873689939,3.543618332872711,2.3428551559779365,24.213425661070147,2.0500030517578196,-4.5497324411495015,-0.31750087738036825,-6.6322213908498355,5.997219636089099,-3.474861134115102,2.8398593793543654,-3.555590039113156,91.89188260361537,62.79209922072795,3.1573602567347336,2,-1.8449993133544922,2.405000686645508,5.465000152587891,2.3349990844726562,4.690002441406243,3,0.04378128668731973,-1.7047603823419581,54.22000122070313,-2.5348734053689608,54.81000137329102,1.1428560307042988,55.15999984741211,0.04378128668731973 12849,2024-02-02,55.20000076293945,55.88999938964844,54.31000137329102,55.06999969482422,2443300.0,-0.013581099606273628,1.0927149306406332,0.07428632463727679,41.53225496333737,26.137408386012854,-1.0637336805633169,1.2953698366838893,4.2924104008078245,3.020029476432697,23.633139176008584,1.6499977111816335,-4.337688237033092,-0.6929992675781236,-6.196846800703462,4.8108482655472145,-3.4449230341407926,2.0589244989845454,-2.7208799106941726,62.43905797586861,29.5021224061734,2.75192376656267,2,-1.085000991821289,3.164999008178711,6.2899980545043945,3.0949974060058594,4.61000061035157,4,0.06721012741296017,1.3163820377761772,55.959999084472656,-1.7047603823419581,54.22000122070313,-2.5348734053689608,54.81000137329102,0.06721012741296017 12850,2024-02-05,53.68999862670898,54.68000030517578,53.6500015258789,54.45000076293945,2224900.0,-0.02735511078551056,-1.4523887375113287,-5.846122245371104,38.183490104768005,28.99112877697074,0.6581369089794791,2.261312258012353,5.756665144287346,4.43710718223894,24.0780268550466,1.549999237060554,-4.054334059280819,-1.7840013504028391,-6.531860111210236,2.9638574104045574,-4.157930730806534,0.5899280300008556,-1.1376602037156331,1.7240131935926126,-33.05836268733833,2.3739293804036983,2,0.8100013732910227,4.675001144409187,7.9724998474121165,4.604999542236335,5.45000076293946,0,0.08288323480652382,1.0927149306406332,55.20000076293945,1.3163820377761772,55.959999084472656,-1.7047603823419581,54.22000122070313,0.08288323480652382 12851,2024-02-06,53.7400016784668,54.0099983215332,53.47000122070313,53.72000122070313,2942800.0,0.000931328981873758,-1.0769100979349595,-0.026316317823611345,44.55130033892115,32.737112964029336,0.830265186505045,1.5728846935758298,5.637663633005779,4.278198630037522,24.56272276776874,0.539997100830071,-3.6361482631145137,-1.277498435974124,-4.561058135544833,2.0060612635965853,-2.919278285759482,0.36428141381123424,-1.115910036140349,10.80001831054659,-26.563310264687743,1.6417798497853553,2,1.0649986267089844,4.624998092651367,7.70999813079834,4.554996490478516,5.319999694824226,1,0.0885745845341217,-1.4523887375113287,53.68999862670898,1.0927149306406332,55.20000076293945,1.3163820377761772,55.959999084472656,0.0885745845341217 12852,2024-02-07,53.790000915527344,53.97000122070313,53.0099983215332,53.91999816894531,2379600.0,0.0009303914309437555,7.347729458983856,-6.499713904255599,48.786132673824476,35.67674589879719,0.9823323289739889,1.2556911488059157,5.526528586612542,4.101074750054018,25.727292552295605,0.960002899169929,-3.12023324986648,-1.0169992446899414,-4.02361036474813,1.9896118753682472,-2.520304804719032,0.48630631533914936,-1.095591118254454,26.351413176415335,-13.921959409432361,1.5033055600290939,2,0.7849979400634766,4.57499885559082,7.724998474121094,4.504997253417969,5.129997253417969,2,0.10466624200768093,-1.0769100979349595,53.7400016784668,-1.4523887375113287,53.68999862670898,1.0927149306406332,55.20000076293945,0.10466624200768093 12853,2024-02-08,54.06999969482422,54.11000061035156,52.709999084472656,53.45000076293945,3148500.0,0.005205405735846602,3.0,-4.769323317096074,53.95683354518472,38.884215807974215,0.6464704167224582,0.6722857181695758,5.194479379326694,3.6979614104001968,26.621376317524003,1.4000015258789062,-2.453179910730306,-0.5225004196166978,-3.0330162661288895,1.988015426895494,-1.7777583428727937,0.7327575036393981,2.0699996948242188,42.76731068666943,-1.4497850114352815,1.2552579232560959,2,0.2700004577636719,4.295000076293945,7.784999847412109,4.224998474121094,4.8899993896484375,3,0.11115225023398279,7.347729458983856,53.790000915527344,-1.0769100979349595,53.7400016784668,-1.4523887375113287,53.68999862670898,0.11115225023398279 12854,2024-02-09,54.97999954223633,55.27000045776367,53.7599983215332,53.88000106811523,3498000.0,0.01683003241258052,-1.2537278591640713,1.774194143814346,62.76102688830854,43.549516351536084,-0.31902573807721524,-0.4282124723573091,4.213238484486908,2.667611322883104,26.863051006834347,1.5100021362304688,-1.7302569863497652,0.4944993972778349,-1.7283817245772468,2.7173805191329166,-0.616941163649706,1.6059399582053757,1.0913998413085935,88.67184531410885,37.68125061992544,1.111440560927542,2,-0.6399993896484375,3.385000228881836,7.095000267028809,3.354999542236328,3.8199996948242188,4,0.1031284472690257,3.0,54.06999969482422,7.347729458983856,53.790000915527344,-1.0769100979349595,53.7400016784668,0.1031284472690257 12855,2024-02-12,55.47000122070313,55.93999862670898,54.849998474121094,54.97999954223633,2375600.0,0.008912362359886572,-1.9066522895696345,0.4454566892543333,64.37292250320402,47.19059200123024,-0.8497942451013287,-1.0848866736407174,3.663313166831365,2.0668704951209875,26.942027132587775,1.0900001525878835,-1.2854124967342457,1.0550010681152386,-0.9242015893991606,3.034203725629638,0.06539973935804255,2.0446023968724347,0.5341701568603412,85.44899465588041,29.095034968745892,0.9896013287571995,2,-1.1300010681152415,2.0149993896484304,6.654998779296868,2.864997863769524,3.739997863769524,0,0.07824049138416211,-1.2537278591640713,54.97999954223633,3.0,54.06999969482422,7.347729458983856,53.790000915527344,0.07824049138416211 12856,2024-02-13,54.5,55.84000015258789,53.7599983215332,55.099998474121094,3391800.0,-0.017486951493721925,1.0,-1.2244824874854825,56.907216738103735,50.54232936654876,0.08002426740922886,-0.26554018543667723,4.570555105517855,2.916653424989647,26.948268163139634,2.0800018310546875,-0.9355717214795547,0.17199993133544922,-1.6128556058073045,1.956855468478203,-0.7204278372359312,1.0644276999068296,1.4399986267089773,55.41799285482312,-2.995590512404995,0.8924277685713774,2,-0.15999984741210938,2.9850006103515625,7.744999885559082,3.8349990844726562,3.3899993896484375,1,0.08513760347978794,-1.9066522895696345,55.47000122070313,-1.2537278591640713,54.97999954223633,3.0,54.06999969482422,0.08513760347978794 12857,2024-02-14,57.06000137329102,58.849998474121094,56.0,58.0099983215332,8427100.0,0.046972502262220495,1.1673014832370714,1.5833322736924973,60.41666892441808,52.385316297785565,-2.273880435287886,-2.787302660825972,1.932082011919455,0.2493011579659452,26.03316230164261,4.349998474121094,-0.4641306090502795,2.6170011520385827,0.45781870167391503,4.7761836024032505,1.5374099268562489,3.6965923772209166,-4.3500022888183665,70.84694985722854,16.14623509114459,1.0795912251823332,2,-1.2800025939941477,-1.12500190734864,5.207498550415032,1.2749977111816335,0.8299980163574148,2,0.035050822850771546,1.0,54.5,-1.9066522895696345,55.47000122070313,-1.2537278591640713,54.97999954223633,0.035050822850771546 12858,2024-02-15,58.61999893188477,59.43000030517578,57.52000045776367,58.27000045776367,5745800.0,0.02733959903695271,-1.0648664030055714,-0.3684206299490939,64.75547984772088,54.96567461827262,-3.81842485246559,-4.198704671772759,0.3130235418810585,-1.387232804590262,24.808965507647933,2.3699989318847585,-0.18791410247828821,3.9459987640380945,1.1053658996967215,6.786631628379467,2.525682331867408,5.366315196208781,-5.78719985961915,85.71426649183216,32.17160798827241,1.4203164321706856,2,-2.549999237060554,-2.859998703002937,2.680000305175774,-0.2849998474121165,-1.0999984741211009,3,0.005117694345391222,1.1673014832370714,57.06000137329102,1.0,54.5,-1.9066522895696345,55.47000122070313,0.005117694345391222 12859,2024-02-16,58.86999893188477,58.97000122070313,57.599998474121094,58.40999984741211,5241800.0,0.004264756133661729,3.1515004392656647,1.3142888283378682,65.36867928034644,57.9862511933369,-3.9035932488909353,-4.235856562778473,0.021768904776124032,-1.700797771612791,23.331947239069816,1.3700027465820384,0.22283932852662502,3.922998809814459,0.5874863533286714,7.258511266300246,2.255242581571565,5.5907550380573525,-5.773311810302744,90.12343602512733,37.76906615525742,1.6677562282428926,2,-2.799999237060554,-3.109998703002937,2.015001296997063,-0.5349998474121165,-2.579998016357429,4,0.0015287948738034185,-1.0648664030055714,58.61999893188477,1.1673014832370714,57.06000137329102,1.0,54.5,0.0015287948738034185 12860,2024-02-20,57.52000045776367,59.54999923706055,57.5099983215332,58.709999084472656,3555300.0,-0.02293185830839084,-2.37189426062832,-2.5869586850877813,60.367249991389876,59.743578932500085,-2.1827106169840818,-2.6483223683820682,1.3007575175948887,-0.38932871501948085,21.75065721395832,2.0400009155273438,0.3035502734115738,2.3360002517700167,-1.0246970760042942,5.6966975795443275,0.6556515878828577,4.016348915657176,-4.169980808837892,64.93957757669912,12.925951796911853,1.6803486638871554,2,-1.3900012969970703,-1.7000007629394531,2.9499988555908203,0.8149986267089844,1.4599990844726562,1,0.022253107946978545,3.1515004392656647,58.86999893188477,-1.0648664030055714,58.61999893188477,1.1673014832370714,57.06000137329102,0.022253107946978545 12861,2024-02-21,58.41999816894531,59.36000061035156,57.52999877929688,57.81000137329102,3286400.0,0.01564669165540944,-2.1282029545921635,-0.5126029408464732,65.69505908220297,61.62234853343102,-2.6250940460561196,-3.280173035802264,0.3461586347287806,-1.3080044613290625,19.900858691801098,1.8400001525878906,0.504660484134547,2.958998107910155,-0.5134969273587089,6.4314931431790185,1.222750590275723,4.695245625544587,-4.697979744731448,68.16897715586856,11.050186054100806,1.7362475176344312,2,-2.289999008178711,-2.5999984741210938,2.0500011444091797,-0.08499908447265625,1.3500022888183594,2,0.013522782271282008,-2.37189426062832,57.52000045776367,3.1515004392656647,58.86999893188477,-1.0648664030055714,58.61999893188477,0.013522782271282008 12862,2024-02-22,58.11000061035156,58.599998474121094,57.36000061035156,57.77000045776367,3568200.0,-0.005306360292878898,-1.137927632552526,0.5573802272570997,58.99582458134083,62.182236426337255,-1.830341223681792,-2.7197633065626334,0.6200382846100752,-0.9961635043829631,18.00663807848614,1.2399978637695312,0.8903490866431056,2.4015005111694308,-1.0860421301657652,5.889043152504627,0.6577291905018328,4.145271831837029,-4.038303337366898,34.24659681759987,-17.71050538718213,1.7437713206675984,2,-1.4550018310546875,-2.2900009155273438,2.1949996948242188,0.22499847412109375,0.7700004577636648,3,-0.0037859442160104173,-2.1282029545921635,58.41999816894531,-2.37189426062832,57.52000045776367,3.1515004392656647,58.86999893188477,-0.0037859442160104173 12863,2024-02-23,58.86999893188477,59.33000183105469,57.86999893188477,58.02999877929688,2184300.0,0.013078614929455501,-1.5172467090010302,2.4705875753121878,65.35564479573006,62.47052730493965,-2.0538391916218686,-3.3349223967965926,-0.20474258215192265,-1.7624944219648668,17.29672234940944,1.4600028991699148,1.2309505499179494,2.9609989166259822,-0.773481928476393,6.6954797617283575,1.0937584940747982,4.828239339177166,-4.469603541055555,68.94973828373385,17.56181328684672,1.867240422551186,2,-2.2150001525878977,-3.049999237060554,0.7250003814697195,-0.5349998474121165,0.40000152587889914,4,-0.016646841515493116,-1.137927632552526,58.11000061035156,-2.1282029545921635,58.41999816894531,-2.37189426062832,57.52000045776367,-0.016646841515493116 12864,2024-02-26,57.63999938964844,58.84000015258789,57.43000030517578,58.36000061035156,2045400.0,-0.020893486742873946,-1.4736852672297251,-0.8571441546586982,66.9237475316412,62.753952308099336,-0.45464960484703454,-2.009477749310115,0.9635440902315437,-0.5074036212953743,17.16324414063226,1.4399986267089915,1.5221896071779781,1.604999351501462,-2.1869995693786137,5.396998272381538,-0.29100010893857586,3.5009988119415,-2.9306277680453405,12.785340405333612,-43.03059330415572,1.8959994604400365,2,-0.9850006103515625,-1.8199996948242188,1.015000343322754,0.9250011444091797,0.7900009155273438,0,-0.002081869069317066,-1.5172467090010302,58.86999893188477,-1.137927632552526,58.11000061035156,-2.1282029545921635,58.41999816894531,-0.002081869069317066 12865,2024-02-27,59.27000045776367,59.47999954223633,57.88999938964844,58.11999893188477,2677400.0,0.02827899176570714,1.0254782950972627,-1.5972216335353608,70.86793193770028,64.30514288583228,-1.6639128128480039,-3.4949692149124445,-0.8033467258019584,-2.107689805591626,17.027901598316262,1.8400001525878906,1.8123324022121068,3.0295003890991197,-1.0008179281209806,7.05981870631922,1.014341230489066,5.044659547709173,-4.27019117923313,90.09437781716436,27.403448356643608,2.015159158610051,2,-1.4950008392333984,-3.450000762939453,-0.8850011825561523,-0.7049999237060547,-0.3500022888183594,1,-0.05027837893066833,-1.4736852672297251,57.63999938964844,-1.5172467090010302,58.86999893188477,-1.137927632552526,58.11000061035156,-0.05027837893066833 12866,2024-02-28,58.61000061035156,59.22999954223633,58.209999084472656,59.040000915527344,1741800.0,-0.011135479033485551,1.5185272398462815,-0.37391281272183496,67.38817509304172,65.07975468234602,-0.4018584963573275,-2.6727178280448953,-0.30491289327208904,-1.4224693207571875,16.885244976837978,1.0600013732910156,1.9535831249747488,2.1795005798339844,-1.924481282380384,6.283482442048353,0.12750964872680015,4.231491510941169,-3.337179934309219,58.96229385779449,-7.981428806633446,2.0519909311071847,2,-0.1550006866455078,-2.7900009155273438,-1.1900005340576172,-0.04500007629394531,-0.10000228881835938,2,0.006312897594807687,1.0254782950972627,59.27000045776367,-1.4736852672297251,57.63999938964844,-1.5172467090010302,58.86999893188477,0.006312897594807687 12867,2024-02-29,58.70000076293945,59.18999862670898,58.2400016784668,59.0099983215332,4728800.0,0.00153557672156035,1.8358195358582912,0.7209240432213765,66.93490482926357,65.32191301362855,-0.26234897698638093,-2.540111684359516,-0.5036375767725048,-1.472098986319594,16.447572929568206,0.9499969482421804,2.0592096550001813,2.0455007553100586,-2.0394775706500283,6.1304790812701455,0.0030115923300186864,4.0879899182900985,-3.170549373236021,61.9512648982592,-7.718048837495019,2.042489162980043,2,-0.24500083923339844,-2.5700016021728516,-1.8725004196166992,-0.33500099182128906,0.770000457763679,3,0.01822827395088833,1.5185272398462815,58.61000061035156,1.0254782950972627,59.27000045776367,-1.4736852672297251,57.63999938964844,0.01822827395088833 12868,2024-03-01,58.40999984741211,59.02999877929688,57.52999877929688,58.70000076293945,3089400.0,-0.004940390319559174,2.1579048812219446,0.9354941917700335,63.14176823118998,65.07447845261116,-0.00588829255304546,-2.168322821151932,-0.3331307548906892,-1.1525844015647237,16.14203899392178,1.5,2.3368758292602863,1.6329998016357408,-2.5108047204053534,5.776804323676835,-0.4389024593848063,3.704902062656288,-2.639315586867248,47.804873510174076,-18.656844363908633,2.0719022610205475,3,0.04500007629394531,-2.280000686645508,-1.6475000381469727,-0.04500007629394531,1.5499992370605469,4,0.008046588288493917,1.8358195358582912,58.70000076293945,1.5185272398462815,58.61000061035156,1.0254782950972627,59.27000045776367,0.008046588288493917 12869,2024-03-04,58.90999984741211,59.25,56.7599983215332,57.27999877929688,2789100.0,0.008560178074065838,1.1558443274164276,-5.620675593907002,63.169985737231436,65.38589353548245,-0.5583320300367589,-2.5045368548491638,-0.9370280697546747,-1.6426966556759481,15.61803688518861,2.490001678466797,2.4063224991555288,1.9474998474121108,-2.231076020804238,6.12607571562846,-0.14178808669606724,4.036787781520289,-2.912556688276304,79.04413827149412,14.365202061242442,2.0892879341081745,3,-0.7900009155273438,-2.780000686645508,-2.2899999618530273,-0.5450000762939453,0.15999984741210938,0,0.006111027181871176,2.1579048812219446,58.40999984741211,1.8358195358582912,58.70000076293945,1.5185272398462815,58.61000061035156,0.006111027181871176 12870,2024-03-05,58.13999938964844,59.72999954223633,58.11000061035156,59.099998474121094,2516500.0,-0.013070793749076826,-2.1764789480376683,-0.5889561076071592,64.1524159268147,65.21448874043931,0.34516147597956603,-1.4588562380653372,-0.24751997127359004,-0.8837913731522349,14.837755444181392,1.6199989318847656,2.262608826309844,0.9549993515014634,-2.9551620826545104,4.865160785657437,-1.00008136557652,2.910080068579447,-1.9294028658371474,46.46466333062751,-18.584915836992018,1.9550807170779867,3,0.10499954223632812,-1.9200000762939453,-1.7074995040893555,0.22500038146972656,1.0100021362304616,1,0.00498797589562705,1.1558443274164276,58.90999984741211,2.1579048812219446,58.40999984741211,1.8358195358582912,58.70000076293945,0.00498797589562705 12871,2024-03-06,58.5,58.959999084472656,57.93000030517578,58.70000076293945,2078900.0,0.006191961027362192,1.861118028218265,0.20833432674502697,56.75421987773631,64.96542155114992,-0.0025674485352737975,-1.5219990346312784,-0.697739724894177,-1.2639237847680533,13.875478938175995,1.029998779296875,2.086952066142132,1.0770000457763658,-2.516936473474921,4.670936565027652,-0.7199682138492776,2.873968305402009,-2.007851234714707,58.58589102043752,-5.493644494523544,1.7969682596256438,3,-0.2550010681152344,-2.280000686645508,-2.2049999237060547,-0.13500022888183594,0.29000091552734375,2,0.0071794558794071595,-2.1764789480376683,58.13999938964844,1.1558443274164276,58.90999984741211,2.1579048812219446,58.40999984741211,0.0071794558794071595 12872,2024-03-07,59.41999816894531,59.70000076293945,58.70000076293945,58.97999954223633,2297900.0,0.015726464426415676,-1.0000076294236353,-2.199984741269145,53.99201501819211,63.70279602031236,-0.8014854391584691,-2.1065917372981033,-1.7046072118364464,-2.128493269099735,12.801177266619696,1.2000007629394531,2.095985247301037,1.7154983520507798,-1.5469605203400434,4.977957224441603,0.08426891585536822,3.3467277882461914,-2.6688213415039357,89.56224761356746,27.05364740955106,1.631229436195412,3,-1.1749992370605469,-3.1999988555908203,-3.1799983978271484,-1.0549983978271484,-1.1799964904785156,3,-0.015314706756212937,1.861118028218265,58.5,-2.1764789480376683,58.13999938964844,1.1558443274164276,58.90999984741211,-0.015314706756212937 12873,2024-03-08,60.08000183105469,60.38000106811523,59.1500015258789,59.61999893188477,1874700.0,0.011107433228672026,1.3207508466098132,1.0454643974926796,55.80059111369077,62.46688975165121,-1.4212608311468244,-2.4171855306161945,-2.4572074971740108,-2.7361721530251373,11.666530408599167,1.2299995422363281,1.9655503471533393,2.0750019073486357,-0.869562840928161,5.019566655625432,0.6027195332102337,3.5472842814870376,-3.0905191864297166,91.71273454574596,31.346536700867944,1.4722823741383995,3,-1.5100021362304688,-3.535001754760742,-3.8400020599365234,-1.7150020599365234,-2.8800010681152344,4,-0.010153139010662504,-1.0000076294236353,59.41999816894531,1.861118028218265,58.5,-2.1764789480376683,58.13999938964844,-0.010153139010662504 12874,2024-03-11,60.6500015258789,60.77999877929688,60.08000183105469,60.08000183105469,2871000.0,0.009487344831097921,-1.456130957958023,1.2391219617371727,66.21762596113588,61.95018908758849,-1.6979475921125697,-2.677921405997317,-3.112510541014437,-3.268682933442612,11.515775962529599,0.6999969482421946,2.0037101801144104,2.3615015029907127,-0.44535673083036187,5.168359736811787,0.9580723860801754,3.76493061990125,-3.321467038904906,95.43869042041953,34.17828855181719,1.403429116910537,3,-1.88000297546386,-3.9050025939941335,-4.410001754760735,-2.285001754760735,-2.140003204345696,0,-0.011376791822698018,1.3207508466098132,60.08000183105469,-1.0000076294236353,59.41999816894531,1.861118028218265,58.5,-0.011376791822698018 12875,2024-03-12,59.81000137329102,60.68000030517578,59.2599983215332,60.40999984741211,2028700.0,-0.013849960947312612,1.4912328840465259,-1.0526294655405501,57.24714902100713,60.823408412917985,-0.8641695506929992,-1.5769598373988387,-2.3886760863408156,-2.383882114638361,11.622364593561405,1.4200019836425781,1.8741616495389195,1.3045013427734418,-1.244054625356867,3.8530573109037505,0.030223358708283854,2.5787793268385997,-2.0672911712382813,65.9649850758256,5.348030614028886,1.2742779840651555,3,-1.0400028228759837,-3.065002441406257,-3.5700016021728587,-1.4450016021728587,-0.8199996948242259,1,-0.012372540736928728,-1.456130957958023,60.6500015258789,1.3207508466098132,60.08000183105469,-1.0000076294236353,59.41999816894531,-0.012372540736928728 12876,2024-03-13,59.13999938964844,60.47000122070313,58.65999984741211,59.86000061035156,3252000.0,-0.011202173018872164,-1.1547631482145941,1.2000050862759701,55.175870881566546,59.51684908539608,-0.12413516579159989,-0.5707815924099577,-1.8372833350484896,-1.6570325755749309,10.957710548682956,1.8100013732910227,1.8050612436707425,0.40249938964844034,-1.3224861912679415,2.127484970564822,-0.4599934008097506,1.2649921801066313,-1.0328145583264003,22.641499248756098,-39.60460801517181,0.8624927904581907,3,-0.37000083923339844,-2.395000457763672,-2.7074995040893555,-0.7749996185302734,0.5499992370605398,2,0.00016912641754629476,1.4912328840465259,59.81000137329102,-1.456130957958023,60.6500015258789,1.3207508466098132,60.08000183105469,0.00016912641754629476 12877,2024-03-14,59.06000137329102,59.13000106811523,57.7599983215332,58.95000076293945,2950300.0,-0.0013526888262264114,9.960021972656817,-0.15277836646463921,51.02482391497221,58.17052193914967,0.013744609170103672,-0.35127619870382176,-1.9443902157896176,-1.5106544405661353,11.189202257872195,1.3800010681152344,1.5107494131654704,0.22250137329102415,-1.3146859386126692,1.7596886851947176,-0.5460922826608225,0.9910950292428709,1.7199974060058594,43.04645214260916,-17.59360146174395,0.7685936559518473,3,-0.29000282287598367,-2.315002441406257,-2.47500133514405,-0.6950016021728587,1.2399978637695241,3,-0.004571629723764015,-1.1547631482145941,59.13999938964844,1.4912328840465259,59.81000137329102,-1.456130957958023,60.6500015258789,-0.004571629723764015 12878,2024-03-15,58.91999816894531,59.52000045776367,58.5,58.709999084472656,6062300.0,-0.002370524908403171,-2.23811080835604,1.909071993341533,57.823945829486014,57.57651750495574,0.26116301452749013,-0.19778602308837634,-2.014707287676231,-1.29802444144444,11.072603690957164,1.0200004577636719,1.2967162299004968,0.06749820709228516,-1.4666044593105454,1.6016008734951157,-0.6995531261091301,0.8345495402937004,1.7996006011962962,38.410585151735155,-27.114435865419388,0.7670513332014168,3,0.35000038146972656,-2.174999237060547,-2.4499988555908203,-0.5549983978271484,1.4300003051757812,4,-0.011541013435348635,9.960021972656817,59.06000137329102,-1.1547631482145941,59.13999938964844,1.4912328840465259,59.81000137329102,-0.011541013435348635 12879,2024-03-18,58.959999084472656,59.36999893188477,58.41999816894531,58.91999816894531,2246500.0,0.0006789021855133637,1.2093025318926007,0.19048138056312444,47.64794379956134,55.74268726859425,0.2559122581968012,-0.24316588065963884,-2.2237668750581747,-1.2478227879689285,10.937554802399783,0.9500007629394602,1.0825243688680501,0.10299911499023295,-1.4318474951132245,1.6378457250936904,-0.6644241900614958,0.8704224200419617,1.7004076766967842,41.09588862136673,-20.44051416377767,0.7674233050517297,3,0.3099994659423828,-1.6900005340576172,-2.607499122619629,-0.5949993133544922,1.8800010681152344,0,-0.02985071826428687,-2.23811080835604,58.91999816894531,9.960021972656817,59.06000137329102,-1.1547631482145941,59.13999938964844,-0.02985071826428687 12880,2024-03-19,58.79999923706055,59.38999938964844,58.47000122070313,59.06000137329102,2784300.0,-0.0027137016603897557,-1.0000000000000155,-6.499904634751275,51.559921050274404,55.16554295443182,0.5804154642271939,0.018598625888742504,-2.211735449830556,-1.022703427186464,10.489382831431234,0.9199981689453054,0.9568923374009728,-0.12100067138671733,-1.5220223736871148,1.2800210309136801,-0.8215115225369161,0.5795101797634814,1.8023993553161688,38.37637649191796,-22.51546645590686,0.7005108511502002,3,0.4699993133544922,-1.5300006866455078,-2.4474992752075195,-0.4349994659423828,1.720001220703125,1,-0.004931988423301892,1.2093025318926007,58.959999084472656,-2.23811080835604,58.91999816894531,9.960021972656817,59.06000137329102,-0.004931988423301892 12881,2024-03-20,59.209999084472656,59.65999984741211,58.43999862670898,58.68999862670898,1955200.0,0.006972786611087134,-1.392158182708938,-1.99998532820796,53.97814139358288,55.16400144058635,0.3148278519720762,-0.3469711308852794,-2.793780585988422,-1.3675723231953043,10.090720155441126,1.220001220703132,0.8005040368380918,0.2494991302490206,-1.1365141838388624,1.6355124443369036,-0.44350752679491734,0.9425057872929585,1.335551502487192,76.31576833964431,14.915252891077841,0.6930066570439399,3,0.05999946594238281,-1.9400005340576172,-3.2974987030029297,-0.8449993133544922,0.25,2,-0.003715544830392492,-1.0000000000000155,58.79999923706055,1.2093025318926007,58.959999084472656,-2.23811080835604,58.91999816894531,-0.003715544830392492 12882,2024-03-21,57.88999938964844,59.5,57.86999893188477,59.4000015258789,3736100.0,-0.02229352668864304,-1.1032230436794384,-2.9038477056816396,46.50537620625599,54.1311997842047,1.5589095859117705,1.0073488427942436,-1.5077132515298928,0.011501862335151714,9.799718185906386,1.6300010681152273,0.6548722854929707,-1.0595005035400362,-2.4770676266447893,0.35806661956471686,-1.7682840650924092,-0.35071694198766323,2.5998401520028764,1.1173434376581093,-59.44165222877779,0.708783561552376,3,1.3799991607666016,0.5,-1.977499008178711,0.47500038146972656,2.5699996948242188,3,0.031093440249412074,-1.392158182708938,59.209999084472656,-1.0000000000000155,58.79999923706055,1.2093025318926007,58.959999084472656,0.031093440249412074 12883,2024-03-22,57.88999938964844,58.599998474121094,57.77999877929688,58.4000015258789,2157100.0,0.0,-1.2465641754543892,0.33774928127162823,42.65130015649037,51.51271913924409,1.358443393375616,0.9804325974787957,-1.5539508949317948,0.0871432376610386,9.112944636988162,0.8199996948242116,0.6181545114988936,-1.010500526428224,-2.505285113227103,0.48428406037065486,-1.757892819827667,-0.26310823302878106,2.5452433276005166,5.851092971018107,-50.20631998726135,0.7473922933994412,3,1.3299999237060547,0.8799991607666016,-2.0325002670288086,0.47500038146972656,2.7299995422363352,4,0.04163067667682596,-1.1032230436794384,57.88999938964844,-1.392158182708938,59.209999084472656,-1.0000000000000155,58.79999923706055,0.04163067667682596 12884,2024-03-25,57.52000045776367,58.25,57.18999862670898,57.88999938964844,1923800.0,-0.006391413642870547,-1.0582499101881644,0.7254850629048525,45.25995043230288,50.18080818494362,1.3832205588714004,1.4134488200165336,-1.195467270134543,0.5277275084178541,8.872798721597979,1.0600013732910227,0.5395232223904074,-1.3744995117187528,-2.8913873752159063,0.1423883517784006,-2.132943443467333,-0.6160555799701726,2.8617373715709675,13.360391415545672,-42.09654487967949,0.758443931748578,3,1.3099994659423828,1.2499980926513672,-1.6050004959106445,0.8449993133544922,4.099998474121101,0,0.049200243286428025,-1.2465641754543892,57.88999938964844,-1.1032230436794384,57.88999938964844,-1.392158182708938,59.209999084472656,0.049200243286428025 12885,2024-03-26,56.290000915527344,57.81999969482422,56.15999984741211,57.4900016784668,2165600.0,-0.021383858352704732,-1.2739678782225636,3.243254667862629,35.087732845711244,47.94879284762637,2.3036523761682233,2.538919036330576,0.016223874378745506,1.8154897146410036,8.512887353157703,1.6599998474121094,0.3417305538610478,-2.4554990768432603,-4.354412982282518,-0.5565851714040022,-3.4049560295628893,-1.5060421241236313,3.9640673457022686,3.7143162318638394,-49.225743820966024,0.9494569527196296,3,1.6199989318847656,2.1799983978271484,-0.3750009536743164,2.0749988555908203,4.459999084472656,1,0.08083139390757133,-1.0582499101881644,57.52000045776367,-1.2465641754543892,57.88999938964844,-1.1032230436794384,57.88999938964844,0.08083139390757133 12886,2024-03-27,58.97999954223633,58.9900016784668,56.90999984741211,56.90999984741211,2840900.0,0.04778821430018776,-1.009663901164312,-1.724998648962244,47.60349439410127,47.568645123085155,-0.45977976799534304,-0.12852867048844985,-2.6405703606612434,-0.7893406030351713,7.783718383490639,2.700000762939453,0.024192600130518827,0.21599960327148438,-1.6845646670753496,2.1165638736183183,-0.7342825319019326,1.1662817384449014,1.028424614164237,84.43112473031576,34.63129954515783,0.950282135173416,3,-1.0699996948242188,-0.5100002288818359,-3.005000114440918,-0.6149997711181641,1.029998779296875,2,0.026110561673106325,-1.2739678782225636,56.290000915527344,-1.0582499101881644,57.52000045776367,-1.2465641754543892,57.88999938964844,0.026110561673106325 12887,2024-03-28,59.77000045776367,59.9900016784668,58.79999923706055,59.27000045776367,1921000.0,0.013394386599844044,1.5319135121096032,0.24154592933041918,48.335116393321044,46.514330741289044,-1.2722685950120223,-0.879342078106987,-3.3397901707857756,-1.50771563230294,6.934047842552927,1.19000244140625,-0.12172156284509583,0.95250053405762,-1.0000083930254533,2.9050094611406934,-0.023753929483916636,1.9287549975991567,-3.6100006103515625,94.25584554766277,47.70228136588602,0.9762544635415359,3,-1.6949996948242188,-1.3000011444091797,-3.7950010299682617,-1.4050006866455078,-0.060001373291015625,3,-0.005186571372206683,-1.009663901164312,58.97999954223633,-1.2739678782225636,56.290000915527344,-1.0582499101881644,57.52000045776367,-0.005186571372206683 12888,2024-04-01,58.88000106811523,59.709999084472656,58.52999877929688,59.709999084472656,1533100.0,-0.014890402925082147,1.8433810248231506,-1.659996032714858,40.80996748990966,45.75455559577218,-0.4342002416320909,0.050250381172396885,-2.342979070738714,-0.5689007446786718,6.5442221288051545,1.2400016784667898,-0.22576522565272228,0.03900108337401775,-1.9041481672043474,1.982150333952383,-0.9325735419151613,1.0105757086631968,-2.6434011840820233,71.01827468197573,29.38229846513464,0.9715746252891823,4,-0.8050003051757741,-0.4100017547607351,-2.6425018310546804,-0.5150012969970632,2.2899971008300852,0,0.026834204954065966,1.5319135121096032,59.77000045776367,-1.009663901164312,58.97999954223633,-1.2739678782225636,56.290000915527344,0.026834204954065966 12889,2024-04-02,59.27000045776367,59.6500015258789,58.5099983215332,58.56000137329102,1839500.0,0.006623630818166415,-1.8148046981698813,-0.8554226281028801,47.058818640654664,45.25443310581444,-0.8667494843844423,-0.32822402869950196,-2.600412318553964,-0.9253641194605109,6.706659348652414,1.140003204345696,-0.26782837050502906,0.41100044250488565,-1.5414872123084464,2.3634880973182177,-0.5652433849017839,1.3872442699115553,-2.958332537841798,81.20102150173504,40.88098354188146,0.9762438274066667,4,-1.1949996948242188,-0.8000011444091797,-3.032501220703125,-0.9050006866455078,1.7700004577636719,1,0.022777095726245644,1.8433810248231506,58.88000106811523,1.5319135121096032,59.77000045776367,-1.009663901164312,58.97999954223633,0.022777095726245644 12890,2024-04-03,58.43000030517578,59.27000045776367,58.040000915527344,59.18000030517578,1660800.0,-0.014172433711831744,1.645159437886084,-1.0563393902923994,46.20321283239891,44.39055215457178,-0.09471321539810162,0.5635075576427298,-1.6145637478992825,-0.05301890014494148,6.651430134945024,1.2299995422363281,-0.3928310198853211,-0.44349975585937784,-2.377726761832278,1.4907272501135225,-1.410613258845828,0.5236137471270723,-2.0447657100830057,49.35063487423892,6.513711806050324,0.9671135029864484,4,-0.3549995422363281,0.03999900817871094,-2.1925010681152344,-0.06500053405761719,3.329998016357422,2,0.05459521838178771,-1.8148046981698813,59.27000045776367,1.8433810248231506,58.88000106811523,1.5319135121096032,59.77000045776367,0.05459521838178771 12891,2024-04-04,58.91999816894531,59.599998474121094,58.29999923706055,59.43000030517578,1733600.0,0.008386066424958205,2.0588272253188644,0.6800028483072916,49.28277034619553,44.699151503453955,-0.7042312089237797,0.1123483827125824,-1.95323616307752,-0.49695569428693176,6.637936300525304,1.2999992370605469,-0.4163687364652162,0.025498199462887783,-1.900758157792417,1.9517545567181926,-0.9376299791647682,0.9886263780905438,-2.4626682321850595,45.12804662145111,2.22188876769264,0.9631281786276533,4,-0.8449974060058594,-0.4499988555908203,-2.1224985122680664,-0.5549983978271484,3.0,3,0.031059095178642027,1.645159437886084,58.43000030517578,-1.8148046981698813,59.27000045776367,1.8433810248231506,58.88000106811523,0.031059095178642027 12892,2024-04-05,58.5099983215332,58.849998474121094,58.06000137329102,58.54999923706055,1426100.0,-0.006958585542322759,1.4687432944710457,0.07843283917004502,47.9561313397505,45.28857719048286,-0.2201911853670282,0.4750329713161108,-1.4025816767390182,-0.019658968362662677,6.190334953910467,0.8599967956542898,-0.4727703210575882,-0.3390016555786133,-2.2559614225774496,1.577958111420223,-1.297481539078035,0.6194782279208084,-1.9820149499388222,28.143588103613688,-14.69791218782472,0.9584798834994184,4,-0.43499755859375,-0.03999900817871094,-1.3724985122680664,-0.14499855041503906,2.770000457763679,4,0.02563664404427035,2.0588272253188644,58.91999816894531,1.645159437886084,58.43000030517578,-1.8148046981698813,59.27000045776367,0.02563664404427035 12893,2024-04-08,59.47000122070313,59.61000061035156,58.58000183105469,58.58000183105469,1654300.0,0.016407501738324726,-1.31460558574931,-22.24947549113121,52.328777526793495,46.074002423204035,-1.0420879589686507,-0.5618174851938917,-2.2626791159248185,-0.8990738233722837,5.333957673260964,1.1000022888183594,-0.5624091068278716,0.6515012741088952,-1.201329390877305,2.5043319390950955,-0.2749140583842049,1.5779166066019954,-2.8727774829713013,88.81986105977546,43.867355332677114,0.9264153324931012,4,-1.395000457763679,-1.00000190734864,-2.177501678466804,-1.105001449584968,1.430000305175767,0,0.004035612222015095,1.4687432944710457,58.5099983215332,2.0588272253188644,58.91999816894531,1.645159437886084,58.43000030517578,0.004035612222015095 12894,2024-04-09,59.959999084472656,60.43999862670898,59.43000030517578,59.56999969482422,1862100.0,0.008239412371139121,-2.0149286023366297,0.4382018619164331,55.14184559059014,48.30223717263502,-1.2846703501279606,-1.1659372864883508,-2.6533996729353078,-1.2925214717414022,4.401136297378246,1.009998321533196,-0.4757784137574532,1.175999259948732,-0.5549255963171333,2.906924116214597,0.3105368318157957,2.041461688081668,-3.2949197879261263,80.00000000000024,32.802244607686774,0.8654624281329336,4,-1.2849998474121094,-1.489999771118164,-2.667499542236328,-1.5949993133544922,0.5699996948242259,1,0.02018010511921431,-1.31460558574931,59.47000122070313,1.4687432944710457,58.5099983215332,2.0588272253188644,58.91999816894531,0.02018010511921431 12895,2024-04-10,59.06999969482422,59.38999938964844,58.27999877929688,59.2400016784668,2344800.0,-0.014843218866541164,3.72343292183071,-0.43590320435071794,49.40476422175598,48.50237826459666,0.04597727104697924,-0.35228113770880043,-1.6737075105487946,-0.3612618609631113,3.777441584590277,1.6800003051757741,-0.3694050799230837,0.3229999542236328,-1.346113627053498,1.9921135355007635,-0.5115568364149325,1.1575567448621982,-2.253923625071188,42.43695323945103,-1.0330560671913602,0.8345567906385639,4,0.1700000762939453,-0.6000003814697266,-1.9450006484985352,-0.7049999237060547,2.3899993896484375,2,0.03335028323820599,-2.0149286023366297,59.959999084472656,-1.31460558574931,59.47000122070313,1.4687432944710457,58.5099983215332,0.03335028323820599 12896,2024-04-11,59.1500015258789,59.65999984741211,58.540000915527344,59.4900016784668,1310100.0,0.0013543563817166593,2.2941315067570978,1.9999775608661923,55.98860522004497,49.35276591201042,-0.00824034869943091,-0.45481375054942674,-1.6499544467302627,-0.4154058812351238,3.6536853361501316,1.1199989318847656,-0.2461724940997101,0.4025016784667912,-1.2671136199189235,2.072116976852506,-0.4323059707260626,1.237309327659645,-2.18896855384763,45.79837859150924,-2.903834973894199,0.8348076491928567,4,0.08999824523926492,-0.680002212524407,-1.9175024032592702,-0.7850017547607351,1.809997558593757,3,0.04412505035206804,3.72343292183071,59.06999969482422,-2.0149286023366297,59.959999084472656,-1.31460558574931,59.47000122070313,0.04412505035206804 12897,2024-04-12,58.790000915527344,59.5,58.43000030517578,59.349998474121094,2204600.0,-0.006086231632539407,1.4883696172885506,1.647050903746221,54.136037468190395,50.83344035404161,0.22141211297502394,-0.12235103888113485,-1.1692226005120006,-0.035050769382593217,3.673565113761332,1.0699996948242188,0.081480828137245,0.05600109100341655,-1.6073295269291563,1.7193317089359894,-0.7756642179628699,0.887666399969703,-1.6898093173089634,23.611211678625686,-29.250986797749768,0.8316653089662869,4,0.4499988555908203,-0.32000160217285156,-1.5575017929077148,-0.4250011444091797,1.9899978637695384,4,0.053240299450161954,2.2941315067570978,59.1500015258789,3.72343292183071,59.06999969482422,-2.0149286023366297,59.959999084472656,0.053240299450161954 12898,2024-04-15,58.2400016784668,59.25,57.66999816894531,59.02000045776367,2131400.0,-0.009355319416490815,1.5483944403767942,1.3928610354223434,53.25497911228595,51.52190262866732,0.7499450299922472,0.3943089527856216,-0.5584878640699671,0.5158652496731122,3.975152720604272,1.5800018310546875,0.10013234388113545,-0.45999832153320597,-2.135078559011177,1.215081915944765,-1.2975384402721915,0.3775417972057795,-1.0062177991087893,20.5777406254175,-35.74112407015667,0.837540118738985,4,0.8149967193603516,0.2299976348876953,-1.007502555847168,0.12499809265136719,2.9799995422363352,0,0.05219775091376877,1.4883696172885506,58.790000915527344,2.2941315067570978,59.1500015258789,3.72343292183071,59.06999969482422,0.05219775091376877 12899,2024-04-16,57.20000076293945,57.9000015258789,56.66999816894531,57.9000015258789,2391600.0,-0.01785715806240895,2.514291475250867,0.8974382800578962,54.18583227613218,52.40886034463768,1.6376542814436448,1.3657155553509739,0.5559166496891947,1.5540977865725978,4.567904397091467,1.5700035095214844,0.01982819747595954,-1.4119993209838881,-3.209981467263397,0.38598282529562056,-2.3109903941236425,-0.5130082478441338,3.239997863769524,17.725829313444187,-43.37804359488404,0.8989910731397541,4,1.3549976348876953,1.269998550415039,0.3574991226196289,1.164999008178711,2.6100006103515696,1,0.06468532716063735,1.5483944403767942,58.2400016784668,1.4883696172885506,58.790000915527344,2.2941315067570978,59.1500015258789,0.06468532716063735 12900,2024-04-17,58.5099983215332,58.56999969482422,57.06999969482422,57.540000915527344,1994000.0,0.022902054914700543,1.7522931926911811,-1.3857090697053562,47.52370217859862,52.2134083260158,0.38017753457626924,0.03465465044612159,-0.6142416538440756,0.24162854367320108,5.010236635540282,1.5,0.12330366127214631,-0.08750171661377237,-1.8837767918745243,1.7087733586469795,-0.9856392542441483,0.8106358210166036,1.8546002960205001,61.53843209651306,3.245456421679883,0.8981375376303772,4,0.04500007629394531,-0.08999824523925781,-0.7524995803833008,-0.14499855041503906,-0.979999542236321,2,0.034524021803300275,2.514291475250867,57.20000076293945,1.5483944403767942,58.2400016784668,1.4883696172885506,58.790000915527344,0.034524021803300275 12901,2024-04-18,58.9900016784668,59.18999862670898,58.08000183105469,58.77000045776367,1626200.0,0.008203783467841008,2.580663024217425,0.22680598869745436,45.75164077686848,51.968464930140016,-0.0992933046847071,-0.4876789811130209,-0.9475568866996724,-0.24941705546380888,5.099540785569342,1.1099967956542898,0.13356687884598273,0.4035015106201172,-1.3796271535385785,2.186630174778813,-0.48806282145923063,1.295065842699465,1.3007049301147404,81.9788695563092,27.068598187312666,0.8915643320793478,4,-0.43500328063964844,-0.6750011444091797,-1.2325029373168945,-0.6250019073486328,-1.4600028991699148,3,0.04187145847984408,1.7522931926911811,58.5099983215332,2.514291475250867,57.20000076293945,1.5483944403767942,58.2400016784668,0.04187145847984408 12902,2024-04-19,59.68999862670898,59.90999984741211,58.97999954223633,59.11999893188477,2323400.0,0.011866365965839565,-1.1882399404008581,2.590893327784649,54.50499305376986,52.21026665535962,-0.6864971626348151,-1.1024325372313015,-1.4913191652741276,-0.9521867633636774,5.2805254697392385,0.9300003051757812,0.23762575035482314,1.013498497009273,-0.8030017736671553,2.8299987676857015,0.10524836167105889,1.9217486323474873,0.5282938130798343,93.20984238479657,38.670840072765664,0.9082501353382134,4,-1.1350002288818288,-1.3899993896484304,-1.932499885559075,-1.3249988555908132,-2.8899993896484304,4,0.021276603903210622,2.580663024217425,58.9900016784668,1.7522931926911811,58.5099983215332,2.514291475250867,57.20000076293945,0.021276603903210622 12903,2024-04-22,60.29999923706055,60.849998474121094,59.459999084472656,59.68000030517578,1559400.0,0.010219477707922309,-1.6226369600500947,1.0877180067192518,55.591742028690184,52.26025514848184,-1.3034531509892489,-1.6049091077718316,-1.9438022036832052,-1.5579284278855212,5.614224156661024,1.3899993896484375,0.2917356047371058,1.5029991149902315,-0.41095016843671317,3.4169483984171762,0.5460244732767592,2.459973756703704,-3.6300010681152344,86.84212447593546,34.20196239610274,0.9569746417134732,4,-1.5400009155273438,-1.7950000762939453,-2.5425004959106445,-1.9349994659423828,-3.529998779296875,0,0.007960191514253312,-1.1882399404008581,59.68999862670898,2.580663024217425,58.9900016784668,1.7522931926911811,58.5099983215332,0.007960191514253312 12904,2024-04-23,60.349998474121094,60.9900016784668,59.81999969482422,60.02999877929688,1831900.0,0.000829174754447104,-2.1621766519233345,0.516129429209545,61.4014167843092,53.59321654432109,-1.4441846334682467,-1.5094094595609135,-1.86179170547139,-1.6175454909501354,5.538148649374806,1.1700019836425781,0.4028689531405121,1.4114984512329087,-0.5232715001661319,3.3462684026319494,0.44411347553338487,2.3788834269324326,-3.5964002990722648,83.67339590601446,29.352368668671218,0.9673849756995218,4,-1.519998550415039,-1.7749977111816406,-2.3424997329711914,-1.9849987030029297,-2.779998779296875,1,0.014415953083331212,-1.6226369600500947,60.29999923706055,-1.1882399404008581,59.68999862670898,2.580663024217425,58.9900016784668,0.014415953083331212 12905,2024-04-24,60.84000015258789,61.04999923706055,59.43999862670898,59.63000106811523,2087300.0,0.008119332077148433,-1.02515294738609,3.7812507450588764,61.40143427146777,54.19464199447918,-1.851402681381174,-1.7297437692279232,-2.227164667027253,-2.110900509424134,4.630217841276626,1.6100006103515696,0.4034146770901401,1.6740001678466783,-0.00226577648937365,3.35026611218273,0.8358671956786523,2.5121331400147042,-3.916945837402345,92.92931757960459,35.898607615205464,0.8381329721680271,4,-1.980001449584961,-2.2350006103515625,-2.5700016021728516,-2.4750003814697266,-1.6100006103515625,2,-0.0169296314384223,-2.1621766519233345,60.349998474121094,-1.6226369600500947,60.29999923706055,-1.1882399404008581,59.68999862670898,-0.0169296314384223 12906,2024-04-25,60.52000045776367,61.18000030517578,59.66999816894531,60.88999938964844,1432000.0,-0.0052596925381599435,2.1789493127527235,-0.3057844725940574,62.064836100858216,55.07561962033115,-1.4713611335471626,-1.3580852725539074,-1.7524142827218014,-1.7913588485569107,4.706464842316419,1.5100021362304688,0.31716581354670836,1.2770004272460938,-0.5016455200088785,3.055646374501066,0.3876774536186076,2.16632340087358,-3.3493294472656245,70.000017339527,8.930476098847137,0.8893229736274845,4,-1.595001220703125,-1.8500003814697266,-2.250001907348633,-2.155000686645508,-0.8400001525878906,3,-0.049405182680946624,-1.02515294738609,60.84000015258789,-2.1621766519233345,60.349998474121094,-1.6226369600500947,60.29999923706055,-0.049405182680946624 12907,2024-04-26,59.459999084472656,60.75,59.43000030517578,60.56999969482422,1590700.0,-0.017514893676029986,-1.2564132660380558,3.0000103100223727,49.940675350721314,54.70736364682397,-0.34232500917402575,-0.3399274769839238,-0.6293180268189076,-0.7598589922434513,4.9469587364298055,1.3199996948242188,0.35072516030893297,0.2324991226196289,-1.5321577412099288,1.9971559864491866,-0.6498293092951499,1.1148275545344077,-1.9685817304003876,1.7142159598214284,-53.538193126571,0.8823284319147793,4,-0.5349998474121094,-0.7899990081787109,-1.1900005340576172,-1.9749984741210938,1.3600006103515625,4,-0.03245880146136382,2.1789493127527235,60.52000045776367,-1.02515294738609,60.84000015258789,-2.1621766519233345,60.349998474121094,-0.03245880146136382 12908,2024-04-29,60.459999084472656,60.77000045776367,59.68000030517578,59.81999969482422,1789900.0,0.0168180291859632,-1.369570265204916,-0.5765757096707678,52.79641981798694,54.55298448480784,-1.1111511636659372,-1.2811753414976863,-1.603593255247631,-1.7813978652133287,5.405955846155278,1.3100013732910156,0.3178802426860514,1.1534992218017592,-0.6855534343839906,2.992551877987509,0.23397289370888075,2.0730255498946377,-2.673495094312109,58.85707310267857,6.456849124742675,0.9195263280928764,4,-1.3349990844726562,-1.789999008178711,-1.630000114440918,-2.9749984741210938,-0.9399986267089844,0,-0.06053588989140546,-1.2564132660380558,59.459999084472656,2.1789493127527235,60.52000045776367,-1.02515294738609,60.84000015258789,-0.06053588989140546 12909,2024-04-30,60.61999893188477,60.88000106811523,59.099998474121094,59.849998474121094,3515900.0,0.0026463752867176282,1.759683824855786,1.2031268626469367,59.439699693755706,55.876984208714184,-0.821384035352331,-1.4069880097232428,-1.7435382100942647,-1.9542412868193395,5.726696424019372,1.7800025939941335,0.3427074552871048,1.2459991455078168,-0.6842513153241327,3.1762496063397663,0.28087391509184556,2.211124375923788,-2.5620152365230098,73.07688075413598,18.61429981702861,0.9651252304159736,4,-0.9899978637695384,-1.9499988555908274,-1.625000000000007,-4.18499946594239,-1.7899971008300852,1,-0.06351036855753045,-1.369570265204916,60.459999084472656,-1.2564132660380558,59.459999084472656,2.1789493127527235,60.52000045776367,-0.06351036855753045 12910,2024-05-01,61.61999893188477,62.4900016784668,60.43999862670898,60.65999984741211,2087400.0,0.016496206163310045,-1.9285725963346052,1.246751316565187,63.526818822792166,57.8520039915946,-1.490588583952892,-2.272247005706596,-2.667928597426709,-2.967946828839061,6.185245569457922,2.0500030517578196,0.456665894699924,2.0864992141723704,-0.03320484046992078,4.2062032688146616,1.0266471868512212,3.1463512414935195,-3.3122539077378903,74.33622642401185,18.00199547994775,1.059852027321147,5,-0.8849983215332102,-2.2949981689453196,-2.819999694824226,-5.18499946594239,-3.0399971008300852,2,-0.0657254025845968,1.759683824855786,60.61999893188477,-1.369570265204916,60.459999084472656,-1.2564132660380558,59.459999084472656,-0.0657254025845968 12911,2024-05-02,60.75,63.2400016784668,60.31999969482422,62.61999893188477,3164800.0,-0.014118775510633785,-1.1391959511103844,-1.9479174117254299,60.16597099880176,58.48100154104259,-0.38518564537992006,-1.3261097626955234,-1.7598846652539635,-2.113179144793321,7.093096940646938,2.920001983642578,0.6385819377552977,1.1250001907348661,-1.0406883968754528,3.290688778345185,0.04215589692970667,2.2078444845400256,-2.0240293104211275,39.855078473053425,-19.766669731125674,1.0828442938051577,5,0.4200000762939453,-0.7950000762939453,-2.560000419616699,-4.315000534057617,-1.7099990844726562,3,-0.02502058366689175,-1.9285725963346052,61.61999893188477,1.759683824855786,60.61999893188477,-1.369570265204916,60.459999084472656,-0.02502058366689175 12912,2024-05-03,60.0099983215332,61.5,58.9000015258789,61.18999862670898,3447900.0,-0.012181097587930845,1.8888822955961593,0.6310165664033034,59.00303313003806,58.860033885636796,0.45257461462814064,-0.4932596446618689,-0.979658788331264,-1.381370112800397,7.454244063839886,2.599998474121101,0.8124409701945083,0.3099985122680664,-1.796181820127444,2.416178844663577,-0.7430916539296888,1.3630886784658216,3.2300033569335938,25.575962134296798,-37.37417722430588,1.0530901661977534,5,1.0600032806396484,-0.05499839782714844,-1.8199987411499023,-3.5749988555908203,-0.9199981689453125,4,-0.0054990505846924664,-1.1391959511103844,60.75,-1.9285725963346052,61.61999893188477,1.759683824855786,60.61999893188477,-0.0054990505846924664 12913,2024-05-06,59.709999084472656,60.43000030517578,59.56000137329102,60.22000122070313,1751100.0,-0.00499915423181907,-1.1481519855323838,0.4322050884169097,63.806371173814625,59.12725104002629,0.7376531616633741,-0.18378102571392674,-0.6665928002494468,-1.109593716305092,7.713787557066894,0.8699989318847585,0.9782047847695736,-0.002000617980954189,-2.105396356241968,2.10139512028006,-1.0536984871114612,1.0496972511495528,3.5300025939941406,18.663537560263997,-47.94142813978963,1.0516978691305068,5,1.3600025177001953,0.24500083923339844,-1.4374990463256836,-3.2749996185302734,-0.770000457763679,0,0.018589861453208734,1.8888822955961593,60.0099983215332,-1.1391959511103844,60.75,-1.9285725963346052,61.61999893188477,0.018589861453208734 12914,2024-05-07,61.16999816894531,61.2599983215332,60.02999877929688,60.13000106811523,2076200.0,0.024451500701032858,1.016396979503764,-2.0392014600505486,64.39393595355645,59.45975122692502,-0.6635791217995646,-1.6321639972476731,-2.056637780485964,-2.580351366247477,7.570028951737129,1.5499992370605469,1.039998411794329,1.397498512268065,-0.8032836786492084,3.5982807031853383,0.29710741680942476,2.497889607726705,1.983203506469728,52.30406827780496,-14.32455033585029,1.100391095458638,5,-0.09999656677246094,-1.2149982452392578,-2.89749813079834,-4.73499870300293,-2.4599990844726562,1,-0.02697397025621151,-1.1481519855323838,59.709999084472656,1.8888822955961593,60.0099983215332,-1.1391959511103844,60.75,-0.02697397025621151 12915,2024-05-08,61.040000915527344,61.33000183105469,60.5099983215332,60.88000106811523,1567900.0,-0.00212517994620387,1.2162206745812865,0.1538464359991108,61.5298102219348,59.400303907044645,-0.56124966322772,-1.4198061172421035,-1.9093025460097124,-2.5079632344428546,8.358134974742049,0.8200035095214844,1.0453376969104653,1.1690011978149428,-1.075306628929411,3.4133090245592967,0.046847284442762316,2.2911551111871233,2.028136756896977,49.30873996334735,-14.74291859041493,1.1221539133721778,5,0.030000686645507812,-1.085000991821289,-2.767500877380371,-4.605001449584961,-2.0300025939941406,2,-0.036205751168501,1.016396979503764,61.16999816894531,-1.1481519855323838,59.709999084472656,1.8888822955961593,60.0099983215332,-0.036205751168501 12916,2024-05-09,61.7599983215332,61.86000061035156,60.65999984741211,60.93999862670898,1376500.0,0.011795501232089611,1.3529328167307433,5.125002980234898,61.61616507585301,60.69758054317039,-1.214582088149868,-2.0387723697621283,-2.5819610435770244,-3.2889933949617003,9.105184591124626,1.2000007629394531,1.012077706256676,1.7584987640380874,-0.6094109012719926,4.126408429348167,0.5745439313830474,2.9424535966931273,1.2247766279602104,96.62154325172114,34.76041005866135,1.1839548326550404,5,-0.6899967193603516,-1.8049983978271484,-3.4874982833862305,-5.32499885559082,-4.109996795654304,3,-0.051489581879891055,1.2162206745812865,61.040000915527344,1.016396979503764,61.16999816894531,-1.1481519855323838,59.709999084472656,-0.051489581879891055 12917,2024-05-10,61.91999816894531,62.25,61.40999984741211,62.099998474121094,1635800.0,0.00259067117487799,2.4999761583088294,-0.21951264898259004,59.57446712572319,61.450696910696635,-1.1051528610353216,-2.057759984953975,-2.694688162419496,-3.4824114124607846,10.061791384643064,0.8400001525878906,0.9468331320824745,1.7619987487792983,-0.6813077120343038,4.2053052095929,0.5403455183724972,2.9836519791860994,0.9830813120758108,87.73226767560021,27.831818652867042,1.2216532304068024,5,-0.8499965667724609,-1.9649982452392578,-3.64749813079834,-5.48499870300293,-3.9199981689453125,4,-0.04651158492543972,1.3529328167307433,61.7599983215332,1.2162206745812865,61.040000915527344,1.016396979503764,61.16999816894531,-0.04651158492543972 12918,2024-05-13,61.27999877929688,61.9000015258789,61.06999969482422,61.79999923706055,2147200.0,-0.01033590776120874,1.3055445177355949,2.8888865341414434,55.13812583196274,60.9727442593863,-0.37616165299855453,-1.2420128841518405,-2.004529205134318,-2.8824457673505393,10.68823596313006,0.8499984741210938,0.8839397834501526,0.9699995040893654,-1.345821768806168,3.285820776984899,-0.1879111323584013,2.127910140537132,1.5430191426213966,56.30627534538474,-0.5628051105132741,1.1579106364477676,5,-0.20999717712403054,-1.3249988555908274,-3.0074987411499094,-4.844999313354499,-3.2899971008300852,0,-0.03573757621302154,2.4999761583088294,61.91999816894531,1.3529328167307433,61.7599983215332,1.2162206745812865,61.040000915527344,-0.03573757621302154 12919,2024-05-14,60.9000015258789,61.9900016784668,60.86000061035156,61.88000106811523,1767500.0,-0.006200999689744857,-1.1320747247843725,1.8846128452481643,50.335578488328636,59.50705088889036,0.05334017312147665,-0.6014445896787421,-1.5938727642883563,-2.539030820873748,10.59360558800002,1.1300010681152344,1.0237007585011142,0.4050022125244084,-1.3994306580053504,2.209435083054167,-0.49721422274047455,1.3072186477892913,1.8445560681185924,22.413955639936365,-28.658867472785513,0.9022164352648807,5,0.17000007629395242,-0.9450016021728445,-2.6275014877319265,-4.1550025939941335,-3.720001220703118,1,-0.03218395484500991,1.3055445177355949,61.27999877929688,2.4999761583088294,61.91999816894531,1.3529328167307433,61.7599983215332,-0.03218395484500991 12920,2024-05-15,60.52999877929688,61.0099983215332,60.31999969482422,60.849998474121094,2109000.0,-0.006075578609382903,1.1562477648236893,0.3265304533652969,50.05560805423582,58.383677228383036,0.2821360277406981,-0.07625897892551592,-1.1720549544881678,-2.191048475699155,10.871391389001305,0.6899986267089844,1.0572662290983814,-0.0660005569457951,-1.6099443354283451,1.477943221536755,-0.8379724461870666,0.7059713322954764,2.137667693338237,10.88077985840199,-36.23648902437613,0.7719718892412739,5,0.04500198364257102,-0.5749988555908274,-1.9574995040893626,-3.7849998474121165,-2.529998779296882,2,-0.030067730572079898,-1.1320747247843725,60.9000015258789,1.3055445177355949,61.27999877929688,2.4999761583088294,61.91999816894531,-0.030067730572079898 12921,2024-05-16,61.459999084472656,61.83000183105469,60.18999862670898,60.52999877929688,3011100.0,0.015364287525706288,-1.0372702889691225,-2.9062537252938934,61.28669065708428,58.63741695361039,-0.5996155334205469,-0.8555920359458327,-2.049970868560287,-3.143952364910554,11.835117198263742,1.6400032043457102,1.0393477866942078,0.7404998779296861,-0.6500769873484842,2.1310767432078563,0.0452114452906045,1.4357883105687677,1.1323140892273358,61.65046655938623,8.426910307161805,0.6952884326390838,5,-0.5549983978271484,-1.5049991607666016,-2.604999542236328,-4.715000152587891,-4.369998931884766,3,-0.03986333874772907,1.1562477648236893,60.52999877929688,-1.1320747247843725,60.9000015258789,1.3055445177355949,61.27999877929688,-0.03986333874772907 12922,2024-05-17,60.959999084472656,61.38000106811523,60.61999893188477,61.25,1921700.0,-0.008135372721252088,1.7636287973366822,-0.3118288391018671,52.990433132772566,57.435646060161275,0.055108925397611586,-0.26937962683003036,-1.5322814822072246,-2.6727103932187717,12.526029285459456,0.8400001525878835,0.8731583325421113,0.17699985504150106,-1.129052273840152,1.4830519839231542,-0.47602620939932905,0.8300259194823312,1.5584678562709158,42.777730682829876,-9.331154149592585,0.6530260644408277,5,0.18000030517578125,-1.0049991607666016,-2.104999542236328,-4.215000152587891,-3.989997863769524,4,-0.05429786102862422,-1.0372702889691225,61.459999084472656,1.1562477648236893,60.52999877929688,-1.1320747247843725,60.9000015258789,-0.05429786102862422 12923,2024-05-20,60.77999877929688,61.0099983215332,60.61000061035156,61.0,980500.0,-0.002952760956022149,2.3333439298089456,0.7586225040119721,50.95465377498275,55.94239248476419,0.4501929142755472,-0.054362345665566636,-1.357595839108562,-2.5285548889037344,12.637642137239343,0.3999977111816406,0.7923719360122945,-0.027000427246086645,-1.3131712277220942,1.2591703732299209,-0.6700858274840868,0.6160849729919136,1.6660988531493999,32.77773068283032,-15.989857855668504,0.6430854002380025,5,0.4400005340576101,-0.8249988555908274,-1.924999237060554,-4.0349998474121165,-3.590000152587905,0,-0.045738710679997796,1.7636287973366822,60.959999084472656,-1.0372702889691225,61.459999084472656,1.1562477648236893,60.52999877929688,-0.045738710679997796 12924,2024-05-21,61.22000122070313,61.349998474121094,60.68000030517578,60.81999969482422,1622600.0,0.007239263742073732,1.0303096859213705,-1.8181786655570338,47.44246852995051,54.377132296765936,0.020148111331110385,-0.44885762618702074,-1.8162852577874062,-3.0009301017123207,12.752451949860577,0.6699981689453125,0.7916840024337048,0.36950187683105895,-0.9104235785064603,1.6494273321685782,-0.27046085083770066,1.0094646044998186,1.1551744896118024,62.804913506561164,16.558114311953204,0.6399627276687582,5,-1.9073486399179274e-06,-1.2650012969970774,-2.457502365112312,-4.4750022888183665,-4.510002136230476,1,-0.05276052724324398,2.3333439298089456,60.77999877929688,1.7636287973366822,60.959999084472656,-1.0372702889691225,61.459999084472656,-0.05276052724324398 12925,2024-05-22,59.81000137329102,61.04999923706055,59.7599983215332,60.6500015258789,1565600.0,-0.023031686038831434,-1.74466453207368,-2.0999923706345,44.377996489199546,52.46178023158222,1.3827332832661483,0.9275782277084161,-0.41466213541330177,-1.6414110256682406,12.875221066446581,1.460002899169929,0.7395780456331664,-0.9889980316162053,-2.350960584837985,0.37296452160557436,-1.6699793082270986,-0.3080167550053119,2.4956708533351915,2.415602269649226,-42.795686376137674,0.68098127661089,5,1.1949977874755788,0.3449993133544851,-1.2975025177002024,-3.065002441406257,-3.25,2,-0.04397259668497022,1.0303096859213705,61.22000122070313,2.3333439298089456,60.77999877929688,1.7636287973366822,60.959999084472656,-0.04397259668497022 12926,2024-05-23,57.52999877929688,59.29999923706055,57.45000076293945,59.27999877929688,1776800.0,-0.03812075809468729,1.0670363440301247,2.0833329548912483,37.474746890924685,50.00625576104906,3.352121118394301,3.132707587877988,1.8518966653595967,0.5781722839244026,13.039066982371256,2.3600006103515696,0.5069760496200004,-3.119500541687003,-5.118052315171667,-1.1209487682023394,-4.118776428429335,-2.1202246549446713,4.707560033314387,2.035572777235471,-43.77330772793158,0.9992758867423318,5,2.190002441406243,2.815002441406243,0.9575004577636648,-0.7849998474121165,-1.0099983215332102,3,0.008169672008966788,-1.74466453207368,59.81000137329102,1.0303096859213705,61.22000122070313,2.3333439298089456,60.77999877929688,0.008169672008966788 12927,2024-05-24,57.52999877929688,58.31000137329102,57.349998474121094,57.61999893188477,2058900.0,0.0,-3.2666723180603383,0.05142865862165179,38.64582993917942,48.1737784396287,2.976972736449788,3.1417840892347684,1.8407546599844196,0.4848859632860396,13.44078466490894,0.960002899169929,0.3042019613389684,-3.0230005264282127,-5.411685318336438,-0.634315734519987,-4.217342922382329,-1.8286581304740963,4.516057711327512,4.500007629394709,-42.89430652532207,1.194342395954113,5,2.140001296997063,2.765001296997063,0.9050006866455007,-0.7849998474121165,-0.21999740600585938,4,-0.007648159847820635,1.0670363440301247,57.52999877929688,-1.74466453207368,59.81000137329102,1.0303096859213705,61.22000122070313,-0.007648159847820635 12928,2024-05-28,56.79999923706055,58.38999938964844,56.7599983215332,57.68000030517578,1506200.0,-0.012689024121777637,-2.395825303287385,9.777773068282965,25.366406662259863,45.399426014509935,3.3577584958154105,3.7771848677241806,2.5554132266264276,1.1076252923911767,13.978094912838113,1.6300010681152344,0.005791798882015087,-3.570000076293944,-6.490317360670474,-0.6496827919174137,-5.0301587184822125,-2.1098414341056753,4.964293772573647,0.8714796121475249,-44.0056283314873,1.4601586421882657,5,2.4950008392333984,3.200000762939453,1.6274995803833008,-0.05500030517578125,0.470001220703125,1,0.0029929927099658915,-3.2666723180603383,57.52999877929688,1.0670363440301247,57.52999877929688,-1.74466453207368,59.81000137329102,0.0029929927099658915 12929,2024-05-29,56.77000045776367,56.86000061035156,56.06000137329102,56.349998474121094,1972300.0,-0.0005281475299263594,1.666653951057597,-0.47727440211195254,25.655642902597307,42.68831877543899,3.0623460775602283,3.6933210903407456,2.5681165978498655,1.0514545228256935,15.198753829856788,0.7999992370605398,-0.3079300320047622,-3.407498931884767,-6.737286960075373,-0.077710903694161,-5.07239294598007,-1.742604917789464,4.593948976822446,14.228444657816036,-28.84518361069319,1.6648940140953044,5,2.1750011444091797,2.8800010681152344,1.8624982833862305,0.009998321533203125,0.5400009155273509,2,0.007398241422558627,-2.395825303287385,56.79999923706055,-3.2666723180603383,57.52999877929688,1.0670363440301247,57.52999877929688,0.007398241422558627 12930,2024-05-30,57.56999969482422,57.599998474121094,56.68999862670898,57.13999938964844,1675300.0,0.014091936420816742,2.7143012845465453,1.0238054150280198,26.327697496740228,38.80398620206743,2.0096517814534494,2.7134700132093457,1.764919482354557,0.18215594023949677,15.109231917164372,0.9099998474121165,-0.5398840863131014,-2.4049997329711914,-5.855817928044516,1.0458184621021331,-4.130408830507854,-0.6795906354345291,3.263554933632392,46.60491719511236,9.879061859303725,1.7254090975366625,5,1.1500015258789062,2.0800018310546875,1.1325006484985352,-0.7199993133544922,0.2700004577636719,3,-0.01493834661994764,1.666653951057597,56.77000045776367,-2.395825303287385,56.79999923706055,-3.2666723180603383,57.52999877929688,-0.01493834661994764 12931,2024-05-31,59.22999954223633,59.2599983215332,57.65999984741211,57.849998474121094,4679600.0,0.02883445989598199,1.2222222222222223,3.2093025318926207,37.00484042590439,37.02780923463764,6.779314289673266e-05,0.9842182165409668,0.10772762371001932,-1.5509676820060108,14.131084365612548,1.6899986267089844,-0.6689241128013066,-0.6689998626709013,-4.114899741974256,2.776900016632453,-2.3919498023225785,1.053950076980776,1.1261997607037273,99.06253725293851,65.94706186341705,1.7229499396516765,5,-0.5249996185302734,0.4200019836425781,-0.4975004196166992,-1.8250007629394531,-1.1399993896484375,4,-0.04507847694716516,2.7143012845465453,57.56999969482422,1.666653951057597,56.77000045776367,-2.395825303287385,56.79999923706055,-0.04507847694716516 12932,2024-06-03,59.68000030517578,59.91999816894531,59.0,59.27000045776367,2077300.0,0.007597514205931466,1.067421894756694,0.29710110874919493,42.12599459935176,36.04684710401197,-0.7270524004361079,0.5356924545594239,-0.29162416162228055,-1.9944578570764762,14.40053288400603,0.9199981689453125,-0.76887032486691,-0.20249919891357138,-3.649321329759367,3.244322931932224,-1.9259102643364656,1.5209118665093229,0.24657920479937445,93.78243360098826,60.973169931797855,1.7234110654228967,6,-0.9750003814697266,-0.029998779296875,-0.8825006484985352,-2.210000991821289,-0.2799987792968821,0,-0.052949058834673934,1.2222222222222223,59.22999954223633,2.7143012845465453,57.56999969482422,1.666653951057597,56.77000045776367,-0.052949058834673934 12933,2024-06-04,60.81999969482422,61.02999877929688,59.43000030517578,59.63999938964844,2705300.0,0.019101866350854646,-1.0000000000000089,2.8780505959303677,49.63369144425344,36.29031631671229,-2.079458194203589,-0.544817770038307,-1.3666834089561988,-3.126999704530718,14.91372857828622,1.5999984741211009,-1.0506251420436215,0.882000160217288,-2.5887896316897994,4.352789952124375,-0.8533947357362592,2.6173950561708352,-4.759998321533196,95.77466410306582,59.10374681163876,1.7353948959535448,6,-2.2649993896484375,-1.1699981689453125,-2.0225000381469727,-3.3500003814697266,-0.4799995422363281,1,-0.05771125187677195,1.067421894756694,59.68000030517578,1.2222222222222223,59.22999954223633,2.7143012845465453,57.56999969482422,-0.05771125187677195 12934,2024-06-05,59.52000045776367,60.81999969482422,59.459999084472656,60.790000915527344,1865400.0,-0.021374535409134143,1.0451167499878102,-1.0762712960268968,45.7384045297348,36.44147276566065,-1.1688843655613184,0.6590179082837437,-0.003583212866125507,-1.8072273557627625,14.923655168699124,1.3600006103515625,-1.254595279644839,-0.33549919128417827,-3.761132945143771,3.0901345625754146,-2.0483160682139783,1.3773176856456217,-3.3605991363525334,65.20741316949467,24.23016511081221,1.7128168769297982,6,-0.9750003814697195,0.13000106811523438,-0.6225004196166992,-0.9300003051757812,-0.26000213623046875,2,-0.03780241906410331,-1.0000000000000089,60.81999969482422,1.067421894756694,59.68000030517578,1.2222222222222223,59.22999954223633,-0.03780241906410331 12935,2024-06-06,58.83000183105469,60.25,58.72000122070313,59.22000122070313,1238300.0,-0.011592718773559496,-4.016384421042193,0.30708602289418835,38.67356970217106,36.57467530024358,-0.7068506319628867,1.2384560663584239,0.7824521618213893,-1.097435103580473,14.7010534491816,1.529998779296868,-1.4613722372977236,-0.9149978637695284,-4.3222807494892805,2.4922850219502237,-2.6186393066294045,0.7886435790903477,-2.573188560485832,34.71817075586488,-3.493522078137566,1.7036414428598745,6,-0.2850017547607351,0.8199996948242188,0.31999874114990234,-0.1600017547607422,0.8899993896484446,3,-0.025837164889586983,1.0451167499878102,59.52000045776367,-1.0000000000000089,60.81999969482422,1.067421894756694,59.68000030517578,-0.025837164889586983 12936,2024-06-07,58.58000183105469,59.06000137329102,58.22999954223633,58.33000183105469,1944500.0,-0.004249532419154711,-2.688859501890407,-0.6410266442348957,39.52466053897371,36.67232314466517,-0.32658865038599316,1.3049067817593851,1.0408439941750345,-0.8186753016791926,14.017484807745989,0.8300018310546946,-1.6971340724354818,-1.005998039245604,-4.312669790138877,2.3006737116476685,-2.6593339146922403,0.6473378362010322,-2.2277248503112688,12.500085149515705,-24.09577356180199,1.6533358754466374,6,-0.03500175476073508,1.0699996948242188,1.4499988555908203,0.7449989318847656,2.9699974060058594,4,-0.012632325970234115,-4.016384421042193,58.83000183105469,1.0451167499878102,59.52000045776367,-1.0000000000000089,60.81999969482422,-0.012632325970234115 12937,2024-06-10,59.040000915527344,59.38000106811523,58.290000915527344,58.45000076293945,1785700.0,0.007852493514754366,-1.395605132655056,2.3600006103515625,42.525781980208116,38.578920402214976,-0.6144886446786799,0.6514846855660821,0.569287005828528,-1.22331630311605,13.135784161908633,1.0900001525878835,-1.803070643839277,-0.4019990921020522,-3.5265274662912702,2.722529282087166,-1.9642632791966648,1.1602650949925604,-2.594169498812853,28.928628357104735,-7.813521604415293,1.5622641870946097,6,-0.49500083923339133,0.11499977111816406,1.5224990844726562,0.6599998474121094,2.3499984741210938,0,-0.016090798580756904,-2.688859501890407,58.58000183105469,-4.016384421042193,58.83000183105469,1.0451167499878102,59.52000045776367,-0.016090798580756904 12938,2024-06-11,59.09000015258789,59.29999923706055,58.349998474121094,58.349998474121094,1661900.0,0.0008468705332862481,-1.5675638058220396,1.2542398086186273,40.533325376154686,40.23199623261024,-0.34139129290390713,0.452187808399124,0.5367642915585122,-1.2049697015952106,12.517808877179421,0.9500007629394531,-1.6412651683183412,-0.2424999237060561,-3.2470080498159817,2.7620082024038695,-1.744753986761019,1.2597541393489067,-2.5524853886217542,33.20465481410348,-0.23078649873709622,1.5022540630549612,6,-0.23000144958496094,0.06500053405761719,1.4225006103515625,0.6100006103515625,2.009998321533203,1,0.005246257784574215,-1.395605132655056,59.040000915527344,-2.688859501890407,58.58000183105469,-4.016384421042193,58.83000183105469,0.005246257784574215 12939,2024-06-12,58.93999862670898,60.0,58.36000061035156,60.0,1301800.0,-0.0025385264087250947,2.094334462146376,-1.4324310391933577,45.64563096786405,42.37843328495734,0.16628152104149052,0.4720228204940611,0.6902868678806442,-0.9773801080555629,12.222267052621788,1.6399993896484375,-1.4879152874839647,-0.29450130462647195,-3.2102839170769286,2.6212813078239847,-1.7523926108517003,1.1633900015987564,-2.312634182436227,35.14846156315648,-2.119455694770359,1.4578913062252299,6,0.4050006866455149,0.21500205993653054,1.5725021362304759,0.7600021362304759,2.819999694824226,2,0.02375299556326249,-1.5675638058220396,59.09000015258789,-1.395605132655056,59.040000915527344,-2.688859501890407,58.58000183105469,0.02375299556326249 12940,2024-06-13,58.709999084472656,59.20000076293945,57.81000137329102,59.06000137329102,1411000.0,-0.0039022658227904072,3.412688993708765,0.33019041072720723,57.43073725558771,44.64797737714437,0.642568797720223,0.5888733110792828,0.9482873008594481,-0.6602829241393735,12.245825148440186,1.3899993896484304,-1.1293787686888592,-0.43350086212158345,-3.292085645703807,2.42508392146064,-1.8627932539126988,0.9957915296695319,-1.99458195349942,41.095811668800266,-0.6027867784492997,1.4292923917911118,6,0.7100009918212962,0.44500160217285156,1.8025016784667969,0.9900016784667969,2.1100006103515625,3,0.00936806754619779,2.094334462146376,58.93999862670898,-1.5675638058220396,59.09000015258789,-1.395605132655056,59.040000915527344,0.00936806754619779 12941,2024-06-14,59.0099983215332,59.1500015258789,58.02000045776367,58.4000015258789,1677400.0,0.0051098491183572126,1.539319100420497,-1.742836590336875,58.9805862323587,46.520709780811806,0.34428587521180987,0.10109845833413544,0.6645557771254218,-0.8721525575492137,11.708478682846927,1.1300010681152273,-0.7384158806908943,-0.0110015869140625,-2.653416245182008,2.631413071353883,-1.3322089160480317,1.3102057422199067,-2.2082895575934955,54.794415558400466,8.043844897428556,1.3212073291339717,6,0.4100017547607493,0.1450023651123047,1.50250244140625,0.69000244140625,4.020000457763679,4,0.012031908479327003,3.412688993708765,58.709999084472656,2.094334462146376,58.93999862670898,-1.5675638058220396,59.09000015258789,0.012031908479327003 12942,2024-06-17,57.6500015258789,58.790000915527344,57.5099983215332,58.47999954223633,2293000.0,-0.02304688755020745,-1.3063017860272663,-1.3606596334119165,54.7914493928518,47.09379399732273,1.548931722072048,1.2652753228643192,2.03856995225901,0.564489453726658,11.002435735032027,1.5,-0.41952441942010665,-1.2054985046386761,-3.7493580627064986,1.3383610534291464,-2.4774282836725874,0.06643127439523511,-0.7637269616320452,5.622614858312149,-44.992666513719726,1.27192977903391,6,1.5149974822998118,1.5049991607666087,2.862499237060554,2.049999237060554,5.949996948242195,0,0.06764956822127655,1.539319100420497,59.0099983215332,3.412688993708765,58.709999084472656,2.094334462146376,58.93999862670898,0.06764956822127655 12943,2024-06-18,58.0,58.20000076293945,57.43000030517578,57.43000030517578,2352800.0,0.006071092191801464,-1.7017574386636507,-0.686748261550971,56.692060648349724,48.31086689939106,0.8457933879277846,0.7339580433187223,1.6759963807466818,0.266805371636643,10.265300668106448,0.7700004577636719,-0.29831202728994555,-0.7165000915527315,-3.1173800662194466,1.6843798831139836,-1.9169400788860855,0.48393989578062246,-1.0308509514521447,22.178979085956865,-31.674185718180443,1.2004399873333564,6,0.8400001525878906,1.0250015258789062,2.512500762939453,1.7000007629394531,6.5,1,0.058448265338766126,-1.3063017860272663,57.6500015258789,1.539319100420497,59.0099983215332,3.412688993708765,58.709999084472656,0.058448265338766126 12944,2024-06-20,57.9900016784668,58.47000122070313,57.5,57.79999923706055,1734500.0,-0.0001723848540207129,-1.4556964470240747,0.33333779496995086,52.50001475926279,49.84713857240124,0.6883221824562682,0.516022389641634,1.6572476397808558,0.325439619621811,9.301829878340111,0.9700012207031321,-0.28048699713553304,-0.5649984359741183,-2.6735626413545717,1.5435657694063352,-1.6192805386643414,0.4892836667161049,-0.9396356353039579,31.638487483701333,-22.175992173675795,1.0542821026902265,6,0.7249984741210938,1.0349998474121094,2.5224990844726562,1.7099990844726562,6.950000762939453,3,0.053629879386762,-1.7017574386636507,58.0,-1.3063017860272663,57.6500015258789,1.539319100420497,59.0099983215332,0.053629879386762 12945,2024-06-21,57.18000030517578,58.29999923706055,57.18000030517578,58.0,4191400.0,-0.01396794878162233,-1.731705728560928,-4.315732412463861,36.42383102135477,49.50260195933247,1.3853404223215335,1.1793542860086887,2.457188691792922,1.1792218618583235,9.141071899713145,1.1199989318847656,-0.47723742909660416,-1.243499755859375,-3.3505533396635556,0.8635538279448056,-2.2970265477614618,-0.18997296395728824,-0.05004160729026097,0.0,-46.104319017177296,1.05352679190209,6,1.4099998474121094,1.7650012969970703,3.332500457763672,2.520000457763672,8.779998779296875,4,0.08009790122269123,-1.4556964470240747,57.9900016784668,-1.7017574386636507,58.0,-1.3063017860272663,57.6500015258789,0.08009790122269123 12946,2024-06-24,58.0,58.13999938964844,57.02000045776367,57.31000137329102,1569400.0,0.014340673145291971,1.3092823237467506,-0.8414620530522154,39.393924798355464,49.15461782801551,0.5301681868160131,0.41779169509570124,1.6338706290375669,0.4138042439194578,8.66524996947752,1.1199989318847656,-0.516586103268402,-0.4470001220703139,-2.5223399434621854,1.6283396993215575,-1.484670032766246,0.5906697886256183,3.029998779296882,55.36719145680449,14.662060803202252,1.0376699106959346,6,0.5100002288818359,0.9450016021728516,2.265000343322754,1.7000007629394531,6.910003662109389,0,0.048620684393521074,-1.731705728560928,57.18000030517578,-1.4556964470240747,57.9900016784668,-1.7017574386636507,58.0,0.048620684393521074 12947,2024-06-25,57.09000015258789,58.349998474121094,57.02999877929688,58.08000183105469,1543600.0,-0.01568965254158805,-1.3783683470742252,-1.4347878968813554,25.74769890147509,47.511770441940016,1.2677934780853022,1.3630205764102357,2.541515084499572,1.3830693117052562,8.035249710214346,1.3199996948242116,-0.4316587886072796,-1.3350000381469727,-3.460003842114446,0.7900037658205008,-2.3975019401307094,-0.2724981361632359,3.8597986602783294,4.827562620195763,-27.717332291436215,1.0625019019837378,6,1.4200000762939453,1.6300010681152344,3.3400001525878906,2.6100006103515625,8.979999542236328,1,0.10404621844163242,1.3092823237467506,58.0,-1.731705728560928,57.18000030517578,-1.4556964470240747,57.9900016784668,0.10404621844163242 12948,2024-06-26,56.97000122070313,57.13999938964844,56.349998474121094,56.84000015258789,1407800.0,-0.00210192558353528,2.3617245773373265,-0.13131398758492258,30.414724400913016,45.81944749005657,1.1794806416239396,1.5772764341727523,2.6754464952908066,1.5344545435838697,7.203102052241695,0.7900009155273438,-0.34808469895831706,-1.46349906921386,-3.562333051880927,0.6353349134532067,-2.512916060547397,-0.41408207788032314,3.9012016250610344,29.24537468555803,0.7976967667880466,1.049416991333534,6,0.8049983978271413,1.7349987030029226,3.577498435974114,2.729999542236321,10.13999938964843,2,0.1163769898430087,-1.3783683470742252,57.09000015258789,1.3092823237467506,58.0,-1.731705728560928,57.18000030517578,0.1163769898430087 12949,2024-06-27,57.18999862670898,57.65999984741211,56.77000045776367,56.90999984741211,1274000.0,0.003861635971422306,-2.17858310626703,2.153819067460727,36.42379086833138,43.485342335916975,0.7656572990078985,1.4654942070327621,2.505752682261466,1.3595763579006572,5.749937029274623,0.8899993896484375,-0.33762367333266496,-1.2645015716552805,-3.300725589112062,0.7717224458015011,-2.282613580383668,-0.2463895629268933,3.5003560441894663,42.000007629394176,13.752906873925127,1.0181120087283895,6,0.5600013732910227,1.5150012969970774,3.397500991821296,2.510002136230476,7.829998016357415,3,0.1278195759542664,2.3617245773373265,56.97000122070313,-1.3783683470742252,57.09000015258789,1.3092823237467506,58.0,0.1278195759542664 12950,2024-06-28,56.709999084472656,57.4000015258789,56.29999923706055,57.33000183105469,3215800.0,-0.008393067909817198,1.8947347287055516,-2.2143051771117728,35.087671266213974,40.83057400634533,1.0416641155609128,1.9792377276596937,2.989283734038466,1.9064724344542583,4.9954090410793714,1.1000022888183523,-0.3269237063989934,-1.7015010833740263,-3.8496190908713714,0.4466169241233189,-2.775560087122699,-0.6274420796253537,3.806741338554694,20.0,-9.816030113451802,1.0740590037486732,6,0.8350009918212891,1.845001220703125,3.877500534057617,2.990001678466797,8.779998779296875,4,0.1451243782366236,-2.17858310626703,57.18999862670898,2.3617245773373265,56.97000122070313,-1.3783683470742252,57.09000015258789,0.1451243782366236 12951,2024-07-01,56.56000137329102,57.38999938964844,56.31999969482422,57.06999969482422,1984800.0,-0.0026449958314794797,-1.1616118802572413,0.8225742939764852,29.194591567325375,37.98647869239795,0.902488431408905,2.0226521609893737,3.1256684699801056,2.1223751912450552,5.433543265720835,1.0699996948242188,-0.39800926248694424,-1.71799888610839,-3.9807458974058534,0.5447481251890736,-2.8493723917571216,-0.5866253804596582,3.7037345785783202,12.683035755822413,-16.5328614414755,1.1313735056487324,7,0.8249988555908132,1.9849987030029297,4.019998550415032,3.1399993896484304,8.779994964599588,0,0.16619514644532063,1.8947347287055516,56.709999084472656,-2.17858310626703,57.18999862670898,2.3617245773373265,56.97000122070313,0.16619514644532063 12952,2024-07-02,56.52000045776367,57.27000045776367,56.27000045776367,56.72999954223633,1987100.0,-0.000707229748163396,-1.8169050407797036,0.41176426589276005,28.40332513973351,34.843285858107265,0.85528427609799,1.9117941324798409,3.1287444796871213,2.227919284794737,5.511549203258536,1.0,-0.5950843161059467,-1.5999998092651353,-3.8916686288583975,0.6916690103281269,-2.745834219061763,-0.45416539946850776,3.5059112912171457,17.985619408310004,-10.28265806713426,1.1458344097966306,7,0.8500003814697266,2.0249996185302805,3.512500762939453,3.1800003051757812,8.329998016357436,1,0.14844308450803023,-1.1616118802572413,56.56000137329102,1.8947347287055516,56.709999084472656,-2.17858310626703,57.18999862670898,0.14844308450803023 12953,2024-07-03,57.31000137329102,57.84000015258789,56.68000030517578,56.77999877929688,1105600.0,0.01397736923441295,-2.1780837666239288,-2.5238328792007265,37.63277658339159,33.19137050523268,-0.04792585848830555,0.891033925633387,2.2905720748839826,1.5042499892113668,4.741134884536794,1.3199996948242188,-0.8332588468711464,-0.6344989776611243,-2.564641611371087,1.2956436560488385,-1.5995702945161057,0.3305723391938571,2.4154374723924263,66.24210940651119,37.23951804795692,0.965071316854983,7,-1.9073486399179274e-06,1.2349987030029297,2.6724987030029226,2.3899993896484304,7.6000022888183665,2,0.15285287230189692,-1.8169050407797036,56.52000045776367,-1.1616118802572413,56.56000137329102,1.8947347287055516,56.709999084472656,0.15285287230189692 12954,2024-07-05,57.27000045776367,57.86999893188477,57.04999923706055,57.349998474121094,1753600.0,-0.0006979744297475055,-2.153842203719354,-0.15093891475992716,38.74999329446707,33.44983298002294,-0.13499370548302636,0.7945654477758168,2.27933162378649,1.5964932301159251,3.936851488217196,0.8199996948242259,-0.9451011326630407,-0.561999893188478,-2.363491369134586,1.2394915827576298,-1.462745631161532,0.3387458447845759,2.1790033168861953,62.50005960470134,33.58024263872712,0.9007457379730551,7,0.03999900817871094,1.2749996185302805,2.377499580383301,2.4300003051757812,7.640003204345717,4,0.17181770689603604,-2.1780837666239288,57.31000137329102,-1.8169050407797036,56.52000045776367,-1.1616118802572413,56.56000137329102,0.17181770689603604 12955,2024-07-08,57.31000137329102,57.4900016784668,57.0,57.18000030517578,1535600.0,0.0006984619383205715,1.0,-1.6250536455105558,36.15635806511344,33.090103342996045,-0.17278486353612976,0.6691593511375444,2.171701034341595,1.6016736880692832,3.631750865258005,0.4900016784667969,-1.1148876636455114,-0.44599895477293927,-2.1977782435544313,1.3057803340085528,-1.3218885991636853,0.42989068961780674,1.884682136007946,65.0001192094034,37.72762216706454,0.8758896443907448,7,-1.9073486399179274e-06,1.3399982452392507,1.9875001907348562,2.3400001525878835,7.6000022888183665,0,0.13453140961480714,-2.153842203719354,57.27000045776367,-2.1780837666239288,57.31000137329102,-1.8169050407797036,56.52000045776367,0.13453140961480714 12956,2024-07-09,57.84000015258789,57.90999984741211,56.88000106811523,57.2400016784668,1914800.0,0.009247928225384339,1.7837885208211093,4.615334957011397,51.78906638946029,35.98358861943885,-0.8134045879448664,0.08524976801723483,1.5891529607895691,1.1358850432782788,3.783879800272219,1.029998779296882,-1.2311929202717877,0.12099990844726705,-1.5882423418373293,1.8302421587318634,-0.7336212166950347,0.9756210335895688,1.1207087125882538,95.73172433684721,63.00581001425374,0.8546211251422985,7,-0.75,0.8099994659423828,1.345001220703125,1.8100013732910156,7.070003509521499,1,0.13226137086791412,1.0,57.31000137329102,-2.153842203719354,57.27000045776367,-2.1780837666239288,57.31000137329102,0.13226137086791412 12957,2024-07-10,58.09000015258789,58.16999816894531,57.290000915527344,58.0,1876900.0,0.004322268315015032,6.040085450522621,0.1500006357844945,50.86372585700803,38.25569989233829,-1.013184325996825,-0.25251782010185764,1.3225974764021586,0.9113248668986529,3.8222378579669036,0.8799972534179688,-1.1291657053129995,0.4184999465942383,-1.1857471251391587,2.0227470183276353,-0.3836235892724602,1.2206234824609368,0.6554520399952537,94.63099791599461,58.068843042786284,0.8021235358666988,7,-0.8700008392333984,0.5599994659423828,1.0875005722045898,1.5600013732910156,6.820003509521499,2,0.12480626900084002,1.7837885208211093,57.84000015258789,1.0,57.31000137329102,-2.153842203719354,57.27000045776367,0.12480626900084002 12958,2024-07-11,59.4000015258789,59.72000122070313,58.47000122070313,58.63999938964844,2619600.0,0.022551237215526987,-1.2727304253740437,8.44445386343399,60.829494707765384,40.96744476338652,-2.1704911591881455,-1.6212249187691086,-0.021316310188382204,-0.3902695316043179,4.311884986424014,1.6300010681152415,-1.075926295589852,1.713001251220696,0.046273550111045836,3.379728952330346,0.8796374006658709,2.546365101775521,-3.1300010681152273,88.73240571720962,49.4180684573925,0.8333638505548245,7,-1.4050006866455007,-0.7500019073486257,-0.22250080108641868,0.2500000000000071,5.51000213623049,3,0.09175078801753567,6.040085450522621,58.09000015258789,1.7837885208211093,57.84000015258789,1.0,57.31000137329102,0.09175078801753567 12959,2024-07-12,60.34000015258789,60.61999893188477,59.22999954223633,59.61000061035156,2294900.0,0.015824892299025617,1.1550426566912475,0.9605230136023781,73.79519543155233,45.26828078175744,-2.9241810582669885,-2.583414169610762,-0.9901617469832047,-1.3203015752800837,4.566557448286587,1.3899993896484446,-0.7942844291814382,2.5829998016357436,0.6059837561640435,4.560015847107444,1.5944917788998936,3.5715078243715936,-4.000999679565432,92.51339734684578,46.23389200170422,0.9885080227358513,7,-1.8950004577636719,-1.7950000762939453,-1.2374992370605469,-0.6899986267089844,4.570003509521499,4,0.0757375455413467,-1.2727304253740437,59.4000015258789,6.040085450522621,58.09000015258789,1.7837885208211093,57.84000015258789,0.0757375455413467 12960,2024-07-15,59.2599983215332,60.15999984741211,59.06999969482422,59.86000061035156,1625000.0,-0.017898605043479954,-1.2244911463949149,-0.8219214589919787,59.130425648484945,48.59448456855296,-1.6141696102584007,-1.5390004415932665,0.015610878516937987,-0.21495651002207694,5.198239064453188,1.2700004577636719,-0.5848125685064005,1.4754980087280245,-0.5713987677653733,3.5223947852214224,0.4520496204813256,2.4989463969747234,-2.749757910156255,63.63632654643219,17.741874049134083,1.0234483882466971,7,-0.8149986267089844,-0.8149986267089844,-0.16249752044677734,0.3900032043457031,5.650005340576186,0,,1.1550426566912475,60.34000015258789,-1.2727304253740437,59.4000015258789,6.040085450522621,58.09000015258789, 12961,2024-07-16,59.72000122070313,59.81000137329102,59.15999984741211,59.58000183105469,1413200.0,0.007762452112705764,3.0625134110577283,-0.2333314259919883,70.38760276763654,53.25940430498662,-1.764325128809837,-2.0480910988357195,-0.48675944082479106,-0.6610543883560211,5.864057540079831,0.6500015258789134,-0.42192666700540116,1.900000762939463,-0.25800019574167976,4.058001721620606,0.8210002835988917,2.9790012422800345,-3.0453704685058725,72.97302560660029,20.97988690263793,1.0790004793405727,7,-1.0700016021728587,-1.2750015258789134,-0.6225004196167063,-0.06999969482422586,5.190002441406257,1,,-1.2244911463949149,59.2599983215332,1.1550426566912475,60.34000015258789,-1.2727304253740437,59.4000015258789, 12962,2024-07-17,61.54999923706055,61.81000137329102,59.63999938964844,59.7400016784668,2593700.0,0.030642966827720164,-1.1592036590689183,12.928610354222776,78.06371386030071,57.75173066908763,-3.1355162563400967,-3.7639076931637234,-2.3148775492196734,-2.461415091047712,7.364856983738488,2.1700019836425852,-0.1437971658049264,3.534998893737793,0.8110663339697979,6.258931453505788,2.173032613853792,4.896965173621794,-4.7175537576757876,92.2155052589138,35.8022469658645,1.3619662798839984,7,-2.204998016357422,-2.509998321533203,-2.452498435974121,-1.8999977111816406,3.3600044250488423,2,,3.0625134110577283,59.72000122070313,-1.2244911463949149,59.2599983215332,1.1550426566912475,60.34000015258789, 12963,2024-07-18,61.38999938964844,62.38000106811523,61.02000045776367,61.11999893188477,1695300.0,-0.002599510144522754,-4.7872685805189334,0.1491717248356056,75.92592330953624,61.882389559650875,-2.6104191122647933,-3.517246820457096,-2.1451468946870804,-2.2845424436439217,9.045870286109803,1.3600006103515554,0.20972488233516628,3.2054990768432603,0.09152785828347021,6.31947029540305,1.6485134675633617,4.762484686123159,-4.2589005566293,70.09059614127989,11.364475511274833,1.5569856092798964,7,-1.7599983215332102,-2.0649986267089844,-2.539999008178711,-1.7399978637695312,3.5200042724609517,3,,-1.1592036590689183,61.54999923706055,3.0625134110577283,59.72000122070313,-1.2244911463949149,59.2599983215332, 12964,2024-07-19,61.099998474121094,61.61000061035156,60.63000106811523,61.61000061035156,1696000.0,-0.004723911360328903,2.8431193621254787,-1.8888935983837511,77.74966723895132,66.50386835674396,-1.9221320129479338,-3.1434740060864357,-1.8956517151414545,-1.9595441876838677,10.497446934881907,0.9799995422363352,0.599144288323771,2.759998321533203,-0.6129146899378952,6.1329113330043015,1.073541815797654,4.446454827268752,-3.5489874622942708,61.32924281171896,-2.2006480641494264,1.68645650573555,7,-1.4699974060058665,-1.7749977111816406,-2.092498779296875,-1.4499969482421875,3.8100051879882955,4,,-4.7872685805189334,61.38999938964844,-1.1592036590689183,61.54999923706055,3.0625134110577283,59.72000122070313, 12965,2024-07-22,61.7599983215332,62.11999893188477,61.04999923706055,61.25,1530700.0,0.010801961765869006,-1.3516480752543638,-0.9999925202327704,80.87882047104671,69.73606325469802,-2.105984050852342,-3.6288099279183257,-2.585132341975523,-2.606379997308075,12.224994266038658,1.0699996948242259,0.9203554846211262,3.1909982681274442,-0.46069331126045654,6.842689847515345,1.3651524784334939,5.016844057821395,-3.822668105203306,80.74526361680569,10.338128656177162,1.8258457896939488,7,-1.924997329711914,-2.43499755859375,-2.509998321533203,-2.109996795654297,3.150005340576186,0,,2.8431193621254787,61.099998474121094,-4.7872685805189334,61.38999938964844,-1.1592036590689183,61.54999923706055, 12966,2024-07-23,60.81999969482422,62.0,60.7400016784668,61.83000183105469,1183900.0,-0.015220185431599087,-1.1538466554507871,-1.9804028632763122,73.06865674818461,72.20327779816209,-0.7809431006701502,-2.600015826740183,-1.7093564102324237,-1.648011419336484,13.785577451267239,1.2599983215332031,1.2407684859893777,2.109999656677246,-1.6648802652350696,5.884879578589562,0.22255969572108825,3.997439617633404,-2.527255810351498,43.06567818732391,-32.56906006292034,1.8874399609561572,7,-0.39499855041503906,-1.4949989318847656,-1.5324993133544922,-1.1699981689453125,4.0900039672851705,1,,-1.3516480752543638,61.7599983215332,2.8431193621254787,61.099998474121094,-4.7872685805189334,61.38999938964844, 12967,2024-07-24,63.02999877929688,63.11999893188477,61.290000915527344,61.63999938964844,2386500.0,0.03633671646763803,1.3312081172885881,-1.3762341086091185,76.62940648079311,73.95882355072072,-2.4769937066227072,-4.576845310926153,-3.9643800025268874,-3.828040066131237,15.803810062549523,2.299999237060554,1.6633741010174532,4.02299880981446,-0.13088264272021632,8.176880262349137,1.946058083547122,6.0999395360817985,-4.410274320132764,96.38553293970938,18.75457575255055,2.0769407262673396,7,-1.93499946594239,-3.3349990844726634,-3.7424983978271555,-3.379997253417976,1.880004882812507,2,,-1.1538466554507871,60.81999969482422,-1.3516480752543638,61.7599983215332,2.8431193621254787,61.099998474121094, 12968,2024-07-25,63.599998474121094,64.76999664306639,63.11999893188477,63.41999816894531,3254400.0,0.009043308041621456,-3.230769983176203,0.12949667929084954,78.08339733472155,74.43529042885064,-2.669273332046437,-4.874597909901922,-4.553076816907783,-4.35982004930856,17.577582372119195,1.73999786376951,1.9822463146225502,4.261498641967776,-0.2506697248563441,8.773667008791897,2.0054144585557196,6.517582825379833,-4.530246567684912,71.73914445647446,-7.48332122674087,2.2560841834120593,7,-1.6800003051757884,-3.079999923706062,-4.439998626708984,-3.9499969482421875,1.3100051879882955,3,,1.3312081172885881,63.02999877929688,-1.1538466554507871,60.81999969482422,-1.3516480752543638,61.7599983215332, 12969,2024-07-26,64.5,64.56999969482422,63.34000015258789,63.68999862670898,3160900.0,0.014150967727540431,1.5894706409087807,4.500000000000039,79.6372547138867,76.71382699167303,-3.2599399341568613,-5.479826450604257,-5.449452538609009,-5.223963958873313,19.919699346938362,1.2299995422363281,2.349584655932034,4.79600009918213,-0.14707845485810367,9.739078653222371,2.3244608221620098,7.267539376202251,-4.746218725168191,93.30032306645282,11.771600560602252,2.4715392770201206,7,-2.5350017547607493,-3.980001449584968,-5.567499160766602,-4.849998474121094,0.4100036621093892,4,,-3.230769983176203,63.599998474121094,1.3312081172885881,63.02999877929688,-1.1538466554507871,60.81999969482422, 12970,2024-07-29,64.94000244140625,65.37000274658203,64.23999786376953,64.66000366210939,2395700.0,0.00682174327761631,-1.01784716829471,0.3456769192368529,79.485047754985,77.72465421248954,-3.139672948482236,-5.556530353882074,-5.8687134334473825,-5.612891445805396,22.091361439629686,1.1300048828125,2.5837321132645172,4.824502372741698,-0.42960189792088954,10.078606643404292,2.1974502374104006,7.451554508072995,-4.58427532238629,90.71273853181152,10.527002967658817,2.627052135331297,7,-2.4350013732910156,-4.120000839233398,-6.070001602172852,-5.290000915527344,-0.02999877929686079,0,,1.5894706409087807,64.5,-3.230769983176203,63.599998474121094,1.3312081172885881,63.02999877929688, 12971,2024-07-30,65.95999908447266,66.06999969482422,64.62999725341797,64.80999755859375,2054000.0,0.015706753999381595,1.1021891306405893,4.107166212534269,80.7181814527116,78.01959505609076,-3.555321250637391,-6.1515901990897675,-6.885669710539162,-6.581111563938045,24.45758072172551,1.44000244140625,2.6904495916176074,5.374499130249021,-0.21167280894614748,10.960671069444196,2.5814131606514366,8.167585099846605,-4.902273377594007,97.69873141332177,18.54129966695821,2.7930859695975863,7,-2.6099987030029297,-4.789999008178711,-7.192498207092285,-6.30999755859375,-1.049995422363267,1,,-1.01784716829471,64.94000244140625,1.5894706409087807,64.5,-3.230769983176203,63.599998474121094, 12972,2024-07-31,64.91000366210939,65.80000305175781,64.76999664306639,65.61000061035156,4958500.0,-0.015918669450231127,-1.102030330395758,-0.6086921908274773,71.95220775304836,77.57807110536989,-2.21110826644869,-4.680795468412811,-5.82865331443665,-5.499609390879499,26.907836624870857,1.1900024414062642,3.0009311815628337,3.9050035476684712,-1.6557365377414186,9.465743633078354,1.1246335049635263,6.685373590373416,-3.050314117159452,60.67811075550422,-16.554821666337673,2.7803700427049427,7,-1.5600032806396626,-3.740003585815444,-6.1825027465820455,-5.260002136230483,0.0,2,,1.1021891306405893,65.95999908447266,-1.01784716829471,64.94000244140625,1.5894706409087807,64.5, 12973,2024-08-01,66.06999969482422,66.38999938964844,64.27999877929689,64.31999969482422,2578100.0,0.017870836038667015,-1.3060092886743413,-2.500010899182612,72.435406265487,76.98759766387384,-2.9473813746954605,-5.429224170313084,-6.9622015252589975,-6.631571866432594,30.11615860129826,2.1100006103515483,3.2582464563257076,4.626999664306638,-1.0861987289905102,10.340198057603779,1.7704004676580638,7.483598860955212,-3.5366605258943977,89.50820410261413,13.621223799971048,2.8565991966485713,8,-2.5049991607666016,-4.739999771118164,-7.454998970031738,-6.4199981689453125,-1.1599960327148295,3,,-1.102030330395758,64.91000366210939,1.1021891306405893,65.95999908447266,-1.01784716829471,64.94000244140625, 12974,2024-08-02,67.11000061035156,68.72000122070311,65.76999664306639,67.94999694824219,2955900.0,0.015740894813547568,1.4789903574909256,-0.47999790736607145,80.8327072890731,76.98247397698788,-3.4030799907371687,-6.00196277173842,-7.977309184586588,-7.646308337899825,33.68227784739845,2.9500045776367188,3.3127359429308214,5.175000572204588,-0.7170584981939356,11.067059642603112,2.228971037005323,8.121030107403847,-3.8824626016923887,64.06251330459844,-12.821622350091502,2.9460295351992607,8,-2.3799991607666016,-4.614999771118171,-8.870000839233398,-7.459999084472656,-2.1999969482421733,4,,-1.3060092886743413,66.06999969482422,-1.102030330395758,64.91000366210939,1.1021891306405893,65.95999908447266, 12975,2024-08-05,65.01999664306639,67.51000213623047,64.94999694824219,67.18000030517578,2500500.0,-0.031142958549799094,-1.2260885141276296,2.57144414168939,68.45403207853812,76.46973790258272,-0.896266502016573,-3.483320925412457,-5.8407292809555145,-5.529524300676066,37.13563290738976,2.5600051879882812,3.3732100584112885,2.6994968414306513,-2.921087516136467,8.320081198997777,-0.11079533735291136,5.509789020214214,-0.7399978637695028,16.666609388960907,-58.204294739151536,2.8102921787835613,8,-0.014995574951157664,-2.5249958038330007,-6.792496681213365,-5.369995117187486,-0.10999298095700283,0,,1.4789903574909256,67.11000061035156,-1.3060092886743413,66.06999969482422,-1.102030330395758,64.91000366210939, 12976,2024-08-06,65.48999786376953,65.97000122070311,65.01999664306639,65.05999755859375,2173600.0,0.007228564210534527,-2.7254925426718644,-0.19907387784512223,65.15384531867551,75.19467555123633,-0.7086905508439827,-3.5319002887319897,-6.184230271422379,-5.959042519394451,40.39996496255461,0.9500045776367188,3.478248051796548,2.7869981765747056,-2.5854817581767406,8.159478111326152,0.10075820919898604,5.473238143950425,3.2300033569335795,27.2522166471921,-43.548264087493976,2.6862399673757222,8,0.43000221252441406,-2.99499702453614,-7.439997673034668,-5.839996337890625,-0.579994201660142,1,,-1.2260885141276296,65.01999664306639,1.4789903574909256,67.11000061035156,-1.3060092886743413,66.06999969482422, 12977,2024-08-07,65.33999633789061,66.33999633789061,65.25,65.73000335693361,1887100.0,-0.0022904493933707526,-2.824550601651648,-0.9069924238392457,65.20399383305184,73.76363071771748,-0.21965582953443175,-2.9628025887911775,-5.906863385429595,-5.767741911429589,43.62367342880022,1.0899963378906108,3.5036103933761567,2.274496841430647,-2.754841976249395,7.303835659110689,-0.24017256740937398,4.789166250270668,3.3060047912597668,23.873805759845553,-45.07426869959096,2.514669408840019,8,0.690004348754897,-2.8449954986572195,-7.37499618530272,-5.6899948120117045,-0.4299926757812216,2,,-2.7254925426718644,65.48999786376953,-1.2260885141276296,65.01999664306639,1.4789903574909256,67.11000061035156, 12978,2024-08-08,64.84999847412111,65.56999969482422,64.5,64.68000030517578,2782400.0,-0.007499202498200241,-3.0377439972361375,-0.43588489602692226,64.21532022357208,72.05008244101585,0.5211006018640489,-2.154006854665205,-5.269034314071199,-5.236639550824265,45.45376689056349,1.0699996948242188,3.6702467011899884,1.5119991302490376,-3.2653844384444852,6.289382698942553,-0.8766926540977238,3.900690914595799,3.7234825653075916,8.293800305176058,-59.072628886873424,2.3886917843467588,8,1.6300010681152202,-2.149997711181662,-6.892498016357436,-5.199996948242202,0.06000518798828125,3,,-2.824550601651648,65.33999633789061,-2.7254925426718644,65.48999786376953,-1.2260885141276296,65.01999664306639, 12979,2024-08-09,64.91000366210939,65.16999816894531,63.77000045776367,65.08000183105469,2768900.0,0.000925292049347215,7.000196189562716,-0.9999999999998328,62.509949572672184,70.16396042075885,0.5871116963985088,-1.9542813194063697,-5.176495971405345,-5.2554127143328415,46.535407021105236,1.3999977111816406,3.6071096138304597,1.3435041427612475,-3.2642712582269695,5.951279543749472,-0.9603835577328681,3.647391843255363,3.500538135742161,30.481355420488963,-33.738965358149756,2.303887700494112,8,1.3349971771240092,-2.1100025177002237,-6.982503890991225,-5.260002136230483,0.0,4,,-3.0377439972361375,64.84999847412111,-2.824550601651648,65.33999633789061,-2.7254925426718644,65.48999786376953,