4.3 MiB
4.3 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 1600,2000-02-04,15.1875,15.4375,15.0,15.0625,451400.0,-0.004098360655737654,-2.5,-0.6666666666666666,40.29850746268656,50.78068035447803,0.6930924546433346,0.8346924993083178,-0.10065097292929082,-0.2598668985346233,11.55642997890262,0.4375,0.4234917622594061,-0.8125,-2.0898327473170113,0.4648327473170095,-1.4511663736585056,-0.17383362634149435,1.7406471548160027,20.0,-24.340355377443515,0.638666373658505,2,0.6875,0.71875,0.53125,-0.125,-1.6875,4,-0.06995884773662553,3.6666666666666665,15.25,1.75,15.4375,1.0,15.8125,-0.06995884773662553 1601,2000-02-07,14.8125,14.875,14.5,14.6875,134500.0,-0.024691358024691357,2.0,1.0,33.33333333333333,48.07412764792532,0.8760807611335615,1.2802542204887395,0.2743490270707092,0.1151331014653767,11.31015763464566,0.6875,0.22863797179387468,-1.1906250000000007,-2.4553247511371303,0.07407475113712891,-1.8229748755685655,-0.5582751244314359,1.961395382430723,21.73913043478261,-18.960125253029247,0.6323498755685644,2,0.8125,1.09375,0.90625,0.25,-1.0625,0,-0.03375527426160341,-2.5,15.1875,3.6666666666666665,15.25,1.75,15.4375,-0.03375527426160341 1602,2000-02-08,14.5,14.625,14.3125,14.5,247300.0,-0.021097046413502074,1.5,0.0,17.74193548387096,43.378787146133206,1.0435769747253865,1.5958136718861695,0.5868490270707092,0.4276331014653767,11.150163142828237,0.5,0.009153440904263732,-1.453125,-2.871330755801843,-0.03491924419815717,-2.1622278779009214,-0.7440221220990786,2.0465058441876494,11.538461538461538,-21.86734713680633,0.7091028779009213,2,1.03125,1.40625,1.21875,0.5625,0.0625,1,-0.02155172413793105,2.0,14.8125,-2.5,15.1875,3.6666666666666665,15.25,-0.02155172413793105 1603,2000-02-09,14.125,14.4375,13.875,14.4375,276400.0,-0.025862068965517238,2.6,-100.0,14.925373134328368,38.04127716517381,1.3115515403288782,1.932042701444857,0.9618490270707092,0.8026331014653767,11.198145447305897,0.625,-0.19553076989826756,-1.7406249999999996,-3.378114955774741,-0.1031350442252581,-2.5593699778873713,-0.9218800221126298,2.15342514288513,16.0,-9.162268452952201,0.8187449778873703,2,0.9375,1.5625,1.59375,0.9375,-0.0625,2,0.017699115044247815,1.5,14.5,2.0,14.8125,-2.5,15.1875,0.017699115044247815 1604,2000-02-10,14.3125,14.4375,14.0,14.25,308700.0,0.01327433628318575,1.8,-0.2,18.840579710144937,33.38864316471372,0.9495655176327062,1.6624131544155176,0.7743490270707092,0.6151331014653767,11.24872077513995,0.4375,-0.3297838370707211,-1.4468750000000004,-3.1998212980035134,0.30607129800351096,-2.323348149001756,-0.5704018509982447,1.629445622881212,28.000000000000004,7.915352438466208,0.876473149001756,2,0.59375,1.375,1.40625,0.75,-0.0625,3,-0.017467248908296984,2.6,14.125,1.5,14.5,2.0,14.8125,-0.017467248908296984 1605,2000-02-11,14.5625,14.625,14.0,14.1875,284400.0,0.017467248908296984,1.5,6.0,25.37313432835822,30.58017468460345,0.5518401710887151,1.3279002200547225,0.5243490270707092,0.3651331014653767,11.17766969784364,0.625,-0.4476118282060053,-1.0999999999999996,-2.8942708532261356,0.6942708532261381,-1.9971354266130668,-0.20286457338693076,1.090073235677842,68.75,49.55520312057355,0.8971354266130687,2,0.34375,1.125,1.15625,0.5,0.9375,4,-0.05150214592274682,1.8,14.3125,2.6,14.125,1.5,14.5,-0.05150214592274682 1606,2000-02-14,14.25,14.5625,14.0,14.5625,523200.0,-0.02145922746781115,2.6,-0.8333333333333334,26.5625,28.050082092010857,0.735978988371139,1.5837732961073865,0.8368490270707092,0.6776331014653767,11.102778932042758,0.5625,-0.6365399427447844,-1.3249999999999993,-3.217940486177664,0.5679404861776671,-2.2714702430888316,-0.37852975691116697,1.1537129826829435,50.0,27.204957943938336,0.9464702430888329,2,0.65625,1.4375,1.46875,0.8125,7.9375,0,-0.052631578947368474,1.5,14.5625,1.8,14.3125,2.6,14.125,-0.052631578947368474 1607,2000-02-15,14.0625,14.375,13.875,14.25,371500.0,-0.013157894736842146,1.2857142857142858,0.6,28.33333333333333,26.87724258583802,0.7254218661537166,1.6853998682650122,1.0243490270707092,0.8651331014653767,11.092584490066532,0.5,-0.8197957190343956,-1.4031249999999993,-3.38265636067473,0.5764063606747314,-2.3928906803373664,-0.41335931966263395,1.1271931651073306,25.0,-0.24620846306306277,0.9897656803373654,2,0.59375,1.625,1.65625,1.0,6.0,1,-0.022222222222222254,2.6,14.25,1.5,14.5625,1.8,14.3125,-0.022222222222222254 1608,2000-02-16,13.875,14.0,13.5625,13.9375,190700.0,-0.013333333333333308,3.6666666666666665,0.3333333333333333,19.298245614035082,24.967438044454532,0.7464723142932943,1.7146919362050799,1.2118490270707092,1.0526331014653767,11.246342815651817,0.5,-0.931745900188325,-1.4343749999999993,-3.3972185837352242,0.5284685837352256,-2.4157967918676135,-0.4529532081323868,1.1306361219923051,29.411764705882355,4.342586611000456,0.9814217918676128,2,0.625,1.65625,1.84375,1.1875,7.1875,2,0.04954954954954949,1.2857142857142858,14.0625,2.6,14.25,1.5,14.5625,0.04954954954954949 1609,2000-02-17,13.625,13.75,13.375,13.375,534100.0,-0.018018018018018056,-2.0,-4.0,18.965517241379317,22.597105797642616,0.8288921221150076,1.785502384737601,1.4618490270707092,1.3026331014653767,11.501614970263024,0.5,-1.074241060802155,-1.5124999999999993,-3.4304724766149945,0.4054724766149942,-2.471486238307495,-0.5535137616925017,1.1497343424735362,20.0,-5.101372294328037,0.9589862383074969,2,0.5,1.8125,2.09375,1.4375,7.0625,3,0.032110091743119185,3.6666666666666665,13.875,1.2857142857142858,14.0625,2.6,14.25,0.032110091743119185 1610,2000-02-18,13.375,13.5,13.125,13.5,113400.0,-0.01834862385321101,5.0,-0.5,19.298245614035082,21.037651606609476,0.8881495954692262,1.8445742118058437,1.7118490270707092,1.5526331014653767,11.889633502209348,0.5,-1.1504272542399985,-1.5812500000000007,-3.442427117621513,0.27992711762151146,-2.511838558810757,-0.6506614411892446,1.1477821608282994,17.391304347826086,-8.781911294717023,0.9305885588107562,2,0.5,1.9375,2.34375,1.6875,5.625,4,0.06542056074766345,-2.0,13.625,3.6666666666666665,13.875,1.2857142857142858,14.0625,0.06542056074766345 1611,2000-02-22,13.25,13.625,13.1875,13.1875,197200.0,-0.009345794392523366,-13.0,-0.5,12.727272727272734,20.48046685587634,0.8584787130200784,1.7958369399423244,1.8368490270707092,1.6776331014653767,12.199186018786307,0.4375,-1.2115486652747016,-1.5374999999999996,-3.373453072442363,0.2984530724423635,-2.455476536221182,-0.6195234637788172,0.9932257286626403,10.0,-14.13154066542107,0.917976536221182,2,0.625,2.0625,2.46875,1.8125,4.9375,1,0.16981132075471694,5.0,13.375,-2.0,13.625,3.6666666666666665,13.875,0.16981132075471694 1612,2000-02-23,13.4375,13.5,13.0,13.1875,146900.0,0.014150943396226356,1.6666666666666667,4.0,19.23076923076924,20.958844199925323,0.5636915165244822,1.4721507460388494,1.6493490270707092,1.4901331014653767,12.61688885627223,0.5,-1.3021006780855728,-1.2156249999999993,-3.0327017986261033,0.6014517986261065,-2.1241633993130513,-0.30708660068694726,0.5820805829301126,43.75,17.397507716207976,0.9085383993130527,2,0.375,1.8125,2.28125,1.625,4.3125,2,0.6511627906976745,-13.0,13.25,5.0,13.375,-2.0,13.625,0.6511627906976745 1613,2000-02-24,13.375,13.8125,13.3125,13.75,215200.0,-0.0046511627906976605,1.0,-1.5,20.0,21.087668676575884,0.5683880262861507,1.4256130708378887,1.7118490270707092,1.5526331014653767,12.81131400891719,0.5,-1.3375123264275572,-1.1624999999999996,-2.996660499204509,0.6716604992045117,-2.0795802496022553,-0.245419750397744,0.4406644663440904,46.15384615384615,18.21302653680398,0.9170802496022555,2,0.4375,1.875,2.34375,1.6875,2.375,3,0.5,1.6666666666666667,13.4375,-13.0,13.25,5.0,13.375,0.5 1614,2000-02-25,12.6875,13.75,12.625,13.375,650100.0,-0.051401869158878455,-1.7692307692307692,1.8333333333333333,16.666666666666657,20.12028338083238,1.1187941269982726,1.947132817276671,2.399349027070709,2.2401331014653767,13.33686224785587,1.125,-1.3071776416856942,-1.6812500000000004,-3.545429302986772,0.18292930298677312,-2.613339651493387,-0.7491603485066136,0.3125,5.263157894736842,-22.703837967523615,0.9320896514933864,2,0.90625,2.375,3.03125,2.375,3.3125,4,0.6600985221674878,1.0,13.375,1.6666666666666667,13.4375,-13.0,13.25,0.6600985221674878 1615,2000-02-28,13.8125,14.0,12.625,12.9375,309100.0,0.08866995073891615,1.2,-1.2727272727272727,38.888888888888886,21.48988214626448,-0.1383281155319711,0.695343529291744,1.2743490270707092,1.1151331014653767,13.707803207480712,1.375,-1.1960863900627707,-0.453125,-2.190331525764261,1.284081525764261,-1.3217282628821305,0.4154782628821305,-0.0625,86.36363636363636,55.22909493486256,0.868603262882131,2,-0.3125,1.25,1.90625,1.25,1.875,0,0.497737556561086,-1.7692307692307692,12.6875,1.0,13.375,1.6666666666666667,13.4375,0.497737556561086 1616,2000-02-29,14.3125,14.375,13.75,14.0,193300.0,0.03619909502262453,1.8571428571428572,0.35714285714285715,47.99999999999999,23.675067331449664,-0.7023944300448406,0.10213142907054262,0.7743490270707092,0.6151331014653767,13.843729478584857,0.625,-1.100408951438336,0.109375,-1.5178375625388512,1.7365875625388512,-0.7042312812694256,0.9229812812694256,-1.6875,96.42857142857143,60.220424185459706,0.8136062812694255,2,-0.8125,0.5625,1.40625,0.75,1.125,1,0.32751091703056767,1.2,13.8125,-1.7692307692307692,12.6875,1.0,13.375,0.32751091703056767 1617,2000-03-01,14.5625,14.875,14.375,14.875,435500.0,0.017467248908296984,2.2,-1.0,54.794520547945204,27.6190978796619,-0.9767236471290826,-0.2596282795191591,0.5243490270707092,0.3651331014653767,13.895562960784497,0.5625,-1.0562606183242558,0.421875,-1.0318379187016422,1.8755879187016422,-0.3049814593508202,1.1487314593508202,-1.9375,86.11111111111111,45.39092295525561,0.7268564593508208,3,-0.8125,0.125,1.15625,0.5,0.8125,2,0.24892703862660936,1.8571428571428572,14.3125,1.2,13.8125,-1.7692307692307692,12.6875,0.24892703862660936 1618,2000-03-02,14.3125,14.75,14.1875,14.625,185300.0,-0.01716738197424894,1.0,1.0,50.0,31.06737374173087,-0.7354816551390151,-0.10354044025715581,0.7743490270707092,0.6151331014653767,13.959598750438742,0.5625,-1.007458841230136,0.22812500000000036,-1.0955430246473163,1.551793024647317,-0.4337090123236589,0.8899590123236596,-1.5975000000000001,75.0,31.32119680817076,0.6618340123236586,3,-0.5625,0.375,1.40625,0.75,1.3125,3,0.24017467248908297,2.2,14.5625,1.8571428571428572,14.3125,1.2,13.8125,0.24017467248908297 1619,2000-03-03,14.5625,14.625,14.125,14.4375,833600.0,0.017467248908296984,3.0,-0.4,49.99999999999999,34.47867978461586,-0.9370533738702083,-0.429718993957124,0.5243490270707092,0.3651331014653767,14.493058716355256,0.5,-0.9534603419377046,0.5124999999999993,-0.7159992984596446,1.7409992984596432,-0.10174964922982177,1.1267496492298203,-1.7611000000000008,86.11111111111111,43.719806138888345,0.6142496492298218,3,-0.8125,0.125,1.15625,0.5,1.875,4,0.0815450643776825,1.0,14.3125,2.2,14.5625,1.8571428571428572,14.3125,0.0815450643776825 1620,2000-03-06,14.125,14.875,14.0625,14.875,186100.0,-0.030042918454935674,1.1666666666666667,-6.0,48.68421052631578,38.47389509562064,-0.4268674870399458,-0.08000189990688966,0.9618490270707092,0.8026331014653767,14.90395656161466,0.8125,-0.8586476877355267,0.1281250000000007,-0.9791736035250231,1.2354236035250246,-0.4255243017625112,0.6817743017625126,-1.2406560000000013,33.33333333333333,-7.7611051895378225,0.5536493017625123,3,-0.375,0.3125,1.59375,0.9375,2.4375,0,0.1327433628318584,3.0,14.5625,1.0,14.3125,2.2,14.5625,0.1327433628318584 1621,2000-03-07,14.3125,14.625,14.0625,14.0625,134100.0,0.01327433628318575,-3.5,-0.3333333333333333,52.631578947368425,42.185096175242776,-0.5004273919868325,-0.3234655178840846,0.7743490270707092,0.6151331014653767,15.40500945824691,0.5625,-0.7315056926909023,0.3406249999999993,-0.7102792159267803,1.391529215926779,-0.1848271079633914,0.86607710796339,-1.3485297600000017,30.76923076923077,-11.850423926279422,0.5254521079633901,3,-0.5625,-0.03125,1.40625,0.75,1.25,1,0.09606986899563319,1.1666666666666667,14.125,3.0,14.5625,1.0,14.3125,0.09606986899563319 1622,2000-03-08,14.1875,14.1875,13.9375,13.9375,90400.0,-0.008733624454148492,1.0,1.0,53.33333333333333,45.88879987894648,-0.28815433535896595,-0.2351330179012674,0.8993490270707092,0.7401331014653767,15.721566761825276,0.375,-0.5842739794317922,0.2312499999999993,-0.7956096737012004,1.258109673701199,-0.28217983685060055,0.7446798368505991,-1.147088569600001,26.666666666666668,-16.89568052859916,0.5134298368505997,3,-0.4375,0.09375,1.53125,0.875,0.6875,2,0.08810572687224671,-3.5,14.3125,1.1666666666666667,14.125,3.0,14.5625,0.08810572687224671 1623,2000-03-09,14.375,14.5,14.0625,14.25,58200.0,0.013215859030837107,1.3333333333333333,0.5,58.108108108108105,50.49340448355108,-0.35636221107425214,-0.4247188898936951,0.7118490270707092,0.5526331014653767,15.331600004901386,0.4375,-0.38865572968636286,0.40625,-0.6352412132939342,1.4477412132939342,-0.11449560664696712,0.9269956066469671,-1.2612050268160004,46.666666666666664,0.11872527272570466,0.5207456066469669,3,-0.625,-0.09375,1.34375,0.6875,-1.375,3,0.06956521739130439,1.0,14.1875,-3.5,14.3125,1.1666666666666667,14.125,0.06956521739130439 1624,2000-03-10,14.0625,14.5,14.0625,14.5,127200.0,-0.021739130434782594,1.0,-3.5,57.333333333333336,52.542787199600454,0.1918701886036427,-0.13903707960110268,1.0243490270707092,0.8651331014653767,14.920558959863836,0.4375,-0.2379950719711701,0.10624999999999929,-0.9238081230407129,1.1363081230407115,-0.4087790615203559,0.6212790615203545,-0.8782568257433603,13.333333333333334,-35.37831298878109,0.5150290615203561,3,0.25,-0.03125,1.65625,1.0,-1.25,4,0.11111111111111116,1.3333333333333333,14.375,1.0,14.1875,-3.5,14.3125,0.11111111111111116 1625,2000-03-13,13.8125,14.4375,13.625,13.9375,147300.0,-0.01777777777777778,-2.25,0.2857142857142857,55.84415584415584,53.41436007117333,0.4937983616731376,0.054698270133030746,1.2743490270707092,1.1151331014653767,15.017726876470405,0.8125,-0.08658883201535339,-0.10624999999999929,-1.0972456450061223,0.8847456450061237,-0.6017478225030608,0.3892478225030622,-0.5606265527136252,18.75,-33.418444302436114,0.49549782250306185,3,0.4375,0.21875,1.90625,1.25,-1.0625,0,0.19004524886877827,1.0,14.0625,1.3333333333333333,14.375,1.0,14.1875,0.19004524886877827 1626,2000-03-14,13.5,13.9375,13.375,13.6875,109100.0,-0.022624434389140302,-1.5714285714285714,1.5,50.63291139240506,52.951959053891095,0.758711448974509,0.32478089656273923,1.5868490270707092,1.4276331014653767,15.258741248293228,0.5625,0.1616439174799389,-0.38124999999999964,-1.3762209067421054,0.6137209067421061,-0.8787354533710534,0.11623545337105412,-0.1832014906050805,11.11111111111111,-40.382184742202725,0.49748545337105315,3,0.625,0.25,2.21875,1.5625,-0.5625,1,0.22685185185185186,-2.25,13.8125,1.0,14.0625,1.3333333333333333,14.375,0.22685185185185186 1627,2000-03-15,13.75,13.75,13.25,13.625,114500.0,0.0185185185185186,7.0,-0.6666666666666666,53.65853658536585,53.358463118931745,0.4261523994257743,0.052879972316020485,1.3368490270707092,1.1776331014653767,15.383150705173593,0.5,0.25064341449463967,-0.11562499999999964,-1.108423907660903,0.8771739076609038,-0.6120244538304522,0.38077445383045294,1.125,40.0,-11.666023871989147,0.49639945383045175,3,0.3125,0.0,1.96875,1.3125,-0.875,2,0.13181818181818183,-1.5714285714285714,13.5,-2.25,13.8125,1.0,14.0625,0.13181818181818183 1628,2000-03-16,14.5625,14.6875,13.5625,13.625,234000.0,0.05909090909090908,-1.1176470588235294,7.5,67.85714285714286,55.34259010305873,-0.3879531660995763,-0.7435980488756222,0.5089666572343141,0.3651331014653767,14.7653412716633,1.125,0.2747060946205089,0.6624999999999996,-0.3781222834641582,1.7031222834641575,0.1421888582679216,1.1828111417320777,0.27999999999999936,91.30434782608695,32.37372441722282,0.5203111417320785,3,-0.5,-0.8125,1.15625,0.5,-1.5625,3,0.02145922746781115,7.0,13.75,-1.5714285714285714,13.5,-2.25,13.8125,0.02145922746781115 1629,2000-03-17,14.0625,14.625,14.0625,14.625,190900.0,-0.03433476394849788,1.0,-0.6,52.7027027027027,55.789089233768394,0.037619184066308264,-0.2204433425830601,1.0076057932565945,0.8651331014653767,13.847096762582456,0.5625,0.22756896156965212,0.140625,-0.8940334422432912,1.1752834422432912,-0.3767042211216456,0.6579542211216456,0.748149999999999,56.52173913043478,1.0173699808820587,0.5173292211216456,3,-0.09375,-0.3125,1.3125,1.0,-0.0625,4,-0.0755555555555556,-1.1176470588235294,14.5625,7.0,13.75,-1.5714285714285714,13.5,-0.0755555555555556 1630,2000-03-20,14.25,14.875,14.125,14.1875,180400.0,0.01333333333333342,-7.0,-0.1111111111111111,49.27536231884058,55.41617627504307,-0.1455958474920962,-0.3573510126298203,0.8208956375933667,0.6776331014653767,12.672194853574284,0.8125,0.22800909153431625,0.2843750000000007,-0.7266456867059716,1.295395686705973,-0.22113534335298546,0.7898853433529869,-1.0,61.53846153846154,10.747625105200605,0.5055103433529866,3,-0.1875,-0.5,1.046875,0.8125,-0.5,0,-0.10087719298245612,1.0,14.0625,-1.1176470588235294,14.5625,7.0,13.75,-0.10087719298245612 1631,2000-03-21,15.5,15.5,13.75,14.125,982600.0,0.08771929824561409,1.5454545454545454,22.0,58.8235294117647,56.026198061535446,-1.3515661594816653,-1.5074305855360137,-0.41377312397922594,-0.5723668985346233,12.015589718128426,1.75,0.2398539236136763,1.421875,0.2570993552376173,2.5866506447623827,0.8394871776188086,2.0042628223811914,-2.2174999999999994,100.0,51.459601716195074,0.5823878223811916,3,-1.125,-1.4375,-0.203125,-0.4375,-1.875,1,-0.17741935483870963,-7.0,14.25,1.0,14.0625,-1.1176470588235294,14.5625,-0.17741935483870963 1632,2000-03-22,22.1875,22.25,18.125,18.5,2932000.0,0.43145161290322576,1.1639344262295082,2.6818181818181817,83.51063829787233,58.8487014159537,-7.582285097545146,-7.911413866397158,-7.032094895170195,-7.259866898534623,12.367561550333912,6.75,0.4682713525010733,7.671875,3.889150461494644,11.454599538505356,5.780512730747322,9.563237269252678,-8.8163,99.28057553956835,51.8528550046529,1.8913622692526784,3,-4.4375,-4.75,-6.890625,-7.125,-8.6875,2,-0.4169014084507042,1.5454545454545454,15.5,-7.0,14.25,1.0,14.0625,-0.4169014084507042 1633,2000-03-23,20.0625,20.875,19.625,19.75,1730700.0,-0.09577464788732393,-3.4444444444444446,0.0847457627118644,70.18348623853211,60.276496183198,-5.102223743033706,-5.543956277958966,-4.873272267213419,-5.134866898534623,13.442961643948331,2.5625,0.6337553637480973,5.2125,0.7356957474343915,9.689304252565607,2.9740978737171986,7.450902126282804,-6.3125,74.26470588235294,30.419433332579104,2.2384021262828036,3,-2.3125,-2.625,-4.890625,-5.0,-5.5625,3,-0.3582554517133957,1.1639344262295082,22.1875,1.5454545454545454,15.5,-7.0,14.25,-0.3582554517133957 1634,2000-03-24,21.0625,21.75,19.8125,19.8125,902300.0,0.049844236760124616,-2.1,4.0,74.44933920704847,62.34373877907497,-5.593017342835616,-6.202349467934422,-5.845266033186192,-6.134866898534623,13.733606370466934,1.9375,0.8542440927536941,5.793749999999999,0.6513533388066364,10.936146661193362,3.222551669403316,8.36494833059668,-6.8025,86.02941176470588,39.166794430269206,2.571198330596682,3,-3.3125,-3.625,-6.046875,-6.0,-6.875,4,-0.3827893175074184,-3.4444444444444446,20.0625,1.1639344262295082,22.1875,1.5454545454545454,15.5,-0.3827893175074184 1635,2000-03-27,20.6875,21.25,20.5,21.25,722900.0,-0.017804154302670572,1.6666666666666667,-0.45,72.17391304347827,64.737183406972,-4.626798652263037,-5.571538784178086,-5.448054774114512,-5.759866898534623,14.56431057436519,0.75,1.052885521972975,5.074999999999999,-0.5536683944550198,10.703668394455018,2.2606658027724897,7.889334197227509,-5.9481,81.61764705882352,31.367723011529463,2.81433419722751,3,-2.9375,-3.25,-5.90625,-5.625,-7.1875,0,-0.32326283987915405,-2.1,21.0625,-3.4444444444444446,20.0625,1.1639344262295082,22.1875,-0.32326283987915405 1636,2000-03-28,19.0,20.5,18.75,20.5,635100.0,-0.08157099697885195,1.3333333333333333,2.6666666666666665,65.09803921568627,66.00823925478537,-2.321174109125991,-3.7048044140633287,-3.7413755038822636,-4.072366898534623,15.479217074230936,1.9375,1.266145859267315,3.1531249999999993,-2.6357133697467887,8.941963369746787,0.25870581512660706,6.047544184873393,-3.809964000000001,21.21212121212121,-30.69817485233842,2.8944191848733936,3,-1.09375,-1.5625,-4.40625,-3.9375,-5.375,1,-0.2763157894736842,1.6666666666666667,20.6875,-2.1,21.0625,-3.4444444444444446,20.0625,-0.2763157894736842 1637,2000-03-29,18.1875,19.0,18.0,19.0,564100.0,-0.042763157894736836,1.4615384615384615,0.5416666666666666,61.50943396226415,65.3029382664655,-0.9085638919555556,-2.74767888745151,-2.9268015999074954,-3.2598668985346233,17.056978481397188,1.0,1.5161809758629445,2.1593750000000007,-3.686855651363949,8.005605651363952,-0.7637403256819759,5.082490325681977,-2.5738661600000015,5.0,-45.60836440453855,2.9231153256819757,3,-0.1875,-0.75,-3.59375,-3.125,-4.75,2,-0.2508591065292096,1.3333333333333333,19.0,1.6666666666666667,20.6875,-2.1,21.0625,-0.2508591065292096 1638,2000-03-30,17.75,18.3125,17.75,18.0625,493800.0,-0.02405498281786944,-2.6,0.38461538461538464,61.048689138576776,66.23027009267373,0.03199708812988433,-2.1496598801286417,-2.5164471655736858,-2.8223668985346233,18.35888160001736,0.5625,1.8446908371689155,1.5500000000000007,-4.285970581795194,7.3859705817951955,-1.3679852908975967,4.467985290897598,-1.738184190400002,0.0,-53.03805234626562,2.9179852908975974,3,0.25,-0.3125,-3.21875,-2.6875,-5.0,3,-0.23943661971830987,1.4615384615384615,18.1875,1.3333333333333333,19.0,1.6666666666666667,20.6875,-0.23943661971830987 1639,2000-03-31,15.75,17.5,15.75,17.125,715700.0,-0.11267605633802813,-1.5454545454545454,4.4,55.25423728813559,66.89458953370651,2.5664295953703657,-0.059167414104354776,-0.5694074588062605,-0.8223668985346233,19.06757017787767,2.0,2.121603949897654,-0.5093749999999986,-6.299179304255794,5.280429304255797,-3.4042771521278965,2.3855271521278993,6.5,0.0,-55.00514754524094,2.894902152127898,3,2.25,1.6875,-1.21875,-0.6875,-2.8125,4,-0.07936507936507942,-2.6,17.75,1.4615384615384615,18.1875,1.3333333333333333,19.0,-0.07936507936507942 1640,2000-04-03,16.0,16.4375,15.8125,15.8125,306200.0,0.015873015873015817,-5.666666666666667,-0.13636363636363635,56.80272108843537,66.67005527555881,2.8952377571578687,-0.1702221444168508,-0.8685397866480162,-1.0723668985346233,20.24831969315748,0.6875,2.2782004315465922,-0.3531249999999986,-6.057502791384621,5.351252791384624,-3.20531389569231,2.499063895692313,6.120000000000001,5.263157894736842,-53.01013996956207,2.852188895692311,4,3.0,1.4375,-1.671875,-0.9375,-3.5,0,-0.11328125,-1.5454545454545454,15.75,-2.6,17.75,1.4615384615384615,18.1875,-0.11328125 1641,2000-04-04,15.6875,16.8125,15.0,16.125,527500.0,-0.01953125,1.0,-2.3333333333333335,55.254237288135606,63.53045516336584,3.617556344675755,0.26411230569619804,-0.5977271735466925,-0.7598668985346233,21.288159558440473,1.8125,2.5939366519003286,-0.734375,-6.367902892285429,4.899152892285429,-3.5511389461427143,2.0823889461427143,6.3050999999999995,17.1875,-41.60455163436386,2.816763946142714,4,2.6875,2.0625,-1.40625,-0.625,-3.1875,1,-0.1394422310756972,-5.666666666666667,16.0,-1.5454545454545454,15.75,-2.6,17.75,-0.1394422310756972 1642,2000-04-05,15.4375,15.875,14.875,15.6875,718900.0,-0.015936254980079667,2.2,0.5714285714285714,52.44755244755245,61.55979585325698,3.139531557579616,0.645664280804155,-0.3770601253498427,-0.5098668985346233,22.14209377672156,1.0,2.943751318520512,-1.046875,-6.603236189758331,4.509486189758331,-3.825055594879167,1.7313055948791654,6.275396000000001,16.363636363636363,-36.73304111055975,2.778180594879166,4,2.875,2.3125,-1.25,-0.375,-3.3125,2,-0.11740890688259109,1.0,15.6875,-5.666666666666667,16.0,-1.5454545454545454,15.75,-0.11740890688259109 1643,2000-04-06,15.375,15.625,15.25,15.375,679600.0,-0.004048582995951455,-2.0,-0.0,53.76344086021506,59.26136270360883,2.7571254860937593,0.8294493243190573,-0.33112002405581364,-0.4473668985346233,23.337194178437677,0.375,3.1659029013555173,-1.1593750000000007,-6.65346198295866,4.334711982958659,-3.9064184914793287,1.587668491479329,5.927622240000002,19.047619047619047,-32.22717667830082,2.7470434914793294,4,2.6875,2.375,-1.15625,-0.3125,-3.0,3,-0.1260162601626016,2.2,15.4375,1.0,15.6875,-5.666666666666667,16.0,-0.1260162601626016 1644,2000-04-07,15.625,15.75,15.125,15.4375,846000.0,0.016260162601626105,1.8571428571428572,100.0,53.92857142857144,57.23410252417474,1.8491617661094786,0.7404743699197383,-0.6072055505697467,-0.6973668985346233,24.596879290884488,0.625,2.4447440677815226,-0.9875000000000007,-6.377030542977209,4.402030542977208,-3.6822652714886033,1.7072652714886036,5.2919649056,38.70967741935484,-10.80141233414843,2.694765271488604,4,2.0625,2.125,-1.40625,-0.5625,-3.3125,4,-0.18400000000000005,-2.0,15.375,2.2,15.4375,1.0,15.6875,-0.18400000000000005 1645,2000-04-10,16.4375,16.8125,15.875,15.875,747800.0,0.052000000000000046,-2.3333333333333335,3.0,52.74725274725275,55.86179291657102,0.4139293314816612,0.14199630065218116,-1.430842972938601,-1.5098668985346233,25.676409037874816,1.1875,2.0007869854682276,-0.3062499999999986,-5.534101148567537,4.9216011485675395,-2.9201755742837676,2.3076755742837705,4.116947011263999,80.64516129032258,35.97064270451476,2.613925574283769,4,0.5,1.3125,-2.21875,-1.375,-4.0,0,-0.21292775665399244,1.8571428571428572,15.625,-2.0,15.375,2.2,15.4375,-0.21292775665399244 1646,2000-04-11,16.5625,17.0,15.625,16.4375,656700.0,0.0076045627376426506,1.75,0.2222222222222222,23.214285714285722,51.60677644457342,-0.10414299842203079,0.2721481346860628,-1.5556831635654422,-1.6348668985346233,26.34516930372419,1.375,1.3517344264993856,-0.3343750000000014,-5.336722310855279,4.667972310855276,-2.8355486554276403,2.1667986554276375,3.6511801905881605,79.41176470588235,39.9242518772514,2.5011736554276385,4,0.03125,1.1875,-2.46875,-1.5,-3.8125,1,-0.24528301886792447,-2.3333333333333335,16.4375,1.8571428571428572,15.625,-2.0,15.375,-0.24528301886792447 1647,2000-04-12,15.5625,16.4375,15.375,16.4375,588600.0,-0.060377358490566024,1.4285714285714286,-7.0,26.0,47.71247765139822,0.5412620127290779,1.491361226196119,-0.5751996269131023,-0.6348668985346233,26.78468990552926,1.1875,0.6873611016686851,-1.4250000000000007,-6.249826149035947,3.3998261490359436,-3.837413074517972,0.9874130745179706,4.330859379152869,23.333333333333332,-11.26950747260285,2.412413074517972,4,0.625,2.1875,-1.546875,-0.5,-3.125,2,-0.19678714859437751,1.75,16.5625,-2.3333333333333335,16.4375,1.8571428571428572,15.625,-0.19678714859437751 1648,2000-04-13,14.875,15.75,14.8125,15.75,286100.0,-0.04417670682730923,1.1428571428571428,1.0,15.862068965517253,43.33557005999618,0.8694920660653764,2.3225517711139574,0.09648193288879625,0.0526331014653767,27.884143926004867,0.9375,0.18106435358725648,-2.1281250000000007,-6.921808309424247,2.665558309424245,-4.524966654712124,0.26871665471212225,4.7172578164036985,2.857142857142857,-24.19792015631297,2.3968416547121234,4,1.03125,2.875,-0.859375,0.1875,-3.125,3,-0.18487394957983194,1.4285714285714286,15.5625,1.75,16.5625,-2.3333333333333335,16.4375,-0.18487394957983194 1649,2000-04-14,13.0,14.5625,13.0,14.5625,614100.0,-0.12605042016806722,1.0,1.7857142857142858,13.6094674556213,38.536319656350166,2.58524812608621,4.336189283483439,1.9395942971097533,1.9276331014653767,29.32251847807509,1.875,-0.28864815740812944,-3.9499999999999993,-8.90184043404172,1.0018404340417213,-6.42592021702086,-1.474079782979139,6.209877191091401,0.0,-19.32075257732308,2.4759202170208603,4,2.0,4.625,1.015625,2.0625,-1.375,4,-0.04807692307692313,1.1428571428571428,14.875,1.4285714285714286,15.5625,1.75,16.5625,-0.04807692307692313 1650,2000-04-17,12.8125,13.4375,12.75,12.875,476600.0,-0.014423076923076872,-6.333333333333333,0.04,15.862068965517238,34.159412064948135,2.5401789337336336,4.6488210600942494,2.094385311045155,2.1151331014653767,30.508345973146945,0.6875,-0.7627270882401938,-4.065625000000001,-9.220061483314765,1.088811483314764,-6.642843241657385,-1.4884067583426184,5.7763894719822595,1.4705882352941175,-16.883430034982055,2.577218241657383,4,2.0625,4.6875,1.359375,2.25,-0.8125,0,-0.039024390243902474,1.0,13.0,1.1428571428571428,14.875,1.4285714285714286,15.5625,-0.039024390243902474 1651,2000-04-18,12.75,13.0,12.5,12.8125,677000.0,-0.004878048780487809,1.2857142857142858,1.0,17.293233082706763,30.25337657996528,2.3939210129788826,4.737635548422588,2.1348649014959733,2.1776331014653767,30.96109289113799,0.5,-1.009560308961909,-3.9906250000000014,-9.43823357117477,1.456983571174769,-6.714429285587386,-1.2668207144126171,5.138222735344389,6.349206349206349,-13.128320182857294,2.723804285587385,4,2.0,4.625,1.390625,2.3125,-0.8125,1,-0.02450980392156865,-6.333333333333333,12.8125,1.0,13.0,1.1428571428571428,14.875,-0.02450980392156865 1652,2000-04-19,12.9375,13.3125,12.75,13.125,481900.0,0.014705882352941124,1.0,3.0,20.155038759689916,26.519109679906933,2.0277411086288186,4.028142093575134,1.9371435955292071,1.9901331014653767,27.603821816019046,0.5625,-1.3265423455008811,-3.3406249999999993,-8.397777796573852,1.7165277965738532,-5.8692013982869256,-0.812048601713073,4.196371552396176,13.461538461538462,-8.129473871345828,2.5285763982869263,4,1.8125,4.4375,1.0,2.125,-0.75,2,-0.01449275362318836,1.2857142857142858,12.75,-6.333333333333333,12.8125,1.0,13.0,-0.01449275362318836 1653,2000-04-20,12.875,13.0625,12.875,12.875,133900.0,-0.004830917874396157,0.0,-0.0,26.530612244897966,23.4748919928321,1.8979078501130129,3.7150354084709747,2.0005745133270914,2.0526331014653767,24.06511964028315,0.1875,-1.6092246778567372,-3.0437499999999993,-7.988859891812847,1.9013598918128487,-5.516304945906423,-0.5711950540935753,3.610129535060711,18.181818181818183,-5.886662048001174,2.472554945906424,4,1.875,4.5,1.03125,2.1875,0.6875,3,-0.03398058252427183,1.0,12.9375,1.2857142857142858,12.75,-6.333333333333333,12.8125,-0.03398058252427183 1654,2000-04-24,13.0,13.5,12.4375,12.875,412000.0,0.009708737864077666,-1.125,100.0,25.0,20.391863909804016,1.5213830602232221,3.1147372209605457,1.8719325253484147,1.9276331014653767,20.11813865461807,1.0625,-1.8236597060625108,-2.515625,-6.987002356086862,1.9557523560868635,-4.751313678043431,-0.27993632195656915,2.9272114001522116,52.94117647058824,25.39951171646016,2.2356886780434317,4,1.71875,4.34375,0.90625,2.0625,0.3125,0,-0.09615384615384615,0.0,12.875,1.0,12.9375,1.2857142857142858,12.75,-0.09615384615384615 1655,2000-04-25,14.0,14.125,13.5,13.75,227500.0,0.07692307692307687,1.5,2.0,37.38317757009346,21.966185227115986,0.15562847604681096,1.673857664207656,0.8717760545615292,0.9276331014653767,15.760562879141652,1.125,-2.052909610300617,-1.1812500000000004,-4.972666031816587,2.6101660318165862,-3.0769580159082928,0.7144580159082938,1.3688575761278585,92.5925925925926,61.10811259177803,1.8957080159082937,4,0.4375,3.34375,-0.140625,1.0625,-0.25,1,-0.1696428571428571,-1.125,13.0,0.0,12.875,1.0,12.9375,-0.1696428571428571 1656,2000-04-26,13.75,14.25,13.6875,14.25,165700.0,-0.017857142857142905,1.25,-2.0,37.38317757009346,23.230982734904153,-0.03942594612178496,1.5919967523903296,1.128785686187145,1.1776331014653767,13.11018923655349,0.5625,-2.3290326162550574,-1.1687499999999993,-4.551927228271495,2.2144272282714965,-2.860338614135749,0.5228386141357486,1.1498403639474013,72.41379310344827,37.404891416910516,1.6915886141357483,4,0.34375,3.59375,0.15625,1.3125,0.1875,2,-0.12727272727272732,1.5,14.0,-1.125,13.0,0.0,12.875,-0.12727272727272732 1657,2000-04-27,13.625,13.875,13.4375,13.875,230500.0,-0.009090909090909038,2.5,0.5,37.037037037037045,25.583756965073015,-0.24380110946361633,1.4310296088567362,1.2655319405170502,1.3026331014653767,11.107958777478125,0.4375,-2.667532029921576,-1.0656250000000007,-4.120085446367106,1.988835446367105,-2.5928552231835553,0.4616052231835521,0.880865905715817,65.51724137931035,27.312479339262822,1.5272302231835528,4,-0.125,3.71875,0.59375,1.4375,0.125,3,-0.12385321100917435,1.25,13.75,1.5,14.0,-1.125,13.0,-0.12385321100917435 1658,2000-04-28,13.5,13.75,13.375,13.625,117300.0,-0.00917431192660545,1.0,0.5,33.9622641509434,27.845178820108806,-0.373649551089585,1.2873057776892374,1.4071124764506102,1.4276331014653767,9.248193974207936,0.375,-2.6368478614278104,-0.9781250000000004,-3.7108082172408103,1.7545582172408078,-2.3444666086204045,0.38821660862040375,0.75,58.620689655172406,19.63379676682419,1.366341608620404,4,-0.15625,3.59375,4.09375,3.9375,0.125,4,-0.09722222222222221,2.5,13.625,1.25,13.75,1.5,14.0,-0.09722222222222221 1659,2000-05-01,14.5,14.625,13.5,13.5,314900.0,0.07407407407407418,-1.25,-8.0,35.779816513761475,30.058261881024833,-1.272293698882617,0.19906343164296914,0.44371443476110173,0.4276331014653767,8.751153370519793,1.125,-2.590903512786163,0.08437499999999964,-2.5822051452521038,2.750955145252105,-1.248915072626053,1.4176650726260522,-2.0625,90.0,53.957621833604236,1.3332900726260526,5,-0.96875,2.59375,3.09375,2.9375,-0.875,0,-0.06465517241379315,1.0,13.5,2.5,13.625,1.25,13.75,-0.06465517241379315 1660,2000-05-02,14.1875,14.75,14.125,14.5,150300.0,-0.02155172413793105,-1.8571428571428572,-0.3125,33.03571428571429,31.80742645913678,-0.8317007146833042,0.3887443296027051,0.7979992491341363,0.7401331014653767,8.265264760314688,0.625,-2.402097010216462,-0.1374999999999993,-2.6984671281722967,2.423467128172298,-1.417983564086148,1.1429835640861494,-1.7062500000000007,59.09090909090909,27.35573726208164,1.2804835640861483,5,-0.59375,2.65625,3.40625,3.25,-0.875,1,-0.06167400881057272,-1.25,14.5,1.0,13.5,2.5,13.625,-0.06167400881057272 1661,2000-05-03,13.5,14.125,13.5,14.125,276300.0,-0.048458149779735726,1.0,2.0,34.57943925233644,33.41013762498639,-0.029754114270454934,0.9528106727731185,1.5241865059334394,1.4276331014653767,8.34850089875378,0.6875,-1.9875568720606243,-0.7156249999999993,-3.2177540276587955,1.786504027658797,-1.9666895138293974,0.5354395138293988,-0.9280000000000008,9.090909090909092,-22.72772548328642,1.251064513829398,5,0.09375,2.96875,4.09375,3.9375,-0.3125,2,0.0185185185185186,-1.8571428571428572,14.1875,-1.25,14.5,1.0,13.5,0.0185185185185186 1662,2000-05-04,13.625,13.6875,13.1875,13.625,194900.0,0.0092592592592593,7.0,-0.0,39.79591836734694,34.88406052748073,-0.052497150725336894,0.7220819646097567,1.4340793108759708,1.3026331014653767,8.617885643456077,0.5,-1.6298373582821206,-0.5,-2.9464663023269253,1.9464663023269253,-1.7232331511634627,0.7232331511634627,-0.9658800000000003,28.000000000000004,-7.172991967014479,1.2232331511634629,5,-0.03125,2.09375,4.046875,3.8125,-0.75,3,0.022935779816513735,1.0,13.5,-1.8571428571428572,14.1875,-1.25,14.5,0.022935779816513735 1663,2000-05-05,13.4375,13.625,13.375,13.5,102700.0,-0.013761467889908285,-1.6666666666666667,-100.0,54.929577464788736,38.20956913467947,0.24941295898467963,0.7978954079379434,1.6570276335561545,1.4901331014653767,8.90182827449736,0.25,-1.2999683267497755,-0.5906249999999993,-2.981491323389058,1.800241323389061,-1.7860581616945304,0.6048081616945318,-0.6947448000000005,16.0,-22.64633270724989,1.1954331616945302,5,0.53125,1.9375,4.28125,4.0,-0.9375,4,0.023255813953488413,7.0,13.625,1.0,13.5,-1.8571428571428572,14.1875,0.023255813953488413 1664,2000-05-08,12.75,13.4375,12.75,13.4375,222800.0,-0.051162790697674376,1.0,11.0,49.36708860759494,39.54111480551296,1.0032204527119593,1.32699999478735,2.3948815845486706,2.1776331014653767,9.38758411195593,0.6875,-1.0237114080980998,-1.1343750000000004,-3.4659640645200795,1.1972140645200788,-2.300169532260039,0.03141953226003835,2.0,0.0,-41.55811955516868,1.1657945322600396,5,1.0,2.21875,4.96875,4.6875,-0.625,0,0.06862745098039214,-1.6666666666666667,13.4375,7.0,13.625,1.0,13.5,0.06862745098039214 1665,2000-05-09,12.9375,13.0625,12.6875,13.0,141600.0,0.014705882352941124,3.0,0.09090909090909091,51.85185185185185,41.1487452812639,0.7254431706730351,0.9105276100650972,2.224684830075681,1.9901331014653767,9.199646605589598,0.375,-0.8462225149043334,-0.7718749999999996,-2.80259102293123,1.2588410229312306,-1.7872330114656148,0.24348301146561546,1.7725000000000009,17.391304347826086,-27.43822235640758,1.0153580114656149,5,0.78125,1.78125,4.78125,4.5,-0.9375,1,0.0531400966183575,1.0,12.75,-1.6666666666666667,13.4375,7.0,13.625,0.0531400966183575 1666,2000-05-10,12.5,12.75,12.3125,12.375,178700.0,-0.033816425120772986,-2.5,-2.0,45.88235294117647,42.13155815950161,1.0806229455663274,1.0836283985127757,2.6586420822684325,2.4276331014653767,9.316661412628372,0.625,-0.6713165362560645,-1.0062499999999996,-2.601318469079869,0.5888184690798699,-1.8037842345399344,-0.20871576546006487,2.129100000000001,13.636363636363635,-33.70853786946718,0.7975342345399347,5,1.03125,2.15625,5.71875,4.9375,-0.6875,2,0.06499999999999995,3.0,12.9375,1.0,12.75,-1.6666666666666667,13.4375,0.06499999999999995 1667,2000-05-11,12.5,12.75,12.4375,12.75,95200.0,0.0,1.5,-2.0,46.42857142857143,43.516703412571395,1.0105273466188507,0.8879556908489974,2.646966810401185,2.4276331014653767,9.647608256496309,0.3125,-0.6504747908076993,-0.8531250000000004,-2.182991312038512,0.4767413120385111,-1.518058156019256,-0.18819184398074462,1.9901040000000005,14.285714285714285,-35.230094149911984,0.6649331560192555,5,1.03125,2.15625,5.5625,4.9375,-0.1875,3,0.05499999999999994,-2.5,12.5,3.0,12.9375,1.0,12.75,0.05499999999999994 1668,2000-05-12,12.125,12.5,11.9375,12.375,243800.0,-0.030000000000000027,1.25,1.0,42.04545454545455,44.212885416092846,1.3074661842335829,1.1029162297127897,3.0137527672311624,2.8026331014653767,10.59705906016745,0.5625,-0.6242057247670605,-1.0906249999999993,-2.323050801118809,0.14180080111881033,-1.706837900559405,-0.4744120994405936,2.23444776,12.5,-35.071336150817196,0.6162129005594051,5,1.21875,2.34375,5.90625,5.3125,-0.125,4,0.061855670103092786,1.5,12.5,-2.5,12.5,3.0,12.9375,0.061855670103092786 1669,2000-05-15,12.375,12.375,11.875,12.0,467100.0,0.020618556701030855,1.6666666666666667,-1.5,32.89473684210526,44.197221255691844,0.8094586454400758,0.847124528954982,2.750214909852332,2.5526331014653767,10.814700807365455,0.5,-0.5818077167097755,-0.8093749999999993,-2.095353917523912,0.4766039175239136,-1.4523644587619557,-0.16638554123804283,1.7906919392000002,42.10526315789473,0.21936112534731222,0.6429894587619566,5,0.625,2.0625,5.53125,5.0625,0.125,0,0.010101010101010166,1.25,12.125,1.5,12.5,-2.5,12.5,0.010101010101010166 1670,2000-05-16,12.3125,12.75,12.125,12.75,581200.0,-0.005050505050505083,1.8571428571428572,-1.1666666666666667,34.24657534246576,44.16023637681732,0.6459480781477431,0.9172742858811347,2.812275766201269,2.6151331014653767,10.722614268240047,0.625,-0.5098514582798543,-0.8468750000000007,-2.181802432484698,0.48805243248469665,-1.5143387162423494,-0.17941128375765203,1.6241227452800011,50.0,11.48096826493024,0.6674637162423489,5,0.46875,2.125,5.40625,5.125,-0.1875,1,-0.015228426395939132,1.6666666666666667,12.375,1.25,12.125,1.5,12.5,-0.015228426395939132 1671,2000-05-17,12.4375,12.5625,12.1875,12.25,57800.0,0.010152284263959421,-1.4,-0.42857142857142855,36.986301369863014,43.848056710430214,0.3960294211592057,0.8091475959445837,2.682235469074495,2.4901331014653767,10.472318059242507,0.375,-0.5275983289678834,-0.7062500000000007,-2.068390826632525,0.6558908266325236,-1.387320413316262,-0.02517958668373943,1.2929604707520017,64.28571428571429,27.976305494040304,0.6810704133162621,5,0.3125,2.0,4.90625,5.0,-0.6875,2,-0.035175879396984966,1.8571428571428572,12.3125,1.6666666666666667,12.375,1.25,12.125,-0.035175879396984966 1672,2000-05-18,12.75,12.8125,12.3125,12.5625,251500.0,0.025125628140703515,2.2,1.0,42.10526315789473,42.423132898553106,-0.05994603552035471,0.5079217430682021,2.372252269379848,2.1776331014653767,10.358440683939488,0.5,-0.4969991519554995,-0.38437500000000036,-1.755047016317537,0.9862970163175362,-1.0697110081587677,0.30096100815876703,0.7949144236768007,93.33333333333333,57.373968731956595,0.6853360081587678,5,-0.09375,1.40625,4.421875,4.6875,-1.125,3,-0.07352941176470584,-1.4,12.4375,1.8571428571428572,12.3125,1.6666666666666667,12.375,-0.07352941176470584 1673,2000-05-19,12.4375,12.5625,12.25,12.5625,124800.0,-0.02450980392156865,4.0,-0.6666666666666666,24.615384615384627,39.6729435660853,0.10704329237322874,0.8284393059661994,2.677645073146504,2.4901331014653767,10.260605467913058,0.5,-0.44735340880352403,-0.6750000000000007,-2.0767141761354697,0.7267141761354683,-1.375857088067736,0.02585708806773468,0.9404229813091209,60.0,29.600939587918027,0.7008570880677348,5,0.03125,1.375,4.53125,5.0,-0.4375,4,-0.01005025125628145,2.2,12.75,-1.4,12.4375,1.8571428571428572,12.3125,-0.01005025125628145 1674,2000-05-22,11.75,12.5,11.75,12.375,161000.0,-0.055276381909547756,-1.4,5.0,22.535211267605646,36.415539056724604,0.7127267013488954,1.4940938424779695,3.359976882200101,3.1776331014653767,10.3299074835674,0.75,-0.4806513910382364,-1.3000000000000007,-2.8285657191939553,0.22856571919395385,-2.064282859596979,-0.5357171404030225,1.4776306831782087,0.0,-25.66390439897102,0.7642828595969774,5,0.53125,1.5,5.078125,5.6875,0.4375,0,0.02127659574468077,4.0,12.4375,2.2,12.75,-1.4,12.4375,0.02127659574468077 1675,2000-05-23,11.625,11.8125,11.375,11.8125,177700.0,-0.010638297872340385,3.6666666666666665,0.3,25.80645161290323,34.18488335358314,0.7062379284515021,1.5094311417730584,3.486309103705697,3.3026331014653767,11.08836013496247,0.4375,-0.6192569830111463,-1.3062500000000004,-2.892011065827681,0.2795110658276805,-2.09913053291384,-0.5133694670861608,1.4253150011968234,17.391304347826086,-9.940640939533338,0.7928805329138402,5,0.46875,1.4375,4.6875,5.8125,1.1875,1,0.07526881720430101,-1.4,11.75,4.0,12.4375,2.2,12.75,0.07526881720430101 1676,2000-05-24,12.0,12.0625,11.5625,11.6875,308500.0,0.032258064516129004,1.2857142857142858,-1.6666666666666667,30.303030303030297,32.39315656185634,0.2825694119255431,1.0504610201223539,3.1271006758396673,2.9276331014653767,11.871811141676995,0.5,-0.6761280545986939,-0.84375,-2.4324125457317027,0.7449125457317027,-1.6380812728658523,-0.049418727134147744,0.8157709010292677,43.47826086956522,15.56034157822771,0.7943312728658517,5,0.09375,1.0625,4.1875,5.4375,0.0,2,0.01041666666666674,3.6666666666666665,11.625,-1.4,11.75,4.0,12.4375,0.01041666666666674 1677,2000-05-25,11.9375,12.1875,11.8125,11.9375,213900.0,-0.00520833333333337,-2.0,0.0,31.25,31.193661612361392,0.2870769472805783,1.0330190617828698,3.196932100246899,2.9901331014653767,12.43104844836945,0.375,-0.7712514320505583,-0.8218750000000004,-2.4150734339686686,0.7713234339686679,-1.6184742169843336,-0.02527578301566713,0.6765629748851705,47.368421052631575,17.20175974300686,0.7965992169843337,5,0.15625,1.125,4.125,5.4375,0.3125,3,-0.015706806282722474,1.2857142857142858,12.0,3.6666666666666665,11.625,-1.4,11.75,-0.015706806282722474 1678,2000-05-26,12.1875,12.375,12.0,12.375,156900.0,0.020942408376963373,3.0,-100.0,42.10526315789474,32.217053425226894,0.05238360677297571,0.716377242214465,2.931126393692871,2.7170561873530055,12.873683969142261,0.4375,-0.7947263306664212,-0.5062499999999996,-2.078992743376144,1.0664927433761449,-1.2926213716880728,0.2801213716880735,0.2530941584012467,72.22222222222221,36.66003935696014,0.7863713716880726,5,-0.09375,0.875,3.875,5.1875,0.8125,4,-0.0461538461538461,-2.0,11.9375,1.2857142857142858,12.0,3.6666666666666665,11.625,-0.0461538461538461 1679,2000-05-30,13.5625,13.5625,12.0,12.0625,302100.0,0.11282051282051286,1.0833333333333333,-8.0,56.578947368421055,34.69842809477748,-1.2700102277140672,-0.7720420804728043,1.5720913883912218,1.3367200177240317,13.510917078277174,1.5625,-0.7895067737859414,0.9156250000000004,-0.47588768976955187,2.3071376897695526,0.21986865511522424,1.6113813448847765,-2.1875,100.0,59.57241186500036,0.6957563448847762,5,-1.09375,-0.5,2.5,3.8125,-1.4375,1,-0.11520737327188935,3.0,12.1875,-2.0,11.9375,1.2857142857142858,12.0,-0.11520737327188935 1680,2000-05-31,13.3125,14.0,13.25,13.4375,226300.0,-0.018433179723502335,-5.0,-0.08333333333333333,58.9041095890411,37.1337401191306,-0.9646903009630741,-0.6228919782802436,1.829435914647405,1.5798759364430914,14.233766592318922,0.75,-0.7274012013749402,0.7093749999999996,-0.5242513135889943,1.9430013135889936,0.09256184320550176,1.3261881567944975,-1.8937500000000007,71.7948717948718,26.822616175224255,0.616813156794497,5,-0.625,-0.25,2.71875,4.03125,-1.125,2,-0.08450704225352113,1.0833333333333333,13.5625,3.0,12.1875,-2.0,11.9375,-0.08450704225352113 1681,2000-06-01,13.75,14.0,13.0,13.3125,136800.0,0.032863849765258246,1.1333333333333333,-3.5,62.50000000000001,39.39982199047563,-1.3370367646310193,-1.0969431369656064,1.3642182559749578,1.1380064138541766,14.865186696642688,1.0,-0.6202578598834325,1.1343750000000004,-0.14184667992712363,2.4105966799271243,0.4962641600364375,1.7724858399635632,-2.2280000000000015,88.57142857142857,38.076841580970665,0.6381108399635623,6,-1.0625,-0.6875,2.140625,3.59375,-1.4375,3,-0.06818181818181823,-5.0,13.3125,1.0833333333333333,13.5625,3.0,12.1875,-0.06818181818181823 1682,2000-06-02,13.9375,14.5,13.75,13.75,244000.0,0.013636363636363669,-7.0,0.42857142857142855,68.83116883116884,44.31268690334055,-1.4956600931254762,-1.327913863306641,0.9350167882564673,0.935207472820105,15.442342223857214,0.75,-0.5072442327251423,1.3062500000000004,-0.028323162593947515,2.6408231625939482,0.6389634187030264,1.9735365812969743,-2.3163800000000023,77.5,21.28232089899018,0.6672865812969737,6,-1.0,-0.875,1.78125,3.40625,-1.75,4,-0.13901345291479816,1.1333333333333333,13.75,-5.0,13.3125,1.0833333333333333,13.5625,-0.13901345291479816 1683,2000-06-05,13.75,14.25,13.5625,13.8125,82200.0,-0.013452914798206317,-2.142857142857143,-0.3333333333333333,64.47368421052632,48.97251723033173,-1.2319562143347476,-1.176101068729551,0.9421587758180383,1.1001752297911427,15.969173668541647,0.6875,-0.415477938079027,1.1031250000000004,-0.2777089156581418,2.4839589156581425,0.4127080421709284,1.7935419578290723,-1.956147200000002,70.0,11.501603435735504,0.6904169578290715,6,-0.8125,-0.6875,1.671875,3.59375,-1.3125,0,-0.10909090909090913,-7.0,13.9375,1.1333333333333333,13.75,-5.0,13.3125,-0.10909090909090913 1684,2000-06-06,13.625,14.25,13.5,14.125,113100.0,-0.009090909090909038,1.0,8.0,63.63636363636363,53.175840788494,-0.9085623424955163,-1.0352657814797883,0.8493917398471122,1.1927058449223527,15.96257336239198,0.75,-0.3720909484134207,0.9343749999999993,-0.5140105576760039,2.3827605576760025,0.2101822211619968,1.6585677788380018,-1.6687783680000017,41.66666666666667,-17.167011779632183,0.7241927788380019,6,-0.59375,-0.5625,1.59375,3.71875,-0.3125,1,-0.04587155963302747,-2.142857142857143,13.75,-7.0,13.9375,1.1333333333333333,13.75,-0.04587155963302747 1685,2000-06-07,13.625,13.625,13.1875,13.5,123000.0,0.0,6.0,-0.25,62.66666666666667,56.77180038445359,-0.6649545852412562,-1.0341400417217095,0.6392240397488234,1.1589088776503083,15.765819695257036,0.4375,-0.21765192956668322,0.9000000000000004,-0.6045982152966616,2.4045982152966623,0.1477008923516685,1.6522991076483322,-1.5161516659200007,41.66666666666667,-15.796702923955174,0.7522991076483311,6,-0.46875,-0.5625,1.6875,3.71875,0.375,2,-0.11009174311926606,1.0,13.625,-2.142857142857143,13.75,-7.0,13.9375,-0.11009174311926606 1686,2000-06-08,13.3125,13.625,13.125,13.625,160700.0,-0.022935779816513735,2.2,-2.5,55.99999999999999,59.52180038445359,-0.1639370851725026,-0.6931887065506928,0.7879933515062945,1.4434351989976388,15.2192407901145,0.5,0.01775916380939968,0.546875,-0.9759097370076226,2.0696597370076226,-0.2145173685038113,1.3082673685038113,-1.0601825659648014,13.636363636363635,-37.66667993481521,0.7613923685038109,6,-0.0625,-0.375,1.90625,4.03125,1.75,3,-0.08450704225352113,6.0,13.625,1.0,13.625,-2.142857142857143,13.75,-0.08450704225352113 1687,2000-06-09,13.1875,13.4375,13.125,13.4375,125100.0,-0.009389671361502372,1.5,0.8,58.33333333333334,61.32491929283566,0.1754752883624171,-0.5418215412773026,0.7706276911289329,1.5354588699517198,14.643124081763597,0.3125,0.24292133315214492,0.3874999999999993,-1.1410657191939606,1.9160657191939592,-0.37678285959698066,1.1517828595969792,-0.800321612006913,5.555555555555555,-42.80304424211486,0.7642828595969802,6,0.0625,-0.25,1.84375,4.15625,1.5625,4,-0.06635071090047395,2.2,13.3125,6.0,13.625,1.0,13.625,-0.06635071090047395 1688,2000-06-12,12.875,13.25,12.5625,12.9375,54500.0,-0.023696682464455,1.0,0.25,63.63636363636363,62.10907665594039,0.6657652127579556,-0.17945313795515716,0.9482995724150349,1.8008552249035308,13.747082555397064,0.6875,0.4336947778739866,0.037499999999999645,-1.4577776542027578,1.5327776542027571,-0.71013882710138,0.7851388271013793,-0.36105231528649817,18.51851851851852,-34.47176743047321,0.7476388271013792,6,0.65625,0.0625,1.78125,4.46875,1.375,0,-0.05339805825242716,1.5,13.1875,2.2,13.3125,6.0,13.625,-0.05339805825242716 1689,2000-06-13,12.5,12.8125,12.4375,12.8125,206400.0,-0.029126213592232997,1.4,5.0,60.0,62.230842257158045,0.9769349813448773,0.21649132818231465,1.245809899402044,2.125094820846435,12.804124674064287,0.4375,0.6272791868429017,-0.34375,-1.8319160384160593,1.1444160384160593,-1.0878330192080288,0.4003330192080288,2.0,5.263157894736842,-50.07258578421226,0.7440830192080293,6,0.96875,0.4375,2.171875,4.84375,1.8125,1,-0.0050000000000000044,1.0,12.875,1.5,13.1875,2.2,13.3125,-0.0050000000000000044 1690,2000-06-14,12.125,12.125,11.75,12.0,1337500.0,-0.030000000000000027,5.0,-0.4,51.42857142857142,61.00068352699931,1.3027743090043575,0.6078909484481017,1.5293055441568963,2.4476364272310427,12.562901006584001,0.75,0.7476726775964675,-0.7093749999999996,-2.2139048924809135,0.7951548924809142,-1.4616399462404566,0.04288994624045728,2.33375,20.0,-35.313993401931604,0.752264946240457,6,1.0,0.8125,2.234375,5.21875,2.0,2,0.097938144329897,1.4,12.5,1.0,12.875,1.5,13.1875,0.097938144329897 1691,2000-06-15,12.0,12.5,11.9375,12.0,206600.0,-0.010309278350515427,-8.0,0.0,50.70422535211267,58.986578695993074,1.2889815032386327,0.7361782384397841,1.56953640675205,2.5249062775117093,12.123123098433119,0.5625,0.6901698590968479,-0.8125,-2.353603500742313,0.7286035007423131,-1.5830517503711565,-0.04194824962884347,2.3504000000000005,14.814814814814813,-39.78974270810902,0.7705517503711562,6,1.0,0.9375,2.21875,5.34375,2.0,3,0.16666666666666674,5.0,12.125,1.4,12.5,1.0,12.875,0.16666666666666674 1692,2000-06-16,11.8125,12.1875,11.5625,12.125,177700.0,-0.015625,1.8571428571428572,-100.0,45.714285714285715,56.90220108529968,1.277716254523174,0.8957684277427802,1.676400227259812,2.671084832893632,12.129616413576978,0.625,0.6288191211149154,-0.953125,-2.5579465796878456,0.6516965796878456,-1.755535789843922,-0.1507142101560781,2.433884000000001,14.814814814814813,-36.00961108346225,0.8024107898439228,6,1.09375,1.125,2.28125,5.46875,2.1875,4,0.2751322751322751,-8.0,12.0,5.0,12.125,1.4,12.5,0.2751322751322751 1693,2000-06-19,12.3125,12.375,11.625,11.8125,162300.0,0.042328042328042326,1.4,-1.6,32.14285714285715,53.40292258602118,0.6172762874476483,0.40677937462896274,1.1019264181794473,2.1392369879825175,11.979629217762255,0.75,0.5113049270007117,-0.44687500000000036,-2.0580382566173725,1.1642882566173718,-1.2524566283086873,0.3587066283086866,1.7728509600000013,60.0,14.759962542346557,0.8055816283086863,6,0.28125,0.625,1.78125,4.96875,1.5625,0,0.19796954314720816,1.8571428571428572,11.8125,-8.0,12.0,5.0,12.125,0.19796954314720816 1694,2000-06-20,12.0,12.375,11.9375,12.375,422200.0,-0.025380710659898442,1.3333333333333333,-0.75,31.578947368421055,49.948731552882776,0.7543580403056804,0.7789038672598458,1.3267263629086141,2.411760964433853,11.327509476523828,0.4375,0.32403760215768074,-0.7718749999999996,-2.353676833187045,0.8099268331870455,-1.562775916593523,0.019025916593523817,1.9339799024000008,46.666666666666664,4.5879474261627635,0.7909009165935226,6,0.59375,0.9375,1.90625,5.09375,1.6875,1,0.1875,1.4,12.3125,1.8571428571428572,11.8125,-8.0,12.0,0.1875 1695,2000-06-21,12.5,12.5,11.8125,12.0,135300.0,0.04166666666666674,1.75,-1.3333333333333333,32.758620689655174,47.366356073955565,0.08716055915788878,0.36661427390370704,0.716834855271701,1.8772804123919755,10.295984365617256,0.6875,0.1754651281391002,-0.3156250000000007,-1.8098435732807143,1.178593573280713,-1.0627342866403584,0.431484286640357,1.2916911082560016,100.0,61.166688781404304,0.7471092866403569,6,0.0,0.4375,1.21875,4.5625,0.8125,2,0.14500000000000002,1.3333333333333333,12.0,1.4,12.3125,1.8571428571428572,11.8125,0.14500000000000002 1696,2000-06-22,12.125,13.25,12.0,13.25,158500.0,-0.030000000000000027,1.2222222222222223,-2.25,26.229508196721312,43.79926439210979,0.308434425331626,0.7920689015169202,0.9712903499011905,2.220258934245436,9.211089813164122,1.25,0.01777558685735059,-0.6968750000000004,-2.1777147999642317,0.783964799964231,-1.4372948999821151,0.043544899982114416,1.5329396417606418,33.33333333333333,-0.5837486979629105,0.7404198999821155,6,0.28125,0.8125,1.484375,4.9375,2.0,3,0.1649484536082475,1.75,12.5,1.3333333333333333,12.0,1.4,12.3125,0.1649484536082475 1697,2000-06-23,11.75,12.0,11.625,11.75,468000.0,-0.030927835051546393,-2.0,-0.0,25.0,39.5063350991805,0.5119145454902316,1.2145734490536846,1.251140866297515,2.5567399738417507,8.398936079500844,0.5,-0.15618713177567578,-1.0625,-2.5690645827861065,0.4440645827861065,-1.8157822913930524,-0.30921770860694764,1.782213263255004,7.6923076923076925,-20.765753824250137,0.7532822913930529,6,0.65625,1.1875,1.84375,5.3125,1.5625,4,0.1914893617021276,1.2222222222222223,12.125,1.75,12.5,1.3333333333333333,12.0,0.1914893617021276 1698,2000-06-26,11.625,11.75,11.375,11.625,369900.0,-0.010638297872340385,2.0,0.0,25.0,35.61744621029161,0.49277592622047983,1.3652697445091526,1.2997406662958646,2.6480907732132195,7.920295702487026,0.375,-0.28575766731696284,-1.1593750000000007,-2.734508139736114,0.41575813973611275,-1.9469415698680574,-0.371808430131944,1.7890304674597033,13.333333333333334,-12.898160558020033,0.787566569868057,6,0.6875,1.3125,1.78125,5.4375,1.375,0,0.20430107526881724,-2.0,11.75,1.2222222222222223,12.125,1.75,12.5,0.20430107526881724 1699,2000-06-27,12.0,12.0,11.375,11.6875,161500.0,0.032258064516129004,3.0,100.0,31.42857142857143,33.39522398806939,0.044021553980556405,0.9140742679079956,0.9115688944977887,2.2442744063453706,8.196939929108431,0.625,-0.4213556093112416,-0.7062500000000007,-2.2738600649682272,0.8613600649682258,-1.4900550324841149,0.07755503248411344,1.2509080300629272,33.33333333333333,8.680261817083366,0.7838050324841135,6,0.3125,0.9375,1.140625,5.0625,0.9375,1,0.15625,2.0,11.625,-2.0,11.75,1.2222222222222223,12.125,0.15625 1700,2000-06-28,12.1875,12.375,11.8125,12.25,149200.0,0.015625,2.6,-0.2,36.76470588235295,31.84638849142942,-0.1493904882039807,0.6724474076322142,0.7188489258866362,2.0297537401777817,7.924568115656886,0.5625,-0.5637346119967486,-0.46250000000000036,-2.019212967492118,1.0942129674921173,-1.2408564837460592,0.31585648374605846,0.9133353876578933,43.333333333333336,16.572625692893574,0.7783564837460585,6,0.125,0.75,0.578125,4.8125,1.0,2,0.12307692307692308,3.0,12.0,2.0,11.625,-2.0,11.75,0.12307692307692308 1701,2000-06-29,12.8125,13.4375,12.0,12.0,468800.0,0.05128205128205132,-2.5384615384615383,-13.0,46.05263157894737,31.88398247639183,-0.7230537919297308,-0.027815005958878203,0.0977987575049859,1.3870807801513134,8.35986012068411,1.4375,-0.6551956827754459,0.20937499999999964,-1.2619937460464588,1.680743746046458,-0.5263093730232296,0.9450593730232288,-1.4375,69.6969696969697,38.59110365816086,0.7356843730232289,6,-0.40625,0.125,-0.234375,4.0,1.125,3,0.039024390243902474,2.6,12.1875,3.0,12.0,2.0,11.625,0.039024390243902474 1702,2000-06-30,12.0,13.375,11.8125,12.625,1148900.0,-0.06341463414634141,-2.125,-0.7692307692307693,41.66666666666667,32.942183534592886,0.1328060766737682,0.6662488498838286,0.8988440949014063,2.1819934868569923,8.215068412417965,1.5625,-0.695172646016319,-0.5062499999999996,-1.8579667446972614,0.8454667446972621,-1.1821083723486296,0.16960837234863035,-0.5837500000000002,30.303030303030305,-2.2961134747976715,0.6758583723486308,6,0.40625,0.9375,0.578125,4.8125,2.0,4,0.17708333333333326,-2.5384615384615383,12.8125,2.6,12.1875,3.0,12.0,0.17708333333333326 1703,2000-07-03,12.25,12.3125,11.8125,12.0,177300.0,0.02083333333333326,1.6666666666666667,-0.4,47.5609756097561,34.717964450296776,-0.14191585523393435,0.3142210062272799,0.6420731538798101,1.9216690624624082,8.296005171912709,0.5,-0.7168843533649447,-0.18125000000000036,-1.4025656193652374,1.0400656193652367,-0.791907809682618,0.42940780968261727,-0.7933249999999994,42.42424242424242,6.104254497360259,0.6106578096826182,7,0.15625,0.6875,0.328125,4.5625,1.6875,0,0.08673469387755106,-2.125,12.0,-2.5384615384615383,12.8125,2.6,12.1875,0.08673469387755106 1704,2000-07-05,13.0,13.0,12.0,12.3125,418200.0,0.061224489795918435,1.9090909090909092,2.75,57.95454545454546,37.5175116463957,-0.821542397117998,-0.5112133857298016,-0.11015206388848853,1.1626071954986763,8.707237471854711,1.0,-0.676411443113647,0.5999999999999996,-0.5205320634695774,1.7205320634695767,0.03973396826521203,1.1602660317347873,-1.5037085000000001,73.07692307692307,33.259452302402686,0.5602660317347883,7,-0.59375,-0.0625,-0.421875,3.8125,0.1875,2,0.0,1.6666666666666667,12.25,-2.125,12.0,-2.5384615384615383,12.8125,0.0 1705,2000-07-06,12.125,12.6875,12.125,12.625,199900.0,-0.06730769230769229,-1.25,-0.7272727272727273,50.99999999999999,40.26978851342666,-0.005956576467305297,0.2589236462119455,0.7201713416262088,2.0193734611772705,9.535567613888594,0.875,-0.6371770570193291,-0.1999999999999993,-1.1653537666249996,0.765353766625001,-0.6826768833124994,0.28267688331250085,-0.5898843300000003,19.230769230769234,-22.7683074191079,0.4826768833125001,7,0.28125,0.8125,0.640625,4.6875,1.375,3,0.0670103092783505,1.9090909090909092,13.0,1.6666666666666667,12.25,-2.125,12.0,0.0670103092783505 1706,2000-07-07,12.1875,12.375,11.875,12.375,403000.0,0.005154639175257714,4.333333333333333,0.375,53.06122448979591,43.38770234562621,-0.06555211840680641,0.1136467875788938,0.6208593482795219,1.9438077828104952,10.354665324878884,0.5,-0.5669014312496241,-0.08125000000000071,-0.9281677863537539,0.7656677863537524,-0.5047088931768773,0.34220889317687586,-0.6143366433999997,24.0,-20.55213355168729,0.4234588931768765,7,0.21875,0.75,0.6875,4.625,1.9375,4,0.08205128205128198,-1.25,12.125,1.9090909090909092,13.0,1.6666666666666667,12.25,0.08205128205128198 1707,2000-07-10,12.3125,12.5625,12.1875,12.4375,121000.0,0.01025641025641022,1.0,0.6666666666666666,50.0,46.16548012340398,-0.11440092532300028,-0.0846048492212308,0.4637706224332696,1.8093301683838128,11.288055208150777,0.375,-0.5332596986630129,0.08750000000000036,-0.6418201592833412,0.816820159283342,-0.27716007964167133,0.45216007964167204,-0.7020499105320006,42.10526315789473,-0.47246132914221306,0.36466007964167124,7,0.09375,0.625,0.5625,4.5,1.375,0,0.13197969543147203,4.333333333333333,12.1875,-1.25,12.125,1.9090909090909092,13.0,0.13197969543147203 1708,2000-07-11,12.1875,12.4375,12.125,12.3125,126300.0,-0.010152284263959421,-1.5,1.0,51.68539325842697,48.41623810449904,0.11038936864832394,-0.014494634080481461,0.5585975257891533,1.9270233068270475,11.878982036912195,0.3125,-0.4380330231696572,-0.0031250000000007105,-0.6651531338434502,0.6589031338434488,-0.33413906692172546,0.32788906692172404,-0.5405089123213607,27.77777777777778,-13.69271846814975,0.33101406692172464,7,0.4375,0.625,0.8125,4.625,0.6875,1,0.14871794871794863,1.0,12.3125,4.333333333333333,12.1875,-1.25,12.125,0.14871794871794863 1709,2000-07-12,12.4375,12.4375,12.125,12.125,164500.0,0.02051282051282044,1.0,-2.5,49.411764705882355,49.821466862668984,-0.07937166450122035,-0.2839766881288739,0.24846942599855204,1.6750877895531708,12.352115591057743,0.3125,-0.2903019895728782,0.25,-0.40644577280367855,0.9064457728036786,-0.07822288640183928,0.5782228864018393,-0.7546987340749336,69.23076923076923,33.711278726001936,0.32822288640183944,7,0.1875,0.375,0.5625,4.375,1.5625,2,0.12060301507537696,-1.5,12.1875,1.0,12.3125,4.333333333333333,12.1875,0.12060301507537696 1710,2000-07-13,13.3125,13.3125,12.375,12.375,790600.0,0.07035175879396993,1.0,3.0,60.215053763440864,51.395069327612696,-0.8694391325755042,-1.1230289565777127,-0.6676564581645756,0.8072124920201329,12.40763696757757,0.9375,-0.10006336133539406,1.0656250000000007,0.23997234746879492,1.8912776525312065,0.6527986737343969,1.4784513262656045,-1.5946047593934356,100.0,61.55177532330676,0.41282632626560295,7,-0.71875,-0.8125,-0.265625,3.25,0.6875,3,-0.009389671361502372,1.0,12.4375,-1.5,12.1875,1.0,12.3125,-0.009389671361502372 1711,2000-07-14,14.0,14.0,13.4375,13.75,596400.0,0.05164319248826299,3.5,0.26666666666666666,68.36734693877551,54.36181158006924,-1.5318703571758263,-1.7423422594973736,-1.3669778881474937,0.13290319842491805,13.204639625680533,0.6875,0.0694411979408347,1.6531249999999993,0.524494163193868,2.7817558368061306,1.0888095815969336,2.217440418403065,-2.247712664205567,100.0,55.27942742287001,0.5643154184030655,7,-1.09375,-1.3125,-0.890625,2.5625,-0.1875,4,-0.0357142857142857,1.0,13.3125,1.0,12.4375,-1.5,12.1875,-0.0357142857142857 1712,2000-07-17,15.0625,15.25,14.375,14.5,779100.0,0.0758928571428572,-1.1538461538461537,2.25,74.33628318584071,57.336845755189756,-2.362737197889043,-2.6866207815559733,-2.4332264477159207,-0.9130876352322179,13.942863716281503,1.25,0.23378619789962052,2.5531249999999996,0.9236902618807648,4.1825597381192345,1.7384076309403813,3.367842369059618,-3.2203041576373437,94.0,43.43747838751746,0.8147173690596177,7,-1.5,-1.75,-1.96875,1.25,-1.8125,0,-0.06224066390041494,3.5,14.0,1.0,13.3125,1.0,12.4375,-0.06224066390041494 1713,2000-07-18,14.75,15.0,14.625,14.8125,377600.0,-0.020746887966805017,-1.4,-0.1111111111111111,69.64285714285714,58.635547053891045,-1.8532027170370693,-2.3000722394653046,-2.1221389615590365,-0.5847300900317798,14.988118052008042,0.4375,0.3083781279500091,2.1187500000000004,0.21053541700964296,4.026964582990358,1.1646427085048217,3.072857291495179,-2.7033359081791026,84.0,29.9668619955088,0.9541072914951789,7,-1.1875,-1.4375,-1.65625,1.1875,-1.8125,1,-0.07203389830508478,-1.1538461538461537,15.0625,3.5,14.0,1.0,13.3125,-0.07203389830508478 1714,2000-07-19,14.25,14.8125,14.25,14.75,410300.0,-0.03389830508474578,-1.25,8.0,64.1025641025641,60.09138750973151,-1.2932416166383103,-1.7105667069434993,-1.607227071306692,-0.06064161676178337,15.87405436094373,0.5625,0.4740582468503156,1.5062499999999996,-0.5076409054235267,3.520140905423526,0.4993045472882365,2.513195452711763,-2.0111357536883556,65.21739130434783,9.424699763365751,1.006945452711763,7,-0.6875,-0.9375,-1.015625,0.9375,-1.25,2,-0.0964912280701754,-1.4,14.75,-1.1538461538461537,15.0625,3.5,14.0,-0.0964912280701754 1715,2000-07-20,14.3125,14.625,14.1875,14.25,261200.0,0.004385964912280604,-3.6666666666666665,-0.125,61.11111111111111,60.98581935654431,-1.1318377177133883,-1.7184208094341038,-1.6598260849260242,-0.11640820041522204,16.77225177757626,0.4375,0.598287335470495,1.4781250000000004,-0.6494952885161354,3.605745288516136,0.4143148557419334,2.5419351442580673,-1.892967608467055,48.275862068965516,-5.520173443111098,1.0638101442580674,7,-0.625,-1.0,-1.109375,0.53125,-1.25,3,-0.02183406113537123,-1.25,14.25,-1.4,14.75,-1.1538461538461537,15.0625,-0.02183406113537123 1716,2000-07-21,14.125,14.5,14.0,14.3125,268300.0,-0.013100436681222738,-1.2857142857142858,-3.0,67.34693877551021,62.91325699826767,-0.7158836604148213,-1.4476237406433334,-1.4502956375552785,0.06881969718980585,18.641496849379713,0.5,0.6003989338172637,1.1906250000000007,-0.984093296941662,3.3653432969416635,0.10326585152916934,2.277984148470832,-1.5356395519590311,10.0,-44.835815463345604,1.0873591484708314,7,-0.4375,-0.8125,-1.09375,0.3125,-1.5625,4,-0.008849557522123908,-3.6666666666666665,14.3125,-1.25,14.25,-1.4,14.75,-0.008849557522123908 1717,2000-07-24,14.0,14.125,14.0,14.125,173600.0,-0.008849557522123908,1.0,0.6666666666666666,64.58333333333333,64.34636145103504,-0.3646896561642752,-1.2073162979715981,-1.3042634810047922,0.18680587187998654,20.17976412566175,0.125,0.7201848321003901,0.953125,-1.1962610047391742,3.102511004739174,-0.12156800236958709,2.027818002369587,-1.2510011788414896,0.0,-54.07573073185149,1.0746930023695875,7,-0.3125,-0.6875,-1.03125,0.1875,-1.0625,0,-0.013392857142857095,-1.2857142857142858,14.125,-3.6666666666666665,14.3125,-1.25,14.25,-0.013392857142857095 1718,2000-07-25,14.0,14.125,13.75,14.125,62400.0,0.0,5.0,1.0,59.523809523809526,65.46992198636028,-0.09001472082681872,-1.0754006270901613,-1.2707084665354245,0.1837126280109409,21.349823425233687,0.375,0.8341837808756765,0.8343749999999996,-1.245555334739274,2.9143053347392733,-0.2055901673696372,1.8743401673696365,-1.1009411081109999,23.52941176470588,-26.9802460563027,1.039965167369637,7,-0.1875,-0.6875,-1.078125,0.1875,-1.3125,1,-0.0535714285714286,1.0,14.0,-1.2857142857142858,14.125,-3.6666666666666665,14.3125,-0.0535714285714286 1719,2000-07-26,13.875,14.0625,13.75,14.0,323000.0,-0.008928571428571397,1.5,1.0,69.44444444444446,66.49540983980512,0.29093317365378546,-0.8461083970235439,-1.1209736115528273,0.3008693248366221,22.935061458582258,0.3125,0.9738460970435501,0.6156249999999996,-1.411443063536776,2.6426930635367754,-0.3979090317683891,1.6291590317683884,-0.8348846416243401,14.285714285714285,-38.520697051345444,1.0135340317683879,7,0.46875,-0.5625,-1.109375,0.3125,-0.5,2,-0.06756756756756754,5.0,14.0,1.0,14.0,-1.2857142857142858,14.125,-0.06756756756756754 1720,2000-07-27,13.6875,14.0,13.625,13.875,274400.0,-0.013513513513513487,-1.4,1.5,66.21621621621622,66.2563953150763,0.6003546617339648,-0.5696779644484149,-0.9083926737558876,0.48634171911244906,24.829450321252043,0.375,1.1228530927142408,0.35312500000000036,-1.6171620983692208,2.3234120983692215,-0.6320185491846111,1.3382685491846118,-0.5147915631268791,7.142857142857142,-47.270534838906016,0.9851435491846106,7,0.75,-0.375,-0.921875,0.5,-0.375,3,-0.05022831050228316,1.5,13.875,5.0,14.0,1.0,14.0,-0.05022831050228316 1721,2000-07-28,13.3125,13.6875,13.25,13.6875,94100.0,-0.0273972602739726,1.3333333333333333,2.0,60.25641025641026,64.69196498958404,0.9695339103358265,-0.1636911206418894,-0.5161818942544709,0.8541190816430984,25.393502833172636,0.4375,1.275752098997172,-0.046875,-2.001910250052431,1.9081602500524308,-1.0243926250262163,0.9306426250262163,1.9375,7.142857142857142,-46.81041957648526,0.9775176250262156,7,0.8125,0.0,-0.59375,0.875,0.3125,4,-0.018779342723004744,-1.4,13.6875,1.5,13.875,5.0,14.0,-0.018779342723004744 1722,2000-07-31,14.125,14.125,13.1875,13.1875,77100.0,0.06103286384976525,1.0,-2.5,67.41573033707866,64.44450645560866,0.011247221596452306,-0.852538899438585,-1.3117492951189558,0.04104365998482962,26.4111944924259,0.9375,1.3167649479166954,0.6593750000000007,-1.213858817282489,2.5326088172824903,-0.2772419086412441,1.5959919086412455,1.0850000000000009,100.0,40.97033107452576,0.9366169086412448,7,-0.125,-0.8125,-1.453125,0.0625,-0.8125,0,-0.11061946902654862,1.3333333333333333,13.3125,-1.4,13.6875,1.5,13.875,-0.11061946902654862 1723,2000-08-01,13.3125,13.875,13.1875,13.875,95200.0,-0.05752212389380529,1.4444444444444444,-0.6,57.14285714285714,63.67120568230788,0.6687167709046644,0.04600074986868563,-0.48133455311382356,0.8452439082838978,27.48388347352052,0.9375,1.2224818966611597,-0.2062500000000007,-1.992574143980768,1.5800741439807666,-1.0994120719903844,0.686912071990383,1.816600000000001,13.333333333333334,-42.57160040114233,0.8931620719903838,8,0.59375,0.0,-0.640625,0.875,-0.0625,1,-0.028169014084507005,1.0,14.125,1.3333333333333333,13.3125,-1.4,13.6875,-0.028169014084507005 1724,2000-08-02,13.0,13.6875,12.75,13.6875,192400.0,-0.023474178403755874,1.7272727272727273,1.2222222222222223,47.19101123595506,62.12452791840165,0.8775402285313696,0.37787457586168216,-0.1320181544839798,1.152532457585238,27.646194751962717,0.9375,0.9554445889194962,-0.5187500000000007,-2.305074143980768,1.2675741439807666,-1.4119120719903844,0.37441207199038296,2.0514360000000007,18.181818181818183,-30.817493480644575,0.8931620719903838,8,0.625,0.3125,-0.375,0.90625,0.1875,2,-0.024038461538461564,1.4444444444444444,13.3125,1.0,14.125,1.3333333333333333,13.3125,-0.024038461538461564 1725,2000-08-03,12.9375,12.9375,12.75,12.875,74100.0,-0.004807692307692291,5.0,-0.09090909090909091,39.24050632911393,59.001590979913175,0.8096258348919569,0.5316226248767428,-0.028639196791843347,1.2133964519393938,27.8172775335786,0.25,0.7345099902569725,-0.6218749999999993,-2.3089363464964165,1.065186346496418,-1.465405673248208,0.22165567324820934,1.9758498400000004,13.636363636363635,-27.71739128423986,0.8435306732482087,8,0.5,0.59375,-0.3125,0.625,0.625,3,0.033816425120772875,1.7272727272727273,13.0,1.4444444444444444,13.3125,1.0,14.125,0.033816425120772875 1726,2000-08-04,13.1875,13.1875,12.625,12.875,92700.0,0.019323671497584627,2.6,5.0,27.272727272727266,54.85596808429028,0.4611513742094182,0.3798568272881653,-0.2461016021168163,0.9681873090208271,28.486280602931657,0.5625,0.5860004262101661,-0.421875,-1.9930352107662141,1.1492852107662141,-1.207455105383108,0.36370510538310796,1.5960488496000007,37.5,2.6897428786359114,0.7855801053831072,8,0.1875,0.34375,-0.5625,-0.125,-0.0625,4,0.009478672985782088,5.0,12.9375,1.7272727272727273,13.0,1.4444444444444444,13.3125,0.009478672985782088 1727,2000-08-07,13.9375,14.0,13.0625,13.0625,122300.0,0.056872037914691864,-1.1428571428571428,2.8,41.0958904109589,52.808421516195764,-0.33374325847705677,-0.2552468502427345,-0.9521632171292609,0.22339623006087805,29.29885417288491,0.9375,0.47653024579972225,0.2468749999999993,-1.2054795991179788,1.6992295991179773,-0.47930229955898973,0.9730522995589883,0.6733649416320002,95.45454545454545,64.10427549876859,0.7261772995589891,8,-0.5625,-0.40625,-1.265625,-0.875,-0.625,0,-0.022421524663677084,2.6,13.1875,5.0,12.9375,1.7272727272727273,13.0,-0.022421524663677084 1728,2000-08-08,14.0,14.375,13.375,13.375,185600.0,0.004484304932735439,-2.2,0.7142857142857143,46.96969696969697,50.31122735233493,-0.44280939720852075,-0.18445365930870494,-0.9771521426398593,0.15354815921016396,30.37709173911426,1.0,0.33604813190144434,0.21875,-1.0537449591463321,1.4912449591463321,-0.4174974795731661,0.8549974795731661,0.45199574630144035,78.57142857142857,49.37749824766879,0.6362474795731656,8,-0.5,-0.46875,-1.328125,-0.9375,0.0,1,-0.049107142857142905,-1.1428571428571428,13.9375,2.6,13.1875,5.0,12.9375,-0.049107142857142905 1729,2000-08-09,13.9375,14.0625,13.5,14.0625,101900.0,-0.004464285714285698,8.0,-0.2,45.45454545454546,48.004375045482625,-0.4140535922260504,-0.004021737864686514,-0.9214210680253654,0.21624562920308854,31.513598603231806,0.5625,0.2194375021959445,0.08125000000000071,-1.0235392154282206,1.186039215428222,-0.4711446077141108,0.6336446077141122,0.4375,75.0,46.22789527433349,0.5523946077141109,8,-0.4375,-0.375,-1.265625,-0.875,-0.0625,2,-0.04932735426008972,-2.2,14.0,-1.1428571428571428,13.9375,2.6,13.1875,-0.04932735426008972 1730,2000-08-10,13.1875,13.6875,13.125,13.625,91300.0,-0.053811659192825156,1.0,3.5,40.0,45.75366279477038,0.2878312273531556,0.7759149836399395,-0.1789851392410977,0.959090050153037,31.549576485860374,0.8125,0.12413739699243997,-0.6624999999999996,-1.7815632830984747,0.4565632830984754,-1.2220316415492363,-0.10296835845076302,1.1875,32.142857142857146,0.9550551184252285,0.5595316415492375,8,0.3125,0.375,-0.515625,-0.125,0.8125,3,0.0,8.0,13.9375,-2.2,14.0,-1.1428571428571428,13.9375,0.0 1731,2000-08-11,13.5,13.75,13.375,13.4375,131500.0,0.023696682464454888,-3.0,-0.14285714285714285,44.871794871794876,43.24878107640551,0.00528040969328103,0.44695102228094186,-0.5096779783974483,0.6212200626031539,31.017916182543527,0.5625,-0.008341893900979613,-0.3249999999999993,-1.452263804178381,0.8022638041783825,-0.8886319020891911,0.2386319020891925,0.7349999999999994,33.33333333333333,-1.725179751289204,0.5636319020891909,8,0.0,0.0625,-0.828125,-0.4375,0.1875,4,0.004629629629629539,1.0,13.1875,8.0,13.9375,-2.2,14.0,0.004629629629629539 1732,2000-08-14,14.125,14.1875,13.375,13.375,97300.0,0.04629629629629628,-1.1666666666666667,12.0,51.13636363636364,42.58139290901734,-0.6925484594406512,-0.26549749617449514,-1.1520279700869587,-0.13255344864219687,29.758958314081664,0.8125,-0.10190670182818096,0.3468750000000007,-0.631908986436974,1.3256589864369754,-0.14251699321848577,0.8362669932184872,-1.5,80.0,41.68688976015212,0.48939199321848714,8,-0.625,-0.4375,-1.453125,-1.0625,-1.375,0,-0.07079646017699115,-3.0,13.5,1.0,13.1875,8.0,13.9375,-0.07079646017699115 1733,2000-08-15,13.6875,14.0625,13.625,14.0,63700.0,-0.030973451327433676,1.0,-0.4166666666666667,48.38709677419355,42.714291302154955,-0.21932504982099488,0.0930943316761983,-0.7312748590382689,0.2062518558708355,28.431964798037402,0.5,-0.14875094094111319,-0.037499999999999645,-0.9029554626870926,0.8279554626870933,-0.47022773134354523,0.39522773134354594,-1.03125,52.94117647058824,11.110042422463074,0.4327277313435464,8,-0.1875,0.0,-1.015625,-0.625,-1.0,1,-0.0273972602739726,-1.1666666666666667,14.125,-3.0,13.5,1.0,13.1875,-0.0273972602739726 1734,2000-08-16,12.875,13.75,12.875,13.75,157200.0,-0.05936073059360736,1.0,2.8,43.689320388349515,43.20860397540335,0.6409854955726555,0.8403881966400348,0.05872138658848414,0.8983633957571513,27.184025626204665,0.875,-0.34081615675227717,-0.78125,-1.6885486219949186,0.12604862199491862,-1.2348993109974593,-0.3276006890025407,-0.18812499999999943,0.0,-44.30970990079699,0.4536493109974595,8,0.625,0.8125,-0.15625,0.1875,-0.0625,2,0.08737864077669899,1.0,13.6875,-1.1666666666666667,14.125,-3.0,13.5,0.08737864077669899 1735,2000-08-17,14.0,14.1875,12.9375,12.9375,126800.0,0.08737864077669899,-1.3529411764705883,-1.2142857142857142,54.78260869565218,46.26525746683945,-0.35475544824987715,-0.32593475568893027,-1.0761737481604445,-0.3357177708923711,26.142326250836344,1.3125,-0.3857049678106179,0.359375,-0.5103222779440859,1.229072277944086,-0.07547363897204384,0.7942236389720438,-1.2831124999999997,85.71428571428571,35.187046788894975,0.43484863897204307,8,-0.375,-0.1875,-1.28125,-0.9375,-0.9375,3,-0.008928571428571397,1.0,12.875,1.0,13.6875,-1.1666666666666667,14.125,-0.008928571428571397 1736,2000-08-18,14.0,14.125,13.75,14.0,122100.0,0.0,2.0,0.0,49.01960784313725,47.14567051485926,-0.2541036328687607,-0.35392554561785516,-1.0761985488089092,-0.4189617876209155,25.35505003556556,0.375,-0.3299936817118212,0.36562499999999964,-0.49111587926906,1.2223658792690593,-0.06274543963453105,0.7939954396345303,-1.2537002499999996,85.71428571428571,39.73296738449305,0.42837043963452986,8,-0.375,-0.0625,-1.453125,-0.9375,-1.4375,4,0.0,-1.3529411764705883,14.0,1.0,12.875,1.0,13.6875,0.0 1737,2000-08-21,13.8125,13.9375,13.625,13.875,97100.0,-0.013392857142857095,2.3333333333333335,-100.0,54.34782608695652,47.96546263899921,-0.09632965213071643,-0.19098469499352255,-0.8868728870373559,-0.3036679090645542,24.448958683036686,0.375,-0.2194174213500979,0.1875,-0.6564022767073059,1.0314022767073059,-0.23445113835365383,0.6094511383536538,-1.037376244999999,71.42857142857143,20.43689852588365,0.421951138353653,8,-0.28125,0.125,-1.015625,-0.75,-1.125,0,-0.009049773755656076,2.0,14.0,-1.3529411764705883,14.0,1.0,12.875,-0.009049773755656076 1738,2000-08-22,13.25,13.4375,13.1875,13.3125,154800.0,-0.040723981900452455,-1.6666666666666667,1.0,52.08333333333333,48.701994625531206,0.38956131891160517,0.3293312293650601,-0.31897153287663826,0.1896076361928607,23.66867510212567,0.625,-0.08205622546145008,-0.33750000000000036,-1.177886815698697,0.5028868156986963,-0.7576934078493487,0.08269340784934798,-0.44662872009999965,28.57142857142857,-25.472871574213258,0.4201934078493487,8,0.28125,0.5625,0.1875,0.0625,-1.1875,1,-0.037735849056603765,2.3333333333333335,13.8125,2.0,14.0,-1.3529411764705883,14.0,-0.037735849056603765 1739,2000-08-23,12.9375,13.375,12.875,13.375,49300.0,-0.02358490566037741,1.2857142857142858,7.0,50.0,49.813105736642314,0.6093763324906547,0.5986900560768742,0.0074991286153665015,0.4622975263032849,22.678336097816924,0.5,-0.07169597593601473,-0.6031250000000004,-1.4797916458209386,0.2735416458209379,-1.0414583229104686,-0.16479167708953213,-0.10644614569799948,4.761904761904762,-52.14677881406716,0.4383333229104691,8,0.59375,0.78125,0.5,0.375,-1.3125,2,-0.019323671497584516,-1.6666666666666667,13.25,2.3333333333333335,13.8125,2.0,14.0,-0.019323671497584516 1740,2000-08-24,13.0,13.09375,12.8125,12.8125,93300.0,0.004830917874396157,-2.0,-0.42857142857142855,48.45360824742268,50.21108500060097,0.5782964962733352,0.5080936439706178,-0.027926689244175407,0.3559549035857472,21.825246637332345,0.28125,-0.10355093935135073,-0.5062499999999996,-1.4120972335479713,0.39959723354797205,-0.9591736167739864,-0.05332638322601291,1.1875,14.285714285714285,-43.21591001238645,0.452923616773986,8,0.5,0.625,0.4375,0.3125,-1.0625,3,-0.014423076923076872,1.2857142857142858,12.9375,-1.6666666666666667,13.25,2.3333333333333335,13.8125,-0.014423076923076872 1741,2000-08-25,13.0625,13.3125,12.9375,13.25,63100.0,0.004807692307692291,1.4,-1.0,41.860465116279066,49.180429609480456,0.4997665419423232,0.44892033672651976,-0.05803830052002468,0.2545203503299156,21.684543535729777,0.375,-0.1266034704932082,-0.43125000000000036,-1.3550757126583033,0.4925757126583026,-0.8931628563291518,0.03066285632915111,1.0975000000000001,22.22222222222222,-29.219572742815124,0.4619128563291511,8,0.4375,0.5,0.4375,0.25,-0.75,4,0.0,-2.0,13.0,1.2857142857142858,12.9375,-1.6666666666666667,13.25,0.0 1742,2000-08-28,12.5625,13.125,12.25,13.0625,124500.0,-0.038277511961722466,1.8,2.6666666666666665,37.634408602150536,47.98568647925345,0.8435228955057692,0.8704902867483533,0.4752524331391239,0.7162748373722678,21.016443625344934,0.875,-0.07204827057435459,-0.8531250000000004,-1.8156420880233988,0.10939208802339806,-1.3343835440117005,-0.37186645598830026,1.5705500000000008,26.31578947368421,-20.798120585016026,0.48125854401169926,8,0.65625,0.75,0.9375,0.75,-0.5,0,0.0,1.4,13.0625,-2.0,13.0,1.2857142857142858,12.9375,0.0 1743,2000-08-29,12.9375,13.0625,12.6875,12.6875,129600.0,0.029850746268656803,-2.0,-0.5,41.83673469387755,47.77984362431213,0.3921903357555028,0.4911365853534839,0.12246812182350908,0.3058196019144379,20.31223876562742,0.5,-0.0583022532847437,-0.45937499999999964,-1.4446907054842288,0.5259407054842296,-0.9520328527421142,0.033282852742114954,1.120228000000001,61.111111111111114,16.800680575395234,0.4926578527421148,8,0.28125,0.375,0.5625,0.375,-0.9375,1,-0.019323671497584516,1.8,12.5625,1.4,13.0625,-2.0,13.0,-0.019323671497584516 1744,2000-08-30,12.6875,13.0,12.625,12.875,118500.0,-0.019323671497584516,-1.4,-0.75,45.55555555555555,46.75461549763472,0.6848117124399291,0.7552463505371314,0.402311178384549,0.5145588929190321,20.35001702468994,0.375,-0.14152483064133747,-0.6937499999999996,-1.714827217555424,0.3273272175554247,-1.2042886087777127,-0.18321139122228658,1.297918880000001,41.17647058823529,-4.480036194505402,0.5105386087777123,8,0.5,0.625,0.875,0.625,-1.25,2,-0.049261083743842415,-2.0,12.9375,1.8,12.5625,1.4,13.0625,-0.049261083743842415 1745,2000-08-31,13.375,13.5625,12.6875,12.75,217300.0,0.054187192118226646,-1.3333333333333333,-3.3333333333333335,48.958333333333336,46.74780721876762,-0.11249832437259855,0.10772649504795773,-0.26286061635948244,-0.22359623231939807,20.314128721548546,0.875,-0.16275065507785413,-0.02812499999999929,-1.0276931633375952,0.9714431633375966,-0.5279090816687972,0.47165908166879866,0.5410021248000003,85.71428571428571,36.90862720196766,0.4997840816687982,8,-0.28125,-0.0625,0.453125,-0.0625,-1.875,3,-0.13084112149532712,-1.4,12.6875,-2.0,12.9375,1.8,12.5625,-0.13084112149532712 1746,2000-09-01,13.3125,13.5625,13.125,13.125,151200.0,-0.004672897196261627,-3.6666666666666665,0.3,42.52873563218391,45.434574946015104,-0.17631760382967165,0.1898026170900362,-0.16620908692848602,-0.2146249464352561,19.965774000774257,0.4375,-0.08450059573334201,-0.09687500000000071,-1.0923210452217234,0.8985710452217219,-0.594598022610862,0.4008480226108606,0.5368620398079997,80.95238095238095,34.601648898497615,0.4977230226108616,9,-0.40625,0.0,0.5625,0.0,-2.375,4,-0.10328638497652587,-1.3333333333333333,13.375,-1.4,12.6875,-2.0,12.9375,-0.10328638497652587 1747,2000-09-05,13.625,13.875,13.3125,13.625,142500.0,0.023474178403755763,1.25,0.0,49.411764705882355,45.13773398740944,-0.5791112269449492,-0.155270278764279,-0.42813292922706125,-0.5634127736517343,18.872986207778634,0.5625,-0.17661032608862115,0.2312499999999993,-0.738777807523384,1.2012778075233825,-0.25376390376169233,0.7162639037616909,-1.375,80.0,33.058461199219536,0.4850139037616917,9,-0.5625,-0.3125,0.09375,-0.3125,-2.6875,1,-0.09633027522935778,-3.6666666666666665,13.3125,-1.3333333333333333,13.375,-1.4,12.6875,-0.09633027522935778 1748,2000-09-06,13.3125,13.625,13.1875,13.625,38600.0,-0.022935779816513735,1.8,-100.0,54.54545454545455,45.64278449245995,-0.28699371887545055,0.10865382174164395,-0.06361553788092777,-0.27840875956550803,17.297325189480343,0.4375,-0.23363180793105975,-0.046875,-0.974232415625707,0.880482415625707,-0.5105537078128535,0.4168037078128535,-1.0299999999999994,55.00000000000001,2.033069458767841,0.4636787078128538,9,-0.25,0.0,0.34375,0.0,-2.4375,2,-0.0938967136150235,1.25,13.625,-3.6666666666666665,13.3125,-1.3333333333333333,13.375,-0.0938967136150235 1749,2000-09-07,13.25,13.4375,13.0,13.1875,184400.0,-0.0046948356807511304,1.0,-0.2,40.0,44.70349468719076,-0.19612895577511402,0.12333039794087775,0.03915886351833464,-0.21410892075540744,15.527284620814441,0.4375,-0.3246111641047946,-0.07499999999999929,-0.962226607260952,0.8122266072609534,-0.5186133036304756,0.36861330363047706,-0.935649999999999,47.368421052631575,-1.3960356204516131,0.4436133036304766,9,-0.1875,0.0625,0.359375,0.0625,-1.875,3,-0.09433962264150941,1.8,13.3125,1.25,13.625,-3.6666666666666665,13.3125,-0.09433962264150941 1750,2000-09-08,13.1875,13.375,13.125,13.375,108500.0,-0.004716981132075526,1.6666666666666667,-3.0,39.34426229508197,44.423916595946636,-0.11648467268616614,0.195872903556932,0.13599277016257005,-0.14716040369177108,14.350772242294804,0.25,-0.3648689363107227,-0.1374999999999993,-1.024726607260952,0.7497266072609534,-0.5811133036304756,0.30611330363047706,-0.8419369999999997,21.428571428571427,-21.72583734028309,0.4436133036304766,9,-0.125,0.125,0.28125,0.125,-1.9375,4,-0.1327014218009479,1.0,13.25,1.8,13.3125,1.25,13.625,-0.1327014218009479 1751,2000-09-11,13.5625,13.71875,13.1875,13.1875,115600.0,0.028436018957346043,-1.8333333333333333,-2.0,46.875,45.45064897348547,-0.46164820431158304,-0.18361891195289104,-0.21975660033817945,-0.5144881709031939,13.232009063437411,0.53125,-0.3573239502968697,0.234375,-0.6558820223197763,1.1246320223197763,-0.21075351115988816,0.6795035111598882,-1.186348259999999,64.28571428571429,23.687143333361824,0.4451285111598886,9,-0.3125,-0.25,-0.078125,-0.25,-3.0625,0,-0.15207373271889402,1.6666666666666667,13.1875,1.0,13.25,1.8,13.3125,-0.15207373271889402 1752,2000-09-12,13.125,13.625,13.125,13.5,85800.0,-0.032258064516129004,-1.6666666666666667,-1.0,48.38709677419355,46.17846698240947,0.07155862179169503,0.18458617169461355,0.2585004581082586,-0.07477592963441992,11.561276797490514,0.5,-0.3517130072393755,-0.1531249999999993,-0.9636996418437995,0.657449641843801,-0.5584123209218994,0.25216232092190083,-0.7188712947999996,17.391304347826086,-23.70710547614599,0.4052873209218998,9,0.125,0.1875,0.328125,0.1875,-2.9375,1,-0.16666666666666663,-1.8333333333333333,13.5625,1.6666666666666667,13.1875,1.0,13.25,-0.16666666666666663 1753,2000-09-13,13.3125,13.625,13.1875,13.25,76600.0,0.014285714285714235,-3.6666666666666665,-0.16666666666666666,55.0,47.227849698458854,-0.06387023394682068,-0.034201907390627895,0.10671712491601681,-0.2579529791072286,9.800256083853629,0.5,-0.301830771244024,0.053124999999999645,-0.7346047075174127,0.840854707517412,-0.34073985375870564,0.4469898537587049,-0.876993868904,43.47826086956522,-2.124912275943828,0.3938648537587059,9,-0.03125,0.0,0.140625,0.0,-3.0625,2,-0.17840375586854462,-1.6666666666666667,13.125,-1.8333333333333333,13.5625,1.6666666666666667,13.1875,-0.17840375586854462 1754,2000-09-14,14.0,14.0,13.1875,13.1875,131000.0,0.05164319248826299,1.0,13.0,61.42857142857143,48.61343170904085,-0.6097329294205007,-0.6673117386981353,-0.560519438736593,-0.9390842557618697,9.490273814678064,0.8125,-0.15565998097646272,0.6843749999999993,-0.14723231339040943,1.515982313390408,0.26857134330479404,1.1001786566952045,-1.5357039915259207,100.0,48.351945452692945,0.41580365669520464,9,-0.5,-0.78125,-0.484375,-0.6875,-3.8125,3,-0.2232142857142857,-3.6666666666666665,13.3125,-1.6666666666666667,13.125,-1.8333333333333333,13.5625,-0.2232142857142857 1755,2000-09-15,13.875,14.75,13.625,13.625,304700.0,-0.008928571428571397,-8.0,0.3076923076923077,59.15492957746479,50.46078659184984,-0.45410300246494906,-0.5819958096571405,-0.3880825441872773,-0.8243448935036248,9.016631172966678,1.125,-0.05776202679905218,0.5656250000000007,-0.24596355760927757,1.377213557609279,0.15983072119536068,0.9714192788046407,-1.3492758318648832,46.15384615384615,-8.83565920214896,0.40579427880463925,9,0.0,-0.375,-0.34375,-0.5625,-3.9375,4,-0.18018018018018023,1.0,14.0,-3.6666666666666665,13.3125,-1.6666666666666667,13.125,-0.18018018018018023 1756,2000-09-18,14.0,14.0625,13.75,13.875,64300.0,0.009009009009008917,1.5,0.5,67.69230769230771,52.491958034785995,-0.5267151250820952,-0.7452027417182094,-0.4652299627810237,-0.9549910431836963,8.517392294352744,0.3125,0.03990888137899162,0.6906250000000007,-0.12096355760927757,1.502213557609279,0.2848307211953607,1.0964192788046407,-1.3408192819529905,53.84615384615385,-4.5733240957451144,0.40579427880463925,9,-0.125,-0.5,-0.46875,-0.6875,-5.0,0,-0.1964285714285714,-8.0,13.875,1.0,14.0,-3.6666666666666665,13.3125,-0.1964285714285714 1757,2000-09-19,13.6875,13.6875,13.3125,13.625,108200.0,-0.022321428571428603,11.0,0.5,59.375,53.028574196402154,-0.2284400759159677,-0.4664634062811821,-0.11155178224803208,-0.6480157923551246,7.903307110218015,0.6875,0.06141975724891857,0.38437500000000036,-0.41269508705910773,1.1814450870591084,-0.01416004352955369,0.7829100435295544,-0.9028701250358111,32.0,-25.001707675595718,0.3985350435295541,9,0.1875,-0.1875,-0.15625,-0.375,-5.125,1,-0.23287671232876717,1.5,14.0,-8.0,13.875,1.0,14.0,-0.23287671232876717 1758,2000-09-20,12.75,13.6875,12.3125,13.5625,214100.0,-0.06849315068493156,1.588235294117647,-13.0,50.66666666666667,54.21375938158734,0.6938432854588044,0.45498451363903314,0.8611113113933015,0.280447746954108,7.589864665480442,1.375,0.10919291242909956,-0.5281249999999993,-1.3626937114975792,0.30644371149758065,-0.9454093557487884,-0.11084064425121021,2.0,17.94871794871795,-39.358845348482866,0.41728435574878975,9,0.78125,0.75,0.84375,0.5625,-3.9375,2,-0.2009803921568627,11.0,13.6875,1.5,14.0,-8.0,13.875,-0.2009803921568627 1759,2000-09-21,12.6875,13.25,12.6875,12.6875,113900.0,-0.004901960784313708,0.0,-0.0,41.53846153846154,54.4575592975184,0.7466833434293267,0.5246962783228213,0.9507136561174292,0.3174889631562614,7.740512732388661,0.5625,0.08423992611851183,-0.578125,-1.4411778357920078,0.28492783579200776,-1.0096514178960039,-0.14659858210399612,2.01375,15.384615384615385,-36.746328676323806,0.43152641789600343,9,0.84375,0.8125,0.90625,0.625,-2.875,3,-0.1921182266009852,1.588235294117647,12.75,11.0,13.6875,1.5,14.0,-0.1921182266009852 1760,2000-09-22,12.8125,12.9375,12.625,12.75,95700.0,0.009852216748768461,1.0,100.0,43.93939393939394,54.13138084633995,0.6290465239442931,0.4057310557712466,0.8266191224382453,0.17248831963475375,8.02630447957227,0.3125,0.051671819821198284,-0.44374999999999964,-1.3228756122451824,0.43537561224518306,-0.883312806122591,-0.004187193877408291,1.8409750000000003,28.57142857142857,-19.091179122805556,0.43956280612259135,9,0.71875,0.6875,0.78125,0.5,-2.75,4,-0.20487804878048776,0.0,12.6875,1.588235294117647,12.75,11.0,13.6875,-0.20487804878048776 1761,2000-09-25,13.0625,13.125,12.375,12.375,82800.0,0.019512195121951237,-1.1818181818181819,11.0,43.07692307692308,53.54136154664323,0.335996429038504,0.1641469555352586,0.5582847085998051,-0.08528422181942652,8.142153203622776,0.75,0.10332201436430744,-0.19374999999999964,-1.0728756122451824,0.6853756122451831,-0.633312806122591,0.2458128061225917,1.5441555000000005,54.54545454545454,10.5200133999246,0.43956280612259135,9,0.46875,0.4375,0.65625,0.25,-3.5625,0,-0.23923444976076558,1.0,12.8125,0.0,12.6875,1.588235294117647,12.75,-0.23923444976076558 1762,2000-09-26,12.5625,13.0625,12.4375,13.0625,155400.0,-0.038277511961722466,1.5,-0.7272727272727273,41.17647058823529,52.005413834224925,0.8356972502648734,0.7000382822759459,0.9995094440130003,0.4019609591521913,8.377413906303776,0.625,0.15330236934805264,-0.6937499999999996,-1.5728756122451824,0.18537561224518306,-1.133312806122591,-0.2541871938774083,1.9982723900000003,18.181818181818183,-23.44518710637669,0.43956280612259135,9,0.96875,0.9375,1.21875,0.75,-2.625,1,-0.28358208955223885,-1.1818181818181819,13.0625,1.0,12.8125,0.0,12.6875,-0.28358208955223885 1763,2000-09-27,12.6875,12.6875,12.4375,12.4375,95100.0,0.00995024875621886,1.0,-0.5,43.47826086956522,50.01093488322424,0.6847236175114464,0.585360324132715,0.8260492220581099,0.267797359969304,8.625388389690679,0.25,0.14235041692211858,-0.5562500000000004,-1.4611889336769721,0.3486889336769714,-1.0087194668384853,-0.10378053316151536,1.8283069422000011,35.714285714285715,-4.972221404746755,0.4524694668384859,9,0.84375,0.8125,1.046875,0.625,-2.0625,2,-0.32512315270935965,1.5,12.5625,-1.1818181818181819,13.0625,1.0,12.8125,-0.32512315270935965 1764,2000-09-28,12.0625,12.5625,11.875,12.5625,915000.0,-0.049261083743842415,1.75,-2.0,38.46153846153846,47.71166920367688,1.1242093708885559,1.2238853463944643,1.4104462612482482,0.8908838003543771,9.082796590077225,0.8125,0.1387220829326541,-1.1500000000000004,-2.1714798346672275,-0.12852016533277322,-1.660739917333613,-0.6392600826663877,2.409240803356001,15.0,-26.960794733388937,0.5107399173336131,9,0.90625,1.25,1.609375,1.25,-1.625,3,-0.26943005181347146,1.0,12.6875,1.5,12.5625,-1.1818181818181819,13.0625,-0.26943005181347146 1765,2000-09-29,11.625,12.25,11.625,12.25,700900.0,-0.03626943005181349,1.0,1.25,30.379746835443044,43.56582910846969,1.3510611994577761,1.605892484750477,1.799407497050776,1.3209129323619102,9.895205509267786,0.625,0.07523238612753858,-1.5,-2.739428985673049,-0.26057101432695084,-2.1197144928365237,-0.8802855071634763,2.7428711712217613,0.0,-37.52013995861867,0.6197144928365244,9,1.03125,1.5625,2.0,1.6875,-0.9375,4,-0.15591397849462363,1.75,12.0625,1.0,12.6875,1.5,12.5625,-0.15591397849462363 1766,2000-10-02,11.9375,12.0625,11.75,11.75,335900.0,0.026881720430107503,-2.3333333333333335,-0.3,37.66233766233766,41.15331107095166,0.7992813756350365,1.2491434437812536,1.447043856192554,1.0096690184630432,10.751518015944068,0.4375,-0.0819525373749812,-1.1187500000000004,-2.4625344242837386,0.22503442428373788,-1.7906422121418686,-0.4468577878581321,2.2657989009484556,21.73913043478261,-17.570095289705932,0.6718922121418689,10,0.71875,1.25,1.625,1.375,-1.0625,0,-0.15706806282722519,1.0,11.625,1.75,12.0625,1.0,12.6875,-0.15706806282722519 1767,2000-10-03,12.3125,12.375,11.9375,11.9375,496200.0,0.03141361256544495,-1.3333333333333333,2.0,40.0,39.96812588576647,0.2332554819078787,0.8124260990464496,1.039745586316057,0.6381184633043091,10.984153343869057,0.4375,-0.2235795668794669,-0.6781249999999996,-2.0331078849182056,0.6768578849182063,-1.3556164424591017,-0.0006335575408975558,1.7361009668915486,64.70588235294117,24.853117360501912,0.6774914424591026,10,0.125,0.875,1.21875,1.0,-1.5625,1,-0.2284263959390863,-2.3333333333333335,11.9375,1.0,11.625,1.75,12.0625,-0.2284263959390863 1768,2000-10-04,12.0625,12.1875,11.875,12.1875,346100.0,-0.02030456852791873,4.0,-0.3333333333333333,28.76712328767124,38.549088302345325,0.41960369316793944,1.0160722183244832,1.2538763742391978,0.8961368705578252,11.471680400113753,0.4375,-0.435445123326037,-0.8656249999999996,-2.2724194852338666,0.5411694852338673,-1.5690222426169331,-0.16222775738306616,1.840684908878055,46.666666666666664,13.826359389328218,0.7033972426169335,10,0.3125,1.125,1.203125,1.25,-1.5625,2,-0.17616580310880825,-1.3333333333333333,12.3125,-2.3333333333333335,11.9375,1.0,11.625,-0.17616580310880825 1769,2000-10-05,12.0,12.125,12.0,12.0625,158500.0,-0.005181347150259086,-3.0,0.5,29.16666666666667,36.90767416093118,0.41831654728789935,1.0330908939513375,1.2830711013885256,0.9623814606338748,12.298514527276625,0.125,-0.6000838887459548,-0.8656249999999996,-2.32238950703179,0.5911395070317909,-1.5940072535158958,-0.1372427464841035,1.7664938143453721,50.0,18.065349322080838,0.7283822535158957,10,0.375,1.1875,1.265625,1.3125,-1.875,3,-0.11458333333333337,4.0,12.0625,-1.3333333333333333,12.3125,-2.3333333333333335,11.9375,-0.11458333333333337 1770,2000-10-06,11.4375,12.0,11.1875,12.0,196900.0,-0.046875,1.8888888888888888,9.0,24.0506329113924,34.79364192031666,0.8551941486554817,1.536542418341675,1.8110874570208182,1.5263911032641868,13.553374749292724,0.8125,-0.6771386653943292,-1.3406249999999993,-2.9209704610672933,0.23972046106729472,-2.130797730533647,-0.5504522694663514,2.2005041854846503,21.052631578947366,-7.775330652034565,0.7901727305336472,10,0.6875,1.53125,1.8125,1.875,-1.5625,4,-0.08743169398907102,-3.0,12.0,4.0,12.0625,-1.3333333333333333,12.3125,-0.08743169398907102 1771,2000-10-09,11.5,11.5,11.1875,11.5,73900.0,0.005464480874316946,1.0,-0.0,26.66666666666667,33.18144148458682,0.6121155473977087,1.3824831352558284,1.7262083104798478,1.4637836129453365,14.336887488473701,0.3125,-0.708206595156625,-1.1750000000000007,-2.808127448534899,0.4581274485348974,-1.9915637242674489,-0.35843627573255255,1.9419638506458785,26.31578947368421,-2.02373091768143,0.8165637242674489,10,0.4375,1.46875,1.703125,1.8125,-1.5,0,-0.07065217391304346,1.8888888888888888,11.4375,-3.0,12.0,4.0,12.0625,-0.07065217391304346 1772,2000-10-10,10.9375,11.4375,10.875,11.375,298100.0,-0.048913043478260865,1.0,-100.0,28.985507246376812,31.57113552645477,1.0279705820765166,1.8684972029714544,2.2331381443783602,2.017914387328865,15.406801861529267,0.625,-0.781574631026901,-1.6281250000000007,-3.4196781889808854,0.16342818898088396,-2.523901594490443,-0.7323484055095584,2.324106742594209,4.761904761904762,-23.86372014576396,0.8957765944904427,10,0.78125,1.875,2.171875,2.375,-1.0,1,-0.005714285714285672,1.0,11.5,1.8888888888888888,11.4375,-3.0,12.0,-0.005714285714285672 1773,2000-10-11,10.9375,10.9375,10.3125,10.8125,233100.0,0.0,9.0,-0.2857142857142857,29.411764705882362,30.565605109159648,0.8421932146427054,1.7723125697741828,2.2026155527248257,2.0144499296567115,16.73948886410905,0.625,-0.8815714640293209,-1.5093750000000004,-3.404345403185122,0.3855954031851212,-2.4568602015925602,-0.5618897984074405,2.0854460683347877,34.48275862068966,4.00947124320011,0.9474852015925604,10,0.40625,1.59375,2.25,2.375,-0.8125,2,-0.017142857142857126,1.0,10.9375,1.0,11.5,1.8888888888888888,11.4375,-0.017142857142857126 1774,2000-10-12,10.875,11.1875,10.75,10.9375,150000.0,-0.005714285714285672,-1.8,-0.5,26.86567164179104,30.17515230986498,0.8029731063768804,1.6745463527768418,2.2433117462344523,2.0840642804216714,17.359822322741998,0.4375,-0.9455321340206453,-1.4156250000000004,-3.286574572444909,0.4553245724449084,-2.3510997862224556,-0.4801502137775451,1.8226925401346126,33.33333333333333,2.511265854949933,0.9354747862224548,10,0.46875,1.65625,2.3125,2.4375,-1.0,3,-0.03448275862068961,9.0,10.9375,1.0,10.9375,1.0,11.5,-0.03448275862068961 1775,2000-10-13,11.375,11.375,10.75,10.75,155400.0,0.04597701149425282,1.0,-10.0,30.985915492957744,29.433327624378325,0.294780578987341,1.0304828826097747,1.7288833062404443,1.5961542266789621,16.88605493025335,0.625,-1.0284838962371197,-0.7906250000000004,-2.5463838515331645,0.9651338515331638,-1.6685044257665815,0.08725442576658082,1.036469435318459,89.47368421052632,59.10566588682646,0.8778794257665817,10,-0.03125,1.15625,1.8125,1.9375,-1.625,4,-0.10989010989010994,-1.8,10.875,9.0,10.9375,1.0,10.9375,-0.10989010989010994 1776,2000-10-16,11.25,11.4375,11.0,11.3125,64700.0,-0.01098901098901095,1.8,-0.1,33.846153846153854,28.749566940617644,0.3486692787677015,0.9896354573714881,1.8296453918737523,1.726652362785618,16.34006880662725,0.4375,-1.0402363753769226,-0.7781249999999993,-2.3501224512836565,0.7938724512836579,-1.5641237256418279,0.00787372564182931,0.909593103080244,83.33333333333334,49.299576753731344,0.7859987256418289,10,0.0,1.28125,1.9375,2.0625,-1.5,0,-0.12222222222222223,1.0,11.375,-1.8,10.875,9.0,10.9375,-0.12222222222222223 1777,2000-10-17,10.5,11.1875,10.4375,11.125,305100.0,-0.06666666666666665,1.0,10.0,26.66666666666667,28.516182871617133,0.9102509451541057,1.5690373155897852,2.5220142378675483,2.4788430504391954,16.864899400140683,0.8125,-0.9894828325107277,-1.3687500000000004,-2.877441922093336,0.13994192209333534,-2.123095961046669,-0.6144040389533316,1.4379419307106147,16.666666666666664,-16.445878989986014,0.7543459610466683,10,0.71875,2.03125,2.78125,3.03125,-1.1875,1,-0.04761904761904767,1.8,11.25,1.0,11.375,-1.8,10.875,-0.04761904761904767 1778,2000-10-18,10.1875,10.1875,10.0,10.0,153500.0,-0.029761904761904767,1.0,-0.3,28.57142857142857,28.450045305479566,1.0379651622459818,1.7704920801904862,2.7700487069388338,2.7877470189509523,18.70121702270036,0.5,-1.0200758551441975,-1.5531249999999996,-3.1775049424299198,0.07125494242992048,-2.3653149712149606,-0.7409350287850387,1.5553888990253402,13.043478260869565,-21.43650652873702,0.8121899712149605,10,0.8125,2.1875,3.09375,3.34375,-0.875,2,-0.024539877300613466,1.0,10.5,1.8,11.25,1.0,11.375,-0.024539877300613466 1779,2000-10-19,10.25,10.5,10.125,10.1875,230400.0,0.006134969325153339,-3.0,0.3333333333333333,32.8125,29.423586093102635,0.7835174067697874,1.597945115351962,2.6444951619413857,2.700023084798495,20.40725366638628,0.375,-1.0986882094062178,-1.3687500000000004,-3.058453726755298,0.3209537267552971,-2.213601863377649,-0.5238981366223516,1.2488844531617929,17.391304347826086,-20.564082368962268,0.8448518633776485,10,0.5,2.125,3.046875,3.28125,-0.625,3,-0.012195121951219523,1.0,10.1875,1.0,10.5,1.8,11.25,-0.012195121951219523 1780,2000-10-20,10.1875,10.375,10.125,10.1875,97300.0,-0.0060975609756097615,-3.0,0.0,26.66666666666667,29.42358609310263,0.7264523610288656,1.532263347360633,2.6660937748008084,2.740671425014238,22.113445663208125,0.25,-1.1127542245812645,-1.3000000000000007,-3.006990272225913,0.40699027222591155,-2.153495136112957,-0.4465048638870446,1.1015406297191426,13.043478260869565,-25.84933566114615,0.8534951361129566,10,0.53125,2.1875,3.171875,3.34375,-0.9375,4,-0.030674846625766916,-3.0,10.25,1.0,10.1875,1.0,10.5,-0.030674846625766916 1781,2000-10-23,9.9375,10.1875,9.4375,10.1875,301100.0,-0.024539877300613466,5.0,-100.0,17.241379310344826,28.118682989099078,0.8174688537628825,1.6191573050868318,2.8613697174751103,2.9601585574939904,23.783780805845637,0.75,-1.141792713662122,-1.3937500000000007,-3.0654474512217416,0.27794745122174014,-2.229598725610872,-0.5579012743891294,1.1710749415584623,28.57142857142857,-6.764721214427823,0.8358487256108705,10,0.5,1.8125,3.75,3.625,-1.0625,0,-0.018867924528301883,-3.0,10.1875,-3.0,10.25,1.0,10.1875,-0.018867924528301883 1782,2000-10-24,9.0,10.0,8.9375,9.9375,607100.0,-0.09433962264150941,1.0,3.75,14.492753623188406,26.46101509102197,1.62177941266601,2.399081426997398,3.7119748360389693,3.8583905601658675,25.69062684557244,1.0625,-1.1177618165226768,-2.1531249999999993,-4.02020256090133,-0.2860474390986685,-3.0866637804506656,-1.219586219549333,1.8412029509091088,4.0,-28.667657004643218,0.9335387804506657,10,1.1875,2.3125,4.6875,4.5625,-0.5,1,0.08333333333333326,5.0,9.9375,-3.0,10.1875,-3.0,10.25,0.08333333333333326 1783,2000-10-25,8.5625,9.0,8.5,9.0,349800.0,-0.04861111111111116,1.2857142857142858,0.4666666666666667,13.333333333333329,24.957421945637783,1.8852063868263826,2.6474370780130503,4.069808672642232,4.256673705601692,27.81486368554123,0.5,-1.1417909103759012,-2.3843750000000004,-4.439645423364798,-0.32910457663520276,-3.4120102116823983,-1.3567397883176024,1.93603641974547,3.125,-26.220422303554912,1.0276352116823984,10,1.40625,2.53125,5.125,5.0,0.125,2,0.0875912408759123,1.0,9.0,5.0,9.9375,-3.0,10.1875,0.0875912408759123 1784,2000-10-26,8.8125,8.8125,7.625,8.5625,946800.0,0.029197080291970767,8.5,-0.5714285714285714,20.0,23.73676466864248,1.4660437497925116,2.2571989178258995,3.767598298269938,3.9705083451786614,29.430674880090347,1.1875,-1.1504613669751134,-1.9718750000000007,-4.165044345106757,0.22129434510675594,-3.068459672553379,-0.8752903274466224,1.2863291357963753,43.18181818181818,12.259178757621697,1.0965846725533788,10,0.71875,1.625,4.703125,4.875,-0.328125,3,0.05673758865248235,1.2857142857142858,8.5625,1.0,9.0,5.0,9.9375,0.05673758865248235 1785,2000-10-27,9.8125,10.1875,8.625,8.625,368000.0,0.11347517730496448,-1.631578947368421,4.75,34.11764705882352,23.766930581161333,0.2470774978562016,1.1746748839795025,2.68966388521258,2.9397907780895807,29.996337397997596,1.5625,-1.1452182800267021,-0.8812499999999996,-3.077950576103362,1.3154505761033626,-1.9796002880516816,0.21710028805168236,-2.1875,85.36585365853658,51.63555788171115,1.0983502880516816,10,-0.40625,0.5625,3.703125,3.875,-1.21875,4,-0.019108280254777066,8.5,8.8125,1.2857142857142858,8.5625,1.0,9.0,-0.019108280254777066 1786,2000-10-30,10.0625,10.125,9.5625,9.8125,248700.0,0.02547770700636942,2.0,0.21052631578947367,41.25,25.387300951531703,-0.21130476422184863,0.818992402788588,2.363027655227251,2.6652048319722113,30.592569021260164,0.5625,-1.122181078057178,-0.5374999999999996,-2.669801696832792,1.5948016968327927,-1.6036508484163967,0.5286508484163974,-2.4375,95.1219512195122,55.34269157124892,1.0661508484163962,10,-1.0,0.3125,3.453125,3.625,-2.109375,0,-0.08074534161490687,-1.631578947368421,9.8125,8.5,8.8125,1.2857142857142858,8.5625,-0.08074534161490687 1787,2000-10-31,9.5,10.0625,9.3125,10.0,353100.0,-0.05590062111801242,1.4,-2.0,37.07865168539326,26.332547964194443,0.21727679401424993,1.22267037749452,2.846819663255326,3.2015942680053477,31.92417057487028,0.75,-1.173733466711159,-0.9593749999999996,-2.984413579879458,1.065663579879459,-1.9718942899397298,0.05314428993973053,-1.8237500000000004,73.17073170731707,31.369808875683006,1.0125192899397297,10,-0.4375,0.84375,4.015625,4.25,-2.0,1,-0.06578947368421051,2.0,10.0625,-1.631578947368421,9.8125,8.5,8.8125,-0.06578947368421051 1788,2000-11-01,9.9375,10.0,9.5,9.5,100100.0,0.046052631578947345,-1.2857142857142858,-0.875,42.10526315789473,27.365077203960524,-0.28990127677332467,0.6511951579707222,2.3522065018339244,2.745252399568775,33.23611033088984,0.5,-1.2407194449418686,-0.41562500000000036,-2.304945314293006,1.4736953142930052,-1.360285157146503,0.5290351571465024,-2.2110250000000002,90.2439024390244,45.415002718252545,0.9446601571465025,11,-0.9375,0.21875,3.578125,3.8125,-1.4375,2,-0.14465408805031443,1.4,9.5,2.0,10.0625,-1.631578947368421,9.8125,-0.14465408805031443 1789,2000-11-02,10.625,10.6875,9.9375,10.0,91800.0,0.0691823899371069,1.0,1.4285714285714286,43.87755102040816,29.27739768770958,-1.0265680975496583,-0.15241237880867686,1.6244789511562825,2.0487047044942486,34.25496360761716,0.75,-1.1872199334680609,0.3406249999999993,-1.389751347108282,2.0710013471082807,-0.5245631735541423,1.2058131735541409,-2.8493045000000006,96.96969696969697,55.400896991629295,0.8651881735541407,11,-1.46875,-0.53125,2.890625,3.125,-2.671875,3,-0.1823529411764706,-1.2857142857142858,9.9375,1.4,9.5,2.0,10.0625,-0.1823529411764706 1790,2000-11-03,10.4375,10.9375,10.4375,10.625,188900.0,-0.01764705882352946,-4.333333333333333,-0.3,43.43434343434343,32.18772703482054,-0.8938769542799196,-0.046031165981025524,1.7667283590770033,2.2319625328502717,34.10907536175401,0.5,-1.134257402877271,0.203125,-1.442680573827701,1.848930573827701,-0.6197777869138505,1.0260277869138505,-2.545332320000001,69.23076923076923,31.58398192735369,0.8229027869138503,11,-1.15625,-0.4375,2.703125,3.0,-2.84375,4,-0.18712574850299402,1.0,10.625,-1.2857142857142858,9.9375,1.4,9.5,-0.18712574850299402 1791,2000-11-06,10.6875,11.0,10.625,10.75,202700.0,0.0239520958083832,-3.0,0.3333333333333333,51.64835164835165,36.31612681539423,-1.146911374587832,-0.3794787177661991,1.4714349495876498,1.9811269252361718,33.924761547901795,0.5625,-1.11082104063909,0.49375000000000036,-1.0579362644098254,2.045436264409826,-0.2820931322049116,1.2695931322049123,-2.6126123808000017,81.48148148148148,39.47971158193868,0.7758431322049125,11,-1.375,-0.6875,2.234375,2.53125,-3.53125,0,-0.19590643274853803,-4.333333333333333,10.4375,1.0,10.625,-1.2857142857142858,9.9375,-0.19590643274853803 1792,2000-11-07,10.875,10.875,10.625,10.625,76500.0,0.01754385964912286,1.0,-4.0,56.17977528089887,41.07684258734595,-1.1627478213620783,-0.6028073875612101,1.2560054150436208,1.7968669781069586,33.36057705589437,0.25,-1.0544579297257393,0.6843749999999993,-0.8612443401795495,2.229994340179548,-0.08843467008977512,1.4571846700897737,-2.5661033903360018,91.66666666666666,44.101577931005394,0.7728096700897745,11,-1.5625,-0.875,2.046875,2.3125,-3.96875,1,-0.2686781609195402,-3.0,10.6875,-4.333333333333333,10.4375,1.0,10.625,-0.2686781609195402 1793,2000-11-08,10.75,11.0625,10.75,10.8125,96100.0,-0.011494252873563204,-9.0,-0.25,54.44444444444445,44.904003081173116,-0.776473587750603,-0.5191939985960232,1.3389583026669243,1.9164294813712424,32.08109464403958,0.3125,-0.940250707202976,0.5687499999999996,-0.9599771106864008,2.0974771106864,-0.19561355534320057,1.3331135553431999,-2.2258151191091216,72.22222222222221,19.979459219822786,0.7643635553432003,11,-0.90625,-0.84375,2.0625,2.4375,-3.75,2,-0.3023255813953488,1.0,10.875,-3.0,10.6875,-4.333333333333333,10.4375,-0.3023255813953488 1794,2000-11-09,10.5,10.875,10.125,10.875,69500.0,-0.023255813953488413,3.0,6.0,52.68817204301075,46.9673947460828,-0.292710171742959,-0.31487218896132774,1.551198728350899,2.164472778266507,31.532705699520424,0.75,-0.7084422201351579,0.33750000000000036,-1.1643628783159201,1.8393628783159208,-0.413431439157959,1.0884314391579597,-1.7219836071982098,40.0,-16.490644695446633,0.7509314391579601,11,-0.3125,-0.625,2.28125,2.6875,-3.75,3,-0.19047619047619047,-9.0,10.75,1.0,10.875,-3.0,10.6875,-0.19047619047619047 1795,2000-11-10,10.125,10.375,10.0625,10.375,68600.0,-0.0357142857142857,1.5,0.6666666666666666,51.57894736842105,48.11505556479626,0.14670750812171462,-0.04039151461486945,1.8611395298908917,2.527332029258245,31.37800628980138,0.4375,-0.410552879904472,0.025000000000000355,-1.3642207205935772,1.414220720593578,-0.6696103602967884,0.7196103602967892,-1.1185352464783893,6.25,-51.5509620922884,0.6946103602967887,11,0.0625,-0.3125,2.65625,3.0625,-3.375,4,-0.21450617283950613,3.0,10.5,-9.0,10.75,1.0,10.875,-0.21450617283950613 1796,2000-11-13,9.875,10.0,9.625,10.0,207100.0,-0.024691358024691357,5.0,0.5,58.33333333333333,50.47668685901182,0.4104799715104974,0.10679041038908998,2.0438487999208395,2.7696019679351043,31.50809508899006,0.5,-0.16759664976907374,-0.15625,-1.4377607244351598,1.1252607244351598,-0.797005362217579,0.484505362217579,-0.6629317218305495,17.391304347826086,-45.26470981082691,0.6407553622175799,11,0.40625,-0.3125,2.671875,3.09375,-3.359375,0,-0.2310126582278481,1.5,10.125,3.0,10.5,-9.0,10.75,-0.2310126582278481 1797,2000-11-14,10.0,10.0,9.875,9.875,126300.0,0.012658227848101333,1.0,-1.0,64.55696202531645,52.971320066503125,0.4066246013164285,-0.06070114137112981,1.841548841446393,2.6435079791755562,31.007855418364848,0.125,-0.041743587359590606,-0.006249999999999645,-1.2686229743289061,1.2561229743289068,-0.6374364871644538,0.6249364871644545,-0.6028885496474938,26.08695652173913,-42.277632702148026,0.6311864871644537,11,0.34375,-0.46875,2.453125,2.96875,-3.484375,1,-0.28437500000000004,5.0,9.875,1.5,10.125,3.0,10.5,-0.28437500000000004 1798,2000-11-15,9.9375,10.25,9.9375,10.0,429600.0,-0.006249999999999978,-9.0,-0.5,61.84210526315789,54.96738164903088,0.5242556875870328,-0.01885767027085805,1.8345032201636702,2.70653534316536,29.90263235399454,0.3125,0.01881945367610882,-0.056250000000000355,-1.3160144934461329,1.2035144934461321,-0.6861322467230675,0.5736322467230668,-0.373849694682745,25.0,-44.62710624508409,0.6298822467230664,11,0.40625,-0.40625,2.328125,2.875,-3.4375,2,-0.30503144654088055,1.0,10.0,5.0,9.875,1.5,10.125,-0.30503144654088055 1799,2000-11-16,10.125,10.25,9.8125,9.8125,184700.0,0.018867924528301883,-1.8,-5.0,53.96825396825397,56.13781615279871,0.2887356129762235,-0.22788636591828393,1.5802173552751029,2.5146706836406203,29.444963037455974,0.4375,0.16795754814379293,0.1374999999999993,-1.1181451476600905,1.3931451476600891,-0.4903225738300456,0.7653225738300442,-0.4114647252144703,66.66666666666666,-0.9295409569625974,0.6278225738300448,11,0.21875,-0.59375,1.8125,2.40625,-4.15625,3,-0.308641975308642,-9.0,9.9375,1.0,10.0,5.0,9.875,-0.308641975308642 1800,2000-11-17,9.875,10.375,9.875,10.375,53300.0,-0.024691358024691357,1.0,-1.6,47.61904761904762,55.69011570509826,0.5035026199255075,-0.002633494473386122,1.7611643587551598,2.7558141350409215,28.885978587666195,0.5,0.25566667041725566,-0.09687500000000071,-1.3498156200489486,1.1560656200489472,-0.7233453100244756,0.5295953100244741,-0.0625,33.33333333333333,-29.509519305257122,0.6264703100244743,11,0.46875,-0.34375,2.0625,2.65625,-3.21875,4,-0.31645569620253167,-1.8,10.125,-9.0,9.9375,1.0,10.0,-0.31645569620253167 1801,2000-11-20,9.75,9.8125,9.5,9.625,116700.0,-0.012658227848101222,1.5,-0.25,53.57142857142858,55.40029940404601,0.5381224948780403,0.11341403744542689,1.802145907701135,2.8611613361571315,27.769172679557986,0.375,0.2788161561207154,-0.21250000000000036,-1.4693234813044036,1.044323481304403,-0.8409117406522011,0.4159117406522004,1.3125,28.57142857142857,-31.60326598320414,0.6284117406522012,11,0.53125,-0.21875,2.1875,2.78125,-3.015625,0,-0.3076923076923077,1.0,9.875,-1.8,10.125,-9.0,9.9375,-0.3076923076923077 1802,2000-11-21,9.75,9.875,9.625,9.625,103400.0,0.0,-3.0,1.0,46.93877551020408,54.56633618913042,0.4042727481736339,0.18180429732217007,1.7304992686738636,2.854282326514465,26.132899921341135,0.25,0.318456384183996,-0.25,-1.4282011266066021,0.9282011266066021,-0.8391005633033011,0.3391005633033011,1.28125,28.57142857142857,-26.651335928177474,0.5891005633033007,11,0.4375,-0.34375,2.140625,2.78125,-2.84375,1,-0.3317307692307693,1.5,9.75,1.0,9.875,-1.8,10.125,-0.3317307692307693 1803,2000-11-22,9.3125,9.5,9.1875,9.375,180900.0,-0.04487179487179482,1.0,-0.5,26.66666666666667,51.67505781398108,0.6888606405787812,0.7150334954577442,2.0837470327257517,3.2782976514697193,24.252438443387312,0.5625,0.26294611209624463,-0.7249999999999996,-1.748088718692573,0.2980887186925738,-1.2365443593462864,-0.21345564065371292,1.6881249999999994,10.526315789473683,-37.7875188522721,0.5115443593462868,11,0.46875,0.03125,2.5625,3.21875,-2.65625,2,-0.30033557046979864,-3.0,9.75,1.5,9.75,1.0,9.875,-0.30033557046979864 1804,2000-11-24,9.3125,9.375,9.25,9.375,52700.0,0.0,3.0,1.0,28.57142857142857,49.11866683653746,0.5617760892048089,0.7951822769576005,1.975594127429897,3.2527007157988077,21.71528758300156,0.125,0.15296312029736292,-0.75,-1.6658688713314298,0.1658688713314298,-1.207934435665715,-0.2920655643342851,1.6155999999999988,10.526315789473683,-33.69000127467022,0.45793443566571485,11,0.46875,0.03125,2.375,3.0625,-1.828125,4,-0.30201342281879195,1.0,9.3125,-3.0,9.75,1.5,9.75,-0.30201342281879195 1805,2000-11-27,9.625,9.6875,9.125,9.3125,168100.0,0.033557046979865834,1.5714285714285714,-5.0,30.232558139534888,45.99635848167097,0.19097549365820576,0.4932017208899673,1.5603723609554798,2.9301323423684593,21.158222626346017,0.5625,0.06081530669891855,-0.42812499999999964,-1.3584926056157425,0.5022426056157432,-0.8933088028078711,0.03705880280787177,1.2334759999999996,66.66666666666666,26.042019581061112,0.4651838028078713,11,0.125,-0.28125,1.9375,2.75,-2.203125,0,-0.3798701298701299,3.0,9.3125,1.0,9.3125,-3.0,9.75,-0.3798701298701299 1806,2000-11-28,9.25,9.5625,9.125,9.5,104200.0,-0.038961038961038974,1.3333333333333333,-0.8,21.73913043478261,41.238821638278324,0.5229942948416788,0.8476707609775449,1.8221454212786448,3.291783199321376,20.57105318722846,0.5,-0.01943544028512001,-0.7624999999999993,-1.759700027445378,0.23470002744537943,-1.2611000137226895,-0.26389998627730904,1.504467439999999,16.666666666666664,-16.77853896854983,0.49860001372268953,11,0.5,0.09375,2.296875,3.125,-1.765625,1,-0.2804054054054054,1.5714285714285714,9.625,3.0,9.3125,1.0,9.3125,-0.2804054054054054 1807,2000-11-29,8.875,9.25,8.5,9.25,80400.0,-0.04054054054054057,3.0,1.5,20.0,36.58969883126077,0.8064363469354596,1.2368610545432368,2.08730080496583,3.649122032841287,20.000614119838765,0.75,-0.08088135861938817,-1.1062499999999993,-2.205068145003846,-0.007431854996152509,-1.6556590725019227,-0.5568409274980759,1.7816993935999985,31.57894736842105,2.913244940113664,0.5494090725019237,11,0.5625,0.46875,2.21875,3.21875,-1.71875,2,-0.2411971830985915,1.3333333333333333,9.25,1.5714285714285714,9.625,3.0,9.3125,-0.2411971830985915 1808,2000-11-30,8.5,9.0,8.375,8.9375,146700.0,-0.04225352112676062,1.2222222222222223,1.1666666666666667,19.23076923076924,32.72997830487358,1.0684411891526047,1.5796340154482298,2.376056948884681,4.006096853595249,19.446258617912072,0.625,-0.1827139956047077,-1.4093750000000007,-2.692793415384317,-0.12595658461568426,-2.05108420769216,-0.7676657923078416,1.9841634421119991,9.523809523809524,-16.97667381971584,0.6417092076921584,11,0.875,0.84375,2.25,3.34375,-1.203125,3,-0.1875,3.0,8.875,1.3333333333333333,9.25,1.5714285714285714,9.625,-0.1875 1809,2000-12-01,8.6875,8.8125,8.5,8.5625,80000.0,0.022058823529411686,-1.5,-0.2857142857142857,26.530612244897966,30.386818818856952,0.7326321202656736,1.306525171218949,2.104728567769026,3.7974871953417875,19.90482897567869,0.3125,-0.3337279004342619,-1.125,-2.471901903199459,0.22190190319945913,-1.7984509515997296,-0.45154904840027044,1.5857470979008,23.809523809523807,-5.0355337356335035,0.6734509515997299,12,0.4375,0.65625,1.84375,2.9375,-1.203125,4,-0.23381294964028776,1.2222222222222223,8.5,3.0,8.875,1.3333333333333333,9.25,-0.23381294964028776 1810,2000-12-04,8.484375,8.671875,8.34375,8.59375,114900.0,-0.023381294964028743,1.4705882352941178,-0.875,26.94300518134716,27.428105108847905,0.8021020269375114,1.4290949372311754,2.215906756645447,3.9641358105706246,20.797685378690645,0.34375,-0.47664925790500945,-1.23046875,-2.6668196565717306,0.2058821565717306,-1.9486442032858644,-0.5122932967141356,1.5990473881107192,11.538461538461538,-17.980651752929646,0.7181754532858651,12,0.625,1.21875,1.5,2.703125,-0.9375,0,-0.11786372007366486,-1.5,8.6875,1.2222222222222223,8.5,3.0,8.875,-0.11786372007366486 1811,2000-12-05,8.59375,8.59375,8.375,8.59375,152200.0,0.012891344383057168,1.0,-0.0,26.562500000000014,25.16407449660301,0.5715715552759075,1.217226657824357,2.0059006682393647,3.807572705879524,21.826300027586903,0.21875,-0.5921054380668451,-1.0164062499999993,-2.459454574306262,0.42664207430626355,-1.7379304121531316,-0.294882087846867,1.2809117015374323,27.586206896551722,-2.2692707024961507,0.7215241621531315,12,0.421875,1.109375,1.296875,2.59375,-0.75,1,-0.13636363636363635,1.4705882352941178,8.484375,-1.5,8.6875,1.2222222222222223,8.5,-0.13636363636363635 1812,2000-12-06,7.953125,8.546875,7.703125,8.546875,180300.0,-0.07454545454545458,1.8421052631578947,-100.0,22.270742358078607,24.675638462315447,1.0398571942684036,1.7156929167058443,2.552494626863133,4.379840239589431,23.158070241730787,0.890625,-0.6847147161888714,-1.5109375000000007,-3.0055172079077757,-0.016357792092225765,-2.258227353953888,-0.7636476460461132,1.7378272973529398,19.27710843373494,-10.730201548561599,0.7472898539538874,12,0.7421875,1.4296875,1.765625,3.234375,0.09375,2,-0.058939096267190516,1.0,8.59375,1.4705882352941178,8.484375,-1.5,8.6875,-0.058939096267190516 1813,2000-12-07,7.5,7.75,7.15625,7.75,321700.0,-0.056974459724950854,3.75,0.42105263157894735,15.853658536585357,23.262552902888427,1.3509031472773412,2.0162248929613575,2.900354776883834,4.766268629006575,25.00796183262138,0.796875,-0.8183443140115862,-1.8015624999999993,-3.4098424992293825,-0.19328250077061604,-2.60570249961469,-0.9974225003853086,1.9126564757235283,20.754716981132077,-4.424772238651329,0.8041399996146916,12,0.921875,1.609375,2.203125,3.6875,0.453125,3,-0.04583333333333328,1.8421052631578947,7.953125,1.0,8.59375,1.4705882352941178,8.484375,-0.04583333333333328 1814,2000-12-08,8.5,8.5,7.40625,7.40625,713900.0,0.1333333333333333,1.0,-4.375,35.03401360544217,23.796047954655897,0.24979861307341977,0.9051130172874728,1.8246883817861033,3.712693426837129,25.709445943277277,1.09375,-0.9128969006133865,-0.7015624999999996,-2.243429559640834,0.8403045596408347,-1.4724960298204177,0.06937102982041843,0.551631439607764,88.65979381443299,61.8467987994173,0.7709335298204173,12,-0.140625,0.609375,1.078125,2.6875,-0.515625,4,-0.14154411764705888,3.75,7.5,1.8421052631578947,7.953125,1.0,8.59375,-0.14154411764705888 1815,2000-12-11,7.953125,8.34375,7.9375,8.25,211400.0,-0.06433823529411764,-1.4761904761904763,-0.2714285714285714,32.087227414330215,24.94583650793897,0.5974012052097919,1.3501571250773523,2.3020862647361398,4.201271320392481,26.381602068577397,0.5625,-0.9264846971717464,-1.1398437500000007,-2.7134710692745845,0.43378356927458306,-1.9266574096372917,-0.3530300903627097,0.795245409270521,55.434782608695656,27.652692736257293,0.7868136596372918,12,0.25,1.15625,1.671875,3.234375,0.015625,0,-0.058939096267190516,1.0,8.5,3.75,7.5,1.8421052631578947,7.953125,-0.058939096267190516 1816,2000-12-12,7.59375,7.9375,7.5,7.84375,278800.0,-0.04518664047151277,1.0,0.8421052631578947,29.941860465116278,26.05048767072967,0.7790562576712396,1.6125394745877095,2.5763013607970677,4.502661462501393,26.786255423993648,0.453125,-0.9675920194185306,-1.3851562499999996,-3.0482743026566865,0.27796180265668813,-2.216715276328344,-0.5535972236716553,0.90625,31.46067415730337,3.6223472626124256,0.8315590263283438,12,0.484375,1.515625,2.046875,3.59375,0.359375,1,-0.006172839506172867,-1.4761904761904763,7.953125,1.0,8.5,3.75,7.5,-0.006172839506172867 1817,2000-12-13,7.15625,7.484375,7.125,7.34375,191300.0,-0.057613168724279795,-1.875,0.75,29.941860465116278,27.240608918990446,1.0584160087994725,1.9247523461028706,2.909712635481986,4.88103978331397,27.33273791871825,0.46875,-1.058024984826778,-1.6804687499999993,-3.458309872932068,0.09737237293206924,-2.5693893114660344,-0.791548188533965,1.1875,2.272727272727273,-26.608903480153046,0.8889205614660344,12,0.8125,1.9375,2.5,4.03125,1.25,2,0.09606986899563319,1.0,7.59375,-1.4761904761904763,7.953125,1.0,8.5,0.09606986899563319 1818,2000-12-14,6.90625,7.203125,6.796875,7.15625,349200.0,-0.03493449781659386,1.3636363636363635,1.3333333333333333,28.6111111111111,27.4717754596808,1.1829698546875438,2.0406395500704395,3.0586322845676754,5.069864151358551,28.431904375063088,0.40625,-1.1046526653004474,-1.7789062500000004,-3.6745512275094434,0.1167387275094427,-2.7267287387547228,-0.8310837612452788,1.2181250000000006,6.422018348623854,-23.7577407293089,0.9478224887547215,12,0.828125,2.0234375,2.75,4.28125,1.328125,3,0.16515837104072406,-1.875,7.15625,1.0,7.59375,-1.4761904761904763,7.953125,0.16515837104072406 1819,2000-12-15,7.0,7.078125,6.90625,6.984375,431700.0,0.013574660633484115,1.0,-0.0625,25.722543352601164,27.336168589820126,0.9215898559082936,1.7926801123542475,2.8648221290444003,4.91685849757172,29.448154413273986,0.171875,-1.1153733197896027,-1.5289062500000004,-3.439943567991664,0.3821310679916632,-2.484424908995832,-0.5733875910041686,0.8588750000000003,13.131313131313133,-11.919499091914199,0.955518658995832,12,0.6953125,1.8359375,2.875,4.1875,0.90625,4,0.1361607142857142,1.3636363636363635,6.90625,-1.875,7.15625,1.0,7.59375,0.1361607142857142 1820,2000-12-18,6.75,7.0,6.75,6.90625,363400.0,-0.0357142857142857,-2.2,-10.0,26.331360946745562,27.310486472791858,1.0054278445826226,1.8936473156524372,3.027927758647486,5.108541371265751,30.78613316869937,0.25,-1.1033192594579653,-1.6226562500000004,-3.5807197433307607,0.3354072433307609,-2.6016879966653814,-0.6436245033346193,0.8964750000000006,0.0,-25.03271730501387,0.9790317466653806,12,0.8984375,1.8125,3.28125,4.4375,1.25,0,0.18287037037037046,1.0,7.0,1.3636363636363635,6.90625,-1.875,7.15625,0.18287037037037046 1821,2000-12-19,6.75,6.8125,6.59375,6.765625,137900.0,0.0,3.0,0.1,28.343949044585997,27.985287215737124,0.800577158867342,1.746937472157569,2.937226944500974,5.055619878746411,31.805652208270917,0.21875,-1.148126980803931,-1.47265625,-3.446031534211219,0.5007190342112198,-2.4593438921056094,-0.48596860789439056,0.7171800000000008,17.543859649122805,-6.385652653803714,0.9866876421056099,12,0.796875,1.734375,3.25,4.4375,1.619999885559082,1,0.18055555555555558,-2.2,6.75,1.0,7.0,1.3636363636363635,6.90625,0.18055555555555558 1822,2000-12-20,6.515625,6.65625,6.5,6.65625,169300.0,-0.03472222222222221,1.2222222222222223,9.0,29.18032786885246,29.46602825265569,0.904742315717316,1.8198835300379201,3.094441448690292,5.222199929254508,33.023512254778566,0.25,-1.1964096331039897,-1.5453124999999996,-3.5217854475761055,0.43116044757610705,-2.5335489737880525,-0.5570760262119467,0.7768690000000005,2.2222222222222223,-22.55753462129747,0.9882364737880532,12,0.984375,1.921875,3.40625,4.671875,1.9143753051757812,2,0.22062350119904073,3.0,6.75,-2.2,6.75,1.0,7.0,0.22062350119904073 1823,2000-12-21,6.515625,6.546875,6.203125,6.515625,653300.0,0.0,10.0,-0.0,26.27986348122866,28.49334490552086,0.8386135640866907,1.6860498148425833,3.0156900706064675,5.166690020382363,33.902412382023776,0.34375,-1.263248917245936,-1.4054687499999998,-3.404735551254616,0.5937980512546153,-2.4051021506273074,-0.4058353493726923,0.6183702000000002,35.714285714285715,10.365176573886728,0.9996334006273077,12,0.7578125,1.7734375,3.421875,4.671875,1.5843753814697283,3,0.290167865707434,1.2222222222222223,6.515625,3.0,6.75,-2.2,6.75,0.290167865707434 1824,2000-12-22,6.5,6.515625,6.203125,6.421875,237400.0,-0.0023980815347721673,4.714285714285714,100.0,27.40213523131672,27.972779107408243,0.6042467269832876,1.5601558449519555,2.9527733159068568,5.13114043931478,34.82880936425941,0.3125,-1.2558494775239488,-1.2804687499999998,-3.263239807123661,0.7023023071236603,-2.2718542785618308,-0.2890832214381698,0.44782116000000016,37.254901960784316,9.739187629892115,0.9913855285618302,12,0.5703125,1.7890625,3.4375,4.6875,1.8500003814697283,4,0.26682692307692313,10.0,6.515625,1.2222222222222223,6.515625,3.0,6.75,0.26682692307692313 1825,2000-12-26,5.96875,6.5,5.65625,6.5,526100.0,-0.08173076923076927,2.176470588235294,-6.8,22.727272727272734,27.171158247647853,0.921295440053588,1.900904546793451,3.3815700684036187,5.608605077754609,36.56180954711736,0.84375,-1.1916381479980558,-1.62890625,-3.5693718019715686,0.31155930197156856,-2.599139025985785,-0.6586734740142157,0.8301319280000001,27.027027027027028,-0.45995164524385856,0.9702327759857843,12,0.6015625,2.046875,3.96875,5.21875,2.021249771118164,1,0.32460732984293195,4.714285714285714,6.5,10.0,6.515625,1.2222222222222223,6.515625,0.32460732984293195 1826,2000-12-27,6.65625,6.65625,5.984375,6.0,1481400.0,0.11518324607329844,1.0476190476190477,-1.2352941176470589,36.655948553054664,27.91716803519656,0.09702969480184631,1.0636583686701861,2.6015230070819335,4.866779668361223,38.25383413106698,0.6875,-1.271161279070892,-0.8117187499999998,-2.6300644445716532,1.0066269445716536,-1.720891597285826,0.09745409728582644,-1.0,100.0,68.52198893480985,0.9091728472858266,12,-0.2265625,1.109375,3.28125,4.53125,1.1937499046325675,2,0.2018779342723005,2.176470588235294,5.96875,4.714285714285714,6.5,10.0,6.515625,0.2018779342723005 1827,2000-12-28,6.734375,6.796875,6.40625,6.40625,296700.0,0.011737089201877993,-1.380952380952381,0.5,41.463414634146346,29.345201759978252,-0.05278216850951267,0.8610889053179758,2.4540290859877256,4.722256668203993,39.1811281222253,0.390625,-1.2929228769192171,-0.6265625000000004,-2.345473975668357,1.092348975668357,-1.4860182378341786,0.23289323783417792,-1.078125,94.52054794520548,59.137922628388694,0.8594557378341786,12,-0.3671875,1.03125,3.171875,4.453125,1.2256250381469727,3,0.242877013168866,1.0476190476190477,6.65625,2.176470588235294,5.96875,4.714285714285714,6.5,0.242877013168866 1828,2000-12-29,6.90625,7.25,6.515625,6.734375,364300.0,0.025522041763341052,-1.4102564102564104,0.5238095238095238,28.205128205128204,29.621044521370145,-0.2510586697389341,0.5941547793955007,2.223426480872398,4.483311080380208,39.66151308870815,0.734375,-1.2677534961255894,-0.375,-2.017648345059426,1.2676483450594258,-1.1963241725297138,0.4463241725297129,-1.2043749999999998,78.43137254901961,47.73126184927773,0.8213241725297131,12,-0.453125,0.765625,2.890625,4.28125,1.583749771118164,4,0.2206335283512444,-1.380952380952381,6.734375,1.0476190476190477,6.65625,2.176470588235294,5.96875,0.2206335283512444 1829,2001-01-02,6.65625,7.125,6.40625,7.0,165000.0,-0.03619909502262442,1.4210526315789473,-2.0,30.69767441860465,30.10619046268782,-0.06140484508983324,0.7211498032896948,2.4085681478484684,4.665103787693138,40.20916725767752,0.71875,-1.218577389107308,-0.5234375,-2.046846533134895,0.9999715331348948,-1.2851420165674474,0.23826701656744742,-0.8614875,62.745098039215684,33.72076536681039,0.7617045165674474,1,-0.203125,1.015625,2.90625,4.53125,1.5237503051757812,1,0.21690146576071045,-1.4102564102564104,6.90625,-1.380952380952381,6.734375,1.0476190476190477,6.65625,0.21690146576071045 1830,2001-01-03,7.484375,7.484375,6.703125,6.703125,159000.0,0.12441314553990601,1.0,-2.272727272727273,48.57142857142857,32.35368818789255,-0.8654109827825884,-0.1957712350881513,1.5258853314195164,3.7848699091167575,40.34185499314212,0.828125,-1.1136067127559377,0.3546874999999998,-1.0493897688758391,1.7587647688758388,-0.3473511344379201,1.0567261344379197,-1.6022982499999996,100.0,68.33918590421347,0.7020386344379195,1,-0.9140625,0.1875,2.078125,3.703125,0.6956253051757812,2,0.11565767101056923,1.4210526315789473,6.65625,-1.4102564102564104,6.90625,-1.380952380952381,6.734375,0.11565767101056923 1831,2001-01-04,7.421875,7.546875,7.375,7.390625,341800.0,-0.008350730688935326,-4.5,0.04,53.846153846153854,35.094335518703815,-0.779562163617709,-0.23775654130568213,1.5400358758169563,3.789378842486485,40.43654129660857,0.171875,-0.9993163578518462,0.3507812499999998,-0.8835979138837775,1.5851604138837772,-0.2664083319418884,0.967970831941888,-1.4116143899999996,89.04109589041096,51.44612797297823,0.6171895819418884,1,-0.8203125,0.1875,2.125,3.765625,0.9281253814697283,3,0.07654733758223675,1.0,7.484375,1.4210526315789473,6.65625,-1.4102564102564104,6.90625,0.07654733758223675 1832,2001-01-05,7.484375,7.546875,7.296875,7.484375,355400.0,0.008421052631578885,3.0,0.0,58.85167464114832,38.71342564758378,-0.7713046516777897,-0.35539604312280826,1.459138865668777,3.6586830055936588,39.86253840078418,0.25,-0.8670907428159413,0.4367187499999998,-0.7437693344798184,1.617206834479819,-0.15352529223990974,1.0269627922399094,-1.320452951,94.52054794520548,50.79376278891104,0.5902440422399094,1,-0.8828125,-0.03125,2.0625,3.703125,0.5656251907348615,4,0.048851761788067494,-4.5,7.421875,1.0,7.484375,1.4210526315789473,6.65625,0.048851761788067494 1833,2001-01-08,7.15625,7.484375,7.125,7.40625,88400.0,-0.04384133611691021,-1.3,-100.0,52.23214285714286,41.472315383786686,-0.38303024707230193,-0.05728119868094961,1.7787787983370666,3.92299742779392,38.85830581191017,0.359375,-0.7600506736126977,0.12578125000000018,-1.0368511614602074,1.2884136614602086,-0.45553495573010405,0.7070974557301044,-0.8540326559000002,65.75342465753424,17.40649102477623,0.5813162057301041,1,-0.5546875,0.171875,2.234375,3.6875,1.0437498092651385,0,0.1123144158109306,3.0,7.484375,-4.5,7.421875,1.0,7.484375,0.1123144158109306 1834,2001-01-09,7.296875,7.46875,7.265625,7.40625,94400.0,0.01965065502183405,-1.3636363636363635,0.4375,58.064516129032256,45.39867576175997,-0.44558973155353776,-0.30847867632782133,1.6230683818094498,3.7317050682570283,39.33461588227393,0.3125,-0.634238918732426,0.32656249999999964,-0.6204234996603848,1.273548499660384,-0.14693049983019257,0.8000554998301919,-0.8701918903100001,70.37037037037037,15.250736887460462,0.473492999830192,1,-0.53125,-0.0625,2.0625,3.359375,0.9131250381469727,1,0.16351174593482343,-1.3,7.15625,3.0,7.484375,-4.5,7.421875,0.16351174593482343 1835,2001-01-10,7.484375,7.703125,7.25,7.25,488700.0,0.025695931477516032,-2.8666666666666667,-2.142857142857143,60.262008733624455,48.02157133737884,-0.4419666262130022,-0.5616952455242625,1.3901127819547892,3.47615058471926,39.64603290880744,0.453125,-0.4834858068461747,0.5374999999999996,-0.32664792989220715,1.4016479298922064,0.10542603505389625,0.969573964946103,-0.9456727012790003,62.16216216216216,2.194871348683918,0.43207396494610334,1,-0.4296875,-0.3203125,1.75,3.171875,0.4656248092651376,2,0.09294367334290188,-1.3636363636363635,7.296875,-1.3,7.15625,3.0,7.484375,0.09294367334290188 1836,2001-01-11,7.546875,7.625,7.5,7.5,360400.0,0.008350730688935215,-4.333333333333333,0.2,65.13761467889908,50.65203800901803,-0.40772196507611724,-0.6618188587351543,1.2738867612860414,3.3452686330744044,39.53471681014616,0.140625,-0.331631149621761,0.6023437500000002,-0.2546415638328243,1.4593290638328247,0.17385109308358793,1.0308364069164124,-0.8684419771255198,72.97297297297297,5.46580372042726,0.4284926569164121,1,-0.4921875,-0.421875,1.859375,2.890625,0.1731247901916504,3,0.08389237998188404,-2.8666666666666667,7.484375,-1.3636363636363635,7.296875,-1.3,7.15625,0.08389237998188404 1837,2001-01-12,7.84375,7.890625,7.546875,7.546875,1329600.0,0.039337474120082705,-1.3157894736842106,6.333333333333333,67.93248945147678,55.06618925861232,-0.5930484958727344,-0.9534300771243132,0.9437615705121019,2.9840376083782267,38.86040466154751,0.34375,-0.07829969164564243,0.8648437500000004,-0.07868265911852212,1.8083701591185228,0.3930805454407391,1.3366069545592616,-1.0423539398704573,93.87755102040816,21.42559011806442,0.471763204559261,1,-0.6953125,-0.7421875,1.515625,2.53125,0.4562501907348615,4,0.0645418813029135,-4.333333333333333,7.546875,-2.8666666666666667,7.484375,-1.3636363636363635,7.296875,0.0645418813029135 1838,2001-01-16,8.046875,8.046875,7.875,7.953125,633400.0,0.02589641434262946,2.6666666666666665,0.3157894736842105,69.87951807228916,59.41972744235503,-0.6899123096990838,-1.1243678052282542,0.6949570725993226,2.726065911730668,37.74988723117748,0.203125,0.06158134811988969,1.0109374999999998,-0.045259944971018484,2.0671349449710172,0.4828387775144911,1.5390362224855085,-1.0929868882885936,100.0,22.141782204786892,0.5280987224855087,1,-0.671875,-0.96875,0.9921875,2.328125,0.32312488555908203,1,0.0003883732175362642,-1.3157894736842106,7.84375,-4.333333333333333,7.546875,-2.8666666666666667,7.484375,0.0003883732175362642 1839,2001-01-17,7.953125,8.0,7.59375,7.953125,705000.0,-0.011650485436893177,7.666666666666667,0.0,78.73303167420815,62.77101667599722,-0.43902246724785954,-1.0071900327617724,0.7188328084472637,2.768856982885426,36.74752771725781,0.453125,0.1709984348591158,0.8695312499999996,-0.26308528250519814,2.0021477825051974,0.30322298374740075,1.4358395162525985,-0.8243589861624185,88.23529411764706,3.784214792991591,0.5663082662525987,1,-0.3671875,-0.875,0.8125,2.15625,0.8368749618530273,2,0.03104123338500764,2.6666666666666665,8.046875,-1.3157894736842106,7.84375,-4.333333333333333,7.546875,0.03104123338500764 1840,2001-01-18,7.984375,8.046875,7.859375,7.953125,153900.0,0.003929273084479323,1.4,100.0,73.74301675977654,64.98177922195529,-0.43794316024420255,-0.9920870240538466,0.622675626271274,2.6853144793601693,35.517915754428195,0.1875,0.329946355215335,0.8390624999999998,-0.3501286434492137,2.0282536434492133,0.2444669282753935,1.4336580717246061,-0.7087115483764315,88.57142857142857,5.8357278830599455,0.5945955717246066,1,-0.3984375,-0.984375,0.75,1.9375,1.1656246185302734,3,0.02825832180314336,7.666666666666667,7.953125,2.6666666666666665,8.046875,-1.3157894736842106,7.84375,0.02825832180314336 1841,2001-01-19,7.96875,8.0,7.5,7.984375,588300.0,-0.00195694716242667,20.333333333333332,-0.5,72.57142857142857,66.50619632531976,-0.3761412493571674,-0.9280567555829347,0.5638141544653976,2.6470272866031195,34.292182169479226,0.5,0.501345033996186,0.7625000000000002,-0.46566454837895854,1.990664548378959,0.14841772581052037,1.37658227418948,-0.5696927006362023,85.71428571428571,4.284667229898943,0.6140822741894795,1,-0.3828125,-1.1171875,0.6875,1.890625,0.9812498092651367,4,-0.002352965111825922,1.4,7.984375,7.666666666666667,7.953125,2.6666666666666665,8.046875,-0.002352965111825922 1842,2001-01-22,7.953125,7.984375,7.84375,7.90625,135700.0,-0.0019607843137254832,1.5714285714285714,-3.0,70.30303030303031,68.51407270819614,-0.32076319942646414,-0.8424066880669976,0.4971907588974869,2.6160854823656354,32.91896056343461,0.140625,0.5454217984283893,0.6749999999999998,-0.5512379620097576,1.9012379620097573,0.06188101899512155,1.288118981004878,-0.453125,82.85714285714286,1.0049636215728128,0.6131189810048786,1,-0.3046875,-1.1015625,0.640625,1.8125,0.546875,0,-0.029312403590833758,20.333333333333332,7.96875,1.4,7.984375,7.666666666666667,7.953125,-0.029312403590833758 1843,2001-01-23,8.40625,8.40625,7.953125,7.953125,414300.0,0.056974459724950854,1.0,9.666666666666666,81.46067415730337,71.11364582244849,-0.6458465964094691,-1.2085936605516405,-0.030583328188269476,2.1125681417330746,30.87977245350666,0.453125,0.586006938386789,1.0335937499999996,-0.2358793635474683,2.3030668635474667,0.39885719322626656,1.6683303067737327,-0.90625,100.0,15.081076099205703,0.6347365567737335,1,-0.578125,-1.375,0.125,1.34375,-0.40625,1,-0.012639382514812003,1.5714285714285714,7.953125,20.333333333333332,7.96875,1.4,7.984375,-0.012639382514812003 1844,2001-01-24,8.234375,8.40625,8.125,8.40625,137500.0,-0.020446096654275103,2.272727272727273,-0.3793103448275862,67.6470588235294,71.93420694354904,-0.36543112938666944,-0.9487651438399585,0.07116576001853936,2.236531550545971,28.73038408423978,0.28125,0.6025680262067903,0.7750000000000004,-0.4803503914299476,2.030350391429949,0.14732480428502548,1.4026751957149743,-0.57125,81.03448275862068,-1.8951274330766665,0.6276751957149743,1,-0.28125,-1.203125,0.09765625,1.3515625,-0.294374942779541,2,0.01647057433734589,1.0,8.40625,1.5714285714285714,7.953125,20.333333333333332,7.96875,0.01647057433734589 1845,2001-01-25,7.90625,8.234375,7.84375,8.234375,284400.0,-0.03984819734345346,1.380952380952381,1.9090909090909092,60.130718954248366,71.37788519636561,0.03221821446876483,-0.49333881213700614,0.33599538307998245,2.5033731058079276,26.206399810398807,0.390625,0.6671627559582607,0.34999999999999964,-0.7038736504215315,1.4038736504215308,-0.17693682521076504,0.8769368252107652,-0.10936249999999959,44.827586206896555,-35.78694122546831,0.5269368252107653,1,0.046875,-0.875,0.359375,1.5859375,-0.03625011444091797,3,0.11177865130156861,2.272727272727273,8.234375,1.0,8.40625,1.5714285714285714,7.953125,0.11177865130156861 1846,2001-01-26,8.0,8.15625,7.90625,7.953125,106300.0,0.011857707509881354,-2.5555555555555554,-0.14285714285714285,60.645161290322584,70.5681820673485,0.010620287362527847,-0.5072644607345076,0.18679385604945153,2.3492605979066603,23.93175299951617,0.25,0.7057467614024349,0.37656250000000036,-0.6045450156357823,1.3576700156357822,-0.1139912578178901,0.8671162578178917,0.40625,27.77777777777778,-48.967763179333126,0.49055375781789107,1,-0.046875,-0.96875,0.10546875,1.4375,-0.03000020980834961,4,0.14374995231628418,1.380952380952381,7.90625,2.272727272727273,8.234375,1.0,8.40625,0.14374995231628418 1847,2001-01-29,8.369999885559082,8.600000381469728,8.020000457763674,8.100000381469728,97000.0,0.046249985694885254,-1.6976781322149674,5.759989420572879,74.63216523465518,71.09625397427804,-0.30941953184684223,-0.7888914576779218,-0.23953115604515673,1.9154471896527596,21.52846128211312,0.6000003814697283,0.7330691605312003,0.6647811412811278,-0.2761452359705956,1.605707518532851,0.19431795265526652,1.1352443299069899,-0.46374988555908203,69.58672662569057,-8.196082702504185,0.4704631886258618,1,-0.31999969482421875,-1.2418746948242179,-0.35437488555908203,0.926875114440918,-0.46000003814697354,0,0.06929509338545392,-2.5555555555555554,8.0,1.380952380952381,7.90625,2.272727272727273,8.234375,0.06929509338545392 1848,2001-01-30,8.430000305175781,8.449999809265138,8.170000076293945,8.300000190734862,106400.0,0.007168509012792201,2.29413150675705,0.4814827896791154,73.7739346461306,70.54524319338054,-0.3457138961602002,-0.7682729696656239,-0.3543059241042865,1.7963240333440051,20.03424520093174,0.2799997329711932,0.7437167753883971,0.6485940456390384,-0.2663397319181424,1.5635278231962193,0.191127156860448,1.1060609344176289,-0.5237503051757812,77.52066240765897,-1.1502093113069378,0.4574668887785906,1,-0.38000011444091797,-1.301875114440917,-0.46125030517578125,0.5699996948242188,-0.6700000762939453,1,0.0083036408410615,-1.6976781322149674,8.369999885559082,-2.5555555555555554,8.0,1.380952380952381,7.90625,0.0083036408410615 1849,2001-01-31,8.100000381469728,8.539999961853027,8.100000381469728,8.489999771118164,145700.0,-0.03914589700589244,-1.2564116358230093,-2.999992664050123,62.18758377984455,69.26130619561033,0.008170519230768392,-0.3421049773857838,-0.09008891540086239,2.0656800079955406,18.27204654758516,0.439999580383299,0.7082321756357475,0.24640660285949867,-0.508583530251677,1.0013967359706744,-0.13108846369608962,0.623901669415087,-0.1798753738403338,33.884330870910865,-44.93843270461472,0.37749506655558807,1,-0.05000019073486506,-0.9718751907348642,-0.31875038146972834,0.7203121185302717,-0.6000003814697283,2,-0.01234572552595159,2.29413150675705,8.430000305175781,-1.6976781322149674,8.369999885559082,-2.5555555555555554,8.0,-0.01234572552595159 1850,2001-02-01,8.350000381469728,8.449999809265138,8.109999656677246,8.199999809265138,107200.0,0.030864196077313943,-1.0606015068014023,-0.3846174537344984,64.80074293881233,68.39789668087519,-0.20619493393291322,-0.5522432046518997,-0.3962636294902335,1.7568720741917634,17.183376590539286,0.34999942779541016,0.6494141400127216,0.45312533378601216,-0.3119243204723805,1.218174988044404,0.07060050665681672,0.8356501609152085,-0.4162778663635267,63.96398377895397,-14.954371149376534,0.38252482712919594,2,-0.12812519073486506,-1.2218751907348642,-0.6703128814697283,0.47031211853027166,-1.3500003814697283,3,-0.04910183299621629,-1.2564116358230093,8.100000381469728,2.29413150675705,8.430000305175781,-1.6976781322149674,8.369999885559082,-0.04910183299621629 1851,2001-02-02,7.989999771118164,8.300000190734862,7.9000000953674325,8.300000190734862,287500.0,-0.04311384358142967,1.580642283400872,-2.0666615804230366,52.63394375341365,66.4346648420289,0.17560353598054768,-0.1554687645188917,-0.09374943255080836,2.0493866542228467,16.325939913826538,0.4500002861022958,0.5597915646955798,0.06471848487854004,-0.6675582107512099,0.7969951805082891,-0.30141986293633494,0.430856832693415,0.6100006103515643,12.857091280899743,-61.51826967815878,0.36613834781487453,2,0.23187541961669922,-0.6978120803832999,-0.6970310211181641,0.5568752288818359,-0.8899998664855966,4,-0.015018759574042972,-1.0606015068014023,8.350000381469728,-1.2564116358230093,8.100000381469728,2.29413150675705,8.430000305175781,-0.015018759574042972 1852,2001-02-05,7.8499999046325675,8.0,7.690000057220459,8.0,170600.0,-0.01752188616971695,3.133329942493475,0.4838706204104542,46.371802918080064,62.535901371004066,0.33462627526753064,0.014047482456882143,-0.01404803547104283,2.127386894051427,15.471113461862807,0.309999942779541,0.502687777134522,-0.09356262683868533,-0.7971883287267802,0.6100630750494096,-0.4453754777827319,0.25825022410536214,0.7360004711151147,18.823513572189405,-50.149609969398675,0.35181285094404724,2,0.2950003147125253,-0.3468747138977033,-0.7523436546325675,0.6968750953674325,-1.0,0,0.015286609811073548,1.580642283400872,7.989999771118164,-1.0606015068014023,8.350000381469728,-1.2564116358230093,8.100000381469728,0.015286609811073548 1853,2001-02-06,7.960000038146973,8.100000381469728,7.75,7.75,327800.0,0.01401275603194474,-2.333336360870313,-1.3999993642175184,50.125945244479475,60.589110973331856,0.17284520763198508,-0.03441476960515466,-0.17020756056476927,1.9524035064495244,14.258469629779219,0.35000038146972834,0.4536134784124446,-0.02374999523162824,-0.6219546465220631,0.5744546560588066,-0.3228523208768461,0.27535233041358875,0.590160324859621,31.764707202317545,-33.33549075834156,0.2991023256452174,2,0.18500018119812012,-0.4568748474121085,-0.8935937881469727,0.5868749618530273,-1.0599999427795401,1,-0.0062814309667394985,3.133329942493475,7.8499999046325675,1.580642283400872,7.989999771118164,-1.0606015068014023,8.350000381469728,-0.0062814309667394985 1854,2001-02-07,8.489999771118164,8.489999771118164,7.949999809265138,8.0,202300.0,0.06658288070744423,1.2040825064908236,2.3333318195648522,57.831553633969335,60.333648159967524,-0.3543439409413143,-0.4958689515377035,-0.7411597485731898,1.3488653044057184,12.786078164809107,0.5399999618530265,0.4301045647625532,0.44659349918365443,-0.09883650451326886,0.9920235028805768,0.17387849733519367,0.7193085010321161,0.025754179656983567,100.0,36.3044356574282,0.2727150018484613,2,-0.3449995517730713,-0.9868745803832999,-1.427499771118164,-0.06812477111816406,-1.989999771118164,2,-0.08598345841182331,-2.333336360870313,7.960000038146973,3.133329942493475,7.8499999046325675,1.580642283400872,7.989999771118164,-0.08598345841182331 1855,2001-02-08,8.180000305175781,8.449999809265138,8.100000381469728,8.399999618530272,89200.0,-0.036513483427521365,1.1874985098824353,-0.4489784002397775,52.99858485291757,59.484028555811406,-0.0015973219889939827,-0.13816679262331633,-0.4866336597989145,1.5847729860320392,11.780316152285145,0.3899993896484357,0.3192874673525079,0.10181276798248362,-0.3783282663610521,0.5819538023260193,-0.13825774918928424,0.3418832851542515,0.3099994659423828,61.25005289914116,0.32567570835306725,0.24007051717176772,2,-0.03500008583068848,-0.5284376144409171,-1.1175003051757812,0.17937469482421875,-1.5600004196166992,3,-0.08312961855826828,1.2040825064908236,8.489999771118164,-2.333336360870313,7.960000038146973,3.133329942493475,7.8499999046325675,-0.08312961855826828 1856,2001-02-09,8.180000305175781,8.329999923706055,8.149999618530272,8.239999771118164,176200.0,0.0,-1.9999841055391603,0.2727256964011709,53.234721835079434,57.10653484474744,0.029749319869742052,-0.09307462221195095,-0.5311615574217692,1.5079331136976872,10.720201510852757,0.18000030517578303,0.27911108816719654,0.07015650272369456,-0.3410224584496522,0.4813354638970404,-0.13543297786297792,0.2757459833103679,0.3099994659423828,61.25005289914116,2.971964303716625,0.2055894805866731,2,-0.06500029563903809,-0.3175001144409171,-1.0589065551757812,0.17937469482421875,-1.6200003623962402,4,-0.14425431065438377,1.1874985098824353,8.180000305175781,1.2040825064908236,8.489999771118164,-2.333336360870313,7.960000038146973,-0.14425431065438377 1857,2001-02-12,8.350000381469728,8.449999809265138,8.180000305175781,8.449999809265138,141100.0,0.020782404639567265,4.40002098095505,1.6666719649044728,49.127574772649105,54.36805041436062,-0.16023661940702993,-0.23526522399298422,-0.7325429639766625,1.2662913476351658,10.312454916900556,0.26999950408935725,0.28419696227018587,0.2148440599441539,-0.18963831344973947,0.6193264333380482,0.012602873247207214,0.4170852466411006,0.10799940109252759,81.08115770942848,26.920629263977695,0.20224118669694702,2,-0.23500037193298517,-0.48750019073486417,-1.2445316314697283,0.009374618530271661,-1.7500004768371609,0,-0.14970064906956826,-1.9999841055391603,8.180000305175781,1.1874985098824353,8.180000305175781,1.2040825064908236,8.489999771118164,-0.14970064906956826 1858,2001-02-13,8.050000190734862,8.350000381469728,8.029999732971191,8.350000381469728,117100.0,-0.03592816491369577,1.1333363003181958,3.0000190735955035,47.24967678570207,52.708282970567005,0.08961601607408376,0.06849276238579272,-0.45596792656724094,1.5071472434706,10.091449125149875,0.32000064849853693,0.2746319681709215,-0.08531239032745574,-0.48965355447770165,0.31902877382279016,-0.2874829724025787,0.1168581917476672,0.399999618530277,18.518590469260314,-30.910656454639128,0.20217058207512276,2,0.03999972343445002,-0.18749999999999734,-1.0226564407348615,0.3093748092651385,-1.400000095367429,1,-0.14906835499003257,4.40002098095505,8.350000381469728,-1.9999841055391603,8.180000305175781,1.1874985098824353,8.180000305175781,-0.14906835499003257 1859,2001-02-14,8.199999809265138,8.199999809265138,8.0,8.039999961853027,118800.0,0.01863349254362978,1.4999999999999667,-0.5333324856233684,54.627803329288774,51.57795634728661,-0.04996086954706591,-0.06541728407704106,-0.6341772758727364,1.2992730727369874,9.351390419623652,0.1999998092651385,0.19590645071078683,0.052343487739564765,-0.3435647166933169,0.4482516921724464,-0.14561061447687607,0.2502975899560056,0.25,44.4444208969207,-5.336942049906405,0.19795410221644105,2,-0.10999989509582697,-0.2749996185302743,-1.2351560592651385,0.1593751907348615,-1.1299996376037607,2,-0.15853655416294554,1.1333363003181958,8.050000190734862,4.40002098095505,8.350000381469728,-1.9999841055391603,8.180000305175781,-0.15853655416294554 1860,2001-02-15,8.210000038146973,8.390000343322754,8.100000381469728,8.300000190734862,80300.0,0.0012195401359076374,1.1481442235691246,-0.5625014901175232,53.39805870189191,51.66285800822863,-0.0915344120585928,-0.06076291424219704,-0.6663043278119165,1.228872995020044,8.843014485387538,0.28999996185302557,0.11320961295661824,0.05106246471405029,-0.3380556532623533,0.4401805826904539,-0.1434965942741524,0.2456215237022521,0.20959978103637944,46.66669492369524,-5.654334360057156,0.19455905898820197,2,-0.12000012397766113,-0.2849998474121085,-1.2100000381469727,0.14937496185302734,-1.3000001907348642,3,-0.20828258589544735,1.4999999999999667,8.199999809265138,1.1333363003181958,8.050000190734862,4.40002098095505,8.350000381469728,-0.20828258589544735 1861,2001-02-16,7.949999809265138,8.210000038146973,7.949999809265138,8.210000038146973,106300.0,-0.031668724442602825,-1.0000000000000069,2.88888653414153,42.95302002683732,51.282993242535,0.18125614626137132,0.20844780025042287,-0.4354343771420064,1.4223565080443707,7.579892961341439,0.26000022888183505,0.07769036129015383,-0.20800025463104088,-0.5991328661386488,0.18313235687656793,-0.40356656038484484,-0.012433948877236922,0.44041601943969955,0.0,-48.0659255031529,0.1955663057538042,2,0.17000007629394442,0.10000038146972567,-0.8406248092651376,0.4093751907348624,-1.25,4,-0.16729559190127763,1.1481442235691246,8.210000038146973,1.4999999999999667,8.199999809265138,1.1333363003181958,8.050000190734862,-0.16729559190127763 1862,2001-02-20,7.71999979019165,7.9000000953674325,7.619999885559082,7.9000000953674325,125600.0,-0.028930820703346294,2.1111081676768326,0.6923082566115305,38.73015089700639,50.016793870593546,0.4368118116039046,0.44278920296755864,-0.21718544162558473,1.5918106558941183,6.474789037155312,0.3299999237060556,0.0027533924704101764,-0.426344013214111,-0.8552546280620774,0.0025666016338545816,-0.6407993206380933,-0.21188870579012775,0.6700005531311035,12.986992880887389,-30.057942010672225,0.21445530742398292,2,0.33500003814697266,0.3300004005432129,-0.6301560401916504,0.6393752098083496,-1.1299996376037589,1,-0.15025905167586961,-1.0000000000000069,7.949999809265138,1.1481442235691246,8.210000038146973,1.4999999999999667,8.199999809265138,-0.15025905167586961 1863,2001-02-21,8.300000190734862,8.350000381469728,7.5999999046325675,7.71999979019165,172900.0,0.07512958760440758,1.2058812185980265,-3.222218984444513,52.9411731706776,49.47341826356113,-0.10045115503545254,-0.15344658547479462,-0.7878317442863327,0.9520264909283345,6.1604145012209655,0.7500004768371609,0.007359922312364375,0.1589688777923559,-0.25887649829398285,0.5768142538786956,-0.04995381025081436,0.3678915658355253,-0.6800003051757795,88.60758194804147,42.569613271042364,0.20892268804316963,2,-0.27500033378600897,-0.24999999999999822,-1.1750001907348615,0.059374809265138495,-1.7499999999999991,2,-0.2048193068718207,2.1111081676768326,7.71999979019165,-1.0000000000000069,7.949999809265138,1.1481442235691246,8.210000038146973,-0.2048193068718207 1864,2001-02-22,8.369999885559082,8.5,8.25,8.300000190734862,246500.0,0.008433697977785481,-1.941175150624376,0.12068904566041833,50.310551279981844,49.174747866568275,-0.2115049244107663,-0.22426269969971102,-0.8797089985226325,0.8320226078594697,5.941297991093641,0.25,0.04820252742553599,0.22218732833862376,-0.20630303508748327,0.6506776917647308,0.007942146625570246,0.43643251005167727,-0.7699999809265146,85.55554437048761,40.05899682889636,0.2142451817130537,2,-0.31999993324279785,-0.31999969482421875,-1.143437385559082,-0.010624885559082031,-1.630000114440918,3,-0.2054957961420283,1.2058812185980265,8.300000190734862,2.1111081676768326,7.71999979019165,-1.0000000000000069,7.949999809265138,-0.2054957961420283 1865,2001-02-23,8.789999961853027,8.800000190734863,8.189999580383299,8.369999885559082,177200.0,0.050179221270788776,1.7727266816075542,6.000027247956251,62.19512585158322,50.170348312846464,-0.5988526873606013,-0.605715064086354,-1.2995271514284088,0.37093859844602406,5.417249599645175,0.6100006103515643,0.08263652451390158,0.5979999065399166,0.09807981740524241,1.0979199956745918,0.34803986197257863,0.8479599511072538,-1.1900000572204599,99.16664779186699,47.494923236479025,0.24996004456733747,2,-0.5899999141693115,-0.6399998664855957,-1.4579687118530273,-0.43062496185302734,-2.0900001525878897,4,-0.19567688255473603,-1.941175150624376,8.369999885559082,1.2058812185980265,8.300000190734862,2.1111081676768326,7.71999979019165,-0.19567688255473603 1866,2001-02-26,9.149999618530273,9.149999618530273,8.550000190734862,8.819999694824219,148200.0,0.04095559251872327,2.636361009161066,0.7857139613353255,68.57142701440904,52.330776339708684,-0.9016010374093959,-0.9224359652362679,-1.643572403492895,-0.03345843708854446,5.080479500251163,0.5999994277954119,0.05705604857932656,0.9004995822906494,0.25130661941491006,1.5496925451663897,0.5759031008527788,1.225096063728519,-1.477999696731568,100.0,42.34844844234121,0.32459648143786995,2,-0.7749998569488525,-0.8249998092651367,-1.8570308685302734,-0.7906246185302734,-2.729999542236328,0,-0.24480872836123313,1.7727266816075542,8.789999961853027,-1.941175150624376,8.369999885559082,1.2058812185980265,8.300000190734862,-0.24480872836123313 1867,2001-02-27,8.949999809265137,9.15999984741211,8.930000305175781,9.149999618530273,171800.0,-0.02185790356319839,1.0909023915521898,-0.6060601681935093,63.78830072465979,54.1684012218151,-0.6789385040572977,-0.7133288296903473,-1.4155091691300745,0.11454259245538445,5.735226841669226,0.22999954223632812,0.06909187443611486,0.6714997768402107,-0.04833271277078133,1.3913322664512018,0.31158353203471556,1.0314160216457067,-1.1597599117279058,86.53845859937638,24.554373698796624,0.3599162448054957,2,-0.5699999332427979,-0.5699999332427979,-1.7312498092651367,-0.5906248092651367,-2.80999994277954,1,-0.2513966534022464,2.636361009161066,9.149999618530273,1.7727266816075542,8.789999961853027,-1.941175150624376,8.369999885559082,-0.2513966534022464 1868,2001-02-28,8.5,9.0,8.5,8.949999809265137,281000.0,-0.050279309369290925,-1.2222231641231809,2.2500011920940324,50.14245343229088,53.670029011037556,-0.17700762994945585,-0.27174862562614877,-0.9340368845596956,0.5133907803600568,6.044655246724058,0.5,0.07132495424925267,0.21799998283386302,-0.5056049206075688,0.9416048862752957,-0.14380246888685377,0.5798024345545789,-0.5727841074752815,31.958797348196356,-24.174861123098836,0.3618024517207163,2,-0.12000012397766113,-0.12000012397766113,-1.25,-0.140625,-2.5199999809265137,2,-0.22470586440142448,1.0909023915521898,8.949999809265137,2.636361009161066,9.149999618530273,1.7727266816075542,8.789999961853027,-0.22470586440142448 1869,2001-03-01,8.0,8.449999809265138,7.949999809265138,8.399999618530272,295300.0,-0.05882352941176472,-1.0000000000000107,0.8888884179384057,47.56756331817851,53.02219619062495,0.32591205024073666,0.23228483401848976,-0.4107478637791466,0.9598103288239805,6.3913999042549765,0.5500001907348624,0.06633228111027378,-0.2769999980926521,-1.0072514912999644,0.4532514951146611,-0.6421257446963082,0.08812574851100408,1.1599998474121094,4.132247037895477,-49.23283201238136,0.3651257466036565,3,0.37999987602233887,0.37999987602233887,-0.5703125,0.359375,-2.0,3,-0.1812499761581422,-1.2222231641231809,8.5,1.0909023915521898,8.949999809265137,2.636361009161066,9.149999618530273,-0.1812499761581422 1870,2001-03-02,7.940000057220459,8.199999809265138,7.8499999046325675,7.949999809265138,268800.0,-0.007499992847442627,-2.684208412910732,0.02499940395298614,46.808507130554865,53.45058364659357,0.38396255811666613,0.2740440464226648,-0.31961645536335226,0.9743184851570952,6.822300121343168,0.349999904632571,0.09058407001617397,-0.31649992465972865,-1.061003192010391,0.42800334269093376,-0.6887515583350599,0.05575170901560256,1.1957997894287118,6.870240955654569,-43.61798953770507,0.37225163367533115,3,0.4399998188018799,0.4399998188018799,-0.447812557220459,0.419374942779541,-1.4800000190734863,4,-0.15113353620332048,-1.0000000000000107,8.0,-1.2222231641231809,8.5,1.0909023915521898,8.949999809265137,-0.15113353620332048 1871,2001-03-05,7.869999885559082,8.0,7.8499999046325675,8.0,75800.0,-0.008816142463087262,1.307691743388489,13.000333794286194,43.442615902702265,53.97419086944867,0.4932967740855254,0.35267500873760227,-0.21865636279402523,0.9969600343926501,6.8162232362520365,0.15000009536743253,0.07273511297005086,-0.3805001020431522,-1.1359009033189302,0.3749006992326258,-0.7582005026810421,-0.0027997014052631997,1.2143679634094244,1.5267161679472172,-43.22902255766814,0.377700400637889,3,0.5099999904632568,0.5099999904632568,-0.37781238555908203,0.39562511444091797,-1.7199997901916495,0,-0.14866583142406586,-2.684208412910732,7.940000057220459,-1.0000000000000107,8.0,-1.2222231641231809,8.5,-0.14866583142406586 1872,2001-03-06,7.96999979019165,7.980000019073486,7.860000133514403,7.880000114440918,108100.0,0.012706468371881607,1.1818134528603854,-0.6923045886366137,48.84392470106375,53.518941039491565,0.48331439599493997,0.2762917671011085,-0.2783402496307481,0.8586837289691367,6.377975322813059,0.11999988555908292,0.060886810344401354,-0.28650019168853724,-1.0303244926544615,0.45732410927738787,-0.6584123421715002,0.08541195879442576,1.0649933410034187,10.434771791974693,-36.08492884514125,0.37191215048296256,3,0.5350000858306885,0.4100000858306885,-0.4778122901916504,0.04562520980834961,-1.5899996757507324,1,-0.19447926658733738,1.307691743388489,7.869999885559082,-2.684208412910732,7.940000057220459,-1.0000000000000107,8.0,-0.19447926658733738 1873,2001-03-07,7.9099998474121085,8.0,7.8499999046325675,7.929999828338622,191900.0,-0.007528223884444962,-1.1428605488401051,-0.22222281091219276,45.69732979672016,53.00636087468472,0.5388397480149871,0.35031456763101954,-0.17789026468103497,0.8796697846368469,6.151606316741251,0.15000009536743253,0.10743365587281417,-0.3440001249313367,-1.0923427753345338,0.40434252547186134,-0.7181714501329362,0.030171200270262766,1.077593554720461,9.999992052712722,-35.26278205057475,0.374171325201599,3,0.5950000286102304,0.4700000286102304,-0.3209371566772452,0.10562515258789151,-1.6599998474121085,2,-0.22376738496469095,1.1818134528603854,7.96999979019165,1.307691743388489,7.869999885559082,-2.684208412910732,7.940000057220459,-0.22376738496469095 1874,2001-03-08,7.760000228881836,8.170000076293945,7.75,8.0,288500.0,-0.018963289686958373,-2.230766973553901,12.0,43.5897449830879,50.93909633374079,0.662924934481639,0.4667508994195728,0.012154097107753614,0.9903851456988271,6.327330429356079,0.4200000762939453,0.1904180612965316,-0.45749976634979284,-1.22825118458697,0.31325165188738513,-0.8428754754683823,-0.07212405723120341,1.1820894333507326,2.222274026774939,-41.0922907905567,0.385375709118589,3,0.6949996948242188,0.6199996471405029,-0.17093753814697266,0.25562477111816406,-1.3100004196166983,3,-0.2293814635705025,-1.1428605488401051,7.9099998474121085,1.1818134528603854,7.96999979019165,1.307691743388489,7.869999885559082,-0.2293814635705025 1875,2001-03-09,7.5,7.800000190734862,7.449999809265138,7.75,245300.0,-0.033505183146019135,1.0,1.0416676600783603,43.58974498308789,48.16335388581623,0.8053906290866966,0.7095754602372946,0.3271298753146299,1.2012068325633969,6.741382913602416,0.3500003814697248,0.16934642676084266,-0.6834999799728401,-1.5185296739983478,0.15152971405266857,-1.101014826985594,-0.2659851329600862,1.3705642824986146,6.944468359879351,-40.12035454549222,0.41751484701275426,3,0.804999828338623,0.804999828338623,0.08906269073486328,0.515625,-0.34999990463256747,4,-0.19999999999999996,-2.230766973553901,7.760000228881836,-1.1428605488401051,7.9099998474121085,1.1818134528603854,7.96999979019165,-0.19999999999999996 1876,2001-03-12,7.0,7.5,7.0,7.5,119800.0,-0.06666666666666665,1.0,2.0,40.47619137724349,45.573119513881075,1.0821392425300935,1.176984736113992,0.8552652869347002,1.6506174382568553,7.473321136429127,0.5,0.13857901682850482,-1.124499964714051,-2.113182684392573,-0.13581724503552994,-1.618841324553312,-0.63015860487479,1.7569191246399356,0.0,-49.253172817265025,0.4943413598392606,3,1.0,1.0799999237060547,0.6750001907348633,1.015625,0.5300002098083496,0,-0.0771428516932896,1.0,7.5,-2.230766973553901,7.760000228881836,-1.1428605488401051,7.9099998474121085,-0.0771428516932896 1877,2001-03-13,7.0999999046325675,7.239999771118164,6.809999942779541,6.9000000953674325,250500.0,0.014285700661795353,-1.263156309683054,-0.3999996185302699,31.81817065256925,43.53708809391201,0.773456884154081,1.0314176831661834,0.7826243052037807,1.5120714019038397,8.073487554602913,0.42999982833862305,0.02254248956774063,-0.9620000362396253,-2.0442704661524145,0.12027039367316394,-1.5031352511960199,-0.42086482128323066,1.4812273075433753,21.32352451345954,-22.003474118945,0.5411352149563948,3,0.5299999713897723,0.8849999904632577,0.6570315361022958,0.9156250953674325,0.8299999237060547,1,-0.13380279183458643,1.0,7.0,1.0,7.5,-2.230766973553901,7.760000228881836,-0.13380279183458643 1878,2001-03-14,6.8499999046325675,7.199999809265138,6.800000190734862,7.199999809265138,160800.0,-0.03521126807859276,1.285712728694568,-1.7500011920940568,28.160913949093768,41.380793719569255,0.8546681123182784,1.2510491043074792,1.0521013952976608,1.726669938412834,9.095076779550581,0.3999996185302752,-0.172158335177528,-1.1520000219345095,-2.362525715130075,0.05852567126105601,-1.7572628685322913,-0.5467371753367267,1.5186800352158079,3.6496144579822873,-32.91738243293325,0.6052628465977827,3,0.6500000953674325,1.1300001144409189,0.9740628004074106,0.9156250953674325,0.9000000953674325,2,-0.06861310901242412,-1.263156309683054,7.0999999046325675,1.0,7.0,1.0,7.5,-0.06861310901242412 1879,2001-03-15,6.9000000953674325,7.199999809265138,6.699999809265138,7.199999809265138,1495000.0,0.007299298019121325,2.333336512250753,0.8571422732604591,19.614142043233983,38.35919759875583,0.7065221263807802,1.1580356574589308,1.0306203569213475,1.6402016834123403,10.304082419947932,0.5,-0.34908140031631874,-1.0369998455047602,-2.338918985007772,0.2649192939982514,-1.687959415256267,-0.3860402757532544,1.249064679605051,18.18183788582618,-10.03435459484307,0.650959569751506,3,0.5349998474121085,1.0299997329711905,0.9240626096725455,0.8656249046325675,1.0,3,-0.09420291107007861,1.285712728694568,6.8499999046325675,-1.263156309683054,7.0999999046325675,1.0,7.0,-0.09420291107007861 1880,2001-03-16,6.5,7.0,6.5,7.0,1135400.0,-0.057971027512881856,1.0,1.6666682561253765,7.936508897631086,34.414074598192364,0.984285239266212,1.5002783461906688,1.4283825433227957,2.0020354492772867,11.222331869181987,0.5,-0.4561604018961809,-1.351499938964844,-2.794847921079363,0.09184804314967465,-2.0731739300221026,-0.6298259479075847,1.417214380459308,0.0,-18.34553420842003,0.7216739910572593,3,0.8350000381469727,1.3299999237060547,1.324062705039978,1.171875,1.4000000953674325,4,-0.0076923370361327015,2.333336512250753,6.9000000953674325,1.285712728694568,6.8499999046325675,-1.263156309683054,7.0999999046325675,-0.0076923370361327015 1881,2001-03-19,6.619999885559082,6.75,6.4000000953674325,6.75,195500.0,0.01846152085524344,4.384609177273214,0.26000022888183594,12.052114734176484,30.326095712982664,0.74686714007811,1.3444605255582713,1.3095078871859407,1.8481713427615425,12.645611541446163,0.34999990463256747,-0.521515582642678,-1.1650000572204586,-2.7083319828546344,0.378331868413718,-1.9366660200375474,-0.39333409440336986,1.0421159064175507,26.190461323098663,15.79047863429267,0.7716659628170883,3,0.6650002002716064,1.1600000858306885,1.278281569480896,1.051875114440918,1.3499999046325684,0,0.0800604560378464,1.0,6.5,2.333336512250753,6.9000000953674325,1.285712728694568,6.8499999046325675,0.0800604560378464 1882,2001-03-20,6.559999942779541,6.78000020980835,6.519999980926514,6.699999809265138,110300.0,-0.009063435621868399,-1.3636406985237541,1.07692110185967,13.805966763380425,26.782610931500468,0.6546706616305373,1.3840619095324342,1.3679441845349123,1.8885835735118963,13.465120685782745,0.26000022888183594,-0.5882375880047865,-1.1670000076293947,-2.8049074533213076,0.4709074380625182,-1.9859537304753516,-0.3480462847834378,0.849692709875252,19.99998807906667,11.817832714423082,0.8189537228459567,3,0.7250001430511475,1.2200000286102295,1.4287501573562622,1.111875057220459,1.4000000953674316,1,0.14786589565392738,4.384609177273214,6.619999885559082,1.0,6.5,2.333336512250753,6.9000000953674325,0.14786589565392738 1883,2001-03-21,6.5999999046325675,6.75,6.5,6.75,133800.0,0.006097555213709027,2.333331214058422,1.071430274420046,18.468463340562494,23.99135741566431,0.45740657976969956,1.2755712598056865,1.337391209181935,1.8360152667013248,14.701681895757126,0.25,-0.6418723091676544,-1.042000031471253,-2.7303700696242617,0.6463700066817548,-1.8861850505477564,-0.19781501239474952,0.6077542365647535,24.999985098833257,15.631978382828464,0.8441850190765039,3,0.50000023841858,1.180000066757203,1.3887501955032358,1.0093750953674325,1.4800000190734872,2,0.20151514286727834,-1.3636406985237541,6.559999942779541,4.384609177273214,6.619999885559082,1.0,6.5,0.20151514286727834 1884,2001-03-22,6.6500000953674325,6.789999961853027,6.5999999046325675,6.5999999046325675,128000.0,0.0075757865844467975,-6.599973297220769,-0.33333439297079887,20.814481004836182,21.460772529191907,0.2608228425939938,1.1490167287328807,1.293080330274286,1.7696180961778802,15.636778758438243,0.19000005722045987,-0.7355764159737586,-0.9059998512268059,-2.6133510392205244,0.8013513367669125,-1.7596754452236647,-0.05232425722994627,0.39620323666391055,41.66667328940609,30.661542995955728,0.8536755939968594,3,0.2999999523162833,1.129999876022338,1.3262499570846549,0.8031249046325675,1.3499999046325675,3,0.16541351712142927,2.333331214058422,6.5999999046325675,-1.3636406985237541,6.559999942779541,4.384609177273214,6.619999885559082,0.16541351712142927 1885,2001-03-23,7.070000171661378,7.190000057220459,6.699999809265138,6.699999809265138,198800.0,0.06315790530387044,-1.6486473947318518,7.399979019244811,34.37500523868964,20.782862958241477,-0.2532155127880449,0.6256278944117613,0.8777226944683578,1.3195297059499422,15.5944964553067,0.5399999618530265,-0.8113049489312116,-0.39999978542327774,-2.0164935971290836,1.216494026282529,-1.2082466912761811,0.40824712042962563,-0.6700000762939453,84.8101403349933,69.60677318819701,0.8082469058529033,3,-0.25000023841858,0.7099997997283927,0.9374998807907096,0.25812482833862216,1.2099995613098136,4,0.1173974403894551,-6.599973297220769,6.6500000953674325,2.333331214058422,6.5999999046325675,-1.3636406985237541,6.559999942779541,0.1173974403894551 1886,2001-03-26,6.9099998474121085,7.25,6.860000133514403,7.059999942779541,302700.0,-0.022630879825236372,-2.120004882821798,-0.4054052660813198,29.77099625646484,20.555399136452095,-0.11993692951413326,0.642131039373969,1.03858708845617,1.4442140724988883,14.873304089674175,0.3899998664855966,-0.8783546540969294,-0.4480001211166389,-1.8735060861203428,0.9775058438870659,-1.1607531036184904,0.2647528613852135,-0.4941997528076154,54.666646321614465,37.254813950875345,0.7127529825018523,3,-0.08499979972839267,0.870000123977662,1.097500205039979,0.3243751525878915,1.390000343322753,0,0.1432706613338195,-1.6486473947318518,7.070000171661378,-6.599973297220769,6.6500000953674325,2.333331214058422,6.5999999046325675,0.1432706613338195 1887,2001-03-27,6.699999809265138,7.0,6.010000228881836,7.0,243100.0,-0.030390744252421165,5.599994277957739,1.9999999999999822,28.158847686186846,20.55516955168466,0.030570993052239537,0.7113976267037456,1.2374581599708137,1.6262999995470286,14.635415545043667,0.9899997711181641,-0.9387841876623124,-0.54550015926361,-1.7849988001772124,0.6939984816499916,-1.1652494797204112,0.07424916119319125,0.5500001907348624,55.645137721364065,35.75510813124755,0.6197493204568008,3,-0.06999969482421964,0.885000228881835,1.385000228881835,0.4640626907348624,1.4000005722045907,1,0.18955224135533344,-2.120004882821798,6.9099998474121085,-1.6486473947318518,7.070000171661378,-6.599973297220769,6.6500000953674325,0.18955224135533344 1888,2001-03-28,6.5900001525878915,6.809999942779541,6.5,6.5999999046325675,81800.0,-0.01641785967294096,-2.263156309683054,0.033332485623362995,28.571431066651385,21.550423887619928,0.11154087452459738,0.7072280411851741,1.3282728614877124,1.7004768853529582,15.475452253272096,0.309999942779541,-0.9525545445755563,-0.5599998235702506,-1.681202175634934,0.5612025284944337,-1.1206009996025923,0.0006013524620911426,0.6599998474121085,46.77419602933018,23.63107644056339,0.560601176032342,3,0.039999961853026456,0.9949998855590811,1.4624998569488517,0.5381250381469727,1.609999656677247,2,0.20789072137139208,5.599994277957739,6.699999809265138,-2.120004882821798,6.9099998474121085,-1.6486473947318518,7.070000171661378,0.20789072137139208 1889,2001-03-29,6.550000190734862,6.690000057220459,6.380000114440918,6.690000057220459,62300.0,-0.006069796802253613,3.4285748345543783,14.000333794289926,31.07570273632315,24.121445425252382,0.10803308846586734,0.6672374482150039,1.3512498180163242,1.6930803839160928,16.931765918469598,0.309999942779541,-0.9476950486645679,-0.5274997949600229,-1.6039045928567228,0.5489050029366771,-1.0657021939083728,0.01070260398832712,0.6751998138427746,43.54839205866014,17.59797419528007,0.5382023989483499,3,0.07999992370605558,1.0349998474121103,1.4874998331069955,0.5781250000000018,1.3799996376037598,3,0.2335877386897507,-2.263156309683054,6.5900001525878915,5.599994277957739,6.699999809265138,-2.120004882821798,6.9099998474121085,0.2335877386897507 1890,2001-03-30,6.739999771118164,6.800000190734862,6.25,6.5999999046325675,91800.0,0.02900756867947285,3.2307592143945962,-1.0,44.090903376744315,27.68131082998214,-0.0495534188969593,0.4034104124850755,1.1450766315050522,1.4593018406628815,18.348015645145942,0.5500001907348624,-0.9006181385978511,-0.27750020027160627,-1.282914449494477,0.7279140489512637,-0.7802073248830412,0.2252069243398287,0.46089623794555656,58.870941692033895,28.413656506894064,0.502707124611435,3,-0.1099996566772461,0.8450002670288086,1.3100003004074097,0.3881254196167001,1.2200002670288086,4,0.18694366048514,3.4285748345543783,6.550000190734862,-2.263156309683054,6.5900001525878915,5.599994277957739,6.699999809265138,0.18694366048514 1891,2001-04-02,6.699999809265138,6.869999885559082,6.510000228881836,6.8400001525878915,99900.0,-0.005934712642637119,2.600000000000032,-1.0000034059829432,40.65420279618226,30.664448166960124,0.003339062520549163,0.3702453056011814,1.1686084369738259,1.4508540019608978,19.764631008372568,0.3599996566772461,-0.834294963361466,-0.2590001583099353,-1.1888761941828472,0.6708758775629766,-0.7239381762463912,0.20593785962652067,0.47707828419494547,69.69694342494398,36.51107583846442,0.4649380179364559,4,-0.06999969482421964,0.885000228881835,1.4750002622604361,0.528125286102294,1.3100004196166983,0,0.23582089084855506,3.2307592143945962,6.739999771118164,3.4285748345543783,6.550000190734862,-2.263156309683054,6.5900001525878915,0.23582089084855506 1892,2001-04-03,6.420000076293945,6.800000190734862,6.1599998474121085,6.800000190734862,145500.0,-0.04179100611077524,2.3684218451584886,2.7142798754776813,40.09216802514014,33.06708202080208,0.292109849232161,0.5567119151740174,1.4290505720073075,1.6772920575639567,21.44065628451985,0.6400003433227539,-0.694025541846556,-0.4614999055862423,-1.2893640103442356,0.366364199171751,-0.8754319579652385,-0.0475678532072461,0.7337364598745726,36.61974857922691,-0.28977048541398176,0.41393205237899655,4,0.21000003814697266,1.1649999618530273,1.9299997091293335,0.9831247329711914,1.5799999237060547,1,0.29283490531143075,2.600000000000032,6.699999809265138,3.2307592143945962,6.739999771118164,3.4285748345543783,6.550000190734862,0.29283490531143075 1893,2001-04-04,6.139999866485597,6.329999923706055,6.110000133514403,6.300000190734862,406600.0,-0.04361373932724055,1.000000000000008,0.4210533580619299,34.1666593816534,34.55065739600399,0.5587562274570121,0.734992599988046,1.671228513676156,1.9035545273065848,23.27984459590109,0.3099999427795419,-0.5844268748341417,-0.6530001163482657,-1.3915364479000134,0.08553621520348198,-1.0222682821241396,-0.28373195057239187,0.9908619435371877,3.9473345735288565,-33.87161849114421,0.36926816577587374,4,0.4900002479553214,1.3650002479553214,2.2400000095367423,1.268125057220458,1.8899998664855948,2,0.31921833185739046,2.3684218451584886,6.420000076293945,2.600000000000032,6.699999809265138,3.2307592143945962,6.739999771118164,0.31921833185739046 1894,2001-04-05,5.980000019073486,6.4000000953674325,5.869999885559082,6.039999961853027,546000.0,-0.02605860763702117,-2.7857129476518407,0.3749988824151795,37.96295989687954,34.94931902469177,0.6858459182655023,0.795592294789115,1.7963079601958958,2.012332474375622,25.740222274885404,0.5300002098083505,-0.4952410018863329,-0.7239999532699581,-1.3980731985054113,-0.04992670803450494,-1.0610365758876847,-0.38696333065223154,1.1284445593264794,11.00001335144043,-30.29730456450406,0.3370366226177265,4,0.5799999237060547,1.179999828338624,2.3999998569488525,1.4281249046325684,2.3300004005432147,3,0.37123742192489306,1.000000000000008,6.139999866485597,2.3684218451584886,6.420000076293945,2.600000000000032,6.699999809265138,0.37123742192489306 1895,2001-04-06,6.0,6.050000190734862,5.809999942779541,6.0,130600.0,0.0033444784051375187,3.7999866486105693,-0.0,34.95145518701746,35.52492557253095,0.5566415824106965,0.6929838375167092,1.7514780647440045,1.9466945579413997,27.70562231245125,0.24000024795532138,-0.4401801877777025,-0.6289999723434452,-1.2627490396955725,0.004749095008682147,-0.9458745060195088,-0.3121254386673815,1.05890679068633,17.924534667637733,-24.23925548231912,0.3168745336760637,4,0.4049999713897705,1.0049998760223398,2.379999876022339,1.4081249237060547,2.2799997329711914,4,0.321666638056437,-2.7857129476518407,5.980000019073486,1.000000000000008,6.139999866485597,2.3684218451584886,6.420000076293945,0.321666638056437 1896,2001-04-09,6.460000038146973,6.5,5.800000190734862,5.989999771118164,310600.0,0.07666667302449537,1.5454529691339112,100.0,47.96748125070145,37.72588485747701,0.029163041493714736,0.20074645501480148,1.2684591085524826,1.4472599239133723,28.439351887265328,0.6999998092651376,-0.3832857243656065,-0.14199993610382045,-0.7548654903570755,0.4708656181494346,-0.4484327132304484,0.16443284102280753,0.5239723416649502,65.99998474121102,20.163786742010103,0.30643277712662764,4,-0.125,0.5250000953674316,1.9199998378753662,0.948124885559082,2.0299997329711914,0,0.2321981410437064,3.7999866486105693,6.0,-2.7857129476518407,5.980000019073486,1.000000000000008,6.139999866485597,0.2321981410437064 1897,2001-04-10,6.1500000953674325,6.5,6.1500000953674325,6.480000019073486,147000.0,-0.04798760695804305,-1.121212033638708,-0.7021270983359388,41.75824386958489,39.19108628002518,0.28266633410866326,0.4594835660842209,1.539435279525751,1.7136263948713992,28.894173170195188,0.34999990463256747,-0.3973393221237167,-0.4044998884201041,-1.0019144705590746,0.19291469371886638,-0.7032071794895893,-0.10579259735061886,0.7392545093183251,50.00000000000019,1.4650344378968683,0.29870729106948535,4,0.18499994277954013,0.8350000381469718,2.2299997806549063,1.2581248283386222,2.3499999046325675,1,0.3024390414100111,1.5454529691339112,6.460000038146973,3.7999866486105693,6.0,-2.7857129476518407,5.980000019073486,0.3024390414100111 1898,2001-04-11,6.380000114440918,6.449999809265138,6.25,6.25,73700.0,0.037398376505186626,-2.076917433884766,-0.39393983180649184,45.36082406655009,40.77832198338373,0.022065583097170993,0.2028681065268767,1.2703452345304047,1.4418853140382826,29.356802429965313,0.2999997138977051,-0.3815850460355934,-0.15099987983703578,-0.7363256784657972,0.43432591879172566,-0.44366277915141694,0.1416630194773454,0.42211413712876844,82.85715453479075,32.07147090339908,0.2926628993143807,4,-0.04500007629394531,0.6050000190734863,2.062499761581421,1.0281248092651367,2.119999885559082,2,0.25391847280570823,-1.121212033638708,6.1500000953674325,1.5454529691339112,6.460000038146973,3.7999866486105693,6.0,0.25391847280570823 1899,2001-04-12,6.25,6.3499999046325675,6.1500000953674325,6.300000190734862,56800.0,-0.020376193120540398,1.666670905229971,-0.38461651322304274,34.35113823057338,39.6961258560314,0.11737910963965792,0.296897097547566,1.369577270209831,1.5259708185074734,29.735307886577996,0.23000001907348544,-0.3456472348869122,-0.24849998950958252,-0.8195663597048819,0.32256638068571686,-0.5340331746072318,0.037033195588066725,0.47194512670290045,64.28570455434111,17.06842570776069,0.28553318509764963,4,0.08500003814697266,0.7350001335144043,2.192499876022339,1.1581249237060547,2.609999656677246,3,0.28479995727539054,-2.076917433884766,6.380000114440918,-1.121212033638708,6.1500000953674325,1.5454529691339112,6.460000038146973,0.28479995727539054 1900,2001-04-16,6.449999809265138,6.5,6.25,6.3499999046325675,81000.0,0.03199996948242201,1.4999964237264294,-1.9999904632932866,41.35337914557202,39.773812117074705,-0.14313546847882552,0.09798297402008327,1.1324395460338215,1.2847450413963983,29.634577257813433,0.25,-0.29921934169068987,-0.04600017070770157,-0.6174765251564702,0.5254761837410671,-0.33173834793208634,0.2397380065166832,0.1981897225603202,92.85711366302331,44.657869974530996,0.2857381772243844,4,-0.1499996185302752,0.3500003814697248,1.9675000905990592,0.9581251144409171,2.650000572204589,0,0.28837219617894494,1.666670905229971,6.25,-2.076917433884766,6.380000114440918,-1.121212033638708,6.1500000953674325,0.28837219617894494 1901,2001-04-17,7.1500000953674325,7.199999809265138,6.480000019073486,6.5,941200.0,0.10852717934917999,-1.0869557405315031,6.500007152564088,57.14286363043929,41.66833385099683,-0.8633844726914273,-0.5905531263864852,0.41427537742100107,0.5491666143852694,28.7233590489303,0.75,-0.2447857700085745,0.6275001049041755,-0.013153340420068105,1.2681535502284191,0.3071733822420537,0.9478268275662973,-1.3499999046325701,95.23812118842385,45.99869843063455,0.3203267226621219,4,-0.6500000953674325,-0.5000000000000009,1.1549997329711905,0.25812482833862216,1.9599995613098136,1,0.15804190524918993,1.4999964237264294,6.449999809265138,1.666670905229971,6.25,-2.076917433884766,6.380000114440918,0.15804190524918993 1902,2001-04-18,7.53000020980835,7.9000000953674325,7.1599998474121085,7.25,404200.0,0.05314686844369754,-2.2173887804488643,0.43076949034918355,63.74269250455121,44.95455975354104,-1.1950444200204249,-0.9424786049493434,0.02466581973979487,0.13543684484959506,28.23840682668095,0.75,-0.23637419347612543,0.959000205993652,0.17546162058262915,1.7425387914046748,0.5672309132881406,1.3507694986991634,-1.7020000267028816,78.85714939662384,28.095295866914043,0.39176929270551164,4,-0.6800000667572021,-0.6800000667572021,0.5099997520446777,-0.12187528610229492,1.440000057220459,2,0.1274899780293961,-1.0869557405315031,7.1500000953674325,1.4999964237264294,6.449999809265138,1.666670905229971,6.25,0.1274899780293961 1903,2001-04-19,7.929999828338622,7.929999828338622,7.5,7.5,350800.0,0.05312079779350398,1.0000000000000042,1.5357125219046874,68.25396705256425,48.32022721528378,-1.4689009991601845,-1.3046175166203406,-0.38403951304390915,-0.2893232530616192,27.710075812534278,0.42999982833862216,-0.20492882481575236,1.292499828338622,0.3005559701662186,2.2844436865110254,0.7965278992524203,1.7884717574248237,-2.0191196487426755,100.0,46.32940761563734,0.49597192908620163,4,-1.0649998188018799,-1.0649998188018799,-0.12249994277954013,-0.35781240463256747,0.8899998664855966,3,0.07187896393445392,-2.2173887804488643,7.53000020980835,-1.0869557405315031,7.1500000953674325,1.4999964237264294,6.449999809265138,0.07187896393445392 1904,2001-04-20,7.75,8.0,7.5,8.0,69200.0,-0.022698591706821425,3.0,-0.5813955809375965,63.39523026178491,51.48064666803571,-1.1302843149484474,-1.0940769711108773,-0.23210259523346188,-0.13538196760162258,27.32915470724772,0.5,-0.15080027447764444,1.0575000047683716,-0.05233876422320538,2.1673387737599485,0.5025806202725835,1.6124193892641596,-1.7179726414794931,85.71428571428571,31.35063720516662,0.5549193844957884,4,-0.8499999046325684,-0.8499999046325684,-0.009999990463256836,0.03312492370605469,1.25,4,0.09677419354838701,1.0000000000000042,7.929999828338622,-2.2173887804488643,7.53000020980835,-1.0869557405315031,7.1500000953674325,0.09677419354838701 1905,2001-04-23,7.9000000953674325,7.9000000953674325,7.699999809265138,7.8499999046325675,191500.0,0.019354851015152663,6.999980926586147,-0.20000076293946023,65.46392265700572,53.42469571318064,-1.097880125477107,-1.2424061217327722,-0.39900744501497076,-0.3158226480605304,28.157729308191758,0.20000028610229492,-0.04373075079505018,1.166000103950501,-0.059335945118264455,2.3913361530192665,0.5533320794161183,1.7786681284848838,-1.7105349255285658,93.42105882319731,39.30342649831624,0.6126680245343827,4,-0.8250000476837167,-1.0000000000000009,-0.2175002098083505,-0.11687517166137784,0.9000000953674308,0,0.1215189303444133,3.0,7.75,1.0000000000000042,7.929999828338622,-2.2173887804488643,7.53000020980835,0.1215189303444133 1906,2001-04-24,7.9000000953674325,8.029999732971191,7.9000000953674325,7.9000000953674325,96100.0,0.0,0.0,0.0,70.5555563650014,56.62439710156025,-0.9746275318893467,-1.2273624556079623,-0.41626073884480075,-0.34058459121317064,29.282280258194994,0.12999963760375888,0.07187840569554993,1.1165000915527354,-0.21422628911745978,2.4472264722229307,0.4511369012176383,1.7818632818878326,-1.5656921391156748,85.05751095355399,27.539851353165666,0.6653631903350975,4,-0.810000181198121,-0.9850001335144052,-0.31750011444091886,-0.11687517166137784,1.200000286102294,1,0.15189876855899986,6.999980926586147,7.9000000953674325,3.0,7.75,1.0000000000000042,7.929999828338622,0.15189876855899986 1907,2001-04-25,7.96999979019165,8.039999961853027,7.9000000953674325,7.9000000953674325,96700.0,0.008860720756860063,-3.000013623978278,100.0,76.99115417681296,60.13887822492279,-0.8485440455924449,-1.2620442081236725,-0.5085364995190504,-0.42920289174613124,28.929194439264812,0.13999986648559481,0.2070752707706358,1.1229997873306274,-0.30834994660732384,2.5543495212685796,0.4073249203616518,1.838674654299603,-1.4661226562679497,87.03700433215418,21.80356659462076,0.715674866968976,4,-0.8749997615814209,-1.049999713897705,-0.4374997615814209,-0.18999981880187988,1.190000057220459,2,0.14303637346246179,0.0,7.9000000953674325,6.999980926586147,7.9000000953674325,3.0,7.75,0.14303637346246179 1908,2001-04-26,7.960000038146973,8.130000114440918,7.9000000953674325,7.9000000953674325,186800.0,-0.0012546740662382483,-6.666674613960414,0.8571457765667557,80.55556250534423,65.27270314434176,-0.660288136856062,-1.2059760005910576,-0.5117169130600763,-0.43208123247205776,28.616229281979606,0.23000001907348544,0.2869978674793705,1.0445000410079954,-0.46410649345699184,2.5531065754729836,0.29019677377550135,1.7988033082404895,-1.2717881648717526,73.01586580745168,0.8841668261644031,0.7543032672324941,4,-0.7699999809265137,-0.994999885559082,-0.42750000953674316,-0.18000006675720215,1.25,3,0.12688445025647965,-3.000013623978278,7.96999979019165,0.0,7.9000000953674325,6.999980926586147,7.9000000953674325,0.12688445025647965 1909,2001-04-27,8.079999923706055,8.130000114440918,8.010000228881836,8.029999732971191,60000.0,0.015075362435176265,-1.6666878596178911,0.8333373069801202,81.13773087704084,69.69318667006054,-0.5513879982867751,-1.270620395145535,-0.6486099773800227,-0.5673859986480752,28.101660516505987,0.1700000762939453,0.4266712064085061,1.087999939918518,-0.4958607644526829,2.67186064428972,0.2960695877329176,1.8799302921041185,-1.189937696667637,88.37205691879134,8.995892841078387,0.7919303521856009,4,-0.7749998569488525,-1.114999771118164,-0.6399998664855957,-0.2999999523162842,1.7700004577636719,4,0.09158413095364826,-6.666674613960414,7.960000038146973,-3.000013623978278,7.96999979019165,0.0,7.9000000953674325,0.09158413095364826 1910,2001-04-30,8.0,8.350000381469728,8.0,8.0,122100.0,-0.009900980750178201,0.0,0.0,76.01352091511527,71.78992636835787,-0.2552397315368662,-1.1503642052360803,-0.5871035258783497,-0.5000682022991789,27.508717108036823,0.35000038146972834,0.5499546242700166,0.9450000047683718,-0.6958662534978117,2.5858662630345544,0.12456687563528046,1.765433133901463,-0.9363464687252323,22.22218690097346,-56.41510742161417,0.8204331291330913,4,-0.24499988555908203,-0.9249997138977051,-0.6349999904632568,-0.2200000286102295,1.75,0,0.125,-1.6666878596178911,8.079999923706055,-6.666674613960414,7.960000038146973,-3.000013623978278,7.96999979019165,0.125 1911,2001-05-01,8.279999732971191,8.329999923706055,8.0,8.0,85300.0,0.034999966621398926,-1.357144560134332,100.0,86.34813064301599,74.30164171707615,-0.40017501735372907,-1.3764989431226677,-0.8743425381640311,-0.7929970361930909,27.101971890302085,0.3299999237060547,0.7393530770254362,1.1459997415542604,-0.5731725871938931,2.865172070302414,0.2864135771801841,2.0055859059283367,-1.0105307056652304,84.4443102236997,2.0943475754502714,0.8595861643740768,5,-0.35499954223632724,-1.2049994468688965,-0.9799997806549072,-0.4999997615814209,1.619999885559082,1,0.06280198967797257,0.0,8.0,-1.6666878596178911,8.079999923706055,-6.666674613960414,7.960000038146973,0.06280198967797257 1912,2001-05-02,8.300000190734862,8.479999542236326,8.180000305175781,8.300000190734862,131200.0,0.0024155143005655244,-1.4999960263532477,0.0,85.29412795928371,76.19499292893389,-0.3346573633121315,-1.3158998185449313,-0.894084403965115,-0.8157125973291555,26.24783411008912,0.2999992370605451,0.909521743909492,1.0720001935958843,-0.6878993053398315,2.831899692531599,0.19205044412802685,1.9519499430637417,-0.8576461467626979,68.9655994547607,-12.76996282680335,0.8799497494678574,5,-0.31000041961669833,-1.1600003242492676,-0.9975001811981183,-0.520000219345091,1.7399997711181658,2,0.0963855629338286,-1.357144560134332,8.279999732971191,0.0,8.0,-1.6666878596178911,8.079999923706055,0.0963855629338286 1913,2001-05-03,8.100000381469728,8.329999923706055,8.100000381469728,8.310000419616701,33800.0,-0.02409636200832732,-1.1904714329180897,-100.0,83.15414048618962,78.39042739831218,-0.12069988909505014,-1.0134952566286994,-0.7148426935389072,-0.6123833305713253,25.181022612686345,0.22999954223632635,0.9787516997854171,0.7740003585815449,-0.9486952008751839,2.4966959180382737,-0.08734742114681993,1.6353481383099098,-0.47087014781001546,20.833432674503143,-60.502434241686984,0.8613477797283644,5,-0.010000705718995917,-0.9600005149841344,-0.992500305175783,-0.5150003433227557,1.6499996185302717,3,0.1308641254347751,-1.4999960263532477,8.300000190734862,-1.357144560134332,8.279999732971191,0.0,8.0,0.1308641254347751 1914,2001-05-04,8.199999809265138,8.300000190734862,8.100000381469728,8.100000381469728,105500.0,0.012345607788387003,-3.000019073595397,-0.47618766490615394,82.52789764694049,80.28642461941605,-0.16779996802973507,-0.9893761140841049,-0.8371228497545058,-0.7244051564921357,23.72833370048033,0.19999980926513317,0.9978993862294923,0.7629997968673727,-0.8787078903074264,2.404707484042172,-0.057854046720027696,1.5838536404547723,-0.4177131000616354,41.66666666666719,-36.63334832610399,0.8208538435873998,5,-0.009999990463258612,-1.0599999427795446,-1.0924997329711932,-0.6149997711181658,2.199999809265135,4,0.12317076248473069,-1.1904714329180897,8.100000381469728,-1.4999960263532477,8.300000190734862,-1.357144560134332,8.279999732971191,0.12317076248473069 1915,2001-05-07,7.929999828338622,8.25,7.920000076293945,8.149999618530272,151500.0,-0.03292682770814759,-1.750007450602546,-2.2000104904774984,67.25664407666534,79.91987880960092,0.11946613382146065,-0.5980332435000149,-0.6065403302913159,-0.45938762971110236,21.898307510600716,0.3299999237060547,0.9547807412029847,0.39649982452392507,-1.1109591342700584,1.9039587833179086,-0.3572296548730671,1.1502293039209164,-0.02212480918921056,1.785671710927262,-71.29956496851918,0.7537294793969916,5,0.2599999904632577,-0.7899999618530282,-0.8224997520446768,-0.3449997901916495,2.2199997901916513,0,0.24211861219338204,-3.000019073595397,8.199999809265138,-1.1904714329180897,8.100000381469728,-1.4999960263532477,8.300000190734862,0.24211861219338204 1916,2001-05-08,7.960000038146973,8.0,7.9099998474121085,7.920000076293945,91300.0,0.0037831286831988553,-1.9999841055391603,-0.18181818181818254,61.25654933883105,78.17158938315849,0.1104913007919226,-0.5374507127826922,-0.6880277396980787,-0.48850823269487353,21.36471785614721,0.09000015258789151,0.9487763267521832,0.3515000343322754,-1.0783365067212056,1.7813365753857573,-0.363418236194466,1.066418304859016,0.5199995040893537,8.771967983295802,-60.95660578067959,0.7149182705267408,5,0.22999978065490723,-0.8200001716613787,-0.8524999618530273,-0.375,1.640000343322754,1,0.22487436598929023,-1.750007450602546,7.929999828338622,-3.000019073595397,8.199999809265138,-1.1904714329180897,8.100000381469728,0.22487436598929023 1917,2001-05-09,8.010000228881836,8.050000190734862,7.9000000953674325,7.960000038146973,357600.0,0.0062814309667393875,1.3076917433884974,1.2500059604701619,52.564117063598225,75.06142877852005,0.07460766898527993,-0.4647896327943464,-0.7835480998961666,-0.5303435104269916,20.844461773204063,0.15000009536742898,0.92161805731355,0.3085002183914183,-0.9540831783397365,1.5710836151225722,-0.3227914799741587,0.9397919167569952,0.45859931945800625,25.5814366111279,-38.65251011049868,0.631291698365577,5,0.17999958992004395,-0.870000362396242,-0.9025001525878906,-0.4250001907348633,1.5599994659423846,2,0.23595497323878023,-1.9999841055391603,7.960000038146973,-1.750007450602546,7.929999828338622,-3.000019073595397,8.199999809265138,0.23595497323878023 1918,2001-05-10,8.0,8.199999809265138,7.9000000953674325,8.060000419616701,31500.0,-0.001248467989523605,-1.3076880754135867,-1.2000038146827492,58.992809704155015,72.60088198153275,0.10155855570244121,-0.34488255328762474,-0.8056157129505479,-0.5081618403954771,20.41984248965953,0.29999971389770597,0.8763756982360151,0.21749999523162877,-0.8859467814018558,1.3209467718651124,-0.3342233930851126,0.769223383548371,0.4458555702209459,24.99997019768466,-35.008384364836814,0.551723388316742,5,0.18999981880187988,-0.8600001335144061,-0.8924999237060547,-0.41499996185302734,0.9600000381469727,3,0.2549999952316284,1.3076917433884974,8.010000228881836,-1.9999841055391603,7.960000038146973,-1.750007450602546,7.929999828338622,0.2549999952316284 1919,2001-05-11,8.029999732971191,8.100000381469728,8.0,8.050000190734862,287400.0,0.0037499666213989258,-1.5000119209403682,0.3333386314868873,55.11809988882549,70.27916853416721,0.07120878658298224,-0.24737477383969342,-0.8518768972233755,-0.5271789370295332,19.793915621024915,0.10000038146972834,0.80337765128216,0.1584997415542606,-0.6797760760712883,0.9967755591798104,-0.26063816725851474,0.5776376503670351,0.3940216182556142,37.14276372167401,-17.86914612159687,0.41913790881277485,5,0.16000008583068848,-0.8899998664855975,-0.9624996185302734,-0.44499969482421875,1.0300006866455078,4,0.2141968025187455,-1.3076880754135867,8.0,1.3076917433884974,8.010000228881836,-1.9999841055391603,7.960000038146973,0.2141968025187455 1920,2001-05-14,8.310000419616701,8.350000381469728,8.050000190734862,8.050000190734862,191800.0,0.03486932701825962,-1.307691743388471,-12.999713904254623,63.22581935251658,67.71002283522283,-0.17901977677189684,-0.4014675985866525,-1.1432864052061502,-0.7904655119308188,19.810130047367853,0.32000064849853693,0.7266178474362368,0.34550039768219154,-0.18494031077057116,0.8759411061349542,0.08028004345580975,0.6107207519085733,0.09306008137573052,91.11112523961053,38.25156303661211,0.26522035422638157,5,-0.12000060081482111,-1.170000553131107,-1.4500005245208758,-0.7950005531311053,1.3899993896484357,0,0.25150410269293033,-1.5000119209403682,8.029999732971191,-1.3076880754135867,8.0,1.3076917433884974,8.010000228881836,0.25150410269293033 1921,2001-05-15,8.279999732971191,8.310000419616701,8.0,8.310000419616701,140100.0,-0.003610190749772979,19.666221628836123,-0.11538715475186676,60.26489397009694,64.9289968364243,-0.1665316748227994,-0.2977345641506295,-1.1230217156683082,-0.743755481106799,21.601144688155177,0.310000419616701,0.6315403782043401,0.2589997291564945,-0.12728619381565487,0.645285652128643,0.06585676767041981,0.4521426906425692,0.10293835179624011,84.4443102236997,34.42464361556408,0.19314296148607435,5,-0.15499949455261053,-1.1399998664855975,-1.5749998092651367,-0.7949998378753662,1.369999885559082,1,0.2258454040901341,-1.307691743388471,8.310000419616701,-1.5000119209403682,8.029999732971191,-1.3076880754135867,8.0,0.2258454040901341 1922,2001-05-16,8.489999771118164,8.5,8.220000267028809,8.300000190734862,252700.0,0.02536232426563334,1.6666636391297043,-6.333174391251512,65.49705922704462,62.96709891874153,-0.38749523276701403,-0.45547888034219675,-1.3437420563371738,-0.9319130980539896,22.534762188332273,0.2799997329711914,0.5791632567534641,0.42099978923797643,0.05348182863388651,0.7885177498420664,0.23724080893593147,0.6047587695400214,-0.5899996757507315,98.33329492144503,49.106544510709355,0.1837589803020449,5,-0.28999972343444824,-1.1649997234344482,-1.8299996852874756,-1.0099997520446777,1.010000228881836,2,0.1307421248852838,19.666221628836123,8.279999732971191,-1.307691743388471,8.310000419616701,-1.5000119209403682,8.029999732971191,0.1307421248852838 1923,2001-05-17,8.5,8.550000190734862,8.399999618530272,8.399999618530272,118700.0,0.001177883292277082,-1.9999999999998934,0.5263189595892208,63.12499143183945,60.811220450396966,-0.37413259343319183,-0.44331563391852313,-1.3626331402012424,-0.9197910063189054,23.504438727965425,0.15000057220458984,0.4671043147229277,0.4025000095367428,-0.005776175917045379,0.8107761949905301,0.1983619168098496,0.6066381022636369,-0.587999906539916,90.90905938267845,44.70752755782579,0.20413809272689382,5,-0.27499985694885254,-1.1499998569488525,-1.8399999141693115,-1.0199999809265137,-0.25,3,0.12588231703814357,1.6666636391297043,8.489999771118164,19.666221628836123,8.279999732971191,-1.307691743388471,8.310000419616701,0.12588231703814357 1924,2001-05-18,8.5,8.529999732971191,8.399999618530272,8.399999618530272,38400.0,0.0,-1.5999923706345156,1.0,66.44735314840851,60.7212992361462,-0.3655431003387495,-0.40501173727001216,-1.3668716294861483,-0.8971946088349947,24.405572965770578,0.13000011444091975,0.362040091339189,0.36500000953674316,-0.0466462032662367,0.776646222339723,0.15917690313525235,0.5708231159382331,-0.5624799026489251,90.90905938267845,39.95277928053005,0.2058231064014901,5,-0.27499985694885254,-1.1499998569488525,-1.8399999141693115,-1.0199999809265137,0.39999961853027344,4,0.05411765154670256,-1.9999999999998934,8.5,1.6666636391297043,8.489999771118164,19.666221628836123,8.279999732971191,0.05411765154670256 1925,2001-05-21,8.859999656677246,8.859999656677246,8.399999618530272,8.470000267028809,172900.0,0.04235290078555831,1.3589782464102755,3.8999790192450052,68.12498249115019,61.484458475292776,-0.6478806579245848,-0.7266592295026335,-1.7186320695877662,-1.2237925367380553,25.58283439682874,0.46000003814697443,0.28219463491753594,0.6769996881484985,0.1682924558582286,1.1857069204387676,0.42264607200336357,0.9313533042936335,-0.8979803555908195,100.0,51.07879978056007,0.25435361614513463,5,-0.4799997806549072,-1.304999828338623,-2.1999995708465576,-1.3799996376037598,0.630000114440918,0,0.022573450416414564,-1.5999923706345156,8.5,-1.9999999999998934,8.5,1.6666636391297043,8.489999771118164,0.022573450416414564 1926,2001-05-22,9.100000381469727,9.100000381469727,8.869999885559082,8.880000114440918,135000.0,0.02708811897205954,1.0909110613081794,0.5641041316170429,71.97800787042617,63.641557453829215,-0.792507055966496,-0.9192814766528414,-1.9313159130669284,-1.4396342540489844,26.72750108177173,0.24000072479248047,0.20581191276640176,0.857000398635865,0.2215527282294687,1.4924480690422621,0.5392765634326668,1.174724233839063,-1.0841022590478513,100.0,51.39953081368051,0.31772383520319847,5,-0.6000001430511475,-1.3100001811981201,-2.550000190734864,-1.6200003623962402,0.4499998092651367,1,0.06593400029050378,1.3589782464102755,8.859999656677246,-1.5999923706345156,8.5,-1.9999999999998934,8.5,0.06593400029050378 1927,2001-05-23,9.109999656677246,9.300000190734863,8.970000267028809,9.199999809265137,538200.0,0.001098821405313366,1.2758543579490147,-0.40909110613081795,80.9815525573665,66.08475110418605,-0.7041065914168456,-0.8848631884551565,-1.916542688628109,-1.42641854295585,28.020210608244977,0.3299999237060547,0.21173849513677645,0.8099996805191036,0.08015476286794154,1.5398445981702666,0.4450772216935217,1.1749221393446847,-1.007373353531543,78.88884297126584,25.66994021441559,0.36492245882558144,5,-0.45999956130981445,-0.8799996376037598,-2.5349996089935303,-1.6299996376037598,1.890000343322754,2,0.059275519451554626,1.0909110613081794,9.100000381469727,1.3589782464102755,8.859999656677246,-1.5999923706345156,8.5,0.059275519451554626 1928,2001-05-24,8.970000267028809,9.050000190734863,8.90999984741211,9.050000190734863,101600.0,-0.015367661352854611,2.5000119209403238,0.8888865341414827,73.05389170263868,68.0776168612764,-0.4604656465553223,-0.7012720295759394,-1.7448273689191307,-1.2665269271884414,29.11913168937781,0.19999980926513672,0.2386153780686051,0.6195002794265747,-0.14998280433851185,1.3889833631916613,0.23475873754403231,1.004241821309118,-0.74763657512419,63.333365122457074,8.295728163132488,0.38474154188254317,5,-0.32000017166137695,-0.570000171661377,-2.120000123977661,-1.4900002479553223,1.0799999237060547,3,0.05908581016650816,1.2758543579490147,9.109999656677246,1.0909110613081794,9.100000381469727,1.3589782464102755,8.859999656677246,0.05908581016650816 1929,2001-05-25,8.819999694824219,9.100000381469727,8.819999694824219,8.970000267028809,99000.0,-0.01672247131986715,-2.733328247089715,1.8750089407052428,78.7096430831458,69.7980417202352,-0.2085500901811823,-0.5196317962260792,-1.56581187483971,-1.0933126378855977,30.136913490408347,0.2800006866455078,0.28527678390517863,0.43249971866607595,-0.353211455588303,1.2182108929204558,0.039644131538885574,0.8253553057932654,-0.48987235303657606,46.66664547391766,-14.482952074716685,0.3928555871271899,5,-0.1699995994567871,-0.4199995994567871,-1.9549996852874765,-1.3399996757507324,1.1800003051757812,4,-0.06462581797578837,2.5000119209403238,8.970000267028809,1.2758543579490147,9.109999656677246,1.0909110613081794,9.100000381469727,-0.06462581797578837 1930,2001-05-29,9.0,9.010000228881836,8.649999618530272,8.75,57200.0,0.020408198571867153,1.6666666666666798,-1.6666603088621437,80.58820328501196,72.0561871996702,-0.3133310501062905,-0.654426123697613,-1.7012122425190768,-1.262039657764582,30.537112554726352,0.3600006103515643,0.3326859707593499,0.5625000238418583,-0.2463164971627716,1.3713165448464881,0.15809176333954333,0.9669082843441732,-0.5728853733176358,53.84616513223062,-13.353463858091054,0.40440826050231493,5,-0.23999977111816406,-0.5,-2.0999999046325684,-1.5199999809265137,1.1999998092651367,1,-0.011111153496636272,-2.733328247089715,8.819999694824219,2.5000119209403238,8.970000267028809,1.2758543579490147,9.109999656677246,-0.011111153496636272 1931,2001-05-30,8.800000190734863,8.949999809265137,8.800000190734863,8.949999809265137,103300.0,-0.0222222010294596,1.0,-0.5999984741210938,71.35133491110469,72.70666227567688,-0.035550641542336336,-0.4358162569026014,-1.4618855037618808,-1.050817156922676,30.958938873764186,0.19999980926513672,0.38709770731264825,0.33650019168853795,-0.4843408195532586,1.1573412029303345,-0.07392031393236032,0.7469206973094362,-0.28559700764724916,23.076990793383185,-47.34693114424708,0.41042050562089816,5,0.04999971389770508,-0.20000004768371582,-1.8125001192092896,-1.320000171661377,1.1999998092651367,2,0.07840904152590489,1.6666666666666798,9.0,-2.733328247089715,8.819999694824219,2.5000119209403238,8.970000267028809,0.07840904152590489 1932,2001-05-31,9.100000381469727,9.199999809265137,8.800000190734863,8.800000190734863,93000.0,0.03409093002642427,-1.666662428116844,-2.0000063578449447,75.7009279156346,74.10398855165411,-0.26811809359446315,-0.7091688942965355,-1.71632762706294,-1.3387341814206035,31.29266833087699,0.39999961853027344,0.41614144948123055,0.5965003728866574,-0.2676213743222,1.4606221200955156,0.16443949928222779,1.028561246491087,-0.5070374976173877,81.8182921606265,5.415210220822985,0.43206087360442913,5,-0.2500004768371582,-0.5000002384185791,-2.097500443458557,-1.6200003623962402,1.0499992370605469,3,0.04945052641772074,1.0,8.800000190734863,1.6666666666666798,9.0,-2.733328247089715,8.819999694824219,0.04945052641772074 1933,2001-06-01,9.15999984741211,9.199999809265137,9.100000381469727,9.100000381469727,207600.0,0.006593347629364921,-2.3333439298089456,0.19999809265257984,76.0368566382073,75.16948893940953,-0.2510518742828065,-0.7227393547529211,-1.7304220334899405,-1.3809396957939395,31.91963658650407,0.09999942779541016,0.4604869354050489,0.603499865531921,-0.28607194363526744,1.4930716746991095,0.15871396094832768,1.0482857701155144,-0.49633323287151754,92.72728218519659,10.888845362332532,0.4447859045835941,6,-0.309999942779541,-0.5599997043609619,-2.152499794960022,-1.679999828338623,0.4200000762939471,4,0.2008733824496438,-1.666662428116844,9.100000381469727,1.0,8.800000190734863,1.6666666666666798,9.0,0.2008733824496438 1934,2001-06-04,9.210000038146973,9.43000030517578,9.130000114440918,9.260000228881836,470900.0,0.005458536197354702,-1.8571441546586813,-0.8333439298089456,73.19586007143701,75.73291978166363,-0.21204610569678728,-0.7306542162458189,-1.7346015974440085,-1.4149199188681862,32.72591180699996,0.3000001907348615,0.48181363590749804,0.6030000448226929,-0.31555951915809644,1.5215596088034822,0.14372026283229822,1.0622798268130875,-0.48270006598695403,71.79486238980815,-8.504204652057084,0.45927978199039454,6,-0.1700000762939471,-0.5449998378753662,-2.132499933242798,-1.7300000190734863,-0.15999984741210938,0,0.09120522791625274,-2.3333439298089456,9.15999984741211,-1.666662428116844,9.100000381469727,1.0,8.800000190734863,0.09120522791625274 1935,2001-06-05,9.850000381469727,9.859999656677246,9.550000190734863,9.699999809265137,279200.0,0.06948972211421611,2.647071363256422,-3.0,80.7843241385423,76.71139936700986,-0.778739354225376,-1.2853376548370719,-2.333939661337066,-2.0380099262654774,34.429195538583315,0.6499996185302734,0.5302214826201723,1.1470003604888923,0.13027485490522928,2.1637258660725553,0.6386376076970599,1.6553631132807247,-1.0383763693478159,99.05667167495884,18.485432551711924,0.5083627527918317,6,-0.5950007438659668,-0.9700005054473877,-2.71500027179718,-2.3700003623962402,-0.35000038146972656,1,0.015228387078284777,-1.8571441546586813,9.210000038146973,-2.3333439298089456,9.15999984741211,-1.666662428116844,9.100000381469727,0.015228387078284777 1936,2001-06-06,9.75,9.899999618530273,9.600000381469727,9.899999618530273,104700.0,-0.01015232259867238,3.0,-0.999993642195477,75.81967117004086,76.13785699064036,-0.6446299353501708,-1.1007975868574622,-2.188442567661939,-1.9225069759350344,36.2775883949198,0.2999992370605469,0.5784452384748917,0.9574999809265137,-0.0982288587107778,2.0132288205638043,0.4296355611078688,1.4853644007451585,-0.7916033976403423,86.36366394927144,7.707114143965825,0.5278644198186454,6,-0.47500038146972656,-0.8500001430511475,-2.3349997997283936,-2.2699999809265137,-0.2700004577636719,2,0.046153826591295966,2.647071363256422,9.850000381469727,-1.8571441546586813,9.210000038146973,-2.3333439298089456,9.15999984741211,0.046153826591295966 1937,2001-06-07,9.899999618530273,10.0,9.800000190734863,9.850000381469727,74900.0,0.015384576259515281,-1.6666709052299633,-0.33332909477003675,77.13177635523408,76.59095528537318,-0.749613128463114,-1.161493605863642,-2.283494457006066,-2.060714647276469,38.15164505543932,0.25,0.6043263595418438,1.0129996299743649,-0.08530726079719919,2.111306520745929,0.46384618458858284,1.562153075360147,-0.7909465335833179,88.88884179384095,11.295443499523515,0.5491534453857823,6,-0.5749998092651367,-0.9499995708465576,-2.3999993801116943,-2.419999599456787,-0.46000003814697266,3,0.010101049022522401,3.0,9.75,2.647071363256422,9.850000381469727,-1.8571441546586813,9.210000038146973,0.010101049022522401 1938,2001-06-08,10.039999961853027,10.25,9.899999618530273,9.90999984741211,147000.0,0.014141449365382641,-3.666653951057621,2.600041962310216,78.30882004903708,76.54641939269442,-0.8067061526578136,-1.2024777723178275,-2.3622411915244736,-2.1912325611511463,39.8807749062714,0.35000038146972656,0.6056137260468368,1.0509999752044674,-0.07891670467757805,2.180916655086512,0.48604163526344557,1.6159583151454893,-0.770576432196524,81.24999467815617,5.120309320600583,0.5649583399410224,6,-0.5900001525878906,-0.9649999141693115,-2.4750001430511492,-2.559999942779541,-0.3400001525878906,4,0.010956141144939258,-1.6666709052299633,9.899999618530273,3.0,9.75,2.647071363256422,9.850000381469727,0.010956141144939258 1939,2001-06-11,9.75,10.100000381469727,9.75,10.050000190734863,126600.0,-0.02888445846164167,-1.333334392970789,-2.3076917433884754,66.79245568204433,75.01355854792025,-0.41450172939560836,-0.8190034818000527,-2.011805013425011,-1.8918433177914995,41.470130594122736,0.35000038146972656,0.5881365016710234,0.6750000000000007,-0.40845452184915665,1.758454521849158,0.13327273907542114,1.2167272609245803,-0.2844611762747977,28.571409108682115,-42.698988364428786,0.5417272609245789,6,-0.22499990463256836,-0.6749999523162842,-2.135000228881837,-2.2699999809265137,-0.35000038146972656,0,-0.017435905260917317,-3.666653951057621,10.039999961853027,-1.6666709052299633,9.899999618530273,3.0,9.75,-0.017435905260917317 1940,2001-06-12,10.399999618530273,10.399999618530273,9.649999618530273,9.699999809265137,125300.0,0.0666666275415666,1.1428577267395366,-2.333331214058422,71.24182130633457,75.00139036961247,-0.9443338114917132,-1.374888641179414,-2.5986944909750367,-2.5290775903003446,42.71729274582927,0.75,0.6152629535241267,1.220499658584595,0.048196942344471694,2.3928023748247185,0.6343483004645325,1.8066510167046577,-0.7775685595501116,100.0,31.026792798908644,0.5861513581200621,6,-0.7999997138977051,-1.249999761581421,-2.7349997758865365,-2.919999599456787,0.5799999237060547,1,-0.12980764204933615,-1.333334392970789,9.75,-3.666653951057621,10.039999961853027,-1.6666709052299633,9.899999618530273,-0.12980764204933615 1941,2001-06-13,10.149999618530273,10.300000190734863,9.949999809265137,10.300000190734863,118400.0,-0.024038462420187034,3.666653951057621,-0.21428659010930473,65.75757426882807,73.89657329774506,-0.5394240932532348,-1.0304410445409697,-2.2858986618294885,-2.2673868990700443,44.235315236985386,0.4499998092651367,0.6466427750251498,0.8769996643066413,-0.29151886049122844,2.045518189104511,0.29274040190770734,1.4612589267055753,-0.5,66.66666666666666,-1.0088107238408668,0.5842592623989347,6,-0.39999961853027344,-0.9999997615814209,-2.4849997758865365,-2.669999599456787,0.9000005722045898,2,-0.06403937369057688,1.1428577267395366,10.399999618530273,-1.333334392970789,9.75,-3.666653951057621,10.039999961853027,-0.06403937369057688 1942,2001-06-14,9.600000381469727,10.149999618530273,9.600000381469727,10.149999618530273,130600.0,-0.05418711898830464,1.0,3.666647593253098,58.490567492764534,71.94698561491809,0.0994132142689228,-0.4142588170199595,-1.6691733115474658,-1.7085270166063218,44.92730708559763,0.5499992370605469,0.6473500532078944,0.27150039672851634,-0.8447012218452592,1.3877020153022919,-0.28660041255837143,0.8296012060154041,0.7999992370605469,0.0,-65.40643235937972,0.5581008092868873,6,0.16499948501586914,-0.450000524520874,-1.9350005388259897,-2.1200003623962402,1.0999994277954102,3,-0.012500086923436848,3.666653951057621,10.149999618530273,1.1428577267395366,10.399999618530273,-1.333334392970789,9.75,-0.012500086923436848 1943,2001-06-15,9.56999969482422,9.739999771118164,9.529999732971193,9.600000381469727,101500.0,-0.003125071401394397,-2.8181613261202187,0.05454677865708275,60.44568200727451,70.53029916334448,0.2164506126160255,-0.3161979291214525,-1.5623927497010772,-1.676985296329594,45.461946625877445,0.21000003814697088,0.6830275446766922,0.18799972534179865,-0.8615835173753119,1.2375829680589092,-0.3367918960167575,0.7127913467003548,0.8139999389648427,4.597697369502816,-60.56932474756362,0.5247916213585556,6,0.3949999809265119,-0.419999837875368,-1.9049998521804836,-2.089999675750734,0.9300003051757795,4,-0.013584129423873215,1.0,9.600000381469727,3.666653951057621,10.149999618530273,1.1428577267395366,10.399999618530273,-0.013584129423873215 1944,2001-06-18,8.960000038146973,9.579999923706056,8.899999618530273,9.56999969482422,147200.0,-0.06374082300202755,1.1587307354038594,20.33285650709008,49.50248797528037,67.05453958964871,0.8797762905973006,0.3478660254330137,-0.8759603699712581,-1.066231725701944,45.3292069222626,0.680000305175783,0.6665311123992375,-0.44499993324279785,-1.43146610522823,0.5414662387426343,-0.9382330192355148,0.04823315274991913,1.3898395996093758,4.000027974446615,-60.01310603116702,0.4932330859927161,6,0.6899995803833008,0.23999977111816406,-1.2950001955032358,-1.4800000190734863,1.4799995422363281,0,0.08258925981781617,-2.8181613261202187,9.56999969482422,1.0,9.600000381469727,3.666653951057621,10.149999618530273,0.08258925981781617 1945,2001-06-19,9.0600004196167,9.149999618530273,8.970000267028809,8.970000267028809,80100.0,0.011160756812943928,-2.9999788072733438,-0.14754131679046156,53.316329385478554,64.55416828025291,0.7330138972114639,0.27786366785849737,-0.8974348958504557,-1.1596498213235904,44.53766914729892,0.18999958038330078,0.6476024219446437,-0.35499958992004466,-1.3220676491010028,0.6120684692609135,-0.8385336195105229,0.12853443967043354,1.2028488169860854,11.428623977951059,-55.37654106175586,0.4835340295904788,6,0.5899991989135742,0.1399993896484375,-1.3950005769729623,-1.6600003242492676,1.3399991989135742,1,0.037527503660751416,1.1587307354038594,8.960000038146973,-2.8181613261202187,9.56999969482422,1.0,9.600000381469727,0.037527503660751416 1946,2001-06-20,9.699999809265137,9.699999809265137,8.800000190734863,9.100000381469727,66800.0,0.07064010596100112,2.00000158945871,6.66664900606112,57.04224800327203,62.321998463368224,0.09518592351540711,-0.33189705419122006,-1.4646819929857315,-1.790775455421712,43.67726884367708,0.8999996185302734,0.6573219871265117,0.25499982833862234,-0.7081417584724203,1.218141415149665,-0.2265709650668981,0.7365706217441428,0.4810784502532979,66.66666666666666,1.6878342697658724,0.4815707934055212,6,-0.09999990463256836,-0.5,-2.0349999666214,-2.559999942779543,0.6999998092651367,2,0.1319587379526106,-2.9999788072733438,9.0600004196167,1.1587307354038594,8.960000038146973,-2.8181613261202187,9.56999969482422,0.1319587379526106 1947,2001-06-21,9.649999618530273,9.699999809265137,9.300000190734863,9.699999809265137,79400.0,-0.005154658940003776,14.999923706345724,-0.0833337306980108,55.76470318962546,59.81709659010026,0.11845060648643013,-0.25230284186363683,-1.3310167679559761,-1.738010012887461,42.47065122901809,0.39999961853027344,0.5764297921512842,0.17799963951110875,-0.7758311728498715,1.131830451872089,-0.29891576666938136,0.6549150456915989,0.42059239548547467,90.42551140808047,27.760501068411898,0.4769154061804902,6,-0.04999971389770508,-0.3399996757507324,-2.017499566078186,-2.5099997520446795,1.2000007629394531,3,0.1450777852380698,2.00000158945871,9.699999809265137,-2.9999788072733438,9.0600004196167,1.1587307354038594,8.960000038146973,0.1450777852380698 1948,2001-06-22,9.5,9.56999969482422,9.399999618530273,9.550000190734863,66100.0,-0.015544002534698453,2.7778130993630423,1.0,53.33333333333333,58.321638551354596,0.20539533958487155,-0.06383390692563928,-1.1047848545050432,-1.5870473452629525,41.46822236777011,0.25,0.5150965754400225,0.001500034332275746,-0.9225930451539153,0.9255931138184668,-0.46054650541081976,0.46354657407537125,0.4689446681532772,77.77778955153975,15.595644497194115,0.4620465397430953,6,0.09999990463256836,-0.10000038146972656,-1.7374999523162842,-2.3499999046325684,1.6000003814697266,4,0.12631576939633016,14.999923706345724,9.649999618530273,2.00000158945871,9.699999809265137,-2.9999788072733438,9.0600004196167,0.12631576939633016 1949,2001-06-25,8.25,9.600000381469727,8.199999809265138,9.600000381469727,211400.0,-0.13157894736842102,1.0740743357130418,26.999904632932157,33.87096091934221,54.16932073057767,1.363646176315438,1.202949477480482,0.21268500941792823,-0.3380740502637405,40.37378534322178,1.400000572204588,0.397563524430824,-1.219999980926513,-2.2600807123088007,-0.17991924954422522,-1.7400403466176577,-0.6999596152353682,1.6254291099598035,3.3333460489907707,-51.94611691143465,0.5200403656911441,6,1.0,1.049999713897705,-0.46249985694885254,-1.0749998092651385,2.520000457763672,0,0.2727272727272727,2.7778130993630423,9.5,14.999923706345724,9.649999618530273,2.00000158945871,9.699999809265137,0.2727272727272727 1950,2001-06-26,8.899999618530273,8.899999618530273,8.300000190734862,8.350000381469728,142900.0,0.07878783254912403,1.1818191276122108,-0.40740672714608317,42.28674554992236,51.56145087292148,0.5347277684382217,0.574530428169032,-0.36734818846691475,-0.9893228682152664,39.94728418469631,0.6499996185302734,0.2669211346338507,-0.5650003433227546,-1.61550378997274,0.4855031033272308,-1.0902520666477464,-0.0397486199977628,0.8078865613600641,46.66665395100905,-4.487504865611491,0.5252517233249926,6,0.27500009536743164,0.40000009536743164,-1.112499475479126,-1.724999427795412,1.5700006484985334,1,0.17303371099552245,1.0740743357130418,8.25,2.7778130993630423,9.5,14.999923706345724,9.649999618530273,0.17303371099552245 1951,2001-06-27,9.489999771118164,9.489999771118164,8.649999618530272,9.199999809265137,139600.0,0.06629215481756634,4.793105262638665,0.5272733893285447,46.55462246831477,50.23523475909373,-0.17739369855074472,0.040974564033099625,-0.9016500650536283,-1.5714058969533706,39.367179092104074,0.8400001525878924,0.2055617868569488,-0.009500169754028676,-1.0122850717136451,0.9932847322055878,-0.510892620733836,0.49189228122577866,0.1100006103515625,85.99999745686847,37.982401314501814,0.501392450979808,6,-0.5199999809265137,-0.19000005722045898,-1.522499918937683,-2.1599998474121094,1.1100006103515625,2,0.0958903971928009,1.1818191276122108,8.899999618530273,1.0740743357130418,8.25,2.7778130993630423,9.5,0.0958903971928009 1952,2001-06-28,9.550000190734863,9.899999618530273,9.399999618530273,9.399999618530273,189700.0,0.006322489047819069,-5.666641235448575,0.5172434204684844,45.82623628382133,48.61085190093227,-0.27405201621518493,0.017302682324945806,-0.9163570344643599,-1.6208245183129852,38.50238575176342,0.5,0.06367579291801917,0.028000259399414418,-0.9570798916487107,1.0130804104475395,-0.464539816124649,0.5205403349234778,-1.3500003814697248,79.41179605504158,34.12736333717499,0.49254007552406287,6,-0.5000004768371582,-0.2500004768371582,-1.4049999713897705,-2.0999999046325684,0.75,3,0.08900517390775087,4.793105262638665,9.489999771118164,1.1818191276122108,8.899999618530273,1.0740743357130418,8.25,0.08900517390775087 1953,2001-06-29,11.0,11.0,9.449999809265137,9.449999809265137,532800.0,0.15183243772831378,1.0,10.333295186506195,58.8904709605442,49.65396112151713,-1.6761382092982036,-1.3573743101598073,-2.316175572371055,-3.0534598111525755,38.08401352854725,1.5500001907348633,-0.016718527531381255,1.3860000610351566,0.21679170014498972,2.5552084219253235,0.8013958805900732,1.97060424148024,-2.7660001945495587,100.0,50.42856922732454,0.5846041804450837,6,-1.4000000953674316,-1.4000000953674316,-2.559999942779541,-3.4499998092651367,-0.6999998092651367,4,-0.013636328957297605,-5.666641235448575,9.550000190734863,4.793105262638665,9.489999771118164,1.1818191276122108,8.899999618530273,-0.013636328957297605 1954,2001-07-02,10.050000190734863,10.970000267028807,10.050000190734863,10.970000267028807,153000.0,-0.08636361902410339,1.0000000000000038,-0.5935483632797275,47.61255472731741,49.02020838172145,-0.6205157509378498,-0.359656941166417,-1.320196123158759,-2.099905984566673,37.22636349298094,0.9499998092651367,-0.056464190981506235,0.3940002441406243,-0.7744516506824084,1.562452138963657,-0.19022570327089205,0.9782261915521406,-1.7053603775024389,64.81481939349844,20.72907007542201,0.5842259474115159,7,-0.4500002861022949,-0.4500002861022949,-1.5250000953674316,-2.5,-0.11999988555908381,0,0.10447762893605339,1.0,11.0,-5.666641235448575,9.550000190734863,4.793105262638665,9.489999771118164,0.10447762893605339 1955,2001-07-03,10.0,10.100000381469727,9.899999618530273,10.100000381469727,154700.0,-0.004975143262281545,3.0,0.10869605780095182,48.948109143156294,48.12085961948637,-0.4728829469636935,-0.31393877279634097,-1.2286849897294658,-2.0416566365186046,35.57051075024778,0.20000076293945312,-0.10415388654526048,0.3365000724792484,-0.8390986836922707,1.5120988286507675,-0.25129930560651204,0.9242994505650088,-1.5491457792968717,57.446815418192244,15.547476202080091,0.5877993780857595,7,-0.40000009536743164,-0.40000009536743164,-1.4749999046325684,-2.4499998092651367,-0.15999984741210938,1,0.0770000457763671,1.0000000000000038,10.050000190734863,1.0,11.0,-5.666641235448575,9.550000190734863,0.0770000457763671 1956,2001-07-05,10.199999809265137,10.229999542236328,9.949999809265137,10.0,120900.0,0.019999980926513672,1.1538501039874702,-1.9999904632932155,54.42477471553287,47.971978677920525,-0.6643640217037365,-0.504355742866295,-1.3839939753282504,-2.232160552262169,33.82638337101219,0.2799997329711914,-0.04958998615394172,0.5139998912811272,-0.6855508086270117,1.7135505911892661,-0.08577545867294134,1.1137752412351958,-1.6471797573901341,50.0,2.6849831195363407,0.5997753499540694,7,-0.5999999046325684,-0.5999999046325684,-1.5699996948242188,-2.6499996185302734,-0.39999961853027344,3,0.026470633609072758,3.0,10.0,1.0000000000000038,10.050000190734863,1.0,11.0,0.026470633609072758 1957,2001-07-06,10.0,10.100000381469727,9.850000381469727,10.100000381469727,149000.0,-0.01960782480441492,3.999980926586431,-0.5000023841880648,53.09352788475549,47.94533362807854,-0.45761909282483515,-0.3125021781933448,-1.1429625743213307,-2.026445850923995,31.779317274594664,0.34999942779541016,-0.019366233759857465,0.3090000629425056,-0.8951313439182726,1.5131314698032838,-0.2930656404878835,0.9110657663728947,-1.3492927501999983,35.48387890675712,-16.522648399603263,0.6020657034303892,7,-0.40000009536743164,-0.40000009536743164,-1.274999976158142,-2.4499998092651367,0.18000030517577947,4,0.060000038146972745,1.1538501039874702,10.199999809265137,3.0,10.0,1.0000000000000038,10.050000190734863,0.060000038146972745 1958,2001-07-09,10.149999618530273,10.149999618530273,9.899999618530273,10.100000381469727,105600.0,0.014999961853027433,9.000152590218967,-0.4999904632932156,59.16794913109086,50.75611009605061,-0.5651516870611601,-0.4783643507801063,-1.2490192386835322,-2.1650101705418106,29.333868020661562,0.25,-0.052035554407160234,0.45349969863891637,-0.7583239647324103,1.665323362010243,-0.15241213304674694,1.0594115303245797,-1.405320658722271,26.785648903061592,-30.000680552633547,0.6059118316856631,7,-0.4999995231628418,-0.5499997138977051,-1.4249995946884155,-2.59999942779541,-0.1399993896484375,0,0.014778382053408423,3.999980926586431,10.0,1.1538501039874702,10.199999809265137,3.0,10.0,0.014778382053408423 1959,2001-07-10,9.579999923706056,10.100000381469727,9.579999923706056,9.899999618530273,220300.0,-0.05615760751198462,-2.2500059604701867,-6.400091554131345,53.7356296245852,52.02820832656871,0.23842119758408487,0.0824748813784506,-0.6446625742653946,-1.589168670027866,27.181708800895688,0.569999694824217,-0.08916573863102428,-0.10799999237060298,-1.3206281774124005,1.1046281926711945,-0.7143140848915017,0.49831410015029576,-0.7451081222903735,0.0,-59.94098153439522,0.6063140925208987,7,0.24499988555908025,0.019999980926511896,-0.8549998998641986,-2.029999732971193,0.28999996185302557,1,0.07515660467252605,9.000152590218967,10.149999618530273,3.999980926586431,10.0,1.1538501039874702,10.199999809265137,0.07515660467252605 1960,2001-07-11,9.050000190734863,9.579999923706056,8.899999618530273,9.579999923706056,208400.0,-0.05532356338121569,1.5660401802985078,1.656250745058785,45.25547618013394,51.88385873899306,0.885003729783616,0.5335033472080681,-0.08317711738810907,-1.0565094219352522,24.08302228287505,0.680000305175783,-0.11724709649137921,-0.570499753952026,-1.7664309214387401,0.6254314135346881,-1.168465337695384,0.02746582979133194,1.9499998092651367,11.278239158586727,-45.836924516153644,0.5979655837433573,7,0.8999996185302734,0.5499997138977051,-0.1975001096725464,-1.4349999427795428,0.8099994659423828,2,0.097237579656831,-2.2500059604701867,9.579999923706056,9.000152590218967,10.149999618530273,3.999980926586431,10.0,0.097237579656831 1961,2001-07-12,9.5,9.5,9.0,9.0,418800.0,0.04972373478244063,1.0,-0.9433967017247087,48.96551960005125,52.23266799635194,0.4878771220430007,0.034056476778150824,-0.5048396075263142,-1.4970545268957451,20.816878895018114,0.5,0.08402572957199617,-0.08799996376037633,-1.2583997429050449,1.0823998153842922,-0.6731998533327097,0.49719992581195704,1.4579999923706062,48.000030517578125,-4.699118229005052,0.5851998895723338,7,0.4499998092651367,0.09999990463256836,-0.4325002431869507,-1.6700000762939453,0.19999980926513672,3,0.03578948974609375,1.5660401802985078,9.050000190734863,-2.2500059604701867,9.579999923706056,9.000152590218967,10.149999618530273,0.03578948974609375 1962,2001-07-13,9.479999542236328,9.600000381469727,9.449999809265137,9.550000190734863,59800.0,-0.0021053113435444137,-1.3076990793382974,-0.1400012969970703,49.859547326095054,51.2292320369687,0.5552994258922528,0.04701637288770044,-0.4567947567475663,-1.463947235977452,18.86347991029864,0.15000057220458984,0.20373083508649614,-0.10200037956237828,-1.2733710903836606,1.069370331258904,-0.6876857349730194,0.48368497584826287,1.4368404426574717,46.399993896484375,-2.9977074526735805,0.5856853554106415,7,0.4550004005432129,0.12000036239624023,-0.39249980449676514,-1.6299996376037598,0.3300008773803711,4,0.03375534429857652,1.0,9.5,1.5660401802985078,9.050000190734863,-2.2500059604701867,9.579999923706056,0.03375534429857652 1963,2001-07-16,9.4399995803833,9.5600004196167,9.25,9.5,78500.0,-0.0042194054625018795,2.4444250178812683,0.8571409108867727,60.06768022955316,52.613134870550454,0.39196104094497386,0.08092685053884452,-0.3821894122278042,-1.4202009282922692,16.940197094963406,0.3100004196166992,0.25825616713337674,-0.13550033569335973,-1.3085929165360888,1.0375922451493693,-0.7220466261147251,0.4510459547280057,1.4365035971832292,44.99996821087633,-9.802198078881709,0.586546290421365,7,0.125,0.16000032424926758,-0.3024996519088745,-1.5399994850158691,0.16000080108642578,0,0.07838991077184265,-1.3076990793382974,9.479999542236328,1.0,9.5,1.5660401802985078,9.050000190734863,0.07838991077184265 1964,2001-07-17,9.699999809265137,9.699999809265137,9.380000114440918,9.479999542236328,124200.0,0.027542398351598107,1.9090846038138256,-3.666645474052293,57.246379190271696,53.5351648757855,0.08615195439061907,-0.12731967051674786,-0.6070733187045363,-1.6760225845898535,16.99376049922861,0.31999969482421875,0.3238875052884058,0.08749990463256907,-1.049992684672981,1.2249924939381192,-0.4812463900202051,0.6562461992853432,1.1369732971206687,100.0,42.344180773004965,0.5687462946527747,7,-0.13500022888183594,-0.09999990463256836,-0.43749988079071045,-1.674999713897705,0.05000019073486328,1,0.03195880677446983,2.4444250178812683,9.4399995803833,-1.3076990793382974,9.479999542236328,1.0,9.5,0.03195880677446983 1965,2001-07-18,9.399999618530273,9.699999809265137,9.369999885559082,9.699999809265137,116000.0,-0.030927855323080733,1.19999809265258,-1.3636355754767282,49.1395778158194,52.94792077581734,0.32641797149192264,0.2102374119791186,-0.26601457341326196,-1.3802520897320445,17.043538713260208,0.3299999237060547,0.16067001230832823,-0.22950024604797292,-1.3421164444817286,0.8831159523857828,-0.7858083452648508,0.3268078531689049,1.398234018098421,57.14281821736423,2.9454314288294725,0.556308099216878,7,0.125,0.20000028610229492,-0.09999954700469971,-1.3749995231628418,-0.09999942779541016,2,0.050000030436415654,1.9090846038138256,9.699999809265137,2.4444250178812683,9.4399995803833,-1.3076990793382974,9.479999542236328,0.050000030436415654 1966,2001-07-19,10.979999542236328,11.050000190734863,9.800000190734863,9.800000190734863,1529300.0,0.16808510508781205,-1.1186452321511267,-3.9333286709285287,60.59258928547462,53.78114982034168,-1.264253131131957,-1.3375270458326831,-1.7867168113519245,-2.96108519560385,16.69705164504894,1.6500005722045898,0.1992356639435684,1.2864996910095208,0.02017018411380711,2.5528291979052344,0.653334937561663,1.9196644444573785,-2.0799999237060547,96.11107549549999,43.239977635067014,0.6331647534478572,7,-1.0049996376037598,-1.3549995422363281,-1.6049996614456177,-2.8799996376037598,-1.0599994659423846,3,-0.1020036368171805,1.19999809265258,9.399999618530273,1.9090846038138256,9.699999809265137,2.4444250178812683,9.4399995803833,-0.1020036368171805 1967,2001-07-20,11.050000190734863,11.170000076293944,10.729999542236328,10.899999618530273,692700.0,0.006375287014290576,1.2564110088153777,0.12711919884847803,50.465551134082176,52.814216709562935,-1.3071039001029412,-1.3673712402641414,-1.7969956728097465,-3.028327007842954,16.37879180418534,0.4400005340576154,0.23365962957987563,1.2865003108978268,-0.11704822319613228,2.690048844991786,0.5847260438508464,1.9882745779448072,-2.1070005607604987,93.750006208817,44.90546900412403,0.70177426704698,7,-1.015000343322754,-1.3650002479553223,-1.600000262260437,-2.950000286102295,-1.4000005722045898,4,-0.12217197811468516,-1.1186452321511267,10.979999542236328,1.19999809265258,9.399999618530273,1.9090846038138256,9.699999809265137,-0.12217197811468516 1968,2001-07-23,10.699999809265137,11.050000190734863,10.649999618530273,10.949999809265137,181200.0,-0.03167424212021219,-1.2857150642230832,-1.6666603088621437,56.81341253827692,53.15619258886203,-0.9732265810670775,-0.9727329010288575,-1.3897868188462965,-2.6703898031273976,15.986856335850119,0.40000057220458984,0.19883810499753274,0.8764999389648445,-0.5811734249184219,2.334173302848111,0.14766325702321126,1.6053366209064777,-1.6679201614379888,73.88887682078932,25.946467448262254,0.7288366819416328,7,-0.6649999618530273,-1.0149998664855957,-1.2424999475479126,-2.5999999046325684,-0.8499994277954102,0,-0.08317751453395228,1.2564110088153777,11.050000190734863,-1.1186452321511267,10.979999542236328,1.19999809265258,9.399999618530273,-0.08317751453395228 1969,2001-07-24,10.5,10.949999809265137,10.31999969482422,10.600000381469727,123900.0,-0.018691571292548725,-1.7391250264333207,0.40000152587890625,55.08130073421292,54.24795087264858,-0.7029203160708057,-0.6277088751369213,-1.1346901665956057,-2.4555520091921217,16.60924215202552,0.6300001144409162,0.18365998465694489,0.564000129699707,-0.7192097315941677,1.8472099909935817,-0.07760480094723121,1.2056050603466453,-1.3824035350341806,62.77777748343395,15.375114364563899,0.6416049306469375,7,-0.41499996185302734,-0.815000057220459,-0.9425002336502075,-2.4000000953674316,-0.5399999618530273,1,-0.08571424938383554,-1.2857150642230832,10.699999809265137,1.2564110088153777,11.050000190734863,-1.1186452321511267,10.979999542236328,-0.08571424938383554 1970,2001-07-25,10.4399995803833,10.600000381469727,10.300000190734863,10.449999809265137,73200.0,-0.0057143256777808515,-1.068973908696882,0.10000190734135689,52.51045749625813,54.641832861116015,-0.4749604463302628,-0.4705450816886554,-1.028180776607524,-2.3799538382576237,17.251761006772274,0.3000001907348633,0.10675826139798161,0.4269997119903568,-0.7768205268676418,1.6308199508483554,-0.1749104074386416,1.0289098314193552,-1.2403069709643564,46.71528781823668,-0.3440067704626202,0.6019101194289993,7,-0.22999954223632812,-0.7549996376037598,-1.0149998664855957,-2.3399996757507324,-0.7899999618530273,2,-0.06609191648626178,-1.7391250264333207,10.5,-1.2857150642230832,10.699999809265137,1.2564110088153777,11.050000190734863,-0.06609191648626178 1971,2001-07-26,10.399999618530273,10.609999656677246,10.31999969482422,10.34000015258789,105200.0,-0.003831414124593202,-4.799977111903888,-5.999809269502194,54.32899941417159,55.138438648680065,-0.3284051814451949,-0.3782687068732411,-0.9402105734475441,-2.3233126683100593,18.30799359908638,0.28999996185302557,0.11284539473663102,0.3414997577667229,-0.8477905891732664,1.5307901047067123,-0.25314541570327087,0.9361449312367167,-1.1214947104363286,11.494188614881072,-35.49967526963367,0.5946451734699945,7,-0.18999958038330078,-0.7149996757507324,-0.9749999046325684,-2.299999713897705,-0.4499998092651367,3,-0.105769179629149,-1.068973908696882,10.4399995803833,-1.7391250264333207,10.5,-1.2857150642230832,10.699999809265137,-0.105769179629149 1972,2001-07-27,10.399999618530273,10.579999923706056,10.300000190734863,10.4399995803833,107900.0,0.0,-1.3333426052126653,-0.6666719649044728,52.79641981798694,54.33052082517271,-0.20582370665905714,-0.32814814437985973,-0.8980212543419235,-2.3080992287336937,18.725890854447325,0.2799997329711932,0.23895042164380875,0.2989997863769531,-0.8744234542731828,1.472423027027089,-0.28771183394811395,0.8857114067020202,-1.0458349037083288,13.333257039388021,-34.72073106381541,0.5867116203250676,7,-0.12999963760375977,-0.7149996757507324,-0.9999997615814209,-2.299999713897705,-0.3299999237060529,4,-0.04615380383102008,-4.799977111903888,10.399999618530273,-1.068973908696882,10.4399995803833,-1.7391250264333207,10.5,-0.04615380383102008 1973,2001-07-30,10.850000381469727,10.850000381469727,10.399999618530273,10.5,141000.0,0.04326930571590215,1.5714301284461665,-8.750017881410486,64.59769873027646,55.147334107395466,-0.48587749404608793,-0.8326532543977727,-1.300056184217386,-2.7391573417601585,17.892208493186374,0.4500007629394531,0.3220524946150931,0.7565005302429206,-0.3944309469688214,1.9074320074546627,0.1810347916370496,1.3319662688487917,-1.4232022521889025,84.61546361803707,29.22374918816959,0.5754657386058712,7,-0.5800004005432129,-1.1650004386901855,-1.3950004577636719,-2.750000476837158,-0.7000007629394531,0,-0.11059914476951405,-1.3333426052126653,10.399999618530273,-4.799977111903888,10.399999618530273,-1.068973908696882,10.4399995803833,-0.11059914476951405 1974,2001-07-31,11.100000381469727,11.170000076293944,10.81999969482422,10.829999923706056,698400.0,0.02304147384427413,-1.4137881139670145,0.7714290385338449,75.18426171243715,58.04118787368632,-0.5770902212628446,-1.0539954516154637,-1.4981963777402783,-2.9661735783026124,17.16558326576519,0.350000381469723,0.4146950338295152,0.9540005207061775,-0.2812775504190874,2.1892785918314424,0.336361485143545,1.57163955626881,-1.6034741743083778,91.95405700780826,29.70243841743197,0.617639035562632,7,-0.6150002479553223,-1.4150004386901855,-1.6000006198883057,-2.825000524520874,-1.5500001907348633,1,-0.11261260874249535,1.5714301284461665,10.850000381469727,-1.3333426052126653,10.399999618530273,-4.799977111903888,10.399999618530273,-0.11261260874249535 1975,2001-08-01,10.770000457763672,11.149999618530273,10.739999771118164,11.149999618530273,163900.0,-0.02972972183469058,1.1578986994865206,-1.407401912996802,66.07594429386863,58.65044954128566,-0.03611687921282325,-0.6991995841850454,-1.1307076791628266,-2.610724026568125,16.644982395728142,0.4099998474121094,0.43712861044935813,0.5855005741119381,-0.6782863280806861,1.8492874763045624,-0.046392876984374,1.2173940252082502,-1.2065352958370195,54.02302630497204,-9.616938751095951,0.6318934510963125,8,-0.03500032424926758,-1.0350003242492694,-1.4950006008148193,-2.4950006008148193,-1.5700006484985352,2,-0.07520894941399947,-1.4137881139670145,11.100000381469727,1.5714301284461665,10.850000381469727,-1.3333426052126653,10.399999618530273,-0.07520894941399947 1976,2001-08-02,10.470000267028807,10.800000190734863,10.350000381469727,10.699999809265137,151300.0,-0.027855169729227525,1.093020883234861,0.6052632899828887,61.70212957833864,59.89895825731415,0.2055475643276896,-0.3983585459411838,-0.8036689290862,-2.278776750267289,15.641500816833224,0.4499998092651367,0.46438185207744276,0.27200036048889054,-0.9982356346656402,1.5422363556434213,-0.36311763708837574,0.9071183580661568,-0.842273708527463,19.540241224824747,-44.3686659988783,0.6351179975772657,8,0.2649998664855975,-0.5600004196166992,-1.2325005531311017,-2.1950004100799543,-0.5700006484985334,3,-0.07831906662703791,1.1578986994865206,10.770000457763672,-1.4137881139670145,11.100000381469727,1.5714301284461665,10.850000381469727,-0.07831906662703791 1977,2001-08-03,10.600000381469727,10.65999984741211,10.0600004196167,10.470000267028807,92400.0,0.012416438502900862,3.8000137329625434,-0.5652190138158693,63.425927254560904,60.63368211467904,0.00558998878963024,-0.5071028077629247,-0.9048847508219389,-2.377346215045776,14.597681572032265,0.5999994277954102,0.5821629438148594,0.37200045585632324,-0.9068578295357135,1.65085874124836,-0.2674286868396951,1.0114295985523416,-0.9105828822566782,48.64866025900436,-16.922910513217076,0.6394291426960188,8,0.014999866485595703,-0.5650005340576172,-1.4650006294250488,-2.27500057220459,-1.3000001907348633,4,-0.06132080649175076,1.093020883234861,10.470000267028807,1.1578986994865206,10.770000457763672,-1.4137881139670145,11.100000381469727,-0.06132080649175076 1978,2001-08-06,10.300000190734863,10.649999618530273,10.119999885559082,10.649999618530273,55900.0,-0.028301903767787184,2.0285748540194715,-2.692300920661666,56.88073434629819,60.833619182688516,0.27142668814111914,-0.20584240742156013,-0.5744795367705642,-2.0433489837786194,13.432299968194094,0.5299997329711914,0.48341786183812907,0.06450023651123082,-1.2141913582337764,1.343191831256238,-0.5748455608612719,0.7038460338837336,-0.5513593884385788,21.621607689194903,-37.95936979272041,0.6393457973725033,8,0.315000057220459,-0.2650003433227539,-1.1250004768371582,-1.8600003719329834,-0.9400005340576172,0,-0.022330144820534525,3.8000137329625434,10.600000381469727,1.093020883234861,10.470000267028807,1.1578986994865206,10.770000457763672,-0.022330144820534525 1979,2001-08-07,10.300000190734863,10.699999809265137,10.1899995803833,10.199999809265137,196900.0,0.0,-7.4999443693872685,-0.2857158427361233,61.083744536635514,61.786206631619336,0.26828641741427894,-0.15719558933811584,-0.5386119211272149,-2.0098051590578194,12.929950432341656,0.5100002288818359,0.45896090794584765,0.028500223159790394,-1.2124720522856531,1.269472498605234,-0.5919859145629314,0.6489863608825122,-0.4945050174786729,22.018343807718118,-36.3066306432225,0.6204861377227217,8,0.315000057220459,-0.2650003433227539,-0.7000002861022949,-1.2200002670288086,-0.6000003814697266,1,-0.0145631620802803,2.0285748540194715,10.300000190734863,3.8000137329625434,10.600000381469727,1.093020883234861,10.470000267028807,-0.0145631620802803 1980,2001-08-08,9.93000030517578,10.199999809265137,9.800000190734863,10.199999809265137,120700.0,-0.035922318321111146,1.9629655793582113,-2.6999847412691627,31.578975547140928,59.25842620194926,0.6239500466685364,0.2973576842405148,-0.14210717402199258,-1.6016855755169406,13.410172136831248,0.5,0.4101183292892365,-0.38549966812133896,-1.5000822616506024,0.7290829254079245,-0.9427909648859707,0.17179162864329278,1.239999771118164,13.00001144409162,-38.870391849912814,0.5572912967646321,8,0.5549998283386248,0.1049995422363299,-0.3300004005432111,-0.6800003051757795,-0.6199998855590803,2,-0.038267885474570384,-7.4999443693872685,10.300000190734863,2.0285748540194715,10.300000190734863,3.8000137329625434,10.600000381469727,-0.038267885474570384 1981,2001-08-09,9.84000015258789,9.949999809265137,9.800000190734863,9.850000381469727,75800.0,-0.009063459196570034,-2.333319204848896,0.03703795277537372,28.919873131489027,56.60547657011616,0.699746331224258,0.436516236704545,-0.01965391862496446,-1.4756181287605656,13.916345618951013,0.14999961853027344,0.37981503961109375,-0.49249982833862305,-1.5642596273707348,0.5792599706934887,-1.028379727854679,0.04338007117743281,1.3025999259948708,4.444442089692048,-40.388189325635466,0.5358798995160555,8,0.6449999809265137,0.19499969482421875,-0.24000024795532227,-0.5900001525878906,-0.23999977111816406,3,-0.06504068428844845,1.9629655793582113,9.93000030517578,-7.4999443693872685,10.300000190734863,2.0285748540194715,10.300000190734863,-0.06504068428844845 1982,2001-08-10,9.800000190734863,9.81999969482422,9.640000343322754,9.699999809265137,102500.0,-0.004065036710645509,1.5714305177111318,-9.999809269502194,32.42189188021263,53.030386920109066,0.7215663414983489,0.5288325689405866,0.043332073184839004,-1.3984592802622444,14.39179812521531,0.19999980926513672,0.36688676705892576,-0.5484998226165771,-1.5752839771738127,0.47828433194065845,-1.0618918998951958,-0.03510774533795846,1.3157478900909396,15.094332832504115,-24.986248308738276,0.5133920772786181,8,0.6050000190734863,0.2349996566772461,-0.20000028610229492,-0.4500002861022949,-0.3600006103515625,4,0.010204023045831345,-2.333319204848896,9.84000015258789,1.9629655793582113,9.93000030517578,-7.4999443693872685,10.300000190734863,0.010204023045831345 1983,2001-08-13,10.18000030517578,10.199999809265137,9.779999732971193,9.800000190734863,42000.0,0.038775521127048185,1.000004541315747,3.799986648610484,44.1605930876057,49.58331262846114,0.2643290708000965,0.21830668015507193,-0.3107267126744926,-1.7393522669138228,15.280532419777723,0.42000007629394354,0.3549883286474955,-0.20549974441528462,-1.143975119024656,0.7329756301940868,-0.6747374317199704,0.2637379428894011,0.8767178661499013,50.94341829436145,13.166547433171388,0.4692376873046861,8,0.2149996757507342,-0.1450004577636701,-0.5800004005432111,-0.7300002574920637,-1.2300004959106428,0,-0.0864440165088699,1.5714305177111318,9.800000190734863,-2.333319204848896,9.84000015258789,1.9629655793582113,9.93000030517578,-0.0864440165088699 1984,2001-08-14,10.010000228881836,10.399999618530273,10.0,10.279999732971193,120600.0,-0.016699417602916045,-1.758618421701684,-0.7105247967796013,42.45615526212145,46.95889162493366,0.29441334634316974,0.4350260103133241,-0.11783777174268018,-1.5316349421772628,16.09629948160407,0.39999961853027344,0.34749230004355347,-0.3909998416900642,-1.2912665459635768,0.5092668625834484,-0.8411331938268205,0.05913351044669213,0.9900492293237271,48.68424189721138,11.540742450394553,0.4501333521367565,8,0.21000003814697266,0.024999618530273438,-0.38500022888183594,-0.5600001811981201,-1.510000228881836,1,-0.06493512061359841,1.000004541315747,10.18000030517578,1.5714305177111318,9.800000190734863,-2.333319204848896,9.84000015258789,-0.06493512061359841 1985,2001-08-15,9.869999885559082,10.09000015258789,9.800000190734863,10.050000190734863,76100.0,-0.013986047964196002,1.2307669735539009,0.6666690214223858,41.016958905712706,44.66053932797523,0.32779396074210787,0.6451185484129187,0.023264258230790702,-1.3610547363045313,16.83111379191654,0.28999996185302734,0.23495420784153254,-0.5545001983642575,-1.3647886380224143,0.25578824129389943,-0.9596444181933368,-0.14935597853517812,1.0756476080511685,30.263126523841255,-9.706591617577356,0.4051442198290786,8,0.3000001907348633,0.16499996185302734,-0.1575000286102295,-0.4199998378753662,-0.6599998474121094,2,-0.017223918770523428,-1.758618421701684,10.010000228881836,1.000004541315747,10.18000030517578,1.5714305177111318,9.800000190734863,-0.017223918770523428 1986,2001-08-16,9.859999656677246,9.989999771118164,9.75,9.800000190734863,80000.0,-0.001013194427334052,-2.0,-0.33332980121222394,40.878385018044085,42.15525685725114,0.27062508820745457,0.5975454578456425,0.037496489029908986,-1.3176675939385625,15.633656384426208,0.23999977111816406,0.04369754957083494,-0.5085004329681393,-1.3119215436730158,0.29492067773673725,-0.9102109883205767,-0.10678987761570191,1.033421950921504,28.947305679261454,-13.797237483270884,0.40171055535243794,8,0.3100004196166992,0.22500038146972656,-0.08499979972839355,-0.4099996089935303,-0.8099994659423828,3,-0.0557808576279295,1.2307669735539009,9.869999885559082,-1.758618421701684,10.010000228881836,1.000004541315747,10.18000030517578,-0.0557808576279295 1987,2001-08-17,9.699999809265137,9.93000030517578,9.699999809265137,9.760000228881836,56300.0,-0.016227165616963912,-6.666629579591453,-1.0000158947134183,28.464417067691926,38.99788827073933,0.32355995584852515,0.6864137593472606,0.19512070499813206,-1.1215191719689415,14.200199069076518,0.23000049591064275,-0.09079700658049816,-0.601000261306762,-1.3900544881051342,0.18805396549161024,-0.995527374705949,-0.20647314790757498,1.1432849477625737,0.0,-35.90120873837507,0.3945271133991863,8,0.4700002670288086,0.5100002288818359,0.07500004768371582,-0.2499997615814209,-1.1999998092651367,4,-0.010309219563065741,-2.0,9.859999656677246,1.2307669735539009,9.869999885559082,-1.758618421701684,10.010000228881836,-0.010309219563065741 1988,2001-08-20,9.8100004196167,9.8100004196167,9.649999618530273,9.649999618530273,41400.0,0.011340269331396646,1.0,-2.6666613685130733,24.5059461366603,34.93368844851986,0.15281329737745608,0.5336799629011963,0.07946037950963536,-1.1926081912340152,12.813359923528195,0.16000080108642578,-0.19171933749907133,-0.44649968147277797,-1.2411735491716982,0.34817418622614227,-0.843836615322239,-0.04916274762331696,0.9851529608628127,21.333440144856773,-7.1685740948649155,0.3973369338494601,8,0.20999956130981445,0.39999961853027344,-0.04250049591064453,-0.3600003719329834,-0.9100008010864258,0,-0.037716699633724926,-6.666629579591453,9.699999809265137,-2.0,9.859999656677246,1.2307669735539009,9.869999885559082,-0.037716699633724926 1989,2001-08-21,9.600000381469727,9.8100004196167,9.600000381469727,9.8100004196167,92700.0,-0.021406730801666773,1.0,-1.3124936670382004,25.7261571701615,34.28337529552215,0.2828174490839519,0.7091559548241761,0.2905927885521731,-0.9438839784799065,12.013966017495973,0.21000003814697266,-0.3267489319418413,-0.6114997386932366,-1.4488961871465502,0.22589670976007703,-1.0301979629198925,-0.19280151446658067,1.1489468775235157,0.0,-24.22974415984001,0.4186982242266565,8,0.39999961853027344,0.6699995994567871,-0.017500638961791992,-0.15000033378601074,-0.6000003814697266,1,-0.06770839024748843,1.0,9.8100004196167,-6.666629579591453,9.699999809265137,-2.0,9.859999656677246,-0.06770839024748843 1990,2001-08-22,9.75,10.0,9.550000190734863,9.649999618530273,102600.0,0.015624959642690062,-2.0000063578449447,-0.4761922062115976,34.0707988874931,34.855700379522595,0.11689210066129618,0.5320935479281985,0.12253726020838229,-1.0569277980271785,11.305613788670698,0.4499998092651367,-0.40930728320414467,-0.4270001411437985,-1.2814400922824358,0.4274398099948389,-0.8542201167131172,0.0002198344255202045,0.9300104463418322,44.44442089692048,18.81094280152161,0.4272199755693189,8,0.22499990463256836,0.5199999809265137,-0.16750025749206543,-0.2999999523162842,-0.8500003814697266,2,-0.1282051282051282,1.0,9.600000381469727,1.0,9.8100004196167,-6.666629579591453,9.699999809265137,-0.1282051282051282 1991,2001-08-23,9.300000190734863,10.0,9.300000190734863,9.75,113000.0,-0.04615382659129608,-2.11111158206159,-4.4999809265864315,24.80620642162664,34.009513106346375,0.5389096133789426,0.9438504876555314,0.5569393290886282,-0.5715750488069773,10.499026920545736,0.6999998092651367,-0.52886494417527,-0.8219999790191643,-1.754085524226781,0.11008556618845233,-1.2880427516229727,-0.355957206415356,1.289609435158411,0.0,-21.78358118477517,0.4660427726038084,8,0.5499997138977051,0.934999942779541,0.2624995708465576,0.14999985694885254,-0.35000038146972656,3,-0.009677435563663073,-2.0000063578449447,9.75,1.0,9.600000381469727,1.0,9.8100004196167,-0.009677435563663073 1992,2001-08-24,9.920000076293944,9.920000076293944,9.399999618530273,9.399999618530273,218900.0,0.06666665299391661,1.0000000000000069,-1.1555570625970855,43.448275181683094,33.93036667235497,-0.06959707604144505,0.3015047454549453,-0.05404460362521313,-1.1477870179151868,9.691333639338565,0.6199998855590803,-0.4890733389659374,-0.17800011634826873,-1.1046490668813487,0.7486488341848112,-0.6413245916148096,0.2853243589182721,0.5406486060834901,88.5714363565269,64.0092755710461,0.4633244752665404,8,-0.07000017166137518,0.31500005722046076,-0.12000012397765936,-0.4449999332427961,-1.1199998855590803,4,-0.08770160069233657,-2.11111158206159,9.300000190734863,-2.0000063578449447,9.75,1.0,9.600000381469727,-0.08770160069233657 1993,2001-08-27,9.649999618530273,9.93000030517578,9.600000381469727,9.850000381469727,64900.0,-0.027217787871685273,-1.2000050862759442,-0.38461651322305085,39.747628375201195,33.629419240474945,0.13110347344697892,0.5027720322274938,0.22298742726044907,-0.8306533346222782,8.433667616428176,0.3299999237060529,-0.43778330205579863,-0.38800053596496653,-1.2636262619574712,0.4876251900275381,-0.825813398961218,0.04981232703128491,0.6945842146829033,49.99993188038741,24.078479494961766,0.437812862996252,8,0.045000553131103516,0.5850005149841309,0.21000027656555176,-0.11499953269958496,-0.8999996185302734,0,-0.11917094963630914,1.0000000000000069,9.920000076293944,-2.11111158206159,9.300000190734863,-2.0000063578449447,9.75,-0.11917094963630914 1994,2001-08-28,9.850000381469727,9.899999618530273,9.550000190734863,9.550000190734863,107800.0,0.020725468481408438,-1.333328035146055,-1.4999952316466079,48.66666878594161,34.479387004944826,-0.10502450067156843,0.21536469762506627,0.052152360390135044,-0.9793246301789829,6.714596451326934,0.34999942779541016,-0.39611266085892893,-0.1254997730255134,-0.8467992421356669,0.5957996960846401,-0.48614950758059017,0.23514996152956336,0.390125087495619,78.57147722829471,48.90814974085566,0.36064973455507665,8,-0.20000028610229492,0.38499975204467773,0.009999513626098633,-0.3150002956390381,-0.8500003814697266,1,-0.09644677422821613,-1.2000050862759442,9.649999618530273,1.0000000000000069,9.920000076293944,-2.11111158206159,9.300000190734863,-0.09644677422821613 1995,2001-08-29,9.960000038146973,10.0,9.649999618530273,9.800000190734863,157200.0,0.011167477402760584,1.9166726271368286,0.5333324856233688,51.986752143634654,35.71365001889933,-0.22452641725176825,0.04381694153680371,-0.03002586553233577,-1.0371534126152628,4.9955817206848305,0.35000038146972656,-0.4167141679753037,0.02499990463256907,-0.591868396142873,0.6418682054080111,-0.2834342457551511,0.3334340550202892,0.18611290299532435,94.28571817826358,58.89466340570838,0.308434150387721,8,-0.309999942779541,0.27500009536743164,-0.07500004768371582,-0.4249999523162842,-0.9600000381469727,2,-0.09638554562953372,-1.333328035146055,9.850000381469727,-1.2000050862759442,9.649999618530273,1.0000000000000069,9.920000076293944,-0.09638554562953372 1996,2001-08-30,9.649999618530273,9.90999984741211,9.550000190734863,9.899999618530273,78300.0,-0.031124540002951062,1.666659602424448,-1.5625014901175405,47.72035734069372,37.85319893812176,0.058728799289488265,0.30486576519238895,0.2841351206852316,-0.6835999960765857,4.128836697684572,0.4099998474121094,-0.42796749007432844,-0.2440004825592048,-0.8187097408411912,0.33070877572278157,-0.5313551117001971,0.04335414658178749,0.4115020475712807,41.66664017573027,3.555005218731999,0.28735462914099297,8,4.76837158203125e-07,0.5850005149841309,0.2975003719329834,-0.06499958038330078,-0.5999994277954102,3,-0.07772021032620802,1.9166726271368286,9.960000038146973,-1.333328035146055,9.850000381469727,-1.2000050862759442,9.649999618530273,-0.07772021032620802 1997,2001-08-31,9.949999809265137,9.970000267028807,9.600000381469727,9.699999809265137,119200.0,0.031088103895754893,1.5517152929415359,-1.0,46.417439929695554,40.28780935957012,-0.22582773597730466,-0.048831259138136573,-0.006520790947419641,-0.9329107295985484,3.7345612148084024,0.36999988555908025,-0.4164859282657094,0.08849973678588796,-0.3822120443133876,0.5592115178851635,-0.14685615376374983,0.32385562733552575,0.05000019073486328,88.88884179384095,50.23573709013115,0.2353558905496374,8,-0.2999997138977051,0.2850003242492676,-0.002499818801879883,-0.36499977111816406,-0.6300001144409162,4,-0.10050251448938019,1.666659602424448,9.649999618530273,1.9166726271368286,9.960000038146973,-1.333328035146055,9.850000381469727,-0.10050251448938019 1998,2001-09-04,10.06999969482422,10.18000030517578,9.899999618530273,10.0,158700.0,0.012060290237125848,-1.0740756439056651,0.2799987792968821,50.94935811114648,43.09038724190178,-0.34091953804840003,-0.19704847285171745,-0.11075365358988698,-1.0046811995938718,3.4158829963301245,0.28000068664550604,-0.40041952122685487,0.21999964714050435,-0.21552791836904284,0.6555272126500515,0.002235864385731645,0.43776342989527706,-0.7699995040893572,82.53958883020564,43.29003436032865,0.21776378275477337,9,-0.32999944686889826,0.16500043869018377,-0.09249973297119318,-0.48499965667724787,-0.6700000762939471,1,-0.1261171343175027,1.5517152929415359,9.949999809265137,1.666659602424448,9.649999618530273,1.9166726271368286,9.960000038146973,-0.1261171343175027 1999,2001-09-05,10.149999618530273,10.25,9.850000381469727,10.0,231000.0,0.007944381939472223,1.2857096146615006,2.142861035422289,54.51612278028554,45.3620898966565,-0.37403084022444766,-0.30447272854053153,-0.13343446504561385,-1.0334211463689087,3.055417804200434,0.39999961853027344,-0.3303611761042724,0.3074995994567864,-0.09964057857392383,0.7146397774874966,0.1039295104414304,0.5110696884721424,-0.8323994255065923,85.71422732604636,43.455499294030005,0.20357008901535534,9,-0.3749995231628418,0.08500051498413086,-0.1724996566772461,-0.4649996757507324,-1.549999237060545,2,-0.13793100208342612,-1.0740756439056651,10.06999969482422,1.5517152929415359,9.949999809265137,1.666659602424448,9.649999618530273,-0.13793100208342612 2000,2001-09-06,9.550000190734863,10.0600004196167,9.550000190734863,10.050000190734863,170200.0,-0.05911324633944082,-1.0400009155273438,-3.3333418104599266,45.79946583908079,47.694674276373625,0.21748612319834315,0.2799516327893343,0.49713918873703555,-0.38832373433365674,3.278527462642053,0.5999994277954102,-0.27153860751915815,-0.2734998226165768,-0.6985211067533541,0.15152146152020052,-0.48601046468496456,-0.060989180548189026,-0.19510400543213002,0.0,-42.12731270646421,0.2125106420683886,9,0.27499961853027344,0.6749997138977051,0.5349998474121094,0.13499975204467773,-0.5200004577636701,3,-0.05759164185865229,1.2857096146615006,10.149999618530273,-1.0740756439056651,10.06999969482422,1.5517152929415359,9.949999809265137,-0.05759164185865229 2001,2001-09-07,9.199999809265137,9.529999732971193,8.699999809265138,9.449999809265137,609800.0,-0.03664925387219231,3.0487816224564446,0.5,43.556702804686566,47.706721790040675,0.6166578655084223,0.6108657972563858,0.8552567571223619,-0.0059797687986407055,4.126143854254856,0.8500003814697248,-0.21099999966525296,-0.5915001869201664,-1.0995521765478813,-0.08344819729245145,-0.8455261817340247,-0.337474192106308,1.0500001907348633,32.258060546621365,-14.570257138750556,0.2540259948138577,9,0.27500009536743164,0.5500001907348633,1.0350003242492676,0.4850001335144043,-0.19999980926513672,4,-0.021739110153428554,-1.0400009155273438,9.550000190734863,1.2857096146615006,10.149999618530273,-1.0740756439056651,10.06999969482422,-0.021739110153428554 2002,2001-09-10,9.899999618530273,9.899999618530273,9.100000381469727,9.300000190734863,374100.0,0.0760869373671269,1.6666666666666667,-2.3999977111816406,51.006702388559326,48.95773001374714,-0.0966401031464077,-0.08564947569432846,0.16974126373153808,-0.6753046891448022,4.38372648180718,0.7999992370605469,-0.17061940010651178,0.1034996509552002,-0.4068675718922581,0.6138668738026585,-0.15168396046852983,0.3586832623789302,0.31900037765502987,77.41933300641789,26.235620042050982,0.2551836114237294,9,-0.4249997138977051,-0.19999980926513672,0.4225003719329834,-0.21499967575073242,-0.719999313354494,0,-0.08585853136846877,3.0487816224564446,9.199999809265137,-1.0400009155273438,9.550000190734863,1.2857096146615006,10.149999618530273,-0.08585853136846877 2003,2001-09-17,9.300000190734863,9.699999809265137,9.239999771118164,9.5,355400.0,-0.060606005142905706,-1.8749944120758766,-0.3333333333333333,46.91357806658805,48.762942156041184,0.5011970413824436,0.46909288321676534,0.7308066174005106,-0.0541947756997736,4.580900312812762,0.6599998474121094,-0.07103222404140652,-0.4524997711181644,-0.9752403920438866,0.07024084980755774,-0.7138700815810264,-0.19112946065530245,0.8886198017120375,38.70969726689273,-18.16567183733789,0.2613703104628614,9,0.17499971389770508,0.39999961853027344,1.0249998569488525,0.38499975204467773,0.019999504089357245,0,0.0021504842665789337,1.6666666666666667,9.899999618530273,3.0487816224564446,9.199999809265137,-1.0400009155273438,9.550000190734863,0.0021504842665789337 2004,2001-09-18,9.359999656677246,9.56999969482422,9.300000190734863,9.350000381469727,203700.0,0.006451555345359905,-3.9090972143953575,-0.04999642371790287,45.91194566175107,48.08796365805412,0.4072031930387592,0.3772415585947453,0.662393558996472,-0.08964646017624034,4.430737989689149,0.26999950408935725,-0.07128768903656102,-0.3600002765655521,-0.8959891628382852,0.175988609707181,-0.6279947197019187,-0.09200583342918556,0.7988479321060193,48.52937876560933,-9.508701915055418,0.26799444313636683,9,0.11500024795532227,0.3400001525878906,0.9650003910064697,0.3250002861022949,-0.3399991989135742,1,0.004273500354724069,-1.8749944120758766,9.300000190734863,1.6666666666666667,9.899999618530273,3.0487816224564446,9.199999809265137,0.004273500354724069 2005,2001-09-19,9.699999809265137,9.699999809265137,9.300000190734863,9.350000381469727,193400.0,0.03632480395929716,1.2857158427361233,35.002479732951834,54.29184154107226,48.81812856920729,0.029551088590359598,0.02514142734020197,0.31936907757892286,-0.40526760690284647,4.568676393541453,0.39999961853027344,-0.026198699515642687,-0.011500120162963867,-0.5428448744282139,0.5198446341022862,-0.277172497295588,0.2541722569696603,0.4296708239277667,83.33334657881203,17.212184451150236,0.26567237713262476,9,-0.22499990463256836,-0.15000009536743164,0.6250002384185791,-0.014999866485595703,-0.06999969482421875,2,-0.11340200509537368,-3.9090972143953575,9.359999656677246,-1.8749944120758766,9.300000190734863,1.6666666666666667,9.899999618530273,-0.11340200509537368 2006,2001-09-20,9.3100004196167,9.550000190734863,9.25,9.449999809265137,962000.0,-0.04020612343475738,-1.3076917433884752,-0.39999891008471367,43.11512702061122,48.45120491264236,0.40929100327591605,0.3919173747230573,0.6953023782362031,0.0070904616643687746,4.854405198003361,0.4499998092651367,-0.04068803532182841,-0.3739995479583733,-0.9293712408105446,0.18137214489379794,-0.651685394384458,-0.09631370153228858,0.7910767970976487,26.25002980235081,-35.5015978421953,0.27768584642608524,9,0.16499948501586914,0.23999929428100586,0.9499995708465576,0.3749995231628418,0.14999961853027344,3,-0.030075260367929624,1.2857158427361233,9.699999809265137,-3.9090972143953575,9.359999656677246,-1.8749944120758766,9.300000190734863,-0.030075260367929624 2007,2001-09-21,9.600000381469727,9.600000381469727,9.100000381469727,9.239999771118164,720300.0,0.031149296324625375,1.7777730682829653,-2.571444141689373,49.43821067506872,48.28329964196705,0.0719934111783136,0.09912370742270227,0.40076371807266753,-0.25975519145251624,5.373516641079683,0.5,-0.07156673141059855,-0.07899961471557582,-0.6355640949362744,0.4775648655051228,-0.3572818548259242,0.1992826253947726,0.4730552870956366,83.33341280626883,19.26515961398755,0.2782822401103493,9,-0.1250004768371582,-0.050000667572021484,0.6599996089935303,0.08499956130981445,-0.6000003814697266,4,-0.06250003725290154,-1.3076917433884752,9.3100004196167,1.2857158427361233,9.699999809265137,-3.9090972143953575,9.359999656677246,-0.06250003725290154 2008,2001-09-24,9.4399995803833,9.600000381469727,9.300000190734863,9.5,377500.0,-0.016666749450892193,1.3076832788641057,-0.166667549696944,45.35146367419017,47.265004185734234,0.1488878713385695,0.24241231191220436,0.5494373435666411,-0.07713574383926058,6.028788618390949,0.3000001907348633,-0.06805433306673159,-0.2205003738403324,-0.7832930635056634,0.34229231582499864,-0.501896718672997,0.06089597099233224,0.6055949709960586,56.666587193731175,-5.33713430418311,0.2813963448326651,9,-0.05999946594238281,0.1100001335144043,0.7800004482269287,0.24500036239624023,-0.39999961853027344,0,-0.027542297326772158,1.7777730682829653,9.600000381469727,-1.3076917433884752,9.3100004196167,1.2857158427361233,9.699999809265137,-0.027542297326772158 2009,2001-09-25,8.949999809265137,9.489999771118164,8.699999809265138,9.4399995803833,458700.0,-0.05190675772236297,1.6779652797982676,8.166605737900342,39.457197933054836,46.56030775173136,0.5037404620609287,0.7180327668013096,1.0405581623063327,0.43094692198837414,7.0820472921959725,0.7899999618530256,-0.09638303900998402,-0.678000116348267,-1.3243696334949089,-0.03163059920162503,-1.001184874921588,-0.354815357774946,1.0686828472719387,24.999999999999865,-31.560363795567973,0.3231847585733212,9,0.34999990463256836,0.5999999046325684,1.2650001049041748,0.7350001335144043,0.1400003433227539,1,0.04134077021723015,1.3076832788641057,9.4399995803833,1.7777730682829653,9.600000381469727,-1.3076917433884752,9.3100004196167,0.04134077021723015 2010,2001-09-26,8.5,9.050000190734863,8.5,9.050000190734863,121600.0,-0.050279309369290925,1.0,1.1224498931495013,38.33671407441912,45.980309003923864,0.8818727986588826,1.1273858005883817,1.503559185240741,0.8978738508231316,8.030205043612899,0.5500001907348633,-0.1693902589656382,-1.0654999256134037,-1.8816389990743865,-0.24936085215242088,-1.473569462343896,-0.6574303888829114,1.4923089995916374,0.0,-56.03004510834243,0.40806953673049184,9,0.6999998092651367,0.875,1.627500057220459,1.184999942779541,1.3400001525878906,2,0.061176524442784874,1.6779652797982676,8.949999809265137,1.3076832788641057,9.4399995803833,1.7777730682829653,9.600000381469727,0.061176524442784874 2011,2001-09-27,9.210000038146973,9.239999771118164,8.399999618530272,8.399999618530272,136500.0,0.08352941625258503,-1.0740733763703127,-1.472727524938578,43.07116091491329,45.09858217351875,0.19382303315549443,0.43247044809289115,0.8005716217544485,0.20463059791337201,8.967938056993122,0.8400001525878924,-0.25380295110871565,-0.35099987983703684,-1.174264146257908,0.4722643865838343,-0.7626320130474724,0.060632253373398726,0.7226166014609987,67.49999205271912,14.980854769512462,0.41163213321043574,9,-0.16000032424926758,0.11499977111816406,0.8924999237060547,0.47499990463256836,0.5900001525878906,3,0.04560261395812626,1.0,8.5,1.6779652797982676,8.949999809265137,1.3076832788641057,9.4399995803833,0.04560261395812626 2012,2001-09-28,9.050000190734863,9.350000381469727,8.699999809265138,9.220000267028807,149200.0,-0.017372404641629147,2.023256329731544,-0.20987652867437895,40.52044754638836,44.388234337941,0.2464919242400665,0.5522651157087601,0.9665140868371758,0.38030760716511836,9.848027820069202,0.6500005722045881,-0.26628223286889785,-0.4674997329711914,-1.3027461657239634,0.3677466997815806,-0.8851229493475774,-0.04987651659480541,0.7906594276084462,54.16667991213493,5.22000349715087,0.41762321637638633,9,-4.76837158203125e-07,0.27499961853027344,1.0774998664855957,0.6349997520446777,0.8499994277954102,4,0.045303849587965184,-1.0740733763703127,9.210000038146973,1.0,8.5,1.6779652797982676,8.949999809265137,0.045303849587965184 2013,2001-10-01,8.5,9.18000030517578,8.399999618530272,9.149999618530273,118900.0,-0.060773500457816376,1.1971819634917973,3.823525451873168,35.89743547943259,43.275510984350056,0.7499426301167649,1.0663659142430788,1.5174778844905141,0.946139319804109,10.981119884333202,0.7800006866455078,-0.2555613007256934,-0.9599999427795414,-1.9076173245664183,-0.012382560992664438,-1.4338086336729798,-0.4861912518861029,1.254220018354527,9.174345639521805,-33.67065063324593,0.4738086908934386,10,0.5499997138977051,0.8249998092651367,1.690000057220459,1.184999942779541,0.7200002670288068,0,0.05882352941176472,2.023256329731544,9.050000190734863,-1.0740733763703127,9.210000038146973,1.0,8.5,0.05882352941176472 2014,2001-10-02,8.899999618530273,8.899999618530273,8.5,8.5,123600.0,0.04705877865062047,1.0,-0.6153843896627512,44.2477811875628,42.15950427840456,0.3104803154810707,0.6235132774889678,1.1147279040164566,0.5628612204475125,12.054006545248738,0.39999961853027344,-0.32850406812153743,-0.5125002861022949,-1.4729578288509693,0.4479572566463794,-0.9927290574766321,-0.03227151472795775,0.7729671758347987,52.6315366792887,4.1865428843821135,0.4802287713743367,10,0.10000038146972656,0.4250001907348633,1.2150003910064697,0.7850003242492676,0.18000030517578303,1,0.01573037632847374,1.1971819634917973,8.5,2.023256329731544,9.050000190734863,-1.0740733763703127,9.210000038146973,0.01573037632847374 2015,2001-10-03,9.0,9.0,8.199999809265138,8.899999618530273,275600.0,0.011235998399541591,14.999942779759259,0.2500011920940324,48.148149456343695,42.71872899348595,0.11258196808676679,0.47210981307791045,1.0227538497459285,0.4846447455070386,13.61783036067047,0.8000001907348615,-0.3346788371784708,-0.36449990272521937,-1.3055064808911485,0.5765066754407098,-0.8350031918081839,0.1060033863577452,0.5965887638149834,69.5651993634434,18.284795160782977,0.47050328908296474,10,-0.09999990463256836,0.22499990463256836,1.1349999904632568,0.684999942779541,0.3000001907348633,2,0.010000016954210045,1.0,8.899999618530273,1.1971819634917973,8.5,2.023256329731544,9.050000190734863,0.010000016954210045 2016,2001-10-04,8.899999618530273,9.0,8.550000190734862,9.0,174700.0,-0.011111153496636272,7.9999618531728975,-1.0,39.58333167764849,41.62374243821704,0.16573655164869194,0.5407665159945889,1.0788481178479472,0.6055896728760395,15.008985274977979,0.4499998092651385,-0.34398022820707475,-0.4270002841949463,-1.3798043433595168,0.5258037749696243,-0.9034023137772316,0.04940174538733899,0.5848620289207229,60.86951834495289,12.362812507742312,0.4764020295822849,10,4.76837158203125e-07,0.3250002861022949,1.2225003242492676,0.7850003242492676,0.10000038146972656,3,0.10561804206153957,14.999942779759259,9.0,1.0,8.899999618530273,1.1971819634917973,8.5,0.10561804206153957 2017,2001-10-05,8.949999809265137,9.09000015258789,8.550000190734862,9.0,234900.0,0.005617999199770685,3.695641717771076,0.5,45.88234845329733,41.68272963589561,0.015463613790707598,0.4342729814778572,0.9823608960018717,0.576239049395399,16.540775897593853,0.5399999618530291,-0.43150034740431487,-0.3270000934600823,-1.2465216130768937,0.5925214261567291,-0.786760853268488,0.1327606663483234,0.432072891130991,76.53057351803476,25.678167293261502,0.4597607598084057,10,-0.10500001907348633,0.27500009536743164,1.0925002098083496,0.7350001335144043,0.4499998092651367,4,0.09497211168538766,7.9999618531728975,8.899999618530273,14.999942779759259,9.0,1.0,8.899999618530273,0.09497211168538766 2018,2001-10-08,8.800000190734863,9.0,8.800000190734863,8.850000381469727,35400.0,-0.016759734271166393,-6.999961853172862,1.0,43.54839347634053,42.13730691848291,0.07278645377796344,0.5104184519000956,1.0944552975526811,0.746385308342747,17.877697723957972,0.19999980926513672,-0.43615052126172493,-0.413499736785889,-1.2760851146358796,0.44908564106410154,-0.8447924257108852,0.017792952139107143,0.4875066783707851,67.41574719282316,15.597417618736337,0.43129268892499556,10,-0.02500009536743164,0.4249997138977051,1.242499828338623,0.8849997520446777,0.09999942779541016,0,0.12499993226745065,3.695641717771076,8.949999809265137,7.9999618531728975,8.899999618530273,14.999942779759259,9.0,0.12499993226745065 2019,2001-10-09,8.75,9.010000228881836,8.569999694824219,8.800000190734863,160800.0,-0.005681839733083893,-1.1463398749060865,1.0,38.27160784537197,42.13007289303323,0.10217833428103518,0.4744834419726942,1.1116353193330042,0.8159669132994054,19.24745597254815,0.4400005340576172,-0.503396028327499,-0.3934999465942379,-1.157706429003067,0.3707065358145911,-0.7756031877986533,-0.011396705389822515,0.45050630431840766,61.797750401025176,13.388943317274084,0.3821032412044149,10,0.02500009536743164,0.47499990463256836,1.2150001525878906,0.934999942779541,0.5500001907348633,1,0.053714316231863624,-6.999961853172862,8.800000190734863,3.695641717771076,8.949999809265137,7.9999618531728975,8.899999618530273,0.053714316231863624 2020,2001-10-10,9.0,9.100000381469727,8.800000190734863,8.850000381469727,370400.0,0.02857142857142847,-1.4000015258789062,-2.999980926586431,46.0358010728468,42.45947735502584,-0.0775982408045639,0.19095655908271958,0.8329777802277682,0.5827300471037553,20.951942916445667,0.35000038146972656,-0.5365160432124618,-0.11599993705749512,-0.8578723374259578,0.6258724633109676,-0.4869361372417256,0.25493626312673534,0.12046578471414549,81.81811876535637,29.342057586244756,0.3709362001842311,10,-0.22499990463256836,0.22499990463256836,0.942500114440918,0.684999942779541,-0.25,2,0.00888888041178415,-1.1463398749060865,8.75,-6.999961853172862,8.800000190734863,3.695641717771076,8.949999809265137,0.00888888041178415 2021,2001-10-11,9.0,9.100000381469727,8.970000267028809,9.100000381469727,176800.0,0.0,1.5999923706345724,-0.6666709052299633,41.71270383466558,42.59195027594552,-0.12350754203492897,0.18467311148622834,0.8050189003603343,0.6001423889787603,20.993763371103856,0.13000011444091797,-0.4975530228471001,-0.10599994659423828,-0.8484963953848013,0.6364965021963247,-0.47724817098952066,0.2652482778010441,-0.8000001907348615,81.81811876535637,31.8719757811278,0.3712482243952818,10,-0.309999942779541,0.22499990463256836,0.942500114440918,0.684999942779541,0.05000019073486328,3,0.03333335452609587,-1.4000015258789062,9.0,-1.1463398749060865,8.75,-6.999961853172862,8.800000190734863,0.03333335452609587 2022,2001-10-12,9.050000190734863,9.119999885559082,8.739999771118164,9.100000381469727,50900.0,0.005555576748318192,7.444522151932268,0.5,44.44445350118,43.54161894502857,-0.19389819994441027,0.07138813928583154,0.7270643848064715,0.5646689604817752,22.114772996305966,0.38000011444091797,-0.41105488156947345,-0.013499784469605203,-0.6550858422777424,0.628086273338532,-0.3342928133736738,0.3072932444344634,-0.8320003700256322,87.27278717291149,36.59969363319864,0.32079302890406886,10,-0.3900003433227539,0.17499971389770508,0.8924999237060547,0.6349997520446777,0.34999942779541016,4,-0.005524882837687928,1.5999923706345724,9.0,-1.4000015258789062,9.0,-1.1463398749060865,8.75,-0.005524882837687928 2023,2001-10-15,9.31999969482422,9.31999969482422,9.0,9.050000190734863,122700.0,0.029834198718114324,1.370372463486551,-5.399969482538325,55.62309862992655,44.80554310529121,-0.37475830903554197,-0.20768431160194645,0.4171645270139539,0.3107540559924349,23.051651369260693,0.3199996948242205,-0.39352209445148567,0.25549974441528533,-0.38769866741935743,0.8986981562499281,-0.06609946150203605,0.5770989503326067,-1.065919871520995,100.0,44.17593895273194,0.32159920591732166,10,-0.559999942779541,-0.09499979019165217,0.6225004196166974,0.3650002479553205,-0.3199996948242205,0,0.008583683082144411,7.444522151932268,9.050000190734863,1.5999923706345724,9.0,-1.4000015258789062,9.0,0.008583683082144411 2024,2001-10-16,9.399999618530273,9.649999618530273,9.300000190734863,9.300000190734863,190100.0,0.008583683082144411,-6.000028610393202,0.3703689313529813,65.41095196943539,46.723632273412505,-0.4206057073465175,-0.29991045339203914,0.289311716574554,0.2474672215719771,23.679389346430646,0.34999942779541016,-0.343866457491389,0.3334996700286865,-0.3138032179520316,0.9808025580094046,0.009848226038327468,0.6571511140190456,-1.0819646029357877,72.52746792090579,9.243735922104264,0.32365144399035883,10,-0.2999997138977051,-0.17499971389770508,0.5875005722045898,0.2850003242492676,-0.4200000762939453,1,-0.05319149152031322,1.370372463486551,9.31999969482422,7.444522151932268,9.050000190734863,1.5999923706345724,9.0,-0.05319149152031322 2025,2001-10-17,8.600000381469728,9.550000190734863,8.600000381469728,9.399999618530273,65200.0,-0.08510630526872598,-1.3750017881410548,-8.000038147190919,39.86711289764034,46.75516352007828,0.3539033393149591,0.43579778804248726,1.0418138945128224,1.0539490979070791,25.11586189076864,0.9499998092651349,-0.22879539086698664,-0.4114995956420877,-1.0177919902990773,0.19479279901490187,-0.7146457929705825,-0.10835339831359292,-0.17540819764037963,0.0,-60.15824901955108,0.3031461973284946,10,0.49999952316284,0.5299997329711896,1.4049997329711896,1.0849995613098127,0.5499992370605451,2,0.08139532304828867,-6.000028610393202,9.399999618530273,1.370372463486551,9.31999969482422,7.444522151932268,9.050000190734863,0.08139532304828867 2026,2001-10-18,9.029999732971193,9.050000190734863,8.699999809265138,8.699999809265138,71200.0,0.04999992237534978,-1.12121492356153,-0.412500298023509,49.69511485964703,47.1788042318949,-0.06226394937817581,-0.017132456174975275,0.5780062099331698,0.6291664967000354,26.521633171011693,0.44999980926513494,-0.190727249739723,0.03249979019165217,-0.557482266574743,0.6224818469580473,-0.2624912381915454,0.32749081857484974,-0.5073749543657708,40.95234894696121,-19.13910956211781,0.2949910283831975,10,0.07999992370605291,0.019999980926511896,0.9950001239776594,0.6550002098083478,0.07000064849853338,3,-0.031007723283626665,-1.3750017881410548,8.600000381469728,-6.000028610393202,9.399999618530273,1.370372463486551,9.31999969482422,-0.031007723283626665 2027,2001-10-19,9.0,9.130000114440918,8.699999809265138,9.130000114440918,53800.0,-0.003322229663158871,5.615383486776923,-0.3939398318064908,59.0579765230119,48.90209123708062,-0.0272963147169083,-0.03624637073730952,0.5689610222856949,0.6641018345469085,27.597249967686366,0.4300003051757795,-0.18767622972627862,0.03250007629394602,-0.4850597607716516,0.5500599133595436,-0.22627984223885278,0.2912799948267448,-0.39999961853027166,38.09522944512453,-27.26220234027464,0.2587799185327989,10,0.1099996566772461,0.04999971389770508,0.6124999523162842,0.7350001335144025,0.18000030517577947,4,0.005555576748318192,-1.12121492356153,9.029999732971193,-1.3750017881410548,8.600000381469728,-6.000028610393202,9.399999618530273,0.005555576748318192 2028,2001-10-22,9.18000030517578,9.18000030517578,8.890000343322754,9.0,300700.0,0.020000033908419868,2.2222163353537505,-1.384616513223036,55.511826692528494,50.81767110898689,-0.16508548561557213,-0.24951674593064688,0.36087377656115827,0.4923693255513246,28.67806267488614,0.28999996185302557,-0.12150612762422952,0.22550034523010076,-0.25373026267786614,0.7047309531380677,-0.014114958723883575,0.4651156491840851,-0.4959999847412071,55.238128108526155,-11.244529119572576,0.23961530395398356,10,-0.055000305175779474,-0.23000049591064275,0.40749955177307307,0.7299995422363281,-0.07999992370605291,0,0.023965066017531234,5.615383486776923,9.0,-1.12121492356153,9.029999732971193,-1.3750017881410548,8.600000381469728,0.023965066017531234 2029,2001-10-23,9.31999969482422,9.329999923706056,9.010000228881836,9.18000030517578,157200.0,0.0152504776682314,2.9999999999999334,0.7777730682829928,56.20154924142175,51.947198683273,-0.24107958922928674,-0.37985054370183313,0.1938351596330854,0.3639308394487326,28.511104669024313,0.3199996948242205,-0.09299429173452012,0.34699974060058736,-0.15930143728606083,0.8533009184872355,0.09384915165726326,0.6001503295439115,-0.619999885559082,75.78941662224565,9.296120384436605,0.2531505889433245,10,-0.19499969482422053,-0.3699998855590838,0.267500162124632,0.6150002479553205,0.610000610351559,1,-0.0343347323285782,2.2222163353537505,9.18000030517578,5.615383486776923,9.0,-1.12121492356153,9.029999732971193,-0.0343347323285782 2030,2001-10-24,9.020000457763672,9.699999809265137,9.020000457763672,9.699999809265137,299200.0,-0.0321887603952552,1.0,-4.857159400544836,52.15829090392647,53.107819468746435,0.06934772174725623,-0.040998750246542315,0.47467968889375456,0.6709897760601624,27.662986566853903,0.6799993515014648,-0.044642341986101286,0.021000480651855113,-0.43381683601112186,0.4758177973148321,-0.20640817767963426,0.2484091389833445,-0.24400066375732266,32.000064849853395,-33.7503356968519,0.22740865833148868,10,0.12999963760375977,-0.07000064849853516,0.5674993991851807,0.9149994850158691,0.9299993515014648,2,-0.004434691075089092,2.9999999999999334,9.31999969482422,2.2222163353537505,9.18000030517578,5.615383486776923,9.0,-0.004434691075089092 2031,2001-10-25,9.630000114440918,9.630000114440918,9.170000076293944,9.25,214700.0,0.06762745296229,1.421052103227694,-0.5588242306435485,60.17965644844442,54.85617535177582,-0.4938187621314274,-0.6513128777808248,-0.1448799370401641,0.07486203534223179,27.322015400185627,0.6099996566772461,0.05169851854929419,0.6100001335144043,0.08136745751326657,1.138632809515542,0.34568379551383543,0.8743164715149732,-0.7616003189086893,93.00003051757811,27.431265535269645,0.2643163380005688,10,-0.48000001907348633,-0.6800003051757812,-0.11750030517578125,0.30499982833862305,0.38000011444091797,3,-0.04984428766421789,1.0,9.020000457763672,2.9999999999999334,9.31999969482422,2.2222163353537505,9.18000030517578,-0.04984428766421789 2032,2001-10-26,9.460000038146973,9.630000114440918,9.399999618530273,9.630000114440918,228500.0,-0.01765317489861884,1.7058869728146844,-0.4473684870965394,59.82143566722638,55.32265724480913,-0.29004544565443524,-0.4732874200349908,0.01467716401539576,0.25309616821355263,27.27297273990944,0.23000049591064453,0.09091087357102268,0.4195000648498528,-0.1446377399215013,0.9836378696212069,0.13743116246417486,0.7015689672355307,-0.5084402412414537,70.37037909167759,4.827244162907959,0.2820689023856772,10,-0.309999942779541,-0.5100002288818359,0.05249977111816406,0.47499990463256836,1.0199995040893555,4,-0.03805493184202602,1.421052103227694,9.630000114440918,1.0,9.020000457763672,2.9999999999999334,9.31999969482422,-0.03805493184202602 2033,2001-10-29,9.0,9.449999809265137,9.0,9.449999809265137,96300.0,-0.048625796648207764,1.0,2.647056513592658,53.31565281974173,53.97873511706538,0.13386656617246295,0.02750203439451937,0.44642326105681995,0.7177809585294703,27.004987760699816,0.46000003814697266,0.1398894513319675,-0.06549997329711843,-0.569942234323781,0.43894228772954413,-0.3177211038104506,0.18672115721621374,0.6999998092651367,0.0,-63.28981080471879,0.25222113051333134,10,0.15000009536743164,-0.05000019073486328,0.5124998092651367,0.934999942779541,2.5,0,0.020000033908419868,1.7058869728146844,9.460000038146973,1.421052103227694,9.630000114440918,1.0,9.020000457763672,0.020000033908419868 2034,2001-10-30,9.039999961853027,9.25,8.899999618530273,8.949999809265137,187900.0,0.004444440205891853,-2.6842041861165487,-0.2000004238554314,50.561797752808985,55.167033434306354,0.04182917201704228,-0.001551207272303401,0.383532075136209,0.6819475467198721,26.790927691437037,0.35000038146972656,0.17533895540404387,-0.03250002861022949,-0.5311243156493859,0.4661242584289269,-0.2818121721298077,0.2168121149093487,0.6459998512268061,17.500038743009867,-41.65135355583315,0.2493121435195782,10,0.15999984741210938,-0.09000015258789062,0.4249999523162842,0.8949999809265137,2.010000228881836,1,0.006637214587376983,1.0,9.0,1.7058869728146844,9.460000038146973,1.421052103227694,9.630000114440918,0.006637214587376983 2035,2001-10-31,9.09000015258789,9.25,9.0,9.0,159200.0,0.005530994573656356,-4.555546136565931,1.0,51.246540615994896,55.33941407390056,0.07671207429521942,-0.046865940021838526,0.3152630194887518,0.6262279736730889,26.079261716593965,0.25,0.1443900145885486,0.013000154495239613,-0.48449237047460336,0.5104926794650826,-0.23574610798968187,0.2617464169801611,0.5645596527099599,26.02745273763131,-29.006875928298623,0.24874626248492157,10,0.1099996566772461,-0.1400003433227539,0.33499956130981445,0.8449997901916504,2.2899999618530273,2,0.0924092561592249,-2.6842041861165487,9.039999961853027,1.0,9.0,1.7058869728146844,9.460000038146973,0.0924092561592249 2036,2001-11-01,9.84000015258789,9.850000381469727,9.050000190734863,9.1899995803833,245200.0,0.0825082494400704,1.3880565997719725,7.222216335353707,59.16473995537862,55.35127667749686,-0.6105076533723608,-0.7618954533930786,-0.44434505772652244,-0.12359153856255745,24.765394378369045,0.8000001907348633,0.09023980274745291,0.7160001277923591,0.12088325999557092,1.3111169955891473,0.41844169389396413,1.013558561690754,-0.9400005340576172,98.94734517360874,46.00850744455201,0.29755843389839415,11,-0.4699997901916504,-0.815000057220459,-0.5525002479553223,-0.005000114440917969,1.1599998474121094,3,0.011178826724745239,-4.555546136565931,9.09000015258789,-2.6842041861165487,9.039999961853027,1.0,9.0,0.011178826724745239 2037,2001-11-02,9.800000190734863,9.899999618530273,9.550000190734863,9.800000190734863,321500.0,-0.004065036710645509,2.500014305196601,0.0,55.88236325340615,55.392447406483264,-0.497400727666502,-0.6903448683086459,-0.40945801142202143,-0.08603692064193069,23.638526321305584,0.34999942779541016,0.19207123520680724,0.6335001468658454,-0.02709838987228963,1.2940986836039805,0.3032008784967779,0.963799415234913,-0.8810005569457999,90.00005722045898,41.237270259582075,0.33029926836906714,11,-0.40000057220458984,-0.7500004768371582,-0.6125004291534424,-0.015000343322755683,1.3699998855590803,4,0.021428574904060804,1.3880565997719725,9.84000015258789,-4.555546136565931,9.09000015258789,-2.6842041861165487,9.039999961853027,0.021428574904060804 2038,2001-11-05,9.899999618530273,9.899999618530273,9.270000457763672,9.800000190734863,159800.0,0.010204023045831345,11.600055313426857,100.0,56.097566081544336,55.38089372205245,-0.5414689689420893,-0.7417390690391787,-0.5170599609181252,-0.19016043249309433,22.660998036131762,0.6299991607666016,0.2347862383005097,0.6784996032714847,-0.034692490677825205,1.3916916972207947,0.32190355629682976,1.0350956502461397,-0.9417599853515615,100.0,52.00255118873499,0.35659604697465475,11,-0.5,-0.8499999046325684,-0.7124998569488525,-0.11499977111816584,1.2899999618530273,0,0.05858585313684683,2.500014305196601,9.800000190734863,1.3880565997719725,9.84000015258789,-4.555546136565931,9.09000015258789,0.05858585313684683 2039,2001-11-06,9.220000267028807,9.800000190734863,9.0,9.800000190734863,322900.0,-0.06868680582862663,1.758621710234242,-5.800032425112313,57.788949780858346,56.00652248615597,0.13729138647314798,-0.026059152487402315,0.15404843413946523,0.48634927590135213,21.421311421178725,0.8999996185302734,0.2346008225096945,-0.02499976158142303,-0.7028755530213431,0.652876029858497,-0.36393765730138306,0.313938134138537,-0.22409023443603182,24.44448447523499,-28.40056875674699,0.33893789571995975,11,0.17999935150146662,-0.17000055313110174,-0.03250050544738592,0.5649995803833008,1.97999954223633,1,0.24728846712994024,11.600055313426857,9.899999618530273,2.500014305196601,9.800000190734863,1.3880565997719725,9.84000015258789,0.24728846712994024 2040,2001-11-07,9.079999923706056,9.380000114440918,8.949999809265137,9.220000267028807,107100.0,-0.015184418575712955,-1.1499984502814526,0.24137993403203,50.6775097867981,54.95072841263971,0.3203901368186184,0.1267399053026299,0.2785120166684951,0.6116318128258289,20.456892206477566,0.43000030517578125,0.23235381130856503,-0.16900010108947505,-0.8417132357215813,0.5037130335426312,-0.5053566684055291,0.16735646622657896,0.819999694824217,13.684225320158758,-38.985338587579186,0.3363565673160535,11,0.319999694824217,-0.030000209808351386,0.0824999809265119,0.7049999237060511,2.0,2,0.21696038365435788,1.758621710234242,9.220000267028807,11.600055313426857,9.899999618530273,2.500014305196601,9.800000190734863,0.21696038365435788 2041,2001-11-08,9.300000190734863,9.399999618530273,9.109999656677246,9.149999618530273,162400.0,0.02422910450190985,-1.521733361528861,-1.0714300311306053,53.86598362579769,54.28901151914765,0.05437471615429601,-0.0733957619782366,0.059718135165002906,0.38203539932218256,19.421120516916368,0.319999694824217,0.22248754905308488,0.036000156402588246,-0.6266387570990908,0.6986390699042673,-0.2953193003482504,0.36731961315342687,0.5809994316101079,36.84215281479541,-16.94099699088133,0.3313194567508392,11,0.09999942779541016,-0.07500028610229492,-0.23750019073486328,0.38499975204467773,1.8000001907348633,3,0.22365590118785783,-1.1499984502814526,9.079999923706056,1.758621710234242,9.220000267028807,11.600055313426857,9.899999618530273,0.22365590118785783 2042,2001-11-09,9.0,9.350000381469727,8.960000038146973,9.199999809265137,37200.0,-0.03225808436366906,-1.7857193946887102,-1.3333269755288104,47.74999511241682,53.670605107222656,0.315433042992467,0.23469964953853584,0.3374760486621895,0.6793794547493679,18.02159003044711,0.3900003433227539,0.24122807568257976,-0.2615000247955326,-0.9279050146874148,0.40490496509634966,-0.5947025197414746,0.07170247015040943,0.8623796260833743,5.263179028797958,-46.3392185713401,0.33320249494594145,11,0.39999961853027344,0.22499990463256836,0.0625,0.684999942779541,2.6800003051757795,4,0.22222222222222232,-1.521733361528861,9.300000190734863,-1.1499984502814526,9.079999923706056,1.758621710234242,9.220000267028807,0.22222222222222232 2043,2001-11-12,9.399999618530273,9.399999618530273,8.699999809265138,9.100000381469727,94900.0,0.0444444020589192,3.6666772630748965,-1.4999976158119352,50.93896661064013,53.712512758092785,-0.024428596043946982,-0.16759179378428612,-0.07187215071058439,0.2795017389947301,17.421650227402314,0.6999998092651349,0.18843991212508193,0.1344995975494392,-0.5343397863336659,0.8033389814325442,-0.19992009439211422,0.4689192894909926,0.44413241121673686,63.63632422834764,14.469928178984624,0.3344196919415526,11,-0.09999990463256836,-0.16499996185302734,-0.36499977111816406,0.2850003242492676,1.6200008392333984,0,0.18829792868017337,-1.7857193946887102,9.0,-1.521733361528861,9.300000190734863,-1.1499984502814526,9.079999923706056,0.18829792868017337 2044,2001-11-13,8.899999618530273,9.5,8.600000381469728,9.350000381469727,251100.0,-0.05319149152031322,1.399998982747391,-1.500006357844945,48.65469883557625,53.42453033804627,0.5069333712876372,0.3088644758167636,0.4063288684615305,0.7864573589822648,17.715978583758893,0.8999996185302717,0.13356519164853253,-0.34050040245056223,-1.0253583561065618,0.3443575512054373,-0.682929379278562,0.001928574377437542,0.8983671223974614,33.33326269076131,-17.26080905275313,0.3424289768279994,11,0.35000038146972656,0.33500003814697266,0.10000038146972656,0.7850003242492676,2.200000762939453,1,0.2573033775288176,3.6666772630748965,9.399999618530273,-1.7857193946887102,9.0,-1.521733361528861,9.300000190734863,0.2573033775288176 2045,2001-11-14,9.300000190734863,9.31999969482422,8.850000381469727,8.899999618530273,163800.0,0.04494388644374414,1.1363625526417795,-0.8888886534141482,46.11764795639935,51.97485344927079,0.15628947028425522,-0.037950744040657014,-0.014818250989293347,0.3942122844435687,16.765711313989296,0.46999931335449396,0.14746966122513783,0.024500179290772195,-0.5905214248819721,0.6395217834635165,-0.2830106227955991,0.33201098137714347,0.4264645686253914,77.77778955153973,31.203270913631783,0.3075108020863721,11,-0.05000019073486328,-0.05000019073486328,-0.3000001907348633,0.38499975204467773,1.6999998092651367,2,0.20430103006053169,1.399998982747391,8.899999618530273,3.6666772630748965,9.399999618530273,-1.7857193946887102,9.0,0.20430103006053169 2046,2001-11-15,8.75,9.25,8.699999809265138,9.25,227200.0,-0.05913980424245602,1.200000762939446,-1.2499982118632147,42.33261316849118,50.46932566205802,0.5983344065992799,0.5164770667994816,0.5172021153031405,0.9386295184737925,15.869418489779145,0.6000003814697248,0.16013794462368658,-0.5115000247955326,-1.1617881969275903,0.13878814733652511,-0.8366441108615614,-0.18635593872950373,0.9088768966868237,16.66663134538055,-25.786747677277823,0.32514408606602874,11,0.5,0.5,0.25,0.934999942779541,2.75,3,0.2662857055664065,1.1363625526417795,9.300000190734863,1.399998982747391,8.899999618530273,3.6666772630748965,9.399999618530273,0.2662857055664065 2047,2001-11-16,9.050000190734863,9.289999961853027,8.9399995803833,9.0,91900.0,0.03428573608398433,-3.1176265994984824,-0.10000038146972656,50.559286216420055,49.85396123259976,0.20200124097229022,0.2323263195644465,0.19266604104349128,0.6355325387106383,15.118082764845141,0.5399999618530273,0.1747334225436905,-0.21399984359741175,-0.8604280499349262,0.43242836274010266,-0.537213946766169,0.10921425957134545,0.5453441150389349,49.9999999999999,2.086642844415202,0.3232141031687574,11,0.15000009536743164,0.19999980926513672,-0.09250020980834961,0.6349997520446777,2.22999954223633,4,0.22651935331820172,1.200000762939446,8.75,1.1363625526417795,9.300000190734863,1.399998982747391,8.899999618530273,0.22651935331820172 2048,2001-11-19,9.399999618530273,9.399999618530273,8.930000305175781,9.100000381469727,73600.0,0.038673969107064776,2.1333367241839705,5.999961853172862,53.76568699569231,49.40693203424798,-0.2529860853236219,-0.10576907374061406,-0.18217666995605164,0.28683517848866913,14.351622680312683,0.4699993133544922,0.0959407079523622,0.12499961853027308,-0.5228957142717139,0.77289495133226,-0.1989480478707204,0.44894728493126657,0.13562405178528003,88.88884179384094,35.59466831374557,0.3239476664009937,11,-0.34999942779541016,-0.14999961853027344,-0.45749974250793457,0.2850003242492676,2.0799999237060547,0,0.24255327438002516,-3.1176265994984824,9.050000190734863,1.200000762939446,8.75,1.1363625526417795,9.300000190734863,0.24255327438002516 2049,2001-11-20,9.0,9.300000190734863,8.899999618530273,8.899999618530273,74700.0,-0.0425531526343631,-6.9999809265864315,0.33333545261498165,49.122805386829334,49.23418710091813,0.12574845260040846,0.28356636530995516,0.18524038894437211,0.7057830410744401,14.019163110403335,0.5,0.022874695146020585,-0.25900001525878835,-0.9179273346271994,0.39992730410962274,-0.588463674942993,0.0704636444254163,0.4794862729848042,42.85718178263562,-13.312430152338074,0.32946365968420555,11,0.05000019073486328,0.25,-0.007500171661376953,0.684999942779541,2.5,1,0.22444449530707455,2.1333367241839705,9.399999618530273,-3.1176265994984824,9.050000190734863,1.200000762939446,8.75,0.22444449530707455 2050,2001-11-21,8.979999542236328,9.130000114440918,8.979999542236328,9.100000381469727,30400.0,-0.0022222730848524552,-1.4999920527696098,-1.2000038146827137,40.2272649441862,47.71877391407241,0.14535806186839473,0.316651276766855,0.19109683242735365,0.7344291669448957,14.676983239111003,0.15000057220458984,-0.06754059076491004,-0.27700042724609375,-0.9392168380172379,0.3852159835250504,-0.6081086326316658,0.05410777813947831,0.4467175772575711,39.99997275215481,-10.314119285998792,0.33110820538557245,11,0.07000064849853516,0.2700004577636719,0.18250036239624023,0.7050004005432129,2.7100000381469727,2,0.23608028366396172,-6.9999809265864315,9.0,2.1333367241839705,9.399999618530273,-3.1176265994984824,9.050000190734863,0.23608028366396172 2051,2001-11-23,9.149999618530273,9.239999771118164,8.880000114440918,8.880000114440918,32000.0,0.018930967144749955,-1.6666690214223903,-2.2499801319240245,42.82560032538611,47.171618937735666,-0.053816608080486716,0.11472918881190353,0.019919823339758835,0.5647304532556632,15.234425453970054,0.3599996566772461,-0.11613845094530717,-0.08300032615661657,-0.7227075244674062,0.556706872154173,-0.4028539253120105,0.23685327299877734,0.22711449668217476,51.92303107330645,6.355111775342621,0.31985359915539463,11,-0.09999942779541016,0.10000038146972656,-0.03499960899353027,0.5350003242492676,2.4000005722045916,4,0.20218584246967253,-1.4999920527696098,8.979999542236328,-6.9999809265864315,9.0,2.1333367241839705,9.399999618530273,0.20218584246967253 2052,2001-11-26,9.100000381469727,9.380000114440918,9.050000190734863,9.050000190734863,118500.0,-0.005464397720770453,-12.199946594442007,0.18518623174328452,41.0714361740626,46.07522666700483,0.013253139804566771,0.14374519550211495,0.04557032767853464,0.6137853336658452,15.65581327323941,0.3299999237060547,-0.12145504625026682,-0.11499958038330149,-0.7480373736685166,0.5180382129019137,-0.43151847702590906,0.20151931625930608,-0.4999999999999982,42.30778400723326,3.4754053509031806,0.31651889664260785,11,-0.05000019073486328,0.14999961853027344,-0.020000696182250977,0.5749993324279785,2.549999237060547,0,0.2637362107607575,-1.6666690214223903,9.149999618530273,-1.4999920527696098,8.979999542236328,-6.9999809265864315,9.0,0.2637362107607575 2053,2001-11-27,9.18000030517578,9.1899995803833,9.0,9.0,103900.0,0.008791200038733571,-1.1111028694951892,3.599992370634537,49.48453658926256,46.16743086185886,-0.11313261083348713,0.08213286467523062,-0.0390080065563474,0.5101442990658338,15.283999872522974,0.18999958038330078,-0.15809519715965337,-0.04399967193603693,-0.6692373132554721,0.5812379693833982,-0.3566184925957536,0.26861914872367976,-0.564399929046628,60.0000381469723,18.54845462217898,0.3126188206597172,11,-0.1300005912780744,0.06999969482422053,-0.10000061988830389,0.3199996948242205,2.6199998855590856,1,0.22875809999825525,-12.199946594442007,9.100000381469727,-1.6666690214223903,9.149999618530273,-1.4999920527696098,8.979999542236328,0.22875809999825525 2054,2001-11-28,9.100000381469727,9.229999542236328,9.039999961853027,9.170000076293944,104700.0,-0.008714588349299723,1.0000100387495734,-0.3888865341414766,50.261786117296936,46.62789065751414,-0.0019881602399358655,0.1758755785140167,0.033455245561818,0.5809666952380219,14.647046606422986,0.18999958038330078,-0.14517474316276058,-0.1269996166229248,-0.7490877649155561,0.49508853166970646,-0.43804369076923955,0.18404445752338994,-0.4691120105743405,44.00005340576172,-0.924095884628457,0.3110440741463155,11,-0.050000667572021484,0.14999961853027344,-0.0625004768371582,0.34999942779541016,2.25,2,0.2615383583513886,-1.1111028694951892,9.18000030517578,-12.199946594442007,9.100000381469727,-1.6666690214223903,9.149999618530273,0.2615383583513886 2055,2001-11-29,9.93000030517578,9.93000030517578,9.100000381469727,9.100000381469727,185600.0,0.0912087790013918,1.0000000000000042,-11.85719346049074,57.1106118133786,48.269890506946076,-0.8193924640706278,-0.6197414536589463,-0.8055529660367426,-0.25267915852691125,14.159811916004749,0.8299999237060529,-0.15799757984624918,0.6610002994537343,-0.03157390199634058,1.3535745009038092,0.31471319872869685,1.0072874001787717,-1.2841296994094833,100.0,51.82063683949056,0.34628710072503727,11,-0.5250000953674299,-0.6649999618530256,-0.8925004005432111,-0.48000049591064275,1.97999954223633,3,0.15810671163886014,1.0000100387495734,9.100000381469727,-1.1111028694951892,9.18000030517578,-12.199946594442007,9.100000381469727,0.15810671163886014 2056,2001-11-30,9.949999809265137,10.0,9.699999809265137,9.75,229500.0,0.0020140486882898045,1.0,0.2409636477701259,61.44578451687419,49.479501429218764,-0.7278078693995411,-0.665181736302495,-0.8219413238635482,-0.2794387374355658,15.31713933671619,0.3000001907348633,-0.11820118931347423,0.6754998207092289,-0.037609742722416684,1.3886093841408744,0.3189450389934052,1.0320546024250525,-1.2527640155224606,94.99998092651367,39.682147902595446,0.35655478171582305,11,-0.5099997520446777,-0.6499996185302734,-0.8999998569488525,-0.5,1.5500001907348633,4,0.1748743522083216,1.0000000000000042,9.93000030517578,1.0000100387495734,9.100000381469727,-1.1111028694951892,9.18000030517578,0.1748743522083216 2057,2001-12-03,10.010000228881836,10.15999984741211,9.81999969482422,10.0,480000.0,0.006030193041896226,1.193553150514666,0.05000119209403238,58.00525847581297,49.95056492700995,-0.7122078231391953,-0.7469387547412651,-0.8869079289752904,-0.3427255352742975,16.749065379470135,0.34000015258788885,-0.0902035746340708,0.7250002384185787,-0.025872948036571586,1.475873424873729,0.3495636451910027,1.1004368316461548,-1.23459858276372,87.06899670160185,31.448322382575427,0.37543659322757555,12,-0.49000024795532227,-0.630000114440918,-0.9600002765655518,-0.7100005149841309,2.0900001525878906,0,0.15384614651752648,1.0,9.949999809265137,1.0000000000000042,9.93000030517578,1.0000100387495734,9.100000381469727,0.15384614651752648 2058,2001-12-04,10.479999542236328,10.479999542236328,9.920000076293944,10.050000190734863,130100.0,0.046952977283497344,1.604652606972487,42.998950982262066,70.89947663951303,52.37019506619702,-1.1319332064757326,-1.23455423961021,-1.3513562935258125,-0.8157066339503434,17.879546323260403,0.5599994659423846,0.020418770128944885,1.165999555587769,0.2820991723231874,2.0498999388523504,0.7240493639554781,1.6079497472200597,-1.5938300400146925,100.0,39.84331239725625,0.4419501916322906,12,-0.7999997138977051,-0.9399995803833008,-1.429999589920044,-1.179999828338623,1.6700000762939453,1,0.1116412335304624,1.193553150514666,10.010000228881836,1.0,9.949999809265137,1.0000000000000042,9.93000030517578,0.1116412335304624 2059,2001-12-05,11.5,11.5,11.100000381469727,11.100000381469727,603600.0,0.0973282922058234,1.0,0.9302330739187424,75.00000541860574,56.233832896688085,-1.9668504574072632,-2.1871195348063885,-2.3380422855503937,-1.8236866259080422,19.030007864092997,1.0200004577636719,0.09675991055778255,2.072000026702881,0.7564317374306206,3.387568315975141,1.4142158820667508,2.729784171339011,-2.454447493776895,100.0,40.334301486964236,0.6577841446361297,12,-1.309999942779541,-1.4499998092651367,-2.450000047683716,-2.200000286102295,0.8000001907348651,2,0.02608697310737962,1.604652606972487,10.479999542236328,1.193553150514666,10.010000228881836,1.0,9.949999809265137,0.02608697310737962 2060,2001-12-06,11.050000190734863,11.5,11.050000190734863,11.5,256700.0,-0.039130418196968386,1.0,-1.1250005960470162,76.74419894097754,60.00256607619824,-1.3324649119658485,-1.6674563292052405,-1.84476311718484,-1.3556984590727907,20.090858520617914,0.4499998092651367,0.1248361098309978,1.5235002040863037,0.034123417711898085,3.0128769904607093,0.7788118108991,2.2681885972735074,-1.709913985258531,75.00001324547522,9.486460511208378,0.7446883931872028,12,-0.8000001907348633,-1.0,-1.9750003814697266,-1.7500004768371582,0.9299993515014648,3,0.027149338059415218,1.0,11.5,1.604652606972487,10.479999542236328,1.193553150514666,10.010000228881836,0.027149338059415218 2061,2001-12-07,11.380000114440918,11.529999732971193,10.960000038146973,11.050000190734863,285200.0,0.029864245973746817,-1.2352919177073,-0.7333334746184771,76.90532322305948,63.98410908164234,-1.4671610773306316,-1.932730148266998,-2.149645652425434,-1.6727936842718627,21.16619985164977,0.5699996948242205,0.22778141575287414,1.7495001316070553,0.05092513516516206,3.4480751280489486,0.9002126333861078,2.598787629828003,-1.7807242536217451,91.22809267929485,22.77100180989865,0.8492874982209466,12,-1.1150002479553223,-1.3150000572204572,-2.3050003051757812,-2.080000400543213,0.28999996185302734,4,0.046572911040539955,1.0,11.050000190734863,1.0,11.5,1.604652606972487,10.479999542236328,0.046572911040539955 2062,2001-12-10,11.0,11.300000190734865,10.949999809265137,11.279999732971193,127600.0,-0.03339192536199609,1.187497951094475,-0.8484842354709183,68.3486336861492,66.0801198701853,-0.882061073894576,-1.470611562621416,-1.743267855453304,-1.2816481921198193,21.980018426864632,0.43000030517578125,0.38446987878336714,1.2695000171661377,-0.5065094604471483,3.0455094947794237,0.3814952783594947,2.1575047559727807,-1.1304227970795448,67.08075490742542,1.1582359722828102,0.888004738806643,12,-0.7150001525878906,-0.9349999427795392,-1.802499771118164,-1.7750000953674316,0.8999996185302734,0,0.045454545454545414,-1.2352919177073,11.380000114440918,1.0,11.050000190734863,1.0,11.5,0.045454545454545414 2063,2001-12-11,11.170000076293944,11.25,11.0,11.0,475600.0,0.015454552390358423,-1.941175150624376,-0.6071437086385844,76.27119270275051,68.97005393523568,-0.8270691850660423,-1.582335802988304,-1.8666401200507607,-1.4387625131366928,22.33904940424328,0.25,0.5342380897786665,1.3510000705718976,-0.5290212537170547,3.231021394860849,0.4109894084274224,2.291010732716373,-1.0679637191663858,37.931085511711686,-29.6322227480411,0.9400106621444758,12,-0.8550000190734846,-1.1050000190734828,-1.9450004100799543,-1.9450001716613752,-0.11999988555908025,1,0.08325875549003081,1.187497951094475,11.0,-1.2352919177073,11.380000114440918,1.0,11.050000190734863,0.08325875549003081 2064,2001-12-12,11.1899995803833,11.1899995803833,11.029999732971193,11.100000381469727,277500.0,0.0017904658865492973,2.5555838128238153,0.5294068148414152,76.75546001874562,71.15281484694313,-0.58046724327615,-1.4988232295572619,-1.8517132081318515,-1.4497806093981769,23.015799539482213,0.1599998474121076,0.7132883790880769,1.2564995765686042,-0.6663083474271438,3.1793075005643523,0.2950956145707302,2.2179035385664783,-0.888048350637634,41.37927632552513,-28.44494627015336,0.961403961997874,12,-0.5749998092651367,-1.12499952316284,-1.9649999141693115,-1.9649996757507324,0.16000080108642578,2,0.08579089134461682,-1.941175150624376,11.170000076293944,1.187497951094475,11.0,-1.2352919177073,11.380000114440918,0.08579089134461682 2065,2001-12-13,11.199999809265137,11.449999809265135,11.140000343322754,11.199999809265137,84400.0,0.0008936755368040838,-4.16670375433128,0.0,75.81865286841094,72.74980021933611,-0.4373667113869324,-1.4326337495923802,-1.8291745148417569,-1.4458599509206778,23.859481655469427,0.30999946594238104,0.8560081271848112,1.1714998245239254,-0.8064764832088045,3.1494761322566553,0.18251167065755958,2.1604879783902913,-0.7261217890678964,43.103453945745656,-27.78780237907722,0.9889881538663653,12,-0.5250000953674299,-1.134999752044676,-1.9750001430511475,-1.9749999046325684,0.5500001907348633,3,0.09821432144666287,2.5555838128238153,11.1899995803833,-1.941175150624376,11.170000076293944,1.187497951094475,11.0,0.09821432144666287 2066,2001-12-14,11.079999923706056,11.399999618530273,11.020000457763672,11.100000381469727,175500.0,-0.010714275678809448,-4.42858310626703,-100.0,74.50495084563083,74.5830993715381,-0.156698105534117,-1.190145365084069,-1.6741354297704465,-1.3377237376479538,24.29629250809654,0.37999916076660156,1.0149731021867723,0.9349999427795428,-0.9999146469148634,2.869914532473949,-0.032457352067661205,1.9024572376267468,-0.45826486372046205,26.000022888184045,-46.50308249331354,0.9674572948472031,12,-0.3550000190734881,-1.0149998664855957,-1.8550002574920672,-1.855000019073488,0.48000049591064275,4,0.0812274029537392,-4.16670375433128,11.199999809265137,2.5555838128238153,11.1899995803833,-1.941175150624376,11.170000076293944,0.0812274029537392 2067,2001-12-17,11.100000381469727,11.25,10.880000114440918,11.0,496400.0,0.0018050954784645246,-1.1764689382804698,-4.999904634751541,74.12060674779774,74.94100271690306,-0.006506256259756427,-1.1053629110645673,-1.6597537507695215,-1.3707097191212334,24.71692910487581,0.36999988555908203,1.0881212882624745,0.852500391006469,-1.055177994947769,2.760178776960707,-0.10133880197065004,1.806339583983588,-0.35110826726614874,38.59655873967701,-34.02212373150867,0.9538391929771187,12,0.10499954223632812,-1.0350003242492658,-1.7875006198883057,-1.8750004768371582,0.3399991989135742,0,0.05135132209326532,-4.42858310626703,11.079999923706056,-4.16670375433128,11.199999809265137,2.5555838128238153,11.1899995803833,0.05135132209326532 2068,2001-12-18,11.68000030517578,11.699999809265135,11.0,11.100000381469727,732400.0,0.052252243583189584,1.2580677909788478,5.7999771119037,78.79464494786723,75.36262933126545,-0.44520301180398114,-1.5871677575056662,-2.1930873268772633,-1.9548658187329426,25.758453814944794,0.6999998092651349,1.1644222306211383,1.3185002803802472,-0.6475406267165393,3.284541187477034,0.33547982683185396,2.3015207339286405,-0.8217531243447347,97.56103517896518,20.441486854950725,0.9830204535483937,12,-0.39000034332275213,-1.5300002098083478,-2.3675005435943586,-2.455000400543211,-0.11000061035155895,1,0.018835557158076943,-1.1764689382804698,11.100000381469727,-4.42858310626703,11.079999923706056,-4.16670375433128,11.199999809265137,0.018835557158076943 2069,2001-12-19,11.020000457763672,11.699999809265135,11.0,11.699999809265135,444900.0,-0.05650683477462248,1.0588249318753378,-1.1724128292232163,62.64501493794924,73.79605333092897,0.15594816206019502,-0.809582947086362,-1.491516326557985,-1.2997087817613462,26.787976659156964,0.6999998092651349,1.2524570574086642,0.5575004100799568,-1.31957320483113,2.4345740249910435,-0.3810363973755866,1.4960372175355001,-0.1400003433227539,17.07321895440043,-54.79121156289449,0.9385368074555431,12,0.26999950408935547,-0.8700003623962402,-1.7525007724761963,-1.7950005531311035,0.8599996566772461,2,0.002722298704630033,1.2580677909788478,11.68000030517578,-1.1764689382804698,11.100000381469727,-4.42858310626703,11.079999923706056,0.002722298704630033 2070,2001-12-20,11.100000381469727,11.34000015258789,11.050000190734863,11.119999885559082,112100.0,0.0072595209058901045,-3.8333373069801078,0.029411063474098678,63.15790162838259,72.26856204263154,0.09363316695401203,-0.7616652373087174,-1.5362178644100375,-1.3831774497989429,27.87313619714701,0.31999969482421875,1.2549158597617787,0.5315002918243401,-1.2288856819436749,2.291886265592355,-0.3486926950596665,1.4116932787083467,-0.10000038146972656,26.829310842118055,-40.36916415155539,0.8801929868840073,12,0.18999958038330078,-0.9000005722045898,-1.8575005531311035,-1.8750004768371582,0.6599998474121094,3,0.022522521748499003,1.0588249318753378,11.020000457763672,1.2580677909788478,11.68000030517578,-1.1764689382804698,11.100000381469727,0.022522521748499003 2071,2001-12-21,11.0,11.300000190734865,10.75,11.199999809265137,414800.0,-0.009009043066040445,1.749997019772009,10.000238424490965,61.22448758925832,71.47699025408812,0.14981674271143852,-0.5438443283910903,-1.4013533340054636,-1.286623840038331,29.041658315010988,0.5500001907348651,1.1389255641277405,0.3389998912811283,-1.297619069262149,1.9756188518244056,-0.47930958899051035,1.157309371552767,0.6999998092651349,26.31579475719954,-36.78420109849776,0.8183094802716387,12,0.22499990463256836,-0.8000001907348633,-1.75,-1.7750000953674316,0.7100000381469727,4,0.06818181818181812,-3.8333373069801078,11.100000381469727,1.0588249318753378,11.020000457763672,1.2580677909788478,11.68000030517578,0.06818181818181812 2072,2001-12-24,11.5,11.5,11.0,11.0,62900.0,0.045454545454545414,1.0,-2.5000023841880648,61.48649025985046,69.83424553821033,-0.3037411781645396,-0.9010190866667607,-1.861572220364021,-1.7871981284466614,30.867787489800353,0.5,1.0581115148449367,0.718999910354615,-0.7820298039413238,2.2200296246505538,-0.031514946793354426,1.4695147675025844,0.1809998130798327,78.94738427159862,19.66753766569189,0.7505148571479696,12,-0.27500009536743164,-1.2100000381469727,-2.25,-2.2750000953674316,0.5,0,0.005217427792756357,1.749997019772009,11.0,-3.8333373069801078,11.100000381469727,1.0588249318753378,11.020000457763672,0.005217427792756357 2073,2001-12-26,11.279999732971193,11.399999618530273,11.06999969482422,11.300000190734865,83900.0,-0.019130458002504902,2.0000086697936044,-0.04000091552734375,46.97801859507545,66.52564093558031,-0.07431116150480754,-0.5434905421567873,-1.6122312843408437,-1.576242500042829,32.65271796583843,0.4300003051757795,0.9417353041543493,0.3939996719360366,-0.9172856693288978,1.705285013200971,-0.2616429986964306,1.0496423425685038,0.3823800838470426,55.78945677696192,1.591844829430542,0.6556426706324674,12,-0.05499982833862482,-0.9899997711181658,-2.0549995899200457,-2.054999828338625,0.3200006484985334,2,0.014184383971608705,1.0,11.5,1.749997019772009,11.0,-3.8333373069801078,11.100000381469727,0.014184383971608705 2074,2001-12-27,11.479999542236328,11.5,11.18000030517578,11.18000030517578,127100.0,0.017730479964511048,-1.1333367241839571,-14.999618539004477,56.34217268367584,64.36158758172085,-0.25574247942594397,-0.5860939448824478,-1.7825404995476504,-1.7882075689371781,34.73443600813959,0.3199996948242205,0.9011207633342604,0.47499952316284144,-0.5558202474463627,1.5058192937720456,-0.04041036214175975,0.9904094084674426,0.16413267824554367,97.33327229817709,43.87643564990089,0.5154098853046017,12,-0.25499963760375977,-1.1899995803833008,-2.3299994468688965,-2.2549996376037598,0.1700000762939453,3,0.007839734858592129,2.0000086697936044,11.279999732971193,1.0,11.5,1.749997019772009,11.0,0.007839734858592129 2075,2001-12-28,11.5,11.600000381469727,11.300000190734865,11.420000076293945,84400.0,0.00174220022310001,1.1428532503184456,0.26666709052299475,51.94804953531613,61.855265213908105,-0.25559078331959917,-0.5085150262880536,-1.7462154881710674,-1.8149093004626486,36.460085392639925,0.3000001907348615,0.8119192031566378,0.4164999961853031,-0.5027050713278722,1.3357050636984784,-0.04310253757128457,0.8761025299418908,0.12624957607223486,88.23525451873128,37.922200767077406,0.459602533756588,12,-0.27500009536743164,-1.2100000381469727,-2.3499999046325684,-2.2750000953674316,0.25,4,0.03304348821225367,-1.1333367241839571,11.479999542236328,2.0000086697936044,11.279999732971193,1.0,11.5,0.03304348821225367 2076,2001-12-31,11.6899995803833,11.699999809265135,11.050000190734863,11.399999618530273,202500.0,0.016521702642026126,3.19354024961626,3.625002980235081,61.93770758500987,60.501609751376115,-0.3910895353528545,-0.5918171824562677,-1.8903827636988115,-2.005783201309349,37.8093608598293,0.6499996185302717,0.7209549488199691,0.519499588012696,-0.2679138159924985,1.3069129920178906,0.12579288601009964,0.9132062900152924,-0.9399995803833008,98.57139548475985,48.298224461252914,0.39370670200259694,12,-0.4649996757507324,-1.3999996185302734,-2.539999485015869,-2.4649996757507324,-0.4399995803833008,0,0.005988079641679578,1.1428532503184456,11.5,-1.1333367241839571,11.479999542236328,2.0000086697936044,11.279999732971193,0.005988079641679578 2077,2002-01-02,11.550000190734865,11.75,11.050000190734863,11.75,301100.0,-0.011975996122648769,6.0000047683761295,-0.6896546054254149,56.64335944156035,58.04035580623091,-0.20176229874420493,-0.34839154355850077,-1.7042657824686724,-1.8695568291806044,38.90956731450178,0.6999998092651367,0.6335047734950567,0.3025002002716075,-0.28217696340783327,0.8871773639510483,0.01016161843188712,0.5948387821113279,-0.7810001945495628,71.42859089131814,18.784811665593708,0.29233858183972056,1,-0.30000019073486506,-1.175000190734865,-2.4000000953674334,-2.420000076293947,-0.35000038146972834,2,0.013852800412977873,3.19354024961626,11.6899995803833,1.1428532503184456,11.5,-1.1333367241839571,11.479999542236328,0.013852800412977873 2078,2002-01-03,11.649999618530273,11.6899995803833,11.25,11.550000190734865,186700.0,0.008657958973509405,3.888901840068241,-0.4999976158119308,57.82313101702896,57.50459092612866,-0.34248032128288486,-0.3754950602685714,-1.7618376073953375,-1.9679959394583033,39.42874976474886,0.4399995803833008,0.5603570749923001,0.34399962425231934,-0.1433733736927394,0.8313726221973781,0.10031312527978997,0.5876861232248487,-0.8417596221923827,85.71422732604636,30.33831862598617,0.24368649897252903,1,-0.39999961853027344,-1.2749996185302734,-2.499999523162842,-2.5999999046325684,-0.1999998092651385,3,0.030042952182850025,6.0000047683761295,11.550000190734865,3.19354024961626,11.6899995803833,1.1428532503184456,11.5,0.030042952182850025 2079,2002-01-04,11.800000190734865,12.25,11.75,11.75,280300.0,0.012875586018561203,-18.999923706345726,0.5000047683988936,59.740266174223976,57.12485365344437,-0.4137081847652926,-0.528989563848393,-1.8713060809926407,-2.115548107483855,38.86113448930832,0.6000003814697266,0.492844716448694,0.47900018692016744,-0.050185736432723616,1.0081861102730585,0.2144072252437219,0.743593148596613,-0.9540897942504891,62.500009934109194,5.341556311449999,0.26459296167644525,1,-0.30000019073486506,-1.1550002098083514,-2.6500003337860125,-2.75000047683716,-0.5500001907348651,4,-0.016949136104436158,3.888901840068241,11.649999618530273,6.0000047683761295,11.550000190734865,3.19354024961626,11.6899995803833,-0.016949136104436158 2080,2002-01-07,11.350000381469727,11.869999885559082,11.350000381469727,11.8100004196167,101600.0,-0.03813557643994525,-1.2608672215945018,-9.199965667855249,53.958951170754126,56.31757182916613,0.08435422711897722,-0.05835395349277128,-1.3754961744160301,-1.6597839210949026,37.96460980225731,0.5199995040893555,0.32582935931318957,0.014000368118285422,-0.49962029663616647,0.5276210328727373,-0.24280996425894052,0.27081070049551137,-0.41984460877441343,25.000019868218082,-34.608521606491934,0.2568103323772261,1,0.27499961853027344,-0.6750001907348633,-2.200000524520874,-2.3000006675720215,-0.050000190734861505,0,0.026431649953980063,-18.999923706345726,11.800000190734865,3.888901840068241,11.649999618530273,6.0000047683761295,11.550000190734865,0.026431649953980063 2081,2002-01-08,11.90999984741211,11.90999984741211,11.5,11.699999809265135,170400.0,0.04933915833665092,2.904759742235503,-0.4565217842001096,60.25316076732418,56.18053521888544,-0.37211922434798517,-0.6077720968645153,-1.9018989161589062,-2.2092670734216373,37.32540487048982,0.5599994659423828,0.3110732196483941,0.5474998474121087,-0.02678674970903039,1.1217864445332477,0.26035654885154,0.8346431459726773,-0.9006534210785144,71.66664944754433,9.011919522703664,0.28714329856056925,1,-0.25999975204467773,-0.934999942779541,-2.5749995708465576,-2.8449997901916504,-0.7100000381469727,1,-0.01343407636120797,-1.2608672215945018,11.350000381469727,-18.999923706345726,11.800000190734865,3.888901840068241,11.649999618530273,-0.01343407636120797 2082,2002-01-09,11.5,12.050000190734865,11.5,12.0,489700.0,-0.034424840693948244,-1.2000007629394602,-2.3809519484470805,47.619042813430994,56.251760132036054,0.0423323186099811,-0.16695262465242955,-1.4568934378757419,-1.790389592472426,36.77140726500323,0.5500001907348651,0.27894228910663266,0.11250000000000071,-0.4383986351038569,0.6633986351038583,-0.1629493175519272,0.38794931755192863,-0.41621435924642114,25.0,-31.866235168005012,0.27544931755192853,1,0.15000009536743164,-0.4650001525878906,-2.129999876022339,-2.4000000953674316,-0.38000011444091797,2,-0.021739130434782594,2.904759742235503,11.90999984741211,-1.2608672215945018,11.350000381469727,-18.999923706345726,11.800000190734865,-0.021739130434782594 2083,2002-01-10,12.100000381469727,12.100000381469727,11.550000190734865,11.550000190734865,694100.0,0.05217394621475879,-1.0000000000000064,-1.100000381469723,64.51613068622008,57.159977687874296,-0.4795483060315817,-0.7311961560347182,-1.9993649464079688,-2.3840007583100533,36.2186460203298,0.6000003814697266,0.2818209563141423,0.6660003662109375,0.040459799533199,1.291540932888676,0.35323008287206825,0.9787706495498067,-0.9462418791613629,83.33336865461928,20.548185290592514,0.3127702833388691,1,-0.4500002861022949,-1.015000343322754,-2.6500003337860107,-2.9200005531311035,-1.0700006484985334,3,-0.0743802102339497,-1.2000007629394602,11.5,2.904759742235503,11.90999984741211,-1.2608672215945018,11.350000381469727,-0.0743802102339497 2084,2002-01-11,12.149999618530273,12.699999809265135,12.050000190734865,12.149999618530273,390300.0,0.004132168221838928,-5.500033378792149,0.0,64.22763723352678,58.5243763210088,-0.4744017760360606,-0.7437177924900809,-1.9913577099052695,-2.424540755534153,35.961686858199506,0.6499996185302699,0.24943361094048733,0.6679996013641354,-0.022647535085827286,1.358646737814098,0.32267603313915316,1.0133231695891176,-0.9304666263604116,59.259227862560714,-7.740597511845728,0.3453235682249815,1,-0.27499961853027344,-0.4249997138977051,-2.5399997234344482,-2.809999942779541,-0.6799993515014666,4,-0.05761315483479945,-1.0000000000000064,12.100000381469727,-1.2000007629394602,11.5,2.904759742235503,11.90999984741211,-0.05761315483479945 2085,2002-01-14,12.300000190734865,12.300000190734865,11.899999618530273,12.100000381469727,899200.0,0.012345726494988662,3.0000095367522057,100.0,67.37968718962549,59.12904072152166,-0.5576290342558732,-0.8506995215789583,-2.0820247231688374,-2.5618784035184703,35.15186190442272,0.4000005722045916,0.3175640289975412,0.7630001544952414,-0.004061099272616886,1.5300614082630997,0.37946952761131314,1.1465307813791696,-0.9620298531973805,66.66669315762435,-5.25304058774519,0.3835306268839289,1,-0.42500019073486506,-0.5750002861022967,-2.180000066757204,-2.4500002861022967,-1.300000190734865,0,-0.08536586784167621,-5.500033378792149,12.149999618530273,-1.0000000000000064,12.100000381469727,-1.2000007629394602,11.5,-0.08536586784167621 2086,2002-01-15,11.979999542236328,12.25,11.899999618530273,12.199999809265135,144800.0,-0.02601631248262759,1.187497951094488,-1.1000023841880462,56.74156761578706,59.13995274088019,-0.2147489911836118,-0.4846650620524464,-1.729364062594449,-2.2307873873102153,34.73000105905593,0.4000005722045916,0.3274990667031119,0.39799952507019043,-0.36173984674948123,1.157738896889862,0.018129839160355488,0.7778692109800254,-0.5330668469606312,39.99996821085113,-29.748964047734624,0.37986968590983555,1,-0.004999637603759766,-0.25499963760375977,-1.8299994468688965,-2.1299996376037598,-0.4799995422363281,1,-0.05676121681842117,3.0000095367522057,12.300000190734865,-5.500033378792149,12.149999618530273,-1.0000000000000064,12.100000381469727,-0.05676121681842117 2087,2002-01-16,11.670000076293945,12.0,11.670000076293945,11.979999542236328,127700.0,-0.025876417177601585,-1.1290354336764516,1.4090867712528345,55.34247241071447,58.86432400684524,0.12746707125896606,-0.13678623677800772,-1.3883439111420728,-1.9088328524669134,34.52268955737469,0.3299999237060547,0.3501711521169373,0.059500074386596324,-0.6661058743764521,0.7851060231496447,-0.30330289999492877,0.4223030487681214,-0.12282201189909259,10.434776118660222,-58.55678675830863,0.3628029743815246,1,0.35500001907348633,0.05499982833862305,-1.505000114440918,-1.8050003051757795,-0.06999969482421875,2,-0.04027422998767172,1.187497951094488,11.979999542236328,3.0000095367522057,12.300000190734865,-5.500033378792149,12.149999618530273,-0.04027422998767172 2088,2002-01-17,11.899999618530273,12.0,11.609999656677244,11.770000457763672,144900.0,0.019708615315568112,1.3636389908389555,-0.4193528539522178,55.706525260200294,58.416130571953715,-0.07078434677764278,-0.3683441027984813,-1.5872343474199422,-2.1271749155688973,33.56247013703173,0.3900003433227557,0.3301279419121155,0.2784996509552009,-0.4581290446514714,1.0151283465618732,-0.08981469684813526,0.6468139987585371,0.8000001907348615,26.605497362959806,-37.19819936124584,0.36831434780333583,1,0.1250004768371582,-0.17499971389770508,-1.7249996662139893,-2.0349998474121076,-0.17999935150146662,3,-0.06554619814916651,-1.1290354336764516,11.670000076293945,1.187497951094488,11.979999542236328,3.0000095367522057,12.300000190734865,-0.06554619814916651 2089,2002-01-18,11.050000190734863,11.890000343322756,11.0,11.8100004196167,182400.0,-0.07142852563388491,-1.0697667713489867,-5.846193347711901,45.01108567743164,57.421923294917875,0.7393947775742458,0.5101750040679676,-0.6934397134655335,-1.266989262973885,31.985224351361534,0.8999996185302734,0.3190171632089829,-0.5729997634887702,-1.304576151209405,0.15857662423186447,-0.9387879573490885,-0.207211569628452,1.628199615478513,3.846167953760002,-54.5179797378749,0.36578819386031763,1,0.7999997138977051,0.6749997138977051,-0.8600001335144043,-1.1850004196166974,0.9499998092651367,4,-0.0018099961464652647,1.3636389908389555,11.899999618530273,-1.1290354336764516,11.670000076293945,1.187497951094488,11.979999542236328,-0.0018099961464652647 2090,2002-01-22,11.350000381469727,11.600000381469727,11.09000015258789,11.149999618530273,206200.0,0.027149338059415218,-2.1875044703526214,-0.26315881935155183,46.32035337983772,55.87383358519716,0.49103182949496293,0.24228666286240497,-0.9407423873136693,-1.557350396086635,30.32274224356103,0.5500001907348633,0.3019968831189246,-0.28549957275390625,-0.9873908923075092,0.4163917467996967,-0.6364452325307077,0.06544608702289523,1.2610714324951147,28.00003051757812,-24.233955579837687,0.3509456597768017,1,0.4999995231628418,0.3749995231628418,-1.010000467300415,-1.4850006103515607,0.46000003814697266,1,0.010572676786424928,-1.0697667713489867,11.050000190734863,1.3636389908389555,11.899999618530273,-1.1290354336764516,11.670000076293945,0.010572676786424928 2091,2002-01-23,11.75,11.75,11.210000038146973,11.5,209900.0,0.03524225595475072,3.3199996948242188,1.2499952316466079,52.0491791264848,56.36607095331425,0.07369976574367065,-0.10397473539914692,-1.289402301051366,-1.9381019072303367,29.728166526378885,0.5399999618530273,0.2736050678247288,0.07700004577636754,-0.5589773346343492,0.7129774261870843,-0.24098864442898993,0.394988735981725,0.7966289414062473,75.0,24.15326407002945,0.31798869020535825,1,0.09999990463256836,-0.02500009536743164,-1.3800001144409162,-1.8850002288818342,0.10000038146972656,2,-0.06382978723404253,-2.1875044703526214,11.350000381469727,-1.0697667713489867,11.050000190734863,1.3636389908389555,11.899999618530273,-0.06382978723404253 2092,2002-01-24,11.5600004196167,11.75,11.199999809265137,11.75,341500.0,-0.016170177053897894,4.78948847808301,-0.7599983215332031,49.09457516481589,54.65256478426934,0.305200555953693,0.09565466728459882,-1.0395409316238755,-1.739663277544203,28.753399098548694,0.5500001907348633,0.29578276249258373,-0.1159995555877682,-0.7491004027991934,0.517101291623657,-0.4325499791934799,0.20055086801794353,0.9247633641332982,56.00004196166992,9.168738102884205,0.3165504236057123,1,0.28999948501586914,0.16499948501586914,-1.1650004386901855,-1.6950006484985334,0.6899995803833008,3,-0.00519034752930303,3.3199996948242188,11.75,-2.1875044703526214,11.350000381469727,-1.0697667713489867,11.050000190734863,-0.00519034752930303 2093,2002-01-25,11.4399995803833,11.65999984741211,11.31999969482422,11.65999984741211,155000.0,-0.01038069505860606,2.0909067264301684,1.1578986994865206,46.35626811306023,52.6668571042175,0.35954474481379783,0.24059217992629556,-0.8727336593110913,-1.6075243756744584,27.725954027680533,0.34000015258788885,0.23947928675527663,-0.24400038719177175,-0.8598402911932315,0.37183951680968796,-0.5519203391925007,0.06391956480895722,0.9853736520166976,49.438136028194364,4.399258766976487,0.30791995200072964,1,0.21000051498413086,0.2850003242492676,-0.804999589920044,-1.3999996185302734,1.0100002288818342,4,0.013986084524057807,4.78948847808301,11.5600004196167,3.3199996948242188,11.75,-2.1875044703526214,11.350000381469727,0.013986084524057807 2094,2002-01-28,11.56999969482422,11.640000343322756,11.260000228881836,11.5,145000.0,0.011363646784029235,2.619031616424875,-0.31818004482264656,52.380945500183735,51.000330249835095,0.15490997921988203,0.12403995771597742,-0.9373327201805797,-1.7277006970727165,26.41286490191946,0.38000011444091975,0.2778864947642088,-0.11850028038024796,-0.7293588870260752,0.4923583262655793,-0.4239295837031616,0.18692902294266567,0.7983586082797771,72.72722018322138,24.11449452179177,0.30542930332291374,1,0.055000305175779474,0.15500020980834783,-0.849999666213991,-1.4449996948242223,0.9300003051757795,0,0.01296461332420673,2.0909067264301684,11.4399995803833,4.78948847808301,11.5600004196167,3.3199996948242188,11.75,0.01296461332420673 2095,2002-01-29,11.880000114440918,11.880000114440918,11.350000381469727,11.470000267028807,307400.0,0.02679346826217932,1.585365513263056,5.8571662125339365,49.656753618343025,50.21312869456354,-0.24689658099303102,-0.1644642998224466,-1.1898766131034364,-2.0277313341201335,25.057255204140894,0.5299997329711914,0.1998777420667217,0.1725001335144043,-0.43730987754854667,0.7823101445773553,-0.13240487201707118,0.4774051390458798,0.43362385653892055,100.0,52.06022153253785,0.30490500553147504,1,-0.38000011444091797,-0.1550002098083496,-1.1600000858306885,-1.7450003623962402,0.869999885559082,1,0.010101000370632551,2.619031616424875,11.56999969482422,2.0909067264301684,11.4399995803833,4.78948847808301,11.5600004196167,0.010101000370632551 2096,2002-01-30,11.760000228881836,11.899999618530273,11.539999961853027,11.550000190734865,204500.0,-0.010101000370632551,-2.130425047579953,0.5121954056141134,53.186277374310166,49.97355146829639,-0.1803512839541508,-0.041056225018710535,-0.994899118137555,-1.893408421466436,24.532917778778323,0.3599996566772461,0.11141993133777284,0.0490002155303948,-0.5611902970908282,0.6591907281516178,-0.2560950407802167,0.3540954718410063,0.5010787832588086,80.0000817435351,27.954064899647413,0.3050952563106113,1,-0.26000022888183594,-0.03500032424926758,-1.015000343322754,-1.6250004768371582,1.2899999618530291,2,0.004251716816473072,1.585365513263056,11.880000114440918,2.619031616424875,11.56999969482422,2.0909067264301684,11.4399995803833,0.004251716816473072 2097,2002-01-31,11.710000038146973,11.75,11.640000343322756,11.65999984741211,257900.0,-0.004251716816472961,-1.444458573078651,0.23809610310580082,44.47591539908572,48.725705928172545,-0.13866221583412752,0.022709690601452337,-0.8786278311750984,-1.8340206897691207,23.883646735505852,0.11999988555908025,-0.0126969155216905,-0.008999967575073597,-0.614480073302536,0.5964801381523888,-0.3117400204388048,0.2937400852886576,0.5006358135080458,70.31253725293851,21.30610286853151,0.3027400528637312,1,-0.26000022888183594,0.1399998664855957,-0.9975001811981201,-1.559999942779541,1.369999885559082,3,0.011955622789639797,-2.130425047579953,11.760000228881836,1.585365513263056,11.880000114440918,2.619031616424875,11.56999969482422,0.011955622789639797 2098,2002-02-01,12.0,12.079999923706055,11.699999809265135,11.779999732971193,226000.0,0.024765154646311904,1.0000000000000093,4.399988555951823,48.01061538041229,49.058987006281505,-0.46151903290199137,-0.25267969993762307,-1.108903759401617,-2.11476752687836,23.459089595025052,0.38000011444091975,-0.06149860630924131,0.2634999752044678,-0.3537015499413272,0.8807015003502627,-0.04510078736842971,0.5721007377773653,0.16221041758881682,90.2439081122824,40.777331655977775,0.30860076257289787,2,-0.41499996185302734,-0.15000009536743164,-1.2425000667572021,-1.8499999046325684,1.0799999237060547,4,0.02083333333333326,-1.444458573078651,11.710000038146973,-2.130425047579953,11.760000228881836,1.585365513263056,11.880000114440918,0.02083333333333326 2099,2002-02-04,11.600000381469727,11.800000190734865,11.539999961853027,11.75,167700.0,-0.03333330154418945,1.0800018310546722,-0.6818156202993721,41.29353363659546,48.500451479254586,0.02760573310724368,0.1386782927215453,-0.6397016014229582,-1.7090241930020582,21.84824520568156,0.46000003814697266,-0.09379293992971327,-0.12649965286254883,-0.745846349058052,0.49284704333295437,-0.4361730009603004,0.18317369523520277,0.5157216194155367,34.24659681759987,-12.505434779436577,0.30967334809775154,2,0.03999948501586914,0.2499995231628418,-0.8425004482269287,-1.450000286102295,1.4099998474121094,0,0.07327581033128494,1.0000000000000093,12.0,-1.444458573078651,11.710000038146973,-2.130425047579953,11.760000228881836,0.07327581033128494 2100,2002-02-05,11.649999618530273,11.729999542236328,11.4399995803833,11.550000190734865,159800.0,0.004310278915198751,1.2307751559812052,-0.6666645473850066,45.59999877929626,47.78387588512253,0.02753187230217158,0.11837580843172901,-0.6178457239007233,-1.743350380162667,21.336283652122347,0.28999996185302734,-0.14695329117387246,-0.09150037765502894,-0.6865066873641243,0.5035059320540665,-0.38900353250957664,0.20600277719951876,0.43000030517578125,32.81248835847406,-14.182524092335193,0.29750315485454737,2,-0.009999752044677734,0.20000028610229492,-0.8924996852874756,-1.4999995231628418,1.3500003814697266,1,0.07296140852380217,1.0800018310546722,11.600000381469727,1.0000000000000093,12.0,-1.444458573078651,11.710000038146973,0.07296140852380217 2101,2002-02-06,11.75,11.75,11.399999618530273,11.550000190734865,152500.0,0.008583724012374061,2.5000071525641943,2.000009536797752,51.12994274180904,48.01002783812176,-0.08098494087803765,0.006086076003883889,-0.648827929859328,-1.8213485903506985,20.680972251670937,0.35000038146972656,-0.07883752332316618,0.016499996185302734,-0.5732465092973165,0.6062465016679219,-0.27837325655600687,0.31137324892661233,0.2867999267578121,51.4706212343906,-0.14285956477292672,0.2948732527413097,2,-0.07999992370605469,0.09999990463256836,-0.9925000667572021,-1.5999999046325684,1.199999809265135,2,0.0851063829787233,1.2307751559812052,11.649999618530273,1.0800018310546722,11.600000381469727,1.0000000000000093,12.0,0.0851063829787233 2102,2002-02-07,11.25,11.75,11.25,11.75,304400.0,-0.04255319148936165,1.0,-2.500002384188087,41.46982008343275,47.467089168163156,0.4139481657119699,0.5126818549542644,-0.08258492130637585,-1.3132075253487017,19.57713546897767,0.5,-0.0473943972709705,-0.471000003814698,-1.0913868899582795,0.14938688232888353,-0.7811934468864887,-0.16080656074290722,0.7453279296875,0.0,-52.514048480515584,0.3101934430717908,2,0.41499996185302734,0.5999999046325684,-0.49250006675720215,-1.0999999046325684,1.6800003051757795,3,0.16000001695421018,2.5000071525641943,11.75,1.2307751559812052,11.649999618530273,1.0800018310546722,11.600000381469727,0.16000001695421018 2103,2002-02-08,11.199999809265137,11.350000381469727,11.119999885559082,11.199999809265137,769900.0,-0.004444461398654509,-1.8750089407052428,-0.0,52.49168782598392,47.479393871029835,0.4764254364221312,0.518376565881713,0.03186402750437445,-1.2456940884849672,18.190392099706983,0.23000049591064453,-0.08087935730922347,-0.4760001659393307,-1.1110267854111378,0.15902645353247635,-0.7935134756752351,-0.15848685620342629,0.7555150032348639,11.764689382804667,-44.96790008103019,0.31751330973590364,2,0.40000009536743164,0.6500000953674316,-0.3874998092651367,-1.0249996185302734,1.9000005722045898,4,0.16785715593367234,1.0,11.25,2.5000071525641943,11.75,1.2307751559812052,11.649999618530273,0.16785715593367234 2104,2002-02-11,11.449999809265135,11.449999809265135,10.899999618530273,11.25,187000.0,0.022321428951560085,4.500007152564274,100.0,51.68917950180181,47.70521896919193,0.23201189344060857,0.22476950874355062,-0.14687436757098027,-1.4775073270144166,15.937038175567553,0.5500001907348615,-0.0776216962922085,-0.19100017547607528,-0.7922934766742529,0.4102931257221023,-0.49164682607516497,0.1096464751230144,0.46729441073486555,64.70587575312166,4.15957902111802,0.30064665059908907,2,0.03999996185302912,0.34999990463257014,-0.6374998092651349,-1.2749996185302717,1.8299999237060582,0,0.14235809096887087,-1.8750089407052428,11.199999809265137,1.0,11.25,2.5000071525641943,11.75,0.14235809096887087 2105,2002-02-12,11.25,11.279999732971193,10.800000190734863,11.100000381469727,166600.0,-0.017467232541200417,3.571444141689313,0.7499988079059743,40.94202973666842,46.34474700945396,0.3724112309882859,0.3605586498227229,0.09677481923034037,-1.2657279428203463,14.12686578044679,0.6499996185302717,-0.05266534371616416,-0.33849997520446706,-0.8776717490934569,0.20067179868452278,-0.6080858621489629,-0.06891408825997125,0.606256543911817,47.36841048560102,-10.880750134798362,0.26958588694449515,2,0.19000005722045898,0.5,-0.17750000953674316,-0.8249998092651367,2.229999542236328,1,0.15644446478949647,4.500007152564274,11.449999809265135,-1.8750089407052428,11.199999809265137,1.0,11.25,0.15644446478949647 2106,2002-02-13,11.300000190734865,11.399999618530273,11.119999885559082,11.25,263300.0,0.004444461398654731,1.2400064087158535,0.3333354526149935,45.03816516032282,46.40721920514697,0.2797128125163084,0.2708913011910852,0.09126022579007653,-1.2973110431289872,12.090803569421341,0.2799997329711914,-0.07194993551296847,-0.25449981689452983,-0.7751663365148111,0.2661667027257515,-0.5148330767046705,0.005833442915610831,0.47175584492279654,52.63158951439917,-5.658261087581579,0.2603332598101405,2,0.13999986648559393,0.44999980926513494,-0.15000009536743342,-0.8750000000000018,2.0299997329711896,2,0.15044245845756743,3.571444141689313,11.25,4.500007152564274,11.449999809265135,-1.8750089407052428,11.199999809265137,0.15044245845756743 2107,2002-02-14,11.199999809265137,11.350000381469727,11.149999618530273,11.260000228881836,100000.0,-0.008849591131133039,-1.4999970197826826,-1.200003814682671,45.384620463353606,46.115441992140454,0.33498949963657765,0.3519180739554564,0.2335670992396608,-1.1839185671537429,10.667894466899751,0.20000076293945312,-0.10403413705437892,-0.331000185012817,-0.871755958144524,0.20975558811888995,-0.6013780715786705,-0.06062229844696354,0.4940157587987013,61.53843896627529,2.040963091100231,0.27037788656585343,2,0.10000038146972656,0.5500001907348633,0.11250019073486328,-0.7749996185302734,1.7799997329711914,3,0.15625000266092148,1.2400064087158535,11.300000190734865,3.571444141689313,11.25,4.500007152564274,11.449999809265135,0.15625000266092148 2108,2002-02-15,11.119999885559082,11.4399995803833,10.949999809265137,11.199999809265137,205000.0,-0.007142850452539706,-1.333331819564852,1.3333227370261465,41.17647498811643,46.10243547564278,0.30959086450177686,0.3905077317798167,0.34066437625939194,-1.0883010288207,9.542449690126835,0.48999977111816406,-0.15123884168501434,-0.37200012207031286,-0.9132112817228961,0.1692110375822704,-0.6426057018966045,-0.10139454224402122,0.5024944523184374,49.23075117302023,-8.238272686892351,0.2706055798262918,2,0.1550002098083496,0.630000114440918,0.22250008583068848,-0.6949996948242188,1.8500003814697248,4,0.16276982358311387,-1.4999970197826826,11.199999809265137,1.2400064087158535,11.300000190734865,3.571444141689313,11.25,0.16276982358311387 2109,2002-02-19,11.029999732971193,11.300000190734865,11.0,11.140000343322754,109500.0,-0.008093538985082804,-2.529412424687833,1.3750089407052206,31.759647869049488,44.56461870783758,0.34669183775792334,0.5048147901964359,0.42439206697141607,-0.9752241557748818,9.97539838742315,0.30000019073486506,-0.16028439115472892,-0.46100025177001847,-1.0057127556728158,0.08371225213277889,-0.7333565037214171,-0.1886439998186198,0.5266950731349134,35.937462747061765,-15.484469483945873,0.27235625195139895,2,0.24500036239623846,0.7200002670288068,0.33750033378600897,-0.6049995422363299,1.5100002288818342,1,0.18767005427124617,-1.333331819564852,11.119999885559082,-1.4999970197826826,11.199999809265137,1.2400064087158535,11.300000190734865,0.18767005427124617 2110,2002-02-20,11.470000267028807,11.470000267028807,11.050000190734863,11.100000381469727,247200.0,0.03989125518673875,1.270271384864423,-3.3636166597309303,44.52830378802951,43.83110326852875,-0.1358084379709581,0.07827868547645345,-0.0023903505442017803,-1.3821698944305876,10.233310615911568,0.44000053405761363,-0.19946219103464102,-0.02699971199035822,-0.5678023772278422,0.5138029532471258,-0.2974010446091011,0.24340162062838466,0.026158969847600133,100.0,50.03697201669269,0.270401332618742,2,-0.19500017166137518,0.07999992370605646,0.32999968528747736,-0.8200001716613752,1.4299993515014666,2,0.15780291401956958,-2.529412424687833,11.029999732971193,-1.333331819564852,11.119999885559082,-1.4999970197826826,11.199999809265137,0.15780291401956958 2111,2002-02-21,11.0,11.460000038146973,10.90999984741211,11.460000038146973,141400.0,-0.04097648265796905,1.3913049788014802,-1.2432437308781856,38.436483906050334,43.49406591548626,0.24207280747551962,0.5156474040197381,0.46500060628616424,-0.8928489580146319,10.32207781618685,0.5600004196166974,-0.18967788255443097,-0.4594999790191654,-1.0296515196294962,0.1106515615911654,-0.7445757493243317,-0.1744242087139991,-0.19999980926513672,16.071443776683754,-30.02381418591492,0.2850757703051656,2,0.13500022888183594,0.5250000953674316,0.7999999523162842,-0.34999990463256836,2.0,3,0.22545450383966625,1.270271384864423,11.470000267028807,-2.529412424687833,11.029999732971193,-1.333331819564852,11.119999885559082,0.22545450383966625 2112,2002-02-22,11.5,11.529999732971193,11.0,11.0,108900.0,0.045454545454545414,-1.1199989318847727,-1.0869564315997886,42.37805037609067,42.37032842105368,-0.24444091128837897,0.011512076392566684,-0.019602044844553745,-1.3678699244087866,10.359329915623379,0.5299997329711932,-0.19653867838819394,0.04350004196166957,-0.5250541006451481,0.6120541845684873,-0.24077702934173928,0.3277771132650784,-0.6867998123168952,95.16133249861151,52.393022699115946,0.2842770713034091,2,-0.33500003814697266,-0.059999942779541016,0.34999990463256836,-0.8499999046325684,0.8500003814697266,4,0.15913042814835254,1.3913049788014802,11.0,1.270271384864423,11.470000267028807,-2.529412424687833,11.029999732971193,0.15913042814835254 2113,2002-02-25,11.600000381469727,11.600000381469727,11.100000381469727,11.5,157000.0,0.008695685345193604,8.999961853172863,0.20000076293945312,50.0,42.182641809742364,-0.3148433809467761,-0.0799878620048311,-0.10820605334289723,-1.4332742480073506,10.316544701497191,0.5,-0.23691750170995007,0.13550038337707448,-0.4365680167203898,0.7075687834745388,-0.15053381667165766,0.42153458342580663,-0.758128211975098,100.0,53.83409729763673,0.28603420004873215,2,-0.40000009536743164,-0.16000032424926758,0.27499961853027344,-0.9500002861022949,0.7599992752075178,0,0.11896544098145578,-1.1199989318847727,11.5,1.3913049788014802,11.0,1.270271384864423,11.470000267028807,0.11896544098145578 2114,2002-02-26,11.720000267028807,11.720000267028807,11.3100004196167,11.5,87200.0,0.010344817380417703,2.7272668160755056,2.1999942779759114,51.14755082533417,43.31658859737189,-0.43864410575724655,-0.19834304157068772,-0.21582493068791742,-1.5240159096003545,10.360864490256807,0.4099998474121076,-0.19229553988132508,0.2480002403259256,-0.33374321935472473,0.8297437000065759,-0.042871489514398675,0.5388719701662499,-0.8326404048156721,100.0,49.99092484719534,0.2908717298403247,2,-0.40500020980834783,-0.28000020980834783,0.15499973297119318,-1.0700001716613752,0.9799995422363281,1,0.1066552876723521,8.999961853172863,11.600000381469727,-1.1199989318847727,11.5,1.3913049788014802,11.0,0.1066552876723521 2115,2002-02-27,12.0,12.0,11.720000267028807,11.720000267028807,274600.0,0.023890761654579595,1.0000000000000127,1.272724514168567,53.86996730345314,44.297899946608595,-0.6717052592985375,-0.49423122606470926,-0.48025715110548717,-1.7744289195126193,10.13128626926002,0.2799997329711932,-0.18377150492252525,0.5219999790191654,-0.0795980337796518,1.1235979918179826,0.2212009726197568,0.822798985418574,-1.0460289054016112,100.0,48.10309003178351,0.3007990063994085,2,-0.5450000762939453,-0.559999942779541,-0.21250009536743164,-1.3499999046325684,1.0799999237060547,2,0.044999996821085686,2.7272668160755056,11.720000267028807,8.999961853172863,11.600000381469727,-1.1199989318847727,11.5,0.044999996821085686 2116,2002-02-28,11.8100004196167,12.0,11.600000381469727,12.0,146000.0,-0.015833298365275028,3.210531599315361,-0.6785705770756869,59.589044898775036,45.876169328322085,-0.44896804641332366,-0.31652193772487713,-0.27270835466475063,-1.5540503631420641,9.703355964331733,0.39999961853027344,-0.19411149987109155,0.3295003890991204,-0.27742385819010096,0.9364246363883417,0.026038265454509713,0.632962512743731,-0.7514264344781498,81.00004196166992,21.607478818821882,0.30346212364461095,2,-0.35500049591064453,-0.37000036239624023,-0.02250051498413086,-1.1600003242492676,1.1899995803833008,3,0.09229459442719912,1.0000000000000127,12.0,2.7272668160755056,11.720000267028807,8.999961853172863,11.600000381469727,0.09229459442719912 2117,2002-03-01,11.850000381469727,11.850000381469727,11.149999618530273,11.149999618530273,173400.0,0.003386956852819978,1.0,-3.68422267842533,61.168391636901255,48.097493400409284,-0.43255709676509113,-0.3641666623264008,-0.2949772437694165,-1.5639286982983691,9.346283602082933,0.7000007629394531,-0.1495426761091867,0.3625003337860111,-0.25863211251821383,0.983632780090236,0.051934110633897745,0.6730665569381244,0.14999961853027344,83.33336865461928,17.17610006493321,0.31056622315211274,3,-0.3950004577636719,-0.4100003242492676,-0.0625004768371582,-1.200000286102295,1.2100000381469727,4,0.09704637818649942,3.210531599315361,11.8100004196167,1.0000000000000127,12.0,2.7272668160755056,11.720000267028807,0.09704637818649942 2118,2002-03-04,12.25,12.31999969482422,11.75,11.75,231800.0,0.03375524098343208,-1.279998779296882,0.7142849357769168,63.071896748874885,51.57663216483433,-0.7324326310370743,-0.784709034765644,-0.6909301745044907,-1.9287798449429818,8.120508207897172,0.5699996948242205,-0.10989499550729676,0.7499999523162835,0.07750245845211623,1.4224974461804507,0.41375120538419985,1.086248699248367,-1.1000003814697266,94.01712049062859,26.532982697023968,0.3362487469320836,3,-0.6350002288818359,-0.690000057220459,-0.46250009536743164,-1.5999999046325684,1.050000190734865,0,0.008163296446508372,1.0,11.850000381469727,3.210531599315361,11.8100004196167,1.0000000000000127,12.0,0.008163296446508372 2119,2002-03-05,12.449999809265135,12.5,12.25,12.25,161700.0,0.016326515042051737,-1.5000023841880648,0.3999996185302699,69.6078373318565,54.36324700303733,-0.7932403970620818,-0.9673610601069349,-0.8631988237745833,-2.09131299847815,7.488118328482882,0.25,-0.05376438813387452,0.9074997901916486,0.11217453989737258,1.7028250404859246,0.5098371650445106,1.3051624153387866,-1.3000001907348615,96.29628321434764,25.182552040149048,0.3976626251471379,3,-0.7449998855590803,-0.7999997138977033,-0.7624998092651349,-1.7999997138977033,0.8000001907348651,1,-0.007228928029453741,-1.279998779296882,12.25,1.0,11.850000381469727,3.210531599315361,11.8100004196167,-0.007228928029453741 2120,2002-03-06,12.5,12.5,12.300000190734865,12.449999809265135,331500.0,0.004016079638624159,6.999961853172791,0.2500011920940435,69.6078373318565,57.82673071701579,-0.761891186997417,-1.0017779643863935,-0.8868941227120448,-2.1071672031048596,7.132818597546223,0.19999980926513494,0.03014418133918184,0.9149999618530273,0.011940749187507649,1.818059174518547,0.4634703555202684,1.3665295681857863,-1.2960003662109383,100.0,25.451715095763717,0.45152960633275974,3,-0.75,-0.8499999046325684,-0.8250000476837158,-1.8499999046325684,0.9499998092651349,2,0.015999984741210893,-1.5000023841880648,12.449999809265135,-1.279998779296882,12.25,1.0,11.850000381469727,0.015999984741210893 2121,2002-03-07,12.75,12.800000190734865,12.399999618530273,12.399999618530273,273400.0,0.020000000000000018,-1.2857150642230935,6.999980926586183,74.14330486471943,61.35620343797454,-0.8242241840279778,-1.2364106352097526,-1.103918054779296,-2.321220822397713,7.114115984915198,0.4000005722045916,0.16210969517782559,1.1149999618530266,0.07337161655480529,2.156628307151248,0.594185789203916,1.6358141345021373,-1.4941603515625008,96.96968646089262,19.91751900683019,0.5208141726491109,3,-0.7999997138977051,-0.9499998092651367,-1.1375000476837158,-2.0999999046325684,0.5500001907348651,3,0.02588234695733771,6.999961853172791,12.5,-1.5000023841880648,12.449999809265135,-1.279998779296882,12.25,0.02588234695733771 2122,2002-03-08,13.050000190734865,13.100000381469727,12.75,12.75,367600.0,0.023529426724303137,-1.333334392970789,0.8571424678884635,78.13411273263542,64.48221596382292,-0.9847967457572757,-1.470013421798301,-1.3828952146181344,-2.5839635716765894,7.759563069185516,0.35000038146972656,0.2441878892308047,1.3250001430511489,0.12450015823520033,2.5255001278670974,0.7247501506431746,1.9252501354591232,-1.7015109097595236,96.29628321434791,15.075314572255508,0.6002499924079744,3,-0.9250001907348651,-1.0999999046325701,-1.4375002384185809,-2.3500003814697283,0.14999961853026988,4,-0.00383143218422044,-1.2857150642230935,12.75,6.999961853172791,12.5,-1.5000023841880648,12.449999809265135,-0.00383143218422044 2123,2002-03-11,13.079999923706055,13.119999885559082,12.8100004196167,12.899999618530273,766400.0,0.002298830079135783,1.3846091772732274,0.6000006357824699,80.41543412982594,67.73420299765536,-0.8747724394147269,-1.4250075843132706,-1.3839975165693623,-2.580464293540592,8.836518184227076,0.3099994659423828,0.40027980244703976,1.2609998703002923,-0.05524522017854494,2.5772449607791295,0.6028773250608737,1.9191224155397109,-1.5913897546911624,95.40230263049719,8.1040789701091,0.6581225452394184,3,-0.945000171661377,-1.119999885559082,-1.4300000667572021,-2.380000114440918,0.039999961853027344,0,-0.0015290140830283017,-1.333334392970789,13.050000190734865,-1.2857150642230935,12.75,6.999961853172791,12.5,-0.0015290140830283017 2124,2002-03-12,13.079999923706055,13.09000015258789,12.899999618530273,13.0,156200.0,0.0,2.799996185317286,0.44444326707074133,77.47440295255035,70.35691806977727,-0.7393157548086915,-1.3667023610835685,-1.3609518611923264,-2.547902564535967,9.566405592225536,0.1900005340576172,0.5193647242338439,1.179499864578247,-0.23846716648109734,2.5974668956375915,0.47051634904857487,1.8884833801079193,-1.4282507830367432,95.12195405614119,9.040858768961016,0.7089835155296722,3,-0.945000171661377,-1.119999885559082,-1.3624999523162842,-2.2899999618530273,-0.07999992370605469,1,0.016819592378596537,1.3846091772732274,13.079999923706055,-1.333334392970789,13.050000190734865,-1.2857150642230935,12.75,0.016819592378596537 2125,2002-03-13,13.010000228881836,13.100000381469727,12.649999618530273,12.979999542236328,108300.0,-0.005351658656920333,3.285701310614799,0.3750089407052428,89.72334384762915,73.70517350853882,-0.5710309353425576,-1.2206717307703236,-1.2688895352493113,-2.432643905617688,9.795445258697034,0.4500007629394531,0.6089479637913051,1.0215001583099372,-0.4441382073709068,2.4871385239907813,0.2886809754695143,1.7543193411503601,-1.211426013723548,84.72227557203881,-9.792616446899316,0.7328191828404222,3,-0.8750004768371582,-1.0500001907348633,-1.265000343322754,-2.2200002670288086,0.3400001525878906,2,0.018447330276395446,2.799996185317286,13.079999923706055,1.3846091772732274,13.079999923706055,-1.333334392970789,13.050000190734865,0.018447330276395446 2126,2002-03-14,13.0,13.0,12.850000381469727,12.90999984741211,116000.0,-0.0007686570873101095,2.333319204848896,2.999936423167398,86.76472375688024,76.54921041075872,-0.4184857973377021,-1.13497226815897,-1.2426131866031938,-2.383849249138425,10.403794374569578,0.15999984741210938,0.6946200862333818,0.9264999389648434,-0.5679145878411394,2.420914465770826,0.17929267556185202,1.6737072023678348,-1.0692832178016332,74.46812396135795,-19.14026422444954,0.7472072634029912,3,-0.565000057220459,-1.0399999618530273,-1.255000114440918,-2.2100000381469727,0.039999961853027344,3,0.03461536994347192,3.285701310614799,13.010000228881836,2.799996185317286,13.079999923706055,1.3846091772732274,13.079999923706055,0.03461536994347192 2127,2002-03-15,12.949999809265135,12.989999771118164,12.81999969482422,12.899999618530273,106700.0,-0.0038461685180665173,1.6153834867769232,0.5555567329292389,83.9196037696515,78.86562230195611,-0.2190801554793982,-0.9983291264785557,-1.172069015080389,-2.2944725205869325,11.010984206496769,0.18000030517577947,0.7550949060938876,0.788999748229978,-0.6949621830427315,2.2729616795026875,0.04701878259362324,1.5309807138663327,-0.9003547167306962,63.829791551261614,-27.773375748477044,0.7419809656363549,3,-0.2649998664855939,-0.9899997711181623,-1.189999818801878,-2.1599998474121076,0.0900001525878924,4,0.027027056882218625,2.333319204848896,13.0,3.285701310614799,13.010000228881836,2.799996185317286,13.079999923706055,0.027027056882218625 2128,2002-03-18,12.93000030517578,12.949999809265135,12.760000228881836,12.850000381469727,156300.0,-0.0015443632728895373,2.166687859617955,1.5999923706345938,82.01060950940222,80.24370809946119,-0.10334677708499385,-0.8809426478767914,-1.1345581274711378,-2.2376871080753524,11.032063540728045,0.189999580383299,0.8178991203522443,0.678500223159789,-0.7581665512405564,2.1151669975601344,-0.03983316404038462,1.3968336103599626,-0.7733197333388766,62.22226931716995,-27.148936555520628,0.7183333872001729,3,-0.22000026702880682,-0.9700002670288068,-1.1725003719329816,-2.140000343322752,-0.9300003051757795,0,0.02088163168729995,1.6153834867769232,12.949999809265135,2.333319204848896,13.0,3.285701310614799,13.010000228881836,0.02088163168729995 2129,2002-03-19,13.100000381469727,13.100000381469727,12.829999923706055,12.829999923706055,293500.0,0.013147724074368039,1.0,3.375008940705318,80.89890831004503,81.49827154148213,-0.191596344554263,-0.9358959417929391,-1.2895460643236412,-2.3717746670645337,11.18510876637073,0.2700004577636719,0.8853549198053656,0.745000267028809,-0.6174818927292591,2.107482426786877,0.06375918714977402,1.4262413469078439,-0.846987878260606,100.0,11.478661870857266,0.6812410798790343,3,-0.34000062942504883,-1.140000343322754,-1.3750004768371582,-2.250000476837158,-0.4500007629394531,1,0.0015266796570208019,2.166687859617955,12.93000030517578,1.6153834867769232,12.949999809265135,2.333319204848896,13.0,0.0015266796570208019 2130,2002-03-20,13.279999732971193,13.350000381469727,13.100000381469727,13.270000457763672,151700.0,0.013740408111444058,2.3333206177242873,0.03703428983173633,91.52543834032508,83.42961970543833,-0.2786166715066969,-1.0259426177449296,-1.4376250920522171,-2.509660090409982,12.114440949088538,0.25,0.9260159212329153,0.8344996452331568,-0.5209022901355933,2.189901580601907,0.15679867754878174,1.5122006129175318,-0.9402884915270757,88.13548637377589,-1.2820049196213716,0.6777009676843747,3,-0.2799997329711932,-1.2049994468688983,-1.6349999904632586,-2.429999828338625,-1.6799993515014666,2,-0.021084317665761576,1.0,13.100000381469727,2.166687859617955,12.93000030517578,1.6153834867769232,12.949999809265135,-0.021084317665761576 2131,2002-03-21,13.479999542236328,13.489999771118164,13.149999618530273,13.239999771118164,522200.0,0.015060226904115126,1.6153834867769505,24.00171673819316,92.22799258801722,84.9956063560363,-0.40697400153456087,-1.086316801876558,-1.620775652957395,-2.6756953887073998,12.796013598687258,0.3400001525878906,0.9376163688372117,0.910499477386475,-0.33761422877287295,2.158613183545823,0.286442624306801,1.534556330466149,-1.0190536039891374,98.6301047736002,8.094240731443719,0.6240568530796736,3,-0.4099998474121094,-1.2799997329711914,-1.8849995136260986,-2.609999656677246,-2.1299991607666016,3,-0.009643854983769184,2.3333206177242873,13.279999732971193,1.0,13.100000381469727,2.166687859617955,12.93000030517578,-0.009643854983769184 2132,2002-03-22,13.329999923706055,13.399999618530273,12.699999809265135,12.699999809265135,198500.0,-0.011127568518106035,-1.222221213043228,2.6250029802350885,82.14288552604832,85.18754540006101,-0.23812045789704506,-0.8349995462752666,-1.4421048570071697,-2.4895442687490004,13.242937076979386,0.7799997329711932,0.9466861776400108,0.6689998626708977,-0.5156899099306322,1.8536896352724277,0.07665497637013274,1.2613447489716627,-0.724986448856928,79.74685377999099,-9.921162482062073,0.5923448863007653,3,-0.26000022888183594,-1.130000114440918,-1.7349998950958252,-2.429999828338623,-1.6300001144409197,4,-0.02175543612249331,1.6153834867769505,13.479999542236328,2.3333206177242873,13.279999732971193,1.0,13.100000381469727,-0.02175543612249331 2133,2002-03-25,12.979999542236328,13.140000343322756,12.699999809265135,12.899999618530273,265600.0,-0.026256592908698084,1.1999942779759276,0.12698398281569984,64.48087517125761,83.74382009102848,0.10750882329003986,-0.3966485391634045,-1.0862519605177408,-2.0977157147908674,13.949102296700703,0.6300001144409197,0.9095089023309999,0.2499995231628418,-0.8306822584224793,1.330681304748163,-0.29034136762981966,0.7903404139555033,0.5100002288818359,35.443005885015985,-51.18123466857305,0.5403408907926609,3,0.09000015258789062,-0.7799997329711914,-1.4549994468688965,-1.7799997329711914,-1.199999809265135,0,0.004622528638884793,-1.222221213043228,13.329999923706055,1.6153834867769505,13.479999542236328,2.3333206177242873,13.279999732971193,0.004622528638884793 2134,2002-03-26,12.970000267028807,13.100000381469727,12.449999809265135,12.920000076293945,201500.0,-0.0007703602126474252,3.1935464023454316,0.6250029802350587,63.128513347991785,80.7888389244021,0.11204663727942688,-0.3037755633508663,-1.0720075680198438,-2.046160449863825,14.671388977538163,0.6500005722045916,0.8246466040141449,0.1775002479553205,-0.7965604771459471,1.151560973056588,-0.3095301145953133,0.6645306105059543,0.5041995048522967,50.000045849728345,-33.489235832009534,0.4870303625506335,3,-4.7683715642676816e-07,-0.7700004577636701,-1.457500219345091,-1.710000514984129,-1.2700004577636719,1,-0.07478799129207858,1.1999942779759276,12.979999542236328,-1.222221213043228,13.329999923706055,1.6153834867769505,13.479999542236328,-0.07478799129207858 2135,2002-03-27,12.539999961853027,12.779999732971193,12.449999809265135,12.699999809265135,250800.0,-0.0331534538413919,1.0625014901175398,-3.199984741269223,44.67004535523914,76.11165243533087,0.5234081755209985,0.1778741620955948,-0.6475069681576784,-1.5774810616323265,14.602462757716433,0.5200004577636719,0.7152071590648426,-0.27950005531311106,-1.188854124228616,0.6298540136023938,-0.7341770897708635,0.17517697914464136,0.893231811523437,8.653861143180604,-70.10930521631997,0.45467703445775237,3,0.42999982833862305,-0.3400001525878906,-1.0274999141693115,-1.230000019073488,-0.8900003433227539,2,0.00877190247303572,3.1935464023454316,12.970000267028807,1.1999942779759276,12.979999542236328,-1.222221213043228,13.329999923706055,0.00877190247303572 2136,2002-03-28,12.899999618530273,13.0,12.5,12.5,228100.0,0.02870810668041246,-1.5000023841880648,-2.500000000000028,46.30540066813645,71.93229653516252,0.1650930110909421,-0.10148153637363322,-0.9986203390368651,-1.9082909386637965,15.131883969098247,0.5,0.6369839204615957,0.025999641418456676,-0.749395503114938,0.8013947859518513,-0.36169793084824065,0.413697213685154,0.49390287628173724,47.36841048560112,-27.97166544105262,0.38769757226669727,3,0.07000017166137695,-0.6999998092651367,-1.487499475479126,-1.174999713897705,-1.3999996185302734,3,-0.10077513763590784,1.0625014901175398,12.539999961853027,3.1935464023454316,12.970000267028807,1.1999942779759276,12.979999542236328,-0.10077513763590784 2137,2002-04-01,13.0,13.100000381469727,12.539999961853027,13.0,80400.0,0.007751967785028402,4.599982833927788,0.0,48.09523852774377,68.16392198164493,0.08150181719216576,-0.11690307201680383,-1.0783954672520526,-1.9775850173999956,15.506842905418889,0.5600004196166992,0.5379364529513211,0.06850004196166992,-0.5396991326600382,0.6766992165833781,-0.23559954534918504,0.3725996292725249,0.35614638739013493,79.71011087491934,6.622418776397382,0.30409958731085424,4,-0.03000020980834961,-0.755000114440918,-1.6699998378753662,-1.2750000953674316,-1.5,0,-0.12692304757925177,-1.5000023841880648,12.899999618530273,1.0625014901175398,12.539999961853027,3.1935464023454316,12.970000267028807,-0.12692304757925177 2138,2002-04-02,12.350000381469727,13.0,12.350000381469727,13.0,55600.0,-0.0499999706561749,1.0,-100.0,36.72727184453227,63.25596237436574,0.7158562808827611,0.5702072745582623,-0.42272135401115385,-1.3019437814939963,16.00493029522329,0.6499996185302734,0.45122477898711466,-0.5864995956420902,-1.1723420716817845,-0.0006571196023958947,-0.8794208336619374,-0.29357835762224305,0.9699001427954084,0.0,-67.39646475752612,0.2929212380198473,4,0.5699996948242188,-0.05500030517578125,-1.0475003719329834,-0.6250004768371582,-0.6000003814697266,1,-0.05263162365402596,4.599982833927788,13.0,-1.5000023841880648,12.899999618530273,1.0625014901175398,12.539999961853027,-0.05263162365402596 2139,2002-04-03,12.359999656677244,12.699999809265135,12.300000190734865,12.550000190734865,64200.0,0.0008096578865310899,-1.5806471460477889,0.2923086854839001,37.91819452633009,57.29960195058852,0.6591675083441508,0.583010976154549,-0.3994107317805593,-1.2751253244877194,16.064369442540972,0.3999996185302699,0.37327625220449967,-0.5720003128051783,-1.174716862533252,0.03071623692289549,-0.873358587669216,-0.2706420379411405,0.901706859020166,7.499931454674423,-55.321203426854936,0.30135827486403716,4,0.5350003242492694,-0.03999996185302557,-1.0399994850158674,-0.634999752044676,-0.939999580383299,2,-0.046925561473840194,1.0,12.350000381469727,4.599982833927788,13.0,-1.5000023841880648,12.899999618530273,-0.046925561473840194 2140,2002-04-04,12.699999809265135,12.850000381469727,12.260000228881836,12.5,119100.0,0.0275081037242757,1.3599961090162105,-1.0526276163228139,45.03310547235808,52.05572560440416,0.25506508382842163,0.2727464077658315,-0.7111347600034144,-1.5737214733689324,16.267416316524525,0.5900001525878906,0.31021411635192386,-0.24200015068054448,-0.8206955057271177,0.33669520436602873,-0.5313478282038311,0.04734752684274213,0.4847702004352712,52.38089291147612,-8.596559645660456,0.2893476775232862,4,0.13000011444091975,-0.3800001144409162,-1.322499752044676,-0.9749999046325666,-1.25,3,-0.07874015866287354,-1.5806471460477889,12.359999656677244,1.0,12.350000381469727,4.599982833927788,13.0,-0.07874015866287354 2141,2002-04-05,13.079999923706055,13.149999618530273,12.649999618530273,12.649999618530273,255400.0,0.029921269302988218,-1.3255797448590336,2.150003576282116,51.94030165167976,48.699882951696544,-0.20969344376106314,-0.0856548978689542,-1.0707552792603536,-1.9132003373351019,16.07463522661735,0.5,0.24748551638546878,0.12149996757507253,-0.45294795946274213,0.6959478946128872,-0.1657239959438339,0.408723931093979,-0.8199996948242188,92.13486035626725,30.216224776080907,0.287223963518907,4,-0.375,-0.7600002288818359,-1.6324999332427979,-1.3550000190734863,-1.5799999237060547,4,-0.1093272410945556,1.3599961090162105,12.699999809265135,-1.5806471460477889,12.359999656677244,1.0,12.350000381469727,-0.1093272410945556 2142,2002-04-08,13.0,13.0,12.550000190734865,13.0,82700.0,-0.006116202153874872,1.0,0.0,51.02638910718693,47.20494005568869,-0.20274785939805895,-0.01011134011839232,-0.9647599918870746,-1.7879428314076797,15.182904507178089,0.5299997329711896,0.14177230917749206,0.044000053405762074,-0.5292050552734207,0.6172051620849448,-0.2426025009338293,0.33060260774535344,-0.7399997711181641,83.14609871928951,20.38739957968167,0.286602554339591,4,-0.2950000762939453,-0.6800003051757812,-1.5525000095367432,-1.2750000953674316,-1.1000003814697266,0,-0.11538461538461542,-1.3255797448590336,13.079999923706055,1.3599961090162105,12.699999809265135,-1.5806471460477889,12.359999656677244,-0.11538461538461542 2143,2002-04-09,13.0600004196167,13.1899995803833,12.949999809265135,13.0,228000.0,0.00461541689359235,-1.999982118696051,100.0,49.393939656659725,45.67887631220735,-0.2796108120637957,-0.07556094449989104,-0.9936632920455502,-1.8082641587746036,14.359292018400785,0.23999977111816584,0.004922083841456981,0.105000448226928,-0.4673629924354312,0.6773638888892872,-0.1811812721042525,0.3911821685581085,-0.782200202941894,86.02158586920297,26.81809775250578,0.2861817203311799,4,-0.33500051498413086,-0.4400005340576172,-1.6125004291534424,-1.3350005149841309,-1.1000003814697266,1,-0.11944872660750527,1.0,13.0,-1.3255797448590336,13.079999923706055,1.3599961090162105,12.699999809265135,-0.11944872660750527 2144,2002-04-10,13.300000190734865,13.350000381469727,13.010000228881836,13.0600004196167,223600.0,0.01837670470191366,1.0,3.999968211078469,50.29762597446537,46.30416304767694,-0.5228618573815904,-0.31435069415518235,-1.2033269035902752,-1.9988028463395242,13.61223264941214,0.3400001525878906,-0.08841912979414168,0.33400020599365376,-0.25664256989626644,0.924642981883574,0.03867881804869455,0.629321593938613,-0.9857119995117198,95.41282718023933,38.222093253654116,0.29532138794495993,4,-0.4949998855590838,-0.430000305175783,-1.7125003337860125,-1.5750002861022967,-1.6999998092651385,2,-0.11654136605311005,-1.999982118696051,13.0600004196167,1.0,13.0,-1.3255797448590336,13.079999923706055,-0.11654136605311005 2145,2002-04-11,13.25,13.449999809265135,13.170000076293945,13.300000190734865,238300.0,-0.0037594127832942803,-1.6666636391296874,-0.20833432674503283,46.41745159135906,46.316613150257226,-0.40404661171019995,-0.2587127603084678,-1.1329398630409635,-1.9055170506576395,13.700239774493722,0.27999973297118963,-0.1264982143399802,0.27200002670288015,-0.33200759159217874,0.876007644997939,-0.030003782444650184,0.5740038358504105,-0.8735690773620597,77.77778955153987,24.761893887029046,0.3020038091475298,4,-0.39499998092651367,-0.375,-1.5724999904632568,-1.5250000953674316,-1.5699996948242205,3,-0.13811320178913622,1.0,13.300000190734865,-1.999982118696051,13.0600004196167,1.0,13.0,-0.13811320178913622 2146,2002-04-12,13.449999809265135,13.550000190734865,13.199999809265135,13.25,486100.0,0.01509432522755727,-1.333334392970785,-3.9999809265862534,51.840489451511324,46.73275214178695,-0.5786785420797429,-0.4461452480401835,-1.305939927711881,-2.051846886988267,13.86500025265228,0.3500003814697301,-0.15643050377172862,0.44949984550475897,-0.1904170186045704,1.0894167096140883,0.1295414134500934,0.7694582775594245,-0.9876833756970189,89.99996185302699,38.6979015349902,0.31995843205466473,4,-0.5449995994567853,-0.5449995994567853,-1.7499997615814191,-1.7249999046325666,-1.929999351501463,4,-0.14869888686706778,-1.6666636391296874,13.25,1.0,13.300000190734865,-1.999982118696051,13.0600004196167,-0.14869888686706778 2147,2002-04-15,13.300000190734865,13.699999809265135,13.229999542236328,13.550000190734865,202400.0,-0.01115238815296793,-1.4102497640274934,-1.2500011920940435,55.22877130847611,48.78847430444738,-0.42649966437358167,-0.2830944376116733,-1.128514994811411,-1.853294815484455,14.240637469118884,0.4700002670288068,-0.11351343143345005,0.2820002079010031,-0.371108902612054,0.9351093184140602,-0.04455434735552544,0.6085547631575317,-0.728915381450074,46.666717529297344,-6.367056863607225,0.32655455525652843,4,-0.32000017166137873,-0.32000017166137873,-1.424999952316286,-1.5250000953674334,-1.9000005722045916,0,-0.13533835826474594,-1.333334392970785,13.449999809265135,-1.6666636391296874,13.25,1.0,13.300000190734865,-0.13533835826474594 2148,2002-04-16,13.199999809265135,13.479999542236328,13.149999618530273,13.199999809265135,164700.0,-0.007518825566588561,-5.599973297221238,-0.0,53.650786826819385,50.53654011561285,-0.21595728282419024,-0.1705746868433291,-1.0110348574583767,-1.7104190572053497,14.732572043225412,0.3299999237060547,-0.10053119081224793,0.16849985122680522,-0.4881029976631872,0.8251027001167976,-0.159801573218191,0.49680127567180143,-0.49344519998270187,27.536187815904622,-24.81220167242252,0.32830142444499605,4,-0.21999979019164861,-0.21999979019164861,-1.1624996662139875,-1.2749996185302717,-1.699999809265135,1,-0.09848486435752724,-1.4102497640274934,13.300000190734865,-1.333334392970785,13.449999809265135,-1.6666636391296874,13.25,-0.09848486435752724 2149,2002-04-17,13.119999885559082,13.529999732971193,13.100000381469727,13.199999809265135,141000.0,-0.00606060036833489,-6.166719649044757,-100.0,60.357144316848846,52.239211098334046,-0.018790061349823972,-0.09380927773625558,-0.9012292331297402,-1.5811868196520287,14.913099027389409,0.4299993515014666,-0.10069974090365186,0.08749995231628382,-0.5696028772096771,0.7446027818422447,-0.24105146244669662,0.41605136707926427,-0.29423185227872395,3.3332538603978517,-52.289117596362374,0.3285514147629803,4,0.005000114440917969,-0.1399998664855957,-1.0724999904632568,-1.1599998474121094,-1.3400001525878888,2,-0.08841462328737504,-5.599973297221238,13.199999809265135,-1.4102497640274934,13.300000190734865,-1.333334392970785,13.449999809265135,-0.08841462328737504 2150,2002-04-18,13.0,13.15999984741211,12.789999961853027,13.119999885559082,61800.0,-0.009146332820563763,2.700002384188065,1.5000000000000333,51.95313285803586,52.24063678792917,0.16566111555854945,0.004361812551280764,-0.7538153985822866,-1.4118332472686053,14.148788843070411,0.36999988555908203,-0.010911367666164296,-0.018499946594237926,-0.665249668460083,0.6282497752716072,-0.3418748075271605,0.30487491433868463,0.6999998092651349,23.076931138414892,-32.20196282426753,0.32337486093292267,4,0.125,-0.019999980926513672,-0.9525001049041748,-1.0399999618530273,-1.3999996185302734,3,-0.1076922783484826,-6.166719649044757,13.119999885559082,-5.599973297221238,13.199999809265135,-1.4102497640274934,13.300000190734865,-0.1076922783484826 2151,2002-04-19,13.350000381469727,13.350000381469727,12.989999771118164,13.100000381469727,119600.0,0.026923106266901975,1.8800048828125,-2.0833353201567206,56.22776597845986,52.818567551403945,-0.15870110829657058,-0.37510918255826553,-1.0749933842173078,-1.7126580748949003,13.200935440395698,0.3600006103515625,0.09038391189624306,0.338000392913818,-0.2916060648607246,0.9676068506883606,0.0231971640265467,0.6528036218010893,0.3317994308471661,61.53851796890405,8.963769423897254,0.3148032288872709,4,-0.10500049591064453,-0.37000036239624023,-1.3025004863739014,-1.390000343322754,-1.7700004577636719,4,-0.12509363509921445,2.700002384188065,13.0,-6.166719649044757,13.119999885559082,-5.599973297221238,13.199999809265135,-0.12509363509921445 2152,2002-04-22,13.039999961853027,13.210000038146973,12.850000381469727,13.199999809265135,99100.0,-0.023221004551205127,2.999989403636672,-0.6399993896484304,63.967601331746195,54.43786329308023,0.17608748195753066,-0.09270165831589772,-0.7230595848117787,-1.353987153562473,13.493665791345444,0.5,0.1443852982501035,0.0424999713897698,-0.5693781427705034,0.654378085550043,-0.2634390856903668,0.3484390284699064,0.6239638534545886,33.78379423310377,-24.3903522918124,0.3059390570801368,4,0.2049999237060547,-0.059999942779541016,-0.8424999713897705,-1.0799999237060547,-1.4700002670288068,0,-0.11656437948895193,1.8800048828125,13.350000381469727,2.700002384188065,13.0,-6.166719649044757,13.119999885559082,-0.11656437948895193 2153,2002-04-23,13.039999961853027,13.489999771118164,12.949999809265135,13.0,161600.0,0.0,-6.714266251592122,-0.2500000000000028,63.821138841743654,55.940475833888925,0.19327722708201378,-0.09273043833787398,-0.6786497273668797,-1.306099909980178,14.019004743590225,0.5399999618530291,0.1460173189649261,0.039499950408934836,-0.5726052014893241,0.6516051023071938,-0.26655262554019465,0.3455525263580643,0.6064845763854976,33.78379423310377,-29.52797108464712,0.3060525759491299,4,0.2049999237060547,-0.059999942779541016,-0.7174999713897705,-1.0799999237060547,-1.380000114440918,1,-0.12576689786199235,2.999989403636672,13.039999961853027,1.8800048828125,13.350000381469727,2.700002384188065,13.0,-0.12576689786199235 2154,2002-04-24,12.0,13.199999809265135,11.489999771118164,13.039999961853027,1336900.0,-0.07975459853492517,1.5147065732720122,-26.000023841880648,38.92405645871244,55.10787637470597,1.1504629897994487,0.9179366066213817,0.38653135629241575,-0.22249672215304273,15.129217822774951,1.7100000381469709,0.13142589179411068,-0.951999998092651,-1.7104916339963374,-0.1935083621889646,-1.3312458160444933,-0.5727541801408087,1.6293548467108145,25.500011444091797,-37.57535400892938,0.3792458179518431,4,0.5949997901916504,0.5949997901916504,0.33500003814697266,-0.039999961853027344,-0.5399999618530273,2,-0.04166666666666663,-6.714266251592122,13.039999961853027,2.999989403636672,13.039999961853027,1.8800048828125,13.350000381469727,-0.04166666666666663 2155,2002-04-25,12.649999618530273,12.649999618530273,11.5,11.5,665900.0,0.05416663487752271,1.0,-1.1057689045307784,43.73177453472932,54.20690805061907,0.454162946478764,0.29154825360325454,-0.2237673298209124,-0.8379234622965122,16.299428196300493,1.1499996185302734,0.13346545840937196,-0.30750036239624023,-1.0549276158768155,0.439926891084335,-0.681213989136527,0.06621326434404651,0.8937810251568354,57.99999237060547,-1.3417287604234645,0.37371362674028763,4,-0.05499982833862305,-0.05499982833862305,-0.28999972343444824,-0.6899995803833008,-1.6700000762939453,3,-0.06877469658454904,1.5147065732720122,12.0,-6.714266251592122,13.039999961853027,2.999989403636672,13.039999961853027,-0.06877469658454904 2156,2002-04-26,11.600000381469727,12.369999885559082,11.5,12.25,653600.0,-0.08300389476079206,-1.0470576355619383,-0.565217247081341,34.09091204651156,51.858257021511896,1.3568274520150396,1.3061269918231257,0.8529384018040531,0.240574614444224,16.958828402568074,1.1499996185302734,0.08481470621972065,-1.2924996376037594,-2.255889987680309,-0.3291092875272099,-1.774194812642035,-0.8108044625654838,1.861629027314624,5.500030517578125,-48.73083741565258,0.4816951750382749,4,0.9099993705749512,0.9949994087219238,0.9374997615814209,0.47499990463256836,-0.4500007629394531,4,0.0,1.0,12.649999618530273,1.5147065732720122,12.0,-6.714266251592122,13.039999961853027,0.0 2157,2002-04-29,11.350000381469727,11.859999656677244,11.149999618530273,11.600000381469727,833600.0,-0.021551723429195646,-1.184610373604699,0.3846156103372488,31.372545353039285,49.38289685775855,1.4540387225223608,1.503247366154742,1.1305143089983183,0.5169510065461598,17.607120089728728,0.7100000381469709,0.04221301575750047,-1.4599996566772457,-2.6423433185801137,-0.27765599477437775,-2.0511714876286806,-0.8688278257258109,2.032763841807977,8.547040593918982,-39.94147979337866,0.5911718309514341,4,0.9899992942810059,1.0749993324279785,1.2849993705749512,0.7949995994567871,-0.3299999237060547,0,0.020264276167940132,-1.0470576355619383,11.600000381469727,1.0,12.649999618530273,1.5147065732720122,12.0,0.020264276167940132 2158,2002-04-30,11.699999809265135,11.699999809265135,11.31999969482422,11.369999885559082,694700.0,0.03083695295436506,1.3030315290581773,-1.3199996948242116,32.97871520153167,46.340849178278866,0.9709990962689954,1.1616111146794346,0.8153053990251546,0.18812642985727202,18.857925896761135,0.3800001144409144,-0.037284160604851735,-1.0775002002716079,-2.345700278067751,0.1906998775245352,-1.7116002391696785,-0.4434001613735372,1.5487985377277234,26.829275100589307,-15.074108875676153,0.6341000388980714,4,0.6199998855590838,0.7249999046325701,0.9349999427795428,0.44500017166137873,-1.0999994277954084,1,-0.011111121073520747,-1.184610373604699,11.350000381469727,-1.0470576355619383,11.600000381469727,1.0,12.649999618530273,-0.011111121073520747 2159,2002-05-01,11.779999732971193,11.800000190734865,11.600000381469727,11.729999542236328,274700.0,0.006837600428224455,3.4443855763829396,0.15151576452909327,34.46088048965244,44.397265581791814,0.7609531632227107,1.0919141298920678,0.7746443221741952,0.1136950251759341,20.228605278623824,0.1999998092651385,-0.12584221612452673,-0.9685002803802476,-2.3017554649263676,0.3647549041658724,-1.6351278726533085,-0.3018726881071867,1.3428706903139105,42.000007629394645,4.443048493664499,0.66662759227306,5,0.5399999618530256,0.6449999809265119,0.8550000190734846,0.3650002479553205,-0.4799995422363281,2,-0.010186747731684154,1.3030315290581773,11.699999809265135,-1.184610373604699,11.350000381469727,-1.0470576355619383,11.600000381469727,-0.010186747731684154 2160,2002-05-02,11.699999809265135,11.90999984741211,11.56999969482422,11.779999732971193,150600.0,-0.0067911651544563245,-1.0000000000000104,-1.5999923706345867,31.019517436522733,41.596349077132146,0.7120333246804105,1.1522307794442472,0.879679865935465,0.20604001883763523,21.169411692855643,0.34000015258788885,-0.21298306024610447,-0.9985002040863051,-2.41200313145567,0.41500272328305954,-1.7052516677709875,-0.2917487404016228,1.3044983657346787,45.0819729797546,13.573819654796402,0.7067514636846824,5,0.6199998855590838,0.7249999046325701,0.8849999904632586,0.44500017166137873,-0.8000001907348615,3,-0.020512801284672588,3.4443855763829396,11.779999732971193,1.3030315290581773,11.699999809265135,-1.184610373604699,11.350000381469727,-0.020512801284672588 2161,2002-05-03,11.649999618530273,11.649999618530273,11.25,11.25,172300.0,-0.0042735206452966246,1.0,-4.999999999999778,31.707307789659595,38.01187201690029,0.5537628668446448,1.1484895992315778,0.9698026819173506,0.2629507025864619,21.62802866619787,0.44999980926513494,-0.3273099036353564,-0.9770003795623783,-2.4525570702058435,0.4985563110810869,-1.7147787248841109,-0.2392220342406457,1.243228643081368,65.78945387103818,34.703423659861684,0.7377783453217323,5,0.6700000762939453,0.7750000953674316,0.9350001811981201,0.49500036239624023,-1.1499996185302734,4,-0.057510738045712495,-1.0000000000000104,11.699999809265135,3.4443855763829396,11.779999732971193,1.3030315290581773,11.699999809265135,-0.057510738045712495 2162,2002-05-06,11.5,11.899999618530273,11.5,11.550000190734865,209900.0,-0.012875504158102014,-14.999923706345724,-0.12500059604702063,31.359645132651778,34.40503938255676,0.5166745125731662,1.2441387398500812,1.1428901980886153,0.42512624869829985,22.198558562374345,0.39999961853027344,-0.41705843954392385,-1.0519999980926507,-2.59850851689545,0.4945085207101485,-1.8252542574940502,-0.2787457386912511,1.2886345430267596,37.87879663612981,6.081682077158664,0.7732542594013999,5,0.6749997138977051,0.9249997138977051,1.0849997997283936,0.6449999809265137,-0.7899999618530273,0,-0.0304348157799762,1.0,11.649999618530273,-1.0000000000000104,11.699999809265135,3.4443855763829396,11.779999732971193,-0.0304348157799762 2163,2002-05-07,11.5,11.649999618530273,11.449999809265135,11.510000228881836,556100.0,0.0,-2.636339991676985,0.20000381468270667,31.919638438110894,33.626770713601026,0.3076001354349529,1.1818701617927676,1.163230313756646,0.43471137220049094,22.392477128610967,0.1999998092651385,-0.5612228618744037,-0.9739999771118164,-2.5692218126156376,0.6212218583920048,-1.771610894863727,-0.1763890593599058,1.1903164475569703,37.87879663612981,2.3786995182393085,0.7976109177519105,5,0.39999961853027344,0.9249997138977051,1.1074998378753662,0.6449999809265137,-1.1000003814697266,1,-0.04173909062924597,-14.999923706345724,11.5,1.0,11.649999618530273,-1.0000000000000104,11.699999809265135,-0.04173909062924597 2164,2002-05-08,11.75,11.800000190734865,11.5,11.550000190734865,144700.0,0.021739130434782705,-1.0000000000000118,-19.999523173755307,36.44251245465909,32.81685270470434,0.020571605005892835,0.8535563704136919,0.9330262735473092,0.19552820851739838,22.11513584310995,0.30000019073486506,-0.7117081433323467,-0.6464999675750729,-2.223255792920435,0.9302558577702893,-1.434877880247754,0.1418779450976082,0.8478974378153676,75.75759327225963,37.08796842140225,0.7883779126726811,5,0.009999752044677734,0.6749997138977051,0.8575000762939453,0.39499998092651367,-1.010000228881836,2,-0.09787230796002322,-2.636339991676985,11.5,-14.999923706345724,11.5,1.0,11.649999618530273,-0.09787230796002322 2165,2002-05-09,11.420000076293945,11.899999618530273,11.420000076293945,11.800000190734865,352700.0,-0.028085099889876952,-1.5263126193661078,-1.9000023841880904,28.976023496549544,32.24853175470856,0.17628603654193675,1.0955997658122172,1.2703690696069572,0.5343761745996432,21.524871886505103,0.4799995422363281,-0.8844286022054249,-0.8849998950958256,-2.4655993601154833,0.6955995699238322,-1.6752996276056535,-0.09470016258599756,1.0910234923643163,26.153873240469856,-9.225474624925724,0.7902997325098288,5,0.1099996566772461,1.0049996376037598,1.187499761581421,0.7249999046325684,-0.6700000762939453,3,-0.010507870819386422,-1.0000000000000118,11.75,-2.636339991676985,11.5,-14.999923706345724,11.5,-0.010507870819386422 2166,2002-05-10,11.449999809265135,11.699999809265135,11.3100004196167,11.520000457763672,260500.0,0.002626946827563037,-1.2285715842736022,0.18421217741348928,31.55451214331231,32.268750286961115,0.13719904666834815,0.9571564510793849,1.2543373941100722,0.5154048140815011,20.775733643466857,0.3899993896484357,-0.9027669021323703,-0.7550001621246363,-2.2827711786813225,0.77277085443205,-1.5188856704029785,0.008885346153705953,0.9793623223854482,23.728742328164326,-11.362820587011687,0.7638855082783428,5,0.13000011444091975,0.9749999046325701,1.1250000000000018,0.6950001716613787,-1.1099996566772443,4,-0.04803495195605256,-1.5263126193661078,11.420000076293945,-1.0000000000000118,11.75,-2.636339991676985,11.5,-0.04803495195605256 2167,2002-05-13,11.5,11.800000190734865,11.43000030517578,11.550000190734865,184500.0,0.004366828957883984,-2.8947442390414695,0.7142818217735526,32.33944086220953,32.197719804814206,0.12372490427110883,0.8067531575666091,1.2178847429066764,0.4765163564012802,19.594744671112696,0.3699998855590856,-0.9923289115018434,-0.6149999618530266,-2.0820341895854035,0.8520342658793503,-1.348517075719215,0.11851715201316182,0.8526003808633646,32.20336243390947,-2.9274823491930917,0.7335171138661883,5,0.07999992370605469,0.9249997138977051,1.0124998092651367,0.6449999809265137,-1.3100004196166992,0,-0.08695652173913049,-1.2285715842736022,11.449999809265135,-1.5263126193661078,11.420000076293945,-1.0000000000000118,11.75,-0.08695652173913049 2168,2002-05-14,11.899999618530273,11.899999618530273,11.489999771118164,11.5,193400.0,0.034782575524371584,1.0500011920940324,-7.999961853172578,48.655907913964164,33.77494507418218,-0.2737041790469501,0.32081553431316934,0.8234648591985003,0.08080631266158633,18.553578526750798,0.4099998474121094,-0.9375737244404778,-0.15000033378601074,-1.5270605300245244,1.2270598624525029,-0.8385304319052675,0.5385297643332461,0.3804447165931055,100.0,61.02156574053994,0.6885300981192566,5,-0.31999969482421875,0.5250000953674316,0.6125001907348633,0.24500036239624023,-1.7999992370605469,1,-0.09999996794371946,-2.8947442390414695,11.5,-1.2285715842736022,11.449999809265135,-1.5263126193661078,11.420000076293945,-0.09999996794371946 2169,2002-05-15,11.960000038146973,12.100000381469727,11.779999732971193,11.81999969482422,179700.0,0.005042052230259664,-1.9090932735698463,0.3500011920940279,38.977636172125834,34.65918048924919,-0.34138689468211325,0.1786125398959726,0.7634088484959349,0.03602623167935093,17.17425894710738,0.3200006484985334,-0.8387171873829828,-0.0319999217987057,-1.3137191922703515,1.24971934867294,-0.6728595570345277,0.6088597134371163,0.2526176139808207,82.27843669835522,43.818029701583484,0.6408596352358226,5,-0.2849998474121094,0.4649996757507324,0.7124998569488525,0.18499994277954102,-1.8000001907348633,2,-0.13043481727767603,1.0500011920940324,11.899999618530273,-2.8947442390414695,11.5,-1.2285715842736022,11.449999809265135,-0.13043481727767603 2170,2002-05-16,11.600000381469727,12.0,11.5600004196167,11.949999809265135,137700.0,-0.030100305646238334,-1.0465127626212332,-2.4999897820859722,50.0,36.69170184595368,0.0032811588144543435,0.4514985484692655,1.1175566382522515,0.40802999575409515,16.997925178882394,0.4399995803833008,-0.7772590689539545,-0.3219995975494392,-1.5222557115867552,0.8782565164878768,-0.9221276545680972,0.2781284594692188,0.548860188642216,36.70885770333484,-5.676232475959431,0.6001280570186582,5,0.10500001907348633,0.8249993324279785,1.237499713897705,0.5449995994567871,-1.6200008392333984,3,-0.07413798121294546,-1.9090932735698463,11.960000038146973,1.0500011920940324,11.899999618530273,-2.8947442390414695,11.5,-0.07413798121294546 2171,2002-05-17,11.68000030517578,11.729999542236328,11.25,11.609999656677244,225400.0,0.006896544920278469,4.6470825830120495,-0.2000021798305737,57.26872542816639,39.570488545455305,-0.08047884503828584,0.2529398728117549,1.0244543206343106,0.34221796413157257,16.60545119906996,0.4799995422363281,-0.7263682207080464,-0.1584996700286876,-1.1556380695024338,0.8386387294450586,-0.6570688697655598,0.3400695297081846,0.4200000762939471,50.588248493756026,3.760822795077985,0.498569199736873,5,-0.005000114440916192,0.7449994087219256,1.1849997043609637,0.4649996757507342,-1.860000610351559,4,-0.07962331171889325,-1.0465127626212332,11.600000381469727,-1.9090932735698463,11.960000038146973,1.0500011920940324,11.899999618530273,-0.07962331171889325 2172,2002-05-20,11.520000457763672,11.640000343322756,11.359999656677244,11.380000114440918,303200.0,-0.013698616715036138,-2.1110969827015067,1.9999863762074086,45.67309036939773,41.09864987115383,0.09237012829047941,0.30907278894017587,1.1595510364708055,0.5076357762414005,16.652759661817342,0.32000064849853516,-0.6544285077745613,-0.24249954223632741,-1.0715984178928721,0.5865993334202173,-0.6570489800645998,0.17204989559194495,0.5229998779296867,31.764745481268726,-16.865591520029135,0.4145494378282723,5,0.1549997329711914,0.9049992561340332,1.3849997520446777,0.6549997329711914,-1.6100006103515625,0,-0.1024305779762833,4.6470825830120495,11.68000030517578,-1.0465127626212332,11.600000381469727,-1.9090932735698463,11.960000038146973,-0.1024305779762833 2173,2002-05-21,11.399999618530273,11.420000076293945,11.220000267028807,11.220000267028807,206200.0,-0.010416739102864003,-1.2222281091219036,1.2857065006369293,41.037732666181086,41.60922989465629,0.21980948114327603,0.31611672775588673,1.2517737462416285,0.6359245623768253,16.182207069297537,0.30000019073486506,-0.585828591249351,-0.28050036430358816,-0.8663140241679148,0.3053132955607385,-0.5734071942357506,0.012406465628574281,0.5894206741333008,20.454469101498187,-27.815998430353464,0.2929068299321631,5,0.26000070571899414,0.940000057220459,1.580000400543213,0.8500003814697266,-1.4299993515014666,1,-0.10614035777511455,-2.1110969827015067,11.520000457763672,4.6470825830120495,11.68000030517578,-1.0465127626212332,11.600000381469727,-0.10614035777511455 2174,2002-05-22,11.5,11.600000381469727,11.199999809265137,11.399999618530273,236300.0,0.008771963580347819,1.6666603088621437,0.5555596763853439,45.32710800983803,43.42601706279945,0.09009130878920679,0.1862880592733056,1.1245845236243674,0.541684339323826,15.954048585035451,0.40000057220458984,-0.4975433993332832,-0.15549998283386302,-0.7263891862481309,0.41538922058040484,-0.44094458454099694,0.1299446188732709,0.4390550522155756,37.50001490115764,-10.71219859748723,0.2854446017071335,5,0.15000009536743164,0.8399996757507324,1.4800000190734863,0.75,-1.3999996185302734,2,-0.12173909726350207,-1.2222281091219036,11.399999618530273,-2.1110969827015067,11.520000457763672,4.6470825830120495,11.68000030517578,-0.12173909726350207 2175,2002-05-23,11.779999732971193,11.899999618530273,11.399999618530273,11.5,346000.0,0.024347802867060286,-1.0833311809456068,2.7999866486105196,52.742618580554335,45.7802511113819,-0.14915773711011582,-0.17099897975394462,0.8223456404987122,0.2688120775393248,15.443065303349918,0.5,-0.40300789563221073,0.16799974441528498,-0.16814541989431575,0.5041449087248857,-7.283773951627381e-05,0.33607232657008623,-0.6300001144409197,82.857154534791,35.34535048031061,0.16807258215480053,5,-0.12999963760376154,0.5399999618530256,1.27250027656555,0.4700002670288068,-2.1999998092651367,3,-0.13752121581334553,1.6666603088621437,11.5,-1.2222281091219036,11.399999618530273,-2.1110969827015067,11.520000457763672,-0.13752121581334553 2176,2002-05-24,11.600000381469727,11.770000457763672,11.600000381469727,11.710000038146973,150900.0,-0.01528008111898882,-2.0909201251918192,-0.39285629136140293,52.08334161175753,47.974017861331674,0.060744779260838655,0.009486763020547073,0.9778780971443677,0.45193082071765467,14.904467850178454,0.17999935150146662,-0.35142295235653087,-0.01199960708618164,-0.34814477139578237,0.3241455572234191,-0.1800721892409829,0.1560729750686196,-0.43500076293945256,57.142954456589415,8.06512227928166,0.16807258215480053,5,0.04999971389770508,0.7199993133544922,1.4524996280670166,0.6499996185302734,-2.0,4,-0.1396552401688924,-1.0833311809456068,11.779999732971193,1.6666603088621437,11.5,-1.2222281091219036,11.399999618530273,-0.1396552401688924 2177,2002-05-28,11.579999923706055,11.619999885559082,11.25,11.300000190734865,138700.0,-0.001724177336719812,1.0555568801044803,-2.5454600625958936,51.65289093355254,48.30701597461927,0.10424957502452514,0.05017415097359823,0.9742867008194143,0.47720142822796596,14.039225988285487,0.36999988555908203,-0.22992343476693478,-0.04350004196166957,-0.3568704080536982,0.26987032413035905,-0.200185225007683,0.11318514108434385,-0.4003003051757812,54.28574542610861,3.63469544197266,0.1566851830460142,5,0.07000017166137695,0.7399997711181641,1.5325000286102295,0.6700000762939453,-2.2799997329711914,1,-0.15198620384088612,-2.0909201251918192,11.600000381469727,-1.0833311809456068,11.779999732971193,1.6666603088621437,11.5,-0.15198620384088612 2178,2002-05-29,11.56999969482422,11.600000381469727,11.5,11.579999923706055,124200.0,-0.0008635776293367536,2.9999237078008774,-0.03571513721001701,45.87155321151973,49.07300675677415,0.06986345682104478,0.052634323057958454,0.9607372015891809,0.4908704538786939,13.127225381033384,0.10000038146972656,-0.12623114688392256,-0.04700026512145783,-0.3590797882390735,0.26507925799615784,-0.20304002668026655,0.10903949643735089,-0.3758940762939478,52.85714091086846,5.159579071893255,0.15603976155880808,5,0.030000209808347833,0.7499999999999982,1.5425002574920637,0.6800003051757795,-1.9600000381469744,2,-0.14347449362117992,1.0555568801044803,11.579999923706055,-2.0909201251918192,11.600000381469727,-1.0833311809456068,11.779999732971193,-0.14347449362117992 2179,2002-05-30,11.65999984741211,11.800000190734865,11.100000381469727,11.470000267028807,99300.0,0.007778751509228687,1.9787209002680282,-18.999523173759037,56.18555940848614,49.760291135494846,-0.07506034856159616,-0.04934691178642758,0.8422671371005332,0.40270460946099185,12.712896616037625,0.6999998092651385,-0.02191907364579393,0.04899988174438441,-0.2543775285961143,0.3523772920848831,-0.10268882342586494,0.20068858691463376,0.23999977111816406,70.0,18.76858810847863,0.15168870517024954,5,-0.15999984741210938,0.49000024795532227,1.4525001049041748,0.5900001525878906,-2.2100000381469727,3,-0.14493993160372054,2.9999237078008774,11.56999969482422,1.0555568801044803,11.579999923706055,-2.0909201251918192,11.600000381469727,-0.14493993160372054 2180,2002-05-31,11.460000038146973,11.699999809265135,11.43000030517578,11.600000381469727,186700.0,-0.017152642528509676,-1.6999976158118872,-0.7368455395549776,50.23697217983674,48.97898521901377,0.11509548859294227,0.13887079446206307,1.0050832264059828,0.6105795739006759,12.567530026909598,0.26999950408935547,-0.040293114335611335,-0.13899993896484375,-0.4465128188636527,0.16851294093396518,-0.2927563789142482,0.014756500984560716,0.42399959564209055,51.428536395627674,-3.1462113557797693,0.15375643994940433,5,0.039999961853027344,0.41499996185302734,1.1349997520446777,0.7899999618530273,-2.010000228881836,4,-0.11867361711607394,1.9787209002680282,11.65999984741211,2.9999237078008774,11.56999969482422,1.0555568801044803,11.579999923706055,-0.11867361711607394 2181,2002-06-03,10.979999542236328,11.699999809265135,10.979999542236328,11.460000038146973,221500.0,-0.04188485988768442,-1.9999980131805528,3.428566562898073,39.76377420604763,48.32239453419709,0.5423975715812777,0.596695830475154,1.4351081288307217,1.08680240089212,12.130203924270125,0.7200002670288068,-0.041718418517440625,-0.5855004310607903,-0.9977587515939543,-0.17324211052762628,-0.7916295913273714,-0.3793712707942092,0.8883201065063488,0.0,-55.03325365353035,0.206129160266582,6,0.46000003814697266,0.695000171661377,1.6150002479553223,1.2700004577636719,-1.6799993515014648,0,-0.12750452430757842,-1.6999976158118872,11.460000038146973,1.9787209002680282,11.65999984741211,2.9999237078008774,11.56999969482422,-0.12750452430757842 2182,2002-06-04,11.149999618530273,11.270000457763672,10.850000381469727,11.25,272400.0,0.015482703404495757,4.999945504829634,0.20833391282233663,33.766243417174024,47.514451284307405,0.35134064094643946,0.42069965324071745,1.2209131621801905,0.9205213747281231,12.388259625674577,0.4200000762939453,-0.05777710974179051,-0.398000335693359,-0.8497852562240595,0.0537845848373415,-0.6238927959587084,-0.17210787542800965,0.6827872259521488,31.578873399207087,-17.032478046897406,0.22589246026535004,6,0.22500038146972656,0.3250007629394531,1.4025001525878906,1.1000003814697266,-1.97999954223633,1,-0.13901338924573514,-1.9999980131805528,10.979999542236328,-1.6999976158118872,11.460000038146973,1.9787209002680282,11.65999984741211,-0.13901338924573514 2183,2002-06-05,11.020000457763672,11.15999984741211,10.899999618530273,11.149999618530273,169300.0,-0.011659117956430709,2.466678534643897,1.2999866486105018,30.252110605378775,45.83945157270082,0.47133413403326685,0.5406121166172078,1.315578912765556,1.043941108053744,12.56969332407494,0.26000022888183594,-0.10653147675804853,-0.5039995193481452,-1.0137941453071146,0.005795106610824163,-0.7588968323276308,-0.24910220636865965,0.7538191989379879,17.894748465838845,-25.364992782100487,0.25489731297948504,6,0.3549995422363281,0.4549999237060547,1.3624992370605469,1.2849993705749512,-2.140000343322754,2,-0.15607987255726974,4.999945504829634,11.149999618530273,-1.9999980131805528,10.979999542236328,-1.6999976158118872,11.460000038146973,-0.15607987255726974 2184,2002-06-06,10.600000381469727,11.119999885559082,10.600000381469727,11.100000381469727,187200.0,-0.03811252802608123,-1.0799980163574219,3.846178675704623,29.50820120647589,43.257849642247656,0.838411522555317,0.9170576904383161,1.6949589987656442,1.4540543360513887,13.307342627171934,0.5199995040893555,-0.1256396031013285,-0.8664996147155755,-1.5106725972679271,-0.2223266321632238,-1.1885861059917513,-0.5444131234393996,1.1183901187180165,0.0,-42.26713829578475,0.32208649127617583,6,0.5999999046325684,0.75,1.7724993228912354,1.7049994468688965,-2.1000003814697266,3,-0.09339629143062478,2.466678534643897,11.020000457763672,4.999945504829634,11.149999618530273,-1.9999980131805528,10.979999542236328,-0.09339629143062478 2185,2002-06-07,11.300000190734865,11.300000190734865,10.100000381469727,10.100000381469727,418400.0,0.06603771547865556,-1.0000000000000029,-2.399999618530277,43.79084865471172,42.33646153590923,0.07058633130170477,0.21882617238789415,0.9754980778535245,0.7457426885504841,14.5629462062784,1.1999998092651385,-0.1078329753293179,-0.16049981117248358,-0.8087191362108666,0.4877195138658994,-0.48460947369167506,0.1636098513467079,0.3289190999554368,75.00001490116672,32.38979936191326,0.32410966251919193,6,-0.34999990463257014,-0.1999998092651385,1.0724995136260969,1.004999637603758,-2.789999961853029,4,-0.1637168451542671,-1.0799980163574219,10.600000381469727,2.466678534643897,11.020000457763672,4.999945504829634,11.149999618530273,-0.1637168451542671 2186,2002-06-10,10.899999618530273,11.350000381469727,10.899999618530273,11.300000190734865,124800.0,-0.03539828012857571,-1.250000596045595,-0.3333338631524832,40.60605114813679,41.109034893085266,0.40325629933528084,0.6066106637838402,1.3393826103226303,1.1401305532280475,15.603093929761203,0.4500007629394531,-0.11912754933580771,-0.5330003738403324,-1.2280686868264787,0.16206793914581397,-0.8805345303334065,-0.18546621734725832,0.5760277812379702,63.99993896484375,19.190927899911543,0.34753415649307345,6,0.050000667572021484,0.20000076293945312,1.4725000858306885,1.4050002098083496,-1.25,0,-0.13302751009276192,-1.0000000000000029,11.300000190734865,-1.0799980163574219,10.600000381469727,2.466678534643897,11.020000457763672,-0.13302751009276192 2187,2002-06-11,10.5,11.25,10.25,10.949999809265137,221500.0,-0.03669721399350001,-1.1052635805759592,1.124997913840412,37.430172657677275,40.17110372043611,0.7084479935358239,0.9779937869549364,1.6946497196925279,1.5370843122243851,17.208038808374628,1.0,-0.18644946704879573,-0.8829999923706051,-1.6922647390321917,-0.07373524570901857,-1.2876323657013984,-0.47836761903981184,0.8500003814697266,31.999969482421875,-15.233339100743308,0.4046323733307933,6,0.4500002861022949,0.6000003814697266,1.872499704360962,1.804999828338623,-2.0,1,-0.11428569612048922,-1.250000596045595,10.899999618530273,-1.0000000000000029,11.300000190734865,-1.0799980163574219,10.600000381469727,-0.11428569612048922 2188,2002-06-12,10.710000038146973,10.720000267028807,10.3100004196167,10.539999961853027,190000.0,0.020000003633044994,3.3157757365859175,-0.3777781074431133,39.2953922535275,38.294418480996264,0.406361257284896,0.7107093108036171,1.4623897401563681,1.3215561954560897,19.161801831953778,0.4099998474121076,-0.24013417397782,-0.6134999752044674,-1.4375662944913064,0.21056634408237151,-1.0255331348478869,-0.20146681556104795,0.6400003433227539,48.79997253417969,0.32160993338870014,0.4120331596434196,6,0.19000005722045898,0.3900003433227539,1.5899996757507324,1.5949997901916504,-2.310000419616701,2,-0.1437908455992385,-1.1052635805759592,10.5,-1.250000596045595,10.899999618530273,-1.0000000000000029,11.300000190734865,-0.1437908455992385 2189,2002-06-13,10.399999618530273,10.729999542236328,10.399999618530273,10.710000038146973,112100.0,-0.028944950374653278,-1.1290288839872147,-1.8235310617195302,31.451612696480595,36.2071563161789,0.5798076646433845,0.9463667710623618,1.745746678807878,1.6377418442660687,21.714755567653672,0.3299999237060547,-0.3050758504628792,-0.8455003738403324,-1.7102115578085897,0.019210810127924915,-1.277855965824461,-0.41314478185620374,0.8500003814697266,23.99993896484375,-19.298198968638843,0.43235559198412854,6,0.5000004768371582,0.7000007629394531,1.7625000476837158,1.950000286102295,-1.9099998474121094,3,-0.14615380383101995,3.3157757365859175,10.710000038146973,-1.1052635805759592,10.5,-1.250000596045595,10.899999618530273,-0.14615380383101995 2190,2002-06-14,10.739999771118164,10.859999656677246,10.15999984741211,10.399999618530273,167300.0,0.0326923235633676,1.4137927632552527,-1.0967732011727103,38.917520958707875,36.11312817758561,0.141852204018857,0.5677425027285459,1.3715436477800722,1.3011766511783236,23.97441751626639,0.6999998092651367,-0.3516272646503218,-0.4625001907348629,-1.338444877261006,0.4134444957912802,-0.9004725339979345,-0.024527847471791375,0.3950002670288093,48.73946751337949,6.895486633598544,0.4379723432630712,6,-0.0149993896484375,0.3600006103515625,1.3524999618530273,1.6600003242492676,-2.75,4,-0.20856609114107583,-1.1290288839872147,10.399999618530273,3.3157757365859175,10.710000038146973,-1.1052635805759592,10.5,-0.20856609114107583 2191,2002-06-17,10.75,10.970000267028807,10.550000190734863,10.760000228881836,183000.0,0.0009311200274628728,-1.0487816224564712,-0.029412424687812046,39.27648909928314,36.72537769781995,0.1070533435343819,0.5106794158235655,1.3145011410239071,1.2883175516290244,25.569359713654283,0.42000007629394354,-0.43800637045283075,-0.405999946594239,-1.273917030315932,0.46191713712745397,-0.8399584884550855,0.02795859526660749,0.2815000724792487,54.12844678848031,13.285794797408329,0.43395854186084687,6,-0.024999618530273438,0.35000038146972656,1.2274997234344482,1.674999713897705,-2.5,0,-0.2083720717319223,1.4137927632552527,10.739999771118164,-1.1290288839872147,10.399999618530273,3.3157757365859175,10.710000038146973,-0.2083720717319223 2192,2002-06-18,10.34000015258789,10.779999732971193,10.149999618530273,10.600000381469727,909900.0,-0.03813952068949855,1.0322619347931694,25.99942780850658,35.597196599827555,37.31927614164759,0.4359125251548992,0.8724762296463595,1.6743035978782999,1.6960791269999724,27.391170989134718,0.6300001144409197,-0.5135026640317975,-0.7569997787475593,-1.67944727383896,0.16544771634384148,-1.2182235262932597,-0.2957760312018589,0.6300001144409162,23.170778511641263,-15.484893958169376,0.4612237475457003,6,0.38500022888183594,0.7600002288818359,1.6624996662139893,2.0849995613098145,-1.9899997711181623,1,-0.06673119186414367,-1.0487816224564712,10.75,1.4137927632552527,10.739999771118164,-1.1290288839872147,10.399999618530273,-0.06673119186414367 2193,2002-06-19,10.1899995803833,10.489999771118164,9.5,10.34000015258789,449100.0,-0.014506824950776043,3.4000008477108628,0.5769247698345743,33.02540451310311,37.71007650905062,0.5093607247961849,0.977284606933944,1.7693945095250267,1.844862529020693,29.208001543717927,0.9899997711181641,-0.5296115859102954,-0.8465003490447991,-1.8411656333726505,0.1481649352830523,-1.3438329912087248,-0.3491677068808734,0.780000686645506,46.938738438322964,11.741963962503227,0.49733264216392536,6,0.2350006103515625,0.6100006103515625,1.812500238418579,2.2350001335144043,-1.9899997711181623,2,-0.1658488370928599,1.0322619347931694,10.34000015258789,-1.0487816224564712,10.75,1.4137927632552527,10.739999771118164,-0.1658488370928599 2194,2002-06-20,10.100000381469727,10.449999809265137,9.899999618530273,10.09000015258789,677800.0,-0.008832110168761065,-1.8205044186763044,-0.06666793822757125,33.88626101160433,36.60956677092758,0.5822008543757597,1.0087402284317548,1.794569037389568,1.9310331286859377,31.6315547752972,0.5500001907348633,-0.5506041655622695,-0.8664995670318607,-1.9191808076925696,0.1861816736288482,-1.392840187362216,-0.34015894670150537,0.6935998535156234,40.81634506655288,7.35582470989894,0.5263406203303546,6,0.3249998092651367,0.6999998092651367,1.9024994373321533,2.3249993324279785,-1.4600000381469727,3,-0.1683169008645201,3.4000008477108628,10.1899995803833,1.0322619347931694,10.34000015258789,-1.0487816224564712,10.75,-0.1683169008645201 2195,2002-06-21,10.15999984741211,10.25,10.0,10.100000381469727,389100.0,0.005940540958044194,1.0833353201567206,5.999809269502194,39.21052816501983,36.45450866169236,0.38385268929705774,0.8655276570618895,1.670717457349065,1.862565265962889,34.961096523115096,0.25,-0.553099445395155,-0.7255001068115234,-1.7638282220601393,0.31282800843709246,-1.2446641644358305,-0.20633604918721637,0.4783683593749988,44.89794064773294,6.907262948044135,0.5191640576243077,6,0.21500015258789062,0.5900001525878906,1.8900001049041748,2.2649998664855957,-1.5100002288818377,4,-0.16437008871799508,-1.8205044186763044,10.100000381469727,3.4000008477108628,10.1899995803833,1.0322619347931694,10.34000015258789,-0.16437008871799508 2196,2002-06-24,9.979999542236328,10.399999618530273,9.699999809265137,10.15999984741211,144300.0,-0.01771656573613334,1.121212033638702,-3.0000317894268367,34.64566613784878,36.14511904837807,0.46894112741101956,0.9675452781823264,1.777009958811421,2.034880564547281,38.54955517881128,0.6999998092651367,-0.5267620485929267,-0.8245003700256355,-1.880739483251947,0.2317387432006761,-1.3526199266387913,-0.2963808134124797,0.5217644797363263,37.499972060316885,-1.2479815737181283,0.5281195566131559,6,0.25500059127807617,0.7200002670288086,2.085000514984131,2.445000171661377,-2.229999542236328,0,-0.19939878380718268,1.0833353201567206,10.15999984741211,-1.8205044186763044,10.100000381469727,3.4000008477108628,10.1899995803833,-0.19939878380718268 2197,2002-06-25,9.81999969482422,10.350000381469727,9.75,10.300000190734863,383100.0,-0.016032049574248197,1.068963702881572,2.666664900606102,34.37499068677465,35.59840776318332,0.5837238854170099,1.042372706414099,1.8647587709296314,2.186985354837608,41.54047014928588,0.6000003814697266,-0.6001992713412854,-0.8965002059936502,-1.9737535775065158,0.1807531655192154,-1.4351268917500821,-0.3578735202372183,0.5799999237060529,32.32320897032067,-8.688170904008082,0.5386266857564328,6,0.41500043869018377,0.8800001144409162,2.2300002574920637,2.6050000190734846,-1.4699993133544922,1,-0.1598777742988844,1.121212033638702,9.979999542236328,1.0833353201567206,10.15999984741211,-1.8205044186763044,10.100000381469727,-0.1598777742988844 2198,2002-06-26,9.90999984741211,10.0,9.510000228881836,9.789999961853027,203700.0,0.009164985273403259,2.2666630638993177,-0.24999950329514098,40.17093320422051,36.5672211529322,0.4115931896567009,0.8660351194493288,1.7052875372593466,2.0849028669250345,44.75401904825277,0.48999977111816406,-0.6345456674970986,-0.723500061035157,-1.77945618937766,0.332456067307346,-1.2514781252064093,-0.1955219968639046,0.48999977111816406,42.55316990324259,-3.495266425203468,0.5279780641712518,6,0.3250002861022949,0.7899999618530273,2.140000104904175,2.5149998664855957,-1.7100000381469709,2,-0.15741669928983482,1.068963702881572,9.81999969482422,1.121212033638702,9.979999542236328,1.0833353201567206,10.15999984741211,-0.15741669928983482 2199,2002-06-27,9.970000267028807,10.25,9.789999961853027,10.100000381469727,199300.0,0.006054532849701921,1.1395382878636997,-1.0833353201567355,26.829276397331753,35.22408286833485,0.31757978967008604,0.709298559180473,1.5776599347079543,2.019433202640071,47.03473814650554,0.46000003814697266,-0.623814597340683,-0.5789996623992941,-1.556663969124065,0.39866464432547666,-1.0678318157616804,-0.09016750903690784,0.38000011444091975,51.68543298986727,8.91503724522763,0.48883215336238545,6,0.2649998664855975,0.7299995422363299,2.029999732971193,2.4549994468688983,-1.9900002479553205,3,-0.17753263895259175,2.2666630638993177,9.90999984741211,1.068963702881572,9.81999969482422,1.121212033638702,9.979999542236328,-0.17753263895259175 2200,2002-06-28,10.100000381469727,10.119999885559082,9.699999809265137,9.979999542236328,497400.0,0.013039128481353801,4.250005960470162,-0.9230825661152352,34.61540154451198,34.706184251138055,0.09750200046059909,0.49770412750898174,1.3840174708493223,1.8838659177481851,49.46747096373351,0.4200000762939453,-0.6350752848158816,-0.3809995651245117,-1.2777046509194765,0.515705520670453,-0.829352108021995,0.06735297777297156,0.14999961853027344,66.29219743857905,25.12460389510808,0.4483525428974826,6,0.03999948501586914,0.5999994277954102,1.8949995040893555,2.3249993324279785,-1.3100004196166992,4,-0.1445544537627549,1.1395382878636997,9.970000267028807,2.2666630638993177,9.90999984741211,1.068963702881572,9.81999969482422,-0.1445544537627549 2201,2002-07-01,9.579999923706056,9.9399995803833,9.579999923706056,9.699999809265137,175900.0,-0.051485191893428484,-5.000000000000148,-0.999992052769595,33.088241481448236,34.42741146020702,0.48509778147623805,0.9564816851702922,1.8217376763831385,2.3936221877895694,51.2844273785806,0.5200004577636701,-0.6016180170602681,-0.8310000419616674,-1.7807014410095814,0.11870135708624652,-1.3058507414856244,-0.35614934243771046,0.6700000762939435,8.333295489121515,-32.58968621142263,0.47485069952395664,7,0.41499996185302557,1.0700001716613752,2.4049999713897687,2.8449997901916486,-0.8099994659423828,0,-0.09707727688749401,4.250005960470162,10.100000381469727,1.1395382878636997,9.970000267028807,2.2666630638993177,9.90999984741211,-0.09707727688749401 2202,2002-07-02,9.600000381469727,9.68000030517578,9.289999961853027,9.600000381469727,243700.0,0.002087730472124294,3.875008940705329,-0.0,28.063262114388763,33.87606230479432,0.390114139841387,0.8584167029122298,1.727986701964797,2.3713734173339525,53.08414297474455,0.39000034332275213,-0.6291347646898053,-0.7334996223449703,-1.6822556507508502,0.21525640606090946,-1.2078776365479094,-0.25912160814203133,0.5599996185302736,32.29170909358227,-7.319496967295649,0.4743780142029396,7,0.26999950408935547,0.9449996948242188,2.3849995136260986,2.8249993324279785,-0.8000001907348633,1,-0.1927083654122207,-5.000000000000148,9.579999923706056,4.250005960470162,10.100000381469727,1.1395382878636997,9.970000267028807,-0.1927083654122207 2203,2002-07-03,9.300000190734863,9.579999923706056,9.199999809265137,9.5,490300.0,-0.031250018626450715,1.1111137602089498,-100.0,28.17462675213899,33.24143627596483,0.6152964158098015,1.0782334186394085,1.9492297717280103,2.6681563440701055,55.006879731695,0.40000057220458984,-0.673847788986274,-0.9474997997283943,-1.944819835071355,0.0498202356145665,-1.4461598173998738,-0.44883978205691477,0.7381998039245605,9.523844124231951,-30.73763068798727,0.4986600176714802,7,0.4999995231628418,1.1999998092651367,2.684999704360962,3.124999523162842,-0.5299997329711896,2,-0.10215051503026562,3.875008940705329,9.600000381469727,-5.000000000000148,9.579999923706056,4.250005960470162,10.100000381469727,-0.10215051503026562 2204,2002-07-05,9.609999656677246,9.729999542236328,9.300000190734863,9.399999618530273,246700.0,0.03333327522414686,-1.0975634718490865,-1.0500011920940324,27.309241254636646,31.91907106370003,0.2553316525073832,0.7275653937704547,1.5959790411806036,2.3527177964202615,56.38782561630889,0.42999935150146484,-0.6612815837862929,-0.5880002975463867,-1.6096315555091625,0.43363096041638904,-1.0988159265277755,-0.07718466856499795,0.2940883083190915,44.56519710995242,5.1540489157936875,0.5108156289813881,7,0.19000005722045898,0.8900003433227539,2.3500001430511475,2.815000057220459,-0.9399995803833008,4,-0.14672215377577125,1.1111137602089498,9.300000190734863,3.875008940705329,9.600000381469727,-5.000000000000148,9.579999923706056,-0.14672215377577125 2205,2002-07-08,9.449999809265137,9.829999923706056,9.449999809265137,9.510000228881836,138100.0,-0.0166493083380016,-11.66658189620923,-0.2857162319880473,25.378787468287555,30.889417878193232,0.33975555336462016,0.7819526512605961,1.6890220279828867,2.5094863788849047,57.07677715761748,0.38000011444091975,-0.6288494419182094,-0.655500125885009,-1.5881470839041931,0.277146832134175,-1.121823604894601,-0.18917664687541702,-0.25,33.78379423310385,-3.6101568800493737,0.466323479009592,7,0.3250002861022949,1.0,2.375000238418579,2.950000286102295,-1.2899999618530256,0,-0.1555555364932819,-1.0975634718490865,9.609999656677246,1.1111137602089498,9.300000190734863,3.875008940705329,9.600000381469727,-0.1555555364932819 2206,2002-07-09,9.449999809265137,9.6899995803833,9.399999618530273,9.449999809265137,177400.0,0.0,-4.799977111903718,-0.0,30.044839789165252,30.408290000681074,0.286832349602701,0.7038386595758972,1.6545344545123477,2.505423949015885,57.98299496209136,0.28999996185302734,-0.5981134583047787,-0.5830001354217522,-1.4803670263265012,0.31436675548299675,-1.0316835808741267,-0.13431668996937773,-0.23739999771118114,39.68253247411823,0.46922718709168976,0.44868344545237426,7,0.27500009536743164,1.0,2.2375001907348633,2.950000286102295,-0.5500001907348633,1,-0.06984125510404993,-11.66658189620923,9.449999809265137,-1.0975634718490865,9.609999656677246,1.1111137602089498,9.300000190734863,-0.06984125510404993 2207,2002-07-10,9.300000190734863,9.68000030517578,9.300000190734863,9.5,105100.0,-0.0158729758262226,-2.8000047683761116,-100.0,30.04485263804324,29.283169937772488,0.39706904011756095,0.80036281647598,1.7756519121186223,2.652044375585824,58.2759747856503,0.3800001144409162,-0.6117994482250655,-0.6729997634887699,-1.598909780801094,0.25291025382355414,-1.1359547721449328,-0.21004475483260698,-0.07505237693786526,15.873073540386542,-21.439223269678017,0.46295500865616207,7,0.4249997138977051,0.9749999046325684,2.2574994564056396,3.039999485015869,0.010000228881835938,2,-0.05698921743025365,-4.799977111903718,9.449999809265137,-11.66658189620923,9.449999809265137,-1.0975634718490865,9.609999656677246,-0.05698921743025365 2208,2002-07-11,9.170000076293944,9.479999542236328,9.15999984741211,9.300000190734863,342600.0,-0.013978506642444266,-3.266646321692193,0.6500011920940413,29.515415911149404,29.58162988375223,0.45936884253653965,0.8527978555672462,1.86338051141807,2.7791524181982776,58.63842449200924,0.31999969482421875,-0.5969173502093046,-0.7259998798370386,-1.6499820107742362,0.197982251100159,-1.1879909453056374,-0.2640088143684398,0.6599998474121129,1.492571304939194,-33.91512078181116,0.46199106546859897,7,0.46999979019165217,1.0850000381469744,2.2550001144409197,3.105000019073488,-0.18000030517577947,3,-0.04034895119745907,-2.8000047683761116,9.300000190734863,-4.799977111903718,9.449999809265137,-11.66658189620923,9.449999809265137,-0.04034895119745907 2209,2002-07-12,8.880000114440918,9.260000228881836,8.649999618530272,9.25,265700.0,-0.031624859262839755,2.1282055044076924,2.8461504603308123,24.40001510619534,28.446586946161492,0.6464761707808186,1.0783733246247689,2.104288554936776,3.065981657529065,59.22426444695692,0.6100006103515643,-0.5775590014488792,-0.9399998664855964,-1.936625672934266,0.05662593996307308,-1.4383127697099312,-0.44168696326126167,0.9365998077392597,19.491562409077776,-14.107787620596145,0.49831290322433486,7,0.41499948501586914,1.119999885559082,2.5450000762939453,3.3949999809265137,0.619999885559082,4,-0.012387348565273015,-3.266646321692193,9.170000076293944,-2.8000047683761116,9.300000190734863,-4.799977111903718,9.449999809265137,-0.012387348565273015 2210,2002-07-15,8.5,8.899999618530273,8.399999618530272,8.899999618530273,211600.0,-0.04279280512879169,1.5000023841880736,1.0810803844597434,22.59260881420869,27.280405538690427,0.8668018294060946,1.3512322474369896,2.4323479787319577,3.4335436235537298,59.67157199634108,0.5000000000000018,-0.6098312199795792,-1.2079999923706062,-2.270580726426811,-0.1454192583144014,-1.7392903593987086,-0.6767096253425038,1.2699359100341816,7.751967785028622,-24.306633039018994,0.5312903670281027,7,0.6149997711181641,1.375,2.7750003337860107,3.6500000953674316,0.7899999618530273,0,0.020000008975758377,2.1282055044076924,8.880000114440918,-3.266646321692193,9.170000076293944,-2.8000047683761116,9.300000190734863,0.020000008975758377 2211,2002-07-16,8.510000228881836,8.90999984741211,8.399999618530272,8.449999809265138,98700.0,0.0011764975155101887,-5.374970942881036,-0.15000119209402793,24.313747489593638,26.86379280260208,0.7700382608418614,1.2277603590030957,2.371064260417999,3.4185416867226177,60.503346663066196,0.5100002288818377,-0.6127727400560126,-1.085999774932862,-2.1582997228097085,-0.013699827056015579,-1.6221497488712853,-0.5498498009944388,1.1777395036621119,8.593793073646108,-22.46341225449413,0.5361499739384231,7,0.6049995422363281,1.364999771118164,2.515000104904175,3.3899998664855957,1.1799993515014648,1,-0.04112812832623303,1.5000023841880736,8.5,2.1282055044076924,8.880000114440918,-3.266646321692193,9.170000076293944,-0.04112812832623303 2212,2002-07-17,9.649999618530273,9.649999618530273,8.649999618530272,8.710000038146973,200300.0,0.13395997167889928,1.1276605242573297,15.666550107288074,46.388886092621895,28.88759939598907,-0.40467922085346153,0.03522331043829752,1.19680659525479,2.2721352772736516,60.143011458320906,1.1399993896484375,-0.6364013915197795,0.08849964141845668,-0.9258452388595195,1.1028445216964329,-0.41867279872053054,0.5956720815574439,-1.2500000000000018,100.0,67.48893120308554,0.5071724401389877,7,-0.5349998474121094,0.17500019073486328,1.3750007152557373,2.250000476837158,-0.12999916076660156,2,-0.07772021032620802,-5.374970942881036,8.510000228881836,1.5000023841880736,8.5,2.1282055044076924,8.880000114440918,-0.07772021032620802 2213,2002-07-18,8.5,9.75,8.5,9.649999618530273,251700.0,-0.11917094963630914,-1.173913764593295,-1.2234043956289231,34.32835396001603,29.66750080769789,0.6927572602558509,1.108978591395104,2.2984785108000523,3.407378918029716,59.30021950165156,1.25,-0.6461709535661218,-0.9769999980926514,-2.05072634936268,0.09672635317737743,-1.5138631737276658,-0.44013682245763697,-0.10000038146972834,7.407433571304564,-21.741393767793753,0.5368631756350144,7,0.6149997711181641,1.1849999427795392,2.5250003337860107,3.4000000953674316,0.5500001907348633,3,0.09529416701372928,1.1276605242573297,9.649999618530273,-5.374970942881036,8.510000228881836,1.5000023841880736,8.5,0.09529416701372928 2214,2002-07-19,8.399999618530272,8.520000457763674,8.380000114440918,8.510000228881836,301300.0,-0.011764750761144471,1.1538337392528808,0.09565273638277172,31.75964786904943,30.376485296671433,0.6739411744650319,1.1331881935945152,2.3399332832956876,3.4899759627652607,58.46507225422503,0.14000034332275568,-0.6526888698452158,-0.992000341415407,-2.1255573446388283,0.14155666180801418,-1.5587788430271186,-0.42522183980369554,1.3500003814697283,1.4598179386848718,-22.040903970715682,0.5667785016117107,7,0.6650004386901873,1.2750005722045916,2.6000006198883074,3.50000047683716,1.4200000762939489,4,0.07023811659304857,-1.173913764593295,8.5,1.1276605242573297,9.649999618530273,-5.374970942881036,8.510000228881836,0.07023811659304857 2215,2002-07-22,8.489999771118164,8.75,8.310000419616701,8.399999618530272,559200.0,0.010714304366080452,-2.2592736494839833,-0.8181786655569456,37.115836045556314,31.16215154738155,0.48438226461895795,0.9609282197447211,2.201864759241694,3.3784483404495234,57.357859222812955,0.439999580383299,-0.6386924221384263,-0.8185001850128177,-1.9598617937158345,0.322861423690199,-1.389180989364327,-0.24781938066130849,1.260000228881836,12.499958607873403,-12.38565609742669,0.5706808043515088,7,0.5400004386901855,1.1500005722045898,2.510000467300415,3.4100003242492676,0.48999977111816406,0,0.11896351662078031,1.1538337392528808,8.399999618530272,-1.173913764593295,8.5,1.1276605242573297,9.649999618530273,0.11896351662078031 2216,2002-07-23,7.989999771118164,8.590000152587889,7.809999942779541,8.590000152587889,288200.0,-0.05889281666425161,1.5999990463262994,-6.666659602424296,32.90869508171231,31.48035626334478,0.8442876998840649,1.3746788330937498,2.6460281493759474,3.8568285955464283,56.18968670778215,0.7800002098083478,-0.6628725977582821,-1.2190001964569088,-2.45677248381641,0.018772090902591465,-1.8378863401366594,-0.6001140527771582,1.7024002456665048,9.278341393273893,-14.064430934150442,0.6188861436797503,7,0.7900002002716064,1.4000003337860107,2.9225006103515625,3.9100003242492676,1.0600004196166992,1,0.16270340775653547,-2.2592736494839833,8.489999771118164,1.1538337392528808,8.399999618530272,-1.173913764593295,8.5,0.16270340775653547 2217,2002-07-24,8.25,8.25,7.699999809265138,7.989999771118164,387900.0,0.032540705423005356,3.230766973553894,-0.4333334392970802,38.75802582436176,32.50731292036838,0.4690022492969135,1.0445837500690196,2.33044940386187,3.575862337148461,55.003409667372715,0.5500001907348624,-0.6646295113178624,-0.8804999828338627,-2.153746677164218,0.39274671149649265,-1.5171233299990412,-0.24387663566868412,1.3294560123443606,26.82927510058934,1.6666855981572049,0.6366233471651778,7,0.47499990463256836,0.9899997711181658,2.6625003814697266,3.6500000953674316,1.2299995422363281,2,0.17454540368282423,1.5999990463262994,7.989999771118164,-2.2592736494839833,8.489999771118164,1.1538337392528808,8.399999618530272,0.17454540368282423 2218,2002-07-25,8.350000381469728,8.689999580383299,8.199999809265138,8.25,332400.0,0.012121258359967024,-3.899979019245126,0.3846165132230564,35.874447708177414,33.78224987614416,0.26871040253047873,0.8661265252237786,2.161991454172819,3.4488777188318682,53.17948719472456,0.4899997711181605,-0.6953474733760672,-0.7024996280670148,-1.965776578918513,0.5607773227844826,-1.334138103492764,-0.07086115264126569,1.0790991346282937,61.90480515529008,37.5773474212772,0.6316384754257487,7,0.37499952316284,0.744999408721922,2.5624999999999982,3.5499997138977033,1.059999465942381,3,0.14011976321467,3.230766973553894,8.25,1.5999990463262994,7.989999771118164,-2.2592736494839833,8.489999771118164,0.14011976321467 2219,2002-07-26,8.199999809265138,8.399999618530272,8.109999656677246,8.300000190734862,190300.0,-0.017964139563091508,-1.0714232191878674,-0.9999999999999467,35.955058587739344,35.26696651764757,0.3487878514970042,0.9241033408999826,2.2384457028510365,3.5675544321788486,52.164189067485076,0.28999996185302557,-0.7250283883524258,-0.7640001773834211,-2.0044314179365674,0.47643106316972617,-1.3842157976599943,-0.1437845571068479,1.090771730286253,47.619038968942135,23.476180750966634,0.6202156202765735,7,0.5250000953674299,0.8749999999999982,2.412500381469725,3.40000009536743,0.8000001907348615,4,0.10365858551719898,-3.899979019245126,8.350000381469728,3.230766973553894,8.25,1.5999990463262994,7.989999771118164,0.10365858551719898 2220,2002-07-29,8.640000343322754,8.699999809265138,8.189999580383299,8.199999809265138,317600.0,0.05365860296246128,-1.2173875185033134,-4.399988555951997,41.71779906848082,37.200750026412805,-0.07740517089099264,0.389062470800706,1.7401009645729957,3.0976722544207256,50.7603653591182,0.5100002288818395,-0.7372519293910429,-0.2509996414184563,-1.3764543811699248,0.8744550983330122,-0.8137270112941906,0.3117277284572779,0.5235094578057371,94.00005340576155,68.85593123274731,0.5627273698757344,7,0.08499956130981445,0.40999937057495117,1.9724998474121094,2.9599995613098145,1.0,0,0.13657399358941058,-1.0714232191878674,8.199999809265138,-3.899979019245126,8.350000381469728,3.230766973553894,8.25,0.13657399358941058 2221,2002-07-30,8.649999618530272,8.649999618530272,8.149999618530272,8.539999961853027,231500.0,0.0011573234734008064,8.090937464779257,0.24999891628049825,43.157890087350516,36.84175047027155,-0.0731495611010704,0.32234429815606447,1.6680917152665113,3.053554329280953,49.192895646737476,0.5,-0.7083875910428361,-0.19450035095215057,-1.2760873910855839,0.8870866891812828,-0.7352938710188663,0.3462931691145652,0.396429383249151,94.99998092651332,65.84590405816309,0.5407935200667165,7,0.0750002861022967,0.4000000953674334,1.9125003814697283,2.9500002861022967,0.4800004959106463,1,0.03815028187968017,-1.2173875185033134,8.640000343322754,-1.0714232191878674,8.199999809265138,-3.899979019245126,8.350000381469728,0.03815028187968017 2222,2002-07-31,7.75,8.479999542236326,7.75,8.399999618530272,669200.0,-0.10404620326251424,-1.246153755865095,-5.9091058841889765,37.137681535000894,37.1538979786032,0.5911586732409937,1.1348231823818313,2.4995028366194596,3.9090653170679452,47.496622702189036,0.8999996185302717,-0.6606107292870469,-1.0019999504089352,-2.1270935592104863,0.12309365839261499,-1.5645467548097098,-0.43945314600816054,1.1887146663782797,0.0,-31.304206594890033,0.5625468044007751,7,0.47499990463256836,1.2750000953674316,2.7174999713897705,3.8499999046325684,1.5799999237060565,2,0.16774196009482112,8.090937464779257,8.649999618530272,-1.2173875185033134,8.640000343322754,-1.0714232191878674,8.199999809265138,0.16774196009482112 2223,2002-08-01,8.350000381469728,8.649999618530272,7.9000000953674325,7.9000000953674325,213600.0,0.07741940406061021,-2.333329094783486,-0.6923085387646862,45.45454842873593,38.675553596346134,-0.03615929753882874,0.4848610879436084,1.8403404461830437,3.267134610238598,45.4918180656997,0.8999996185302717,-0.6086310489860232,-0.35449957847595037,-1.4622610618134342,0.7532619048615325,-0.9083803201446923,0.19938116319279153,0.4896170963395008,63.15794757199497,29.105400439137725,0.5538807416687415,8,-0.12500047683715998,0.62499952316284,2.117499589920042,3.24999952316284,1.049999237060545,3,0.1353292346278554,-1.246153755865095,7.75,8.090937464779257,8.649999618530272,-1.2173875185033134,8.640000343322754,0.1353292346278554 2224,2002-08-02,8.199999809265138,8.380000114440918,8.020000457763674,8.350000381469728,126500.0,-0.017964139563091508,2.4285675360239467,-0.3333343929707883,47.321427507060186,39.80950820317991,0.09218171289999333,0.5521192839958022,1.9249923927948114,3.3739069261292833,43.91546858635612,0.3599996566772443,-0.7164768927852876,-0.4340001583099351,-1.476676811686577,0.6086764950667067,-0.955338484998256,0.08733816837838582,0.5484482550605634,47.36841048560112,9.576380960958453,0.5213383266883209,8,0.0,0.7750000953674299,2.267500162124632,3.40000009536743,1.400000572204588,4,0.1475609836941456,-2.333329094783486,8.350000381469728,-1.246153755865095,7.75,8.090937464779257,8.649999618530272,0.1475609836941456 2225,2002-08-05,7.980000019073486,8.239999771118164,7.980000019073486,8.149999618530272,182700.0,-0.026829243330356634,-2.0588278193063405,1.1333263397483462,45.43889734912231,41.2017528995588,0.25952163085509206,0.6918133660455634,2.0667131842141924,3.5500780057013834,42.6281220547406,0.25999975204467773,-0.6755062164188477,-0.5804999589920037,-1.5876214003132905,0.4266214823292831,-1.084060679652648,-0.0769392383313594,0.6845721848473705,25.55556850669379,-15.27179623634268,0.5035607206606434,8,0.21999979019165217,0.929999828338623,2.487499952316284,3.5349998474121094,1.4599995613098145,0,0.12781954617650992,2.4285675360239467,8.199999809265138,-2.333329094783486,8.350000381469728,-1.246153755865095,7.75,0.12781954617650992 2226,2002-08-06,8.789999961853027,8.789999961853027,8.020000457763674,8.020000457763674,313300.0,0.10150375198540229,-1.0000000000000047,-4.529419519515344,42.15328987967348,41.5790044612601,-0.4750175140341497,-0.17936339097321152,1.1920353742768324,2.700674179869555,40.763834196959095,0.809999942779541,-0.5916371422161681,0.2624999761581428,-0.6617436567232051,1.1867436090394916,-0.19962184028253205,0.7246217925988176,-1.0900001525878897,100.0,63.904019965639364,0.46212181644067424,8,-0.5199999809265137,0.029999732971191406,1.6299998760223389,2.7249999046325684,0.5699996948242188,1,0.09670084017731173,-2.0588278193063405,7.980000019073486,2.4285675360239467,8.199999809265138,-2.333329094783486,8.350000381469728,0.09670084017731173 2227,2002-08-07,8.770000457763674,8.779999732971191,8.439999580383299,8.779999732971191,147600.0,-0.0022752564477983572,67.00495946590402,-0.012986080061627417,53.103452584971826,43.49333833645948,-0.417392121552453,-0.21197401907312674,1.1464358708917732,2.6815518292443414,38.68688808604733,0.35000038146972834,-0.5501277093708392,0.2690004587173487,-0.5900785852161974,1.1280795026508947,-0.16053906324942346,0.6985399806841208,-1.0482006454467783,97.75286437195466,55.63090031423124,0.42953952196677286,8,-0.50000047683716,-0.005000591278076172,1.5524995326995832,2.7249994277954084,0.7199993133544904,2,0.041048989496751176,-1.0000000000000047,8.789999961853027,-2.0588278193063405,7.980000019073486,2.4285675360239467,8.199999809265138,0.041048989496751176 2228,2002-08-08,8.800000190734863,8.819999694824219,8.350000381469728,8.399999618530272,87900.0,0.0034207219390316457,1.1363625526417807,-40.00295660468063,54.672903131215335,45.57309884129014,-0.42113320157629985,-0.28576584213289635,1.0501556071250562,2.6125268508025847,36.40343334613332,0.4699993133544904,-0.4334879403058416,0.317500185966491,-0.49562566474520686,1.1306260366781888,-0.08906273938935705,0.724063111322339,-1.0568363754272454,97.61910573697766,48.273596172390825,0.40656292535584876,8,-0.5150003433227539,-0.0350003242492658,1.4074997901916504,2.5899996757507324,0.5,3,0.060227241077699833,67.00495946590402,8.770000457763674,-1.0000000000000047,8.789999961853027,-2.0588278193063405,7.980000019073486,0.060227241077699833 2229,2002-08-09,8.770000457763674,8.930000305175781,8.5,8.699999809265138,94900.0,-0.003409060491018523,1.2051278289256702,0.17500137090486798,53.317543470709914,46.8619593304267,-0.33724036605162233,-0.2787196452530729,1.0092582310010432,2.60021628281873,33.41817512332821,0.43000030517578125,-0.3653653087443143,0.293000435829164,-0.5102325067569122,1.0962333784152403,-0.108616035463875,0.694616907122203,-0.9837632072753921,83.1579158708928,27.947465589087976,0.40161647129303824,8,-0.430000305175783,-0.005000591278076172,1.3799993991851789,2.5749993324279767,0.22999954223632635,4,0.07183570443361731,1.1363625526417807,8.800000190734863,67.00495946590402,8.770000457763674,-1.0000000000000047,8.789999961853027,0.07183570443361731 2230,2002-08-12,8.670000076293945,8.699999809265138,8.300000190734862,8.670000076293945,75200.0,-0.01140255145382607,12.333439298088784,0.0,58.9005260436678,48.61114110335085,-0.2598645360546499,-0.17426492435015994,1.0421853234695995,2.65402124704638,30.203877296263315,0.47000026702881215,-0.2898669184196194,0.18450005054473806,-0.6233424342267355,0.9923425353162107,-0.21942119184099873,0.5884212929304748,-0.8151370425244142,71.42854148588765,9.978045079166165,0.4039212423857365,8,-0.3299999237060547,0.09499979019165217,1.4799997806549072,2.674999713897705,0.3099994659423828,0,0.10726647024129177,1.2051278289256702,8.770000457763674,1.1363625526417807,8.800000190734863,67.00495946590402,8.770000457763674,0.10726647024129177 2231,2002-08-13,8.159999847412111,8.789999961853027,8.130000114440918,8.649999618530272,125600.0,-0.058823555293420204,-1.4000027743291326,-100.0,48.89434719597537,49.91743728790357,0.19368806298390595,0.3248235878654171,1.4932773283266982,3.111198020536385,26.964075739930404,0.6599998474121094,-0.2119770075421723,-0.30800015926360835,-1.1286699914258609,0.5126696728986442,-0.7183350753447346,0.10233475681751791,-0.24062857735820486,3.7499657273376474,-59.51542643059693,0.4103349160811261,8,0.2550003528594953,0.5650000572204572,1.952500104904173,3.0399999618530256,0.3600006103515625,1,0.156862715307174,12.333439298088784,8.670000076293945,1.2051278289256702,8.770000457763674,1.1363625526417807,8.800000190734863,0.156862715307174 2232,2002-08-14,8.899999618530273,8.899999618530273,8.210000038146973,8.260000228881836,124100.0,0.09068624815634618,1.1562507450587702,-1.306121813461226,55.83863304252677,51.07122446721367,-0.409044652504873,-0.4998740444560852,0.6962731861626761,2.3245366486604553,25.84243004402986,0.7399997711181623,-0.1738279268259717,0.4694996118545536,-0.17294566838239156,1.1119448920914987,0.148276971736081,0.7907222519730261,-0.9199906063690548,96.24991506340145,31.456970667512877,0.32122264011847257,8,-0.44499945640563965,-0.17499971389770508,1.187500238418579,2.0250000953674316,-0.21000003814697443,2,0.05168539975993114,-1.4000027743291326,8.159999847412111,12.333439298088784,8.670000076293945,1.2051278289256702,8.770000457763674,0.05168539975993114 2233,2002-08-15,9.3100004196167,9.31999969482422,8.649999618530272,8.920000076293945,209100.0,0.04606750771458268,2.268301873626171,0.6093761175881554,61.16700755244777,52.609622250034505,-0.747115950205254,-0.8918034556490806,0.23704785520406801,1.875373171830006,24.129671152863775,0.6700000762939489,-0.1348041259471966,0.8390003919601448,0.08556874811191406,1.5924320358083763,0.4622845700360294,1.21571621388426,-1.2729919298746069,99.15972447618002,30.864479233095622,0.3767158219241157,8,-0.6600005626678467,-0.5850005149841309,0.6899995803833008,1.4749994277954102,-0.880000114440918,3,0.019333978881697522,1.1562507450587702,8.899999618530273,-1.4000027743291326,8.159999847412111,12.333439298088784,8.670000076293945,0.019333978881697522 2234,2002-08-16,8.989999771118164,9.25,8.800000190734863,9.25,541900.0,-0.0343717115011376,2.4615339471078017,-0.6666666666666666,53.608241239863034,53.517327126783485,-0.33890894362457225,-0.5537248988649033,0.5166305644855065,2.1541124291197704,22.171952987303033,0.5100002288818359,0.018907850299903828,0.48949973583221507,-0.2976732292958886,1.2766727009603196,0.09591325326816325,0.8830862183962669,-0.8503519849695014,72.26890419576766,6.9266810515833726,0.3935864825640522,8,-0.319999694824217,-0.2649998664855957,0.9575002193450928,1.640000343322754,-0.8999996185302752,4,0.03448280617454813,2.268301873626171,9.3100004196167,1.1562507450587702,8.899999618530273,-1.4000027743291326,8.159999847412111,0.03448280617454813 2235,2002-08-19,9.5,9.5,9.0,9.0,206700.0,0.0567297265702158,1.0,-1.9230752301654257,57.94392681629905,55.271842341964096,-0.6823825114422046,-1.0373650209463499,-0.05126122536645639,1.6122634205106632,20.902314472902994,0.5100002288818359,0.09459397869570552,0.9489999532699578,0.04390548693718799,1.8540944196027276,0.4964527201035729,1.4015471864363427,-1.2659240611572926,100.0,36.82263586307529,0.45254723316638473,8,-0.684999942779541,-0.7750000953674316,0.14749979972839355,0.875,-1.390000343322754,0,-0.052631578947368474,2.4615339471078017,8.989999771118164,2.268301873626171,9.3100004196167,1.1562507450587702,8.899999618530273,-0.052631578947368474 2236,2002-08-20,9.289999961853027,9.34000015258789,9.0600004196167,9.25,75100.0,-0.022105267173365584,2.999986376114604,0.07999992370605469,66.52359851881747,56.76296966794693,-0.44030113223730183,-0.7641573431454951,0.11010862132745558,1.7831220357928963,18.918881303492086,0.4399995803833008,0.16958344254398838,0.6739999055862427,-0.24802081654692643,1.5960206277194118,0.21298954451965812,1.1350102666528272,-0.92933161689459,83.72092679403518,12.03353870827948,0.46101036106658466,8,-0.47499990463256836,-0.565000057220459,0.2049999237060547,0.9600000381469727,-1.3899998664855948,1,-0.033369259514492544,1.0,9.5,2.4615339471078017,8.989999771118164,2.268301873626171,9.3100004196167,-0.033369259514492544 2237,2002-08-21,9.6899995803833,9.729999542236328,9.100000381469727,9.149999618530273,201700.0,0.04305700970643356,1.032255732429701,13.500011920940324,65.02240920316893,57.91291478705289,-0.7778769336560476,-1.1075279345086813,-0.3219806512007395,1.3443128802471698,16.97107524425233,0.6299991607666016,0.29526373043623444,1.0019995450973518,-0.019240104517827206,2.0232391947125317,0.4913797202897623,1.5126193699049413,-1.2153980699207079,96.29629956678458,22.55799481388148,0.5106198248075899,8,-0.7599997520446777,-0.9649996757507324,-0.19499969482421875,0.5600004196166992,-1.6899995803833008,2,-0.12074294873946179,2.999986376114604,9.289999961853027,1.0,9.5,2.4615339471078017,8.989999771118164,-0.12074294873946179 2238,2002-08-22,9.520000457763672,9.890000343322754,9.329999923706056,9.59000015258789,140600.0,-0.01754376986390993,-1.4888865341414943,-0.12962907364662127,64.732151600172,59.18120457921535,-0.5531777817675554,-0.8910665175049051,-0.19347817104770648,1.4844985677402303,16.161874663241214,0.5600004196166974,0.38595070669936504,0.7735004186630245,-0.2989738904235537,1.8459747277496037,0.23726326411973453,1.3097375732063146,-0.8947511834882302,66.05506112264075,-10.563680253038598,0.5362371545432895,8,-0.5100002288818359,-0.7250003814697266,-0.050000667572021484,0.7299995422363281,-1.4200000762939435,3,-0.08718496191914549,1.032255732429701,9.6899995803833,2.999986376114604,9.289999961853027,1.0,9.5,-0.08718496191914549 2239,2002-08-23,9.050000190734863,9.699999809265137,9.050000190734863,9.550000190734863,133800.0,-0.04936977357448735,-1.5999984741210938,7.142888283378746,61.31078401000695,59.449011019919695,-0.04389914352268143,-0.37325844124964647,0.23870220754166027,1.921490039222146,14.942404898233058,0.6499996185302734,0.4009095011967734,0.2610001325607296,-0.7873851161103467,1.309385381231806,-0.2631924917748094,0.7851927568962687,-0.24768576679279874,5.617996791797975,-74.26010427260393,0.5241926243355384,8,-0.039999961853027344,-0.25500011444091797,0.34999966621398926,1.1999998092651367,-1.0500001907348633,4,-0.06850827320355424,-1.4888865341414943,9.520000457763672,1.032255732429701,9.6899995803833,2.999986376114604,9.289999961853027,-0.06850827320355424 2240,2002-08-26,9.81999969482422,9.850000381469727,9.0,9.0600004196167,187100.0,0.08508281633824288,1.0731700225508907,-1.5199985504150426,60.98080837021115,60.79195115039035,-0.7080781599175712,-1.1070834194742396,-0.5719103857397432,1.1171953043245626,14.476424437229687,0.8500003814697266,0.4273461908135996,0.9719996690750143,-0.16973674192981925,2.113736080079848,0.40113146357259843,1.5428678745774302,-0.8654092421688588,92.13476162973254,14.19049235473004,0.5708682055024168,8,-0.7699995040893572,-1.0249996185302752,-0.4499995708465594,0.42000055313110174,-2.089999675750734,0,-0.17617103828915126,-1.5999984741210938,9.050000190734863,-1.4888865341414943,9.520000457763672,1.032255732429701,9.6899995803833,-0.17617103828915126 2241,2002-08-27,8.979999542236328,9.850000381469727,8.979999542236328,9.81999969482422,94400.0,-0.0855397330644142,-1.0714301933233727,-1.1052644127305602,51.9056177472725,60.35494945091765,0.29108156356327086,-0.25412184611693434,0.21655606198305222,1.911599975897106,13.905579654205136,0.8700008392333984,0.44666975806483045,0.1154995203018192,-1.023724071876007,1.2547231124796454,-0.4541122757870948,0.6851113163907332,0.9100008010864258,0.0,-72.32232383794013,0.5696117960889133,8,0.29000043869018555,-0.1849994659423828,0.35500073432922363,1.2250008583068848,-1.3399996757507315,1,-0.09688195210558126,1.0731700225508907,9.81999969482422,-1.5999984741210938,9.050000190734863,-1.4888865341414943,9.520000457763672,-0.09688195210558126 2242,2002-08-28,9.050000190734863,9.369999885559082,8.800000190734863,8.800000190734863,181800.0,0.007795172835955766,-3.55999755859375,-0.29761899355588695,52.25225178783826,59.364421032627696,0.27334082538746607,-0.23371900557513925,0.10799015164396764,1.7972253730902423,12.556721101668403,0.5699996948242188,0.45325474660940124,0.12050015926361013,-0.8923119088825153,1.1333122274097347,-0.3859058748094526,0.6269061933366729,0.8218001365661625,22.93577660575984,-44.27875057382332,0.5064060340730624,8,0.2950000762939453,-0.25500011444091797,0.034999847412109375,0.9049999713897705,-2.3000001907348633,2,-0.1270718310641329,-1.0714301933233727,8.979999542236328,1.0731700225508907,9.81999969482422,-1.5999984741210938,9.050000190734863,-0.1270718310641329 2243,2002-08-29,9.479999542236328,9.5,9.100000381469727,9.100000381469727,101700.0,0.04751373949601523,-1.1052657996576805,1.5199966430664062,55.96637809607521,59.626436238873495,-0.14528664552291204,-0.6057796801150808,-0.3515372572097579,1.3239439637605734,11.639374407993126,0.4499998092651367,0.5637504869254713,0.4939995527267449,-0.50872088555478,1.4967199910082707,-0.007360666414017558,0.9953597718675073,0.37000083923339844,64.76183123600711,-0.4179552560124762,0.5013602191407629,8,-0.13499927520751953,-0.6599993705749512,-0.4974997043609619,0.4200005531311035,-3.3699994087219247,3,-0.15611810271113125,-3.55999755859375,9.050000190734863,-1.0714301933233727,8.979999542236328,1.0731700225508907,9.81999969482422,-0.15611810271113125 2244,2002-08-30,9.40999984741211,9.5,9.300000190734863,9.449999809265137,227500.0,-0.007383934409737947,1.8571331257961459,-0.10526328998288402,56.24999798632959,59.43822192443244,-0.01055454656320265,-0.464286089641476,-0.3095864398107757,1.345983035907711,10.672453159104156,0.19999980926513672,0.5856359796396262,0.36349985599517787,-0.5840347742778889,1.3110344862682446,-0.1102674591413546,0.8372671711317103,0.39800052642822337,58.095194844710065,-6.034160654213565,0.47376731513653325,8,-0.06499958038330078,-0.5899996757507324,-0.5,0.49000024795532227,-3.109999656677247,4,-0.13921354805363262,-1.1052657996576805,9.479999542236328,-3.55999755859375,9.050000190734863,-1.0714301933233727,8.979999542236328,-0.13921354805363262 2245,2002-09-03,9.0,9.40999984741211,8.899999618530273,9.3100004196167,164000.0,-0.04357065399154769,1.0000037399045951,7.750017881410486,57.21649653465539,58.40409948174778,0.3587924512084175,0.027455325339076353,0.06508773098773446,1.7059495862991874,9.305354406331952,0.5100002288818359,0.5328784650715672,-0.09749999046325719,-0.9024025957621689,0.7074026148356545,-0.49995129311271214,0.30495131218619775,0.7676803665161138,19.047597422355032,-50.54156305427549,0.4024513026494554,9,0.3450002670288086,-0.17999982833862305,-0.10000014305114746,0.9000000953674316,-2.760000228881836,1,-0.11111111111111116,1.8571331257961459,9.40999984741211,-1.1052657996576805,9.479999542236328,-3.55999755859375,9.050000190734863,-0.11111111111111116 2246,2002-09-04,9.640000343322754,9.640000343322754,8.960000038146973,9.0,143500.0,0.07111114925808382,1.124999813735585,-2.0645144419936075,56.46853750215701,57.45366929274645,-0.2529384123018765,-0.5750849592832878,-0.597726932333682,1.015936142118111,9.276943209061459,0.6800003051757812,0.5674534759831769,0.5000003337860104,-0.3260236625409849,1.3260243301130057,0.08698833562251274,0.913012331949508,0.08897281616211039,100.0,32.38769464369017,0.41301199816349776,9,-0.2950000762939453,-0.820000171661377,-0.7525005340576172,0.25999975204467773,-3.0000004768371573,2,-0.19813280666242394,1.0000037399045951,9.0,1.8571331257961459,9.40999984741211,-1.1052657996576805,9.479999542236328,-0.19813280666242394 2247,2002-09-05,9.130000114440918,9.779999732971193,9.130000114440918,9.779999732971193,121700.0,-0.052904586174116974,-1.0000000000000056,-1.015623859130461,48.45360554455134,55.644941953233044,0.18916485129667748,-0.03871663091142352,-0.11177959006806049,1.4748449670301476,9.350513084964703,0.6499996185302752,0.5212374961770241,-0.0279998779296875,-0.8355588565628427,0.7795591007034677,-0.431779367246266,0.375779611386891,-0.3299999237060547,26.136416590896477,-35.936871174412076,0.40377948931657787,9,0.19500017166137695,-0.309999942779541,-0.24250030517578125,0.7199997901916504,-2.369999885559082,3,-0.16319827264827613,1.124999813735585,9.640000343322754,1.0000037399045951,9.0,1.8571331257961459,9.40999984741211,-0.16319827264827613 2248,2002-09-06,9.329999923706056,9.399999618530273,9.18000030517578,9.229999542236328,105400.0,0.02190578387275144,-1.200005722078619,-0.15384683101174865,52.982458077639826,54.71957240519225,-0.045394575676269255,-0.20761906351298798,-0.3369056069269476,1.2259947738685035,9.257833990793674,0.26999950408935547,0.45003178117888076,0.14549994468689142,-0.6472427661359532,0.9382426555097361,-0.2508714107245318,0.5418713000983146,-0.5103997421264665,48.86366468815406,-11.427545487767787,0.39637135541142243,9,-0.004999637603761542,-0.4349997043609637,-0.7049999237060565,0.4699997901916486,-2.360000133514406,4,-0.27652732527367807,-1.0000000000000056,9.130000114440918,1.124999813735585,9.640000343322754,1.0000037399045951,9.0,-0.27652732527367807 2249,2002-09-09,9.399999618530273,9.539999961853027,9.140000343322754,9.399999618530273,110600.0,0.00750264688066693,1.8571331257961459,0.0,49.049425728328195,53.39386322276082,-0.06763869536600886,-0.24032226220616693,-0.43367044353918693,1.1083331718923173,9.521716125941488,0.39999961853027344,0.3587340292583203,0.18399968147277868,-0.5892205255770211,0.9572198885225784,-0.2026104220521212,0.5706097849976786,-0.5611914459228515,56.81817442917711,1.4858360274453801,0.38661010352489994,9,-0.07499933242797852,-0.4649994373321533,-0.7999997138977051,0.40000009536743164,-2.119999408721924,0,-0.3499999594181127,-1.200005722078619,9.329999923706056,-1.0000000000000056,9.130000114440918,1.124999813735585,9.640000343322754,-0.3499999594181127 2250,2002-09-10,9.600000381469727,9.600000381469727,9.350000381469727,9.420000076293944,75100.0,0.021276677771900232,1.7777730682829653,100.0,52.95238548503794,53.510170749179196,-0.33763400525048226,-0.3869146850184748,-0.6628550946027669,0.8632656794049716,9.453834173346062,0.25,0.28133706717111195,0.337500429153442,-0.4088557064923801,1.0838565647992642,-0.03567763866946905,0.7106784969763531,-0.7423683776550298,78.04885140352982,25.220743708339825,0.3731780678229114,9,-0.3100004196166992,-0.6650002002716064,-1.012500524520874,0.19999933242797852,-2.4200005531311044,1,-0.343750006208817,1.8571331257961459,9.399999618530273,-1.200005722078619,9.329999923706056,-1.0000000000000056,9.130000114440918,-0.343750006208817 2251,2002-09-11,9.4399995803833,9.800000190734863,9.350000381469727,9.800000190734863,49300.0,-0.016666749450892193,1.499994701818336,-1.9999999999999802,47.5049901339446,52.98269723207989,-0.11792081995525905,-0.13291745809742395,-0.5177353797523079,0.9712233196075193,9.210772749349157,0.4499998092651367,0.24930027545535083,0.11349964141845703,-0.4255160709990857,0.6525153538359998,-0.15600821479031524,0.3830074976272293,-0.5639202219854749,46.26857173765134,-1.0172689965848747,0.26950785620877177,9,-0.08999967575073242,-0.4849991798400879,-0.8849997520446777,0.3600001335144043,-1.3799991607665998,2,-0.3389830457106021,1.7777730682829653,9.600000381469727,1.8571331257961459,9.399999618530273,-1.200005722078619,9.329999923706056,-0.3389830457106021 2252,2002-09-12,9.359999656677246,9.59000015258789,9.149999618530273,9.4399995803833,106300.0,-0.008474568565903118,1.3157857752346533,0.22222163353537067,48.37397593911218,52.139096992417336,0.011931661209798605,-0.01759037626028892,-0.4544977373262711,1.0031363571319396,9.03020821096716,0.4400005340576172,0.1570187255344564,0.010499715805053711,-0.48975178149310317,0.5107512131032106,-0.23962603284402562,0.26062546445413304,-0.446963464985938,33.333237002572034,-11.100130848222683,0.2501257486490788,9,-0.009999752044677734,-0.34999942779541016,-0.8149998188018799,0.440000057220459,-1.8099994659423837,3,-0.2905982788419499,1.499994701818336,9.4399995803833,1.7777730682829653,9.600000381469727,1.8571331257961459,9.399999618530273,-0.2905982788419499 2253,2002-09-13,9.489999771118164,9.59000015258789,9.25,9.329999923706056,99000.0,0.013888901624924621,-1.125002980235081,-1.9999999999999778,54.80348794861986,51.978373654894035,-0.13019180201650116,-0.14062382420071629,-0.590423739809161,0.8253171132669301,9.80559982543111,0.3400001525878906,0.17980912150151163,0.13149986267089808,-0.37222414580589813,0.6352238711476943,-0.12036214156749914,0.3833618669092953,-0.5414850194651137,53.03022859289656,3.5346721208199625,0.2518620042383978,9,-0.1399998664855957,-0.4799995422363281,-0.9724998474121094,0.2600002288818377,-1.5799999237060556,4,-0.2876711915784024,1.3157857752346533,9.359999656677246,1.499994701818336,9.4399995803833,1.7777730682829653,9.600000381469727,-0.2876711915784024 2254,2002-09-16,9.300000190734863,9.5,9.199999809265137,9.470000267028807,48900.0,-0.020021031081744023,1.6087025027781003,-1.0625014901175411,43.50000774860195,50.45431934533254,0.04756542926079277,0.07777875763961362,-0.41867377649013804,0.9825130907508672,10.571457515937338,0.3000001907348633,0.1933857393273506,-0.07399973869323695,-0.5481926301921369,0.40019315280566303,-0.31109618444268605,0.16309670705621215,-0.31742602151854094,23.076990793382972,-20.156472219194523,0.2370964457494499,9,0.07999992370605469,-0.28999996185302734,-0.7750003337860107,0.4499998092651385,-1.7200002670288086,0,-0.25053767233945634,-1.125002980235081,9.489999771118164,1.3157857752346533,9.359999656677246,1.499994701818336,9.4399995803833,-0.25053767233945634 2255,2002-09-17,9.0,9.390000343322754,9.0,9.350000381469727,155300.0,-0.03225808436366906,-1.22857096146615,2.058824849375646,50.28902387327271,49.76770671990096,0.3884112079842357,0.35668710925909863,-0.13562743636018126,1.23725352287836,10.767243737959605,0.3900003433227539,0.13838704463936047,-0.3489999294280999,-0.8473297074881412,0.14932984863194143,-0.5981648184581196,-0.09983504039808011,0.8000001907348633,0.0,-46.690367456878704,0.2491648890300203,9,0.40000009536743164,0.010000228881835938,-0.44749999046325684,0.7500000000000018,-0.9200000762939453,1,-0.19111108779907227,1.6087025027781003,9.300000190734863,-1.125002980235081,9.489999771118164,1.3157857752346533,9.359999656677246,-0.19111108779907227 2256,2002-09-18,8.979999542236328,9.239999771118164,8.899999618530273,9.149999618530273,138000.0,-0.0022222730848524552,-1.0606074617807704,0.4857139743107667,48.973597770472175,49.825483633892155,0.34078190200649416,0.3713095569745519,-0.1331627879409112,1.2281839283165397,10.878164478923027,0.3400001525878906,0.08255026542917676,-0.3535003662109375,-0.8781466075558111,0.1711458751339361,-0.6158234868833734,-0.0911772455385016,0.8040006446838373,11.5941828675997,-36.52706836733391,0.26232312067243657,9,0.37000036239624023,0.030000686645507812,-0.42749953269958496,0.7700004577636737,-1.1299996376037607,2,-0.2004454126563846,-1.22857096146615,9.0,1.6087025027781003,9.300000190734863,-1.125002980235081,9.489999771118164,-0.2004454126563846 2257,2002-09-19,8.520000457763674,9.020000457763672,8.5,8.899999618530273,160000.0,-0.05122484498012558,-1.4761922062115975,2.235288177809681,36.04652710125748,47.94371352540523,0.788021829343613,0.7791061562333095,0.30842938310173196,1.6601347504960167,10.555069357156205,0.5200004577636719,0.037643898549788446,-0.7549994945526102,-1.3660726516808381,-0.1439263374243822,-1.0605360731167242,-0.4494629159884962,1.2286397064208963,1.8349041251222158,-42.35633653454342,0.305536578564114,9,0.629999637603758,0.5299997329711896,0.04999959468841375,1.179999351501463,-0.16000080108642756,3,-0.05399061190516807,-1.0606074617807704,8.979999542236328,-1.22857096146615,9.0,1.6087025027781003,9.300000190734863,-0.05399061190516807 2258,2002-09-20,8.689999580383299,8.920000076293945,8.600000381469728,8.920000076293945,204600.0,0.019952947592240644,1.7826000422932762,0.6052657996576879,39.8305045933966,46.91938895485727,0.578530129088362,0.5731214401143436,0.1258101744612432,1.4572026577731094,9.924119088004089,0.39999961853027166,-0.04933638176472854,-0.543500328063967,-1.195857113015311,0.1088564568873771,-0.869678720539639,-0.21732193558829493,0.9837221739501967,18.9999580383299,-22.464552451706865,0.3261783924756723,9,0.46000051498413264,0.505000591278078,-0.09999954700469793,1.0100002288818377,-0.879999637603758,4,-0.1311852065242739,-1.4761922062115975,8.520000457763674,-1.0606074617807704,8.979999542236328,-1.22857096146615,9.0,-0.1311852065242739 2259,2002-09-23,8.430000305175781,8.649999618530272,8.390000343322754,8.600000381469728,38500.0,-0.029919365680343257,-1.079994201660142,0.7391291728344404,41.59292334145034,45.657226494458655,0.7671378578406696,0.8266743246980433,0.3792569464077822,1.6811453670792922,10.117961492792377,0.2999992370605451,-0.05174419900996341,-0.772499608993531,-1.5143570224170748,-0.030642195569987152,-1.143428315705302,-0.40157090228175996,1.1732981438977053,3.9999961853027344,-38.63534735871487,0.37092870671177186,9,0.6649999618530273,0.7100000381469727,0.2574995756149292,1.0949997901916504,-0.43000030517578125,0,-0.06168451232966232,1.7826000422932762,8.689999580383299,-1.4761922062115975,8.520000457763674,-1.0606074617807704,8.979999542236328,-0.06168451232966232 2260,2002-09-24,8.090000152587889,8.430000305175781,8.050000190734862,8.430000305175781,127700.0,-0.040332163734222215,1.2352937876561045,1.9999999999999896,24.919084262548694,43.14768139763688,0.9727100242680198,1.0861071628693075,0.7208690795403285,1.9840231867663238,10.273698358568716,0.38000011444091975,-0.11312230536008983,-1.0259997844696063,-1.8621411504318104,-0.18985841850740215,-1.4440704674507092,-0.6079291014885033,1.4162344480255395,3.361342517460656,-30.695137238036423,0.41807068298110206,9,0.7300000190734881,0.8800001144409197,0.607499837875368,1.4349999427795428,-0.14000034332275124,1,-0.06304081820303697,-1.079994201660142,8.430000305175781,1.7826000422932762,8.689999580383299,-1.4761922062115975,8.520000457763674,-0.06304081820303697 2261,2002-09-25,8.109999656677246,8.149999618530272,8.0,8.140000343322754,203900.0,0.0024721265404377135,5.000076295109839,0.08823727406343568,30.384595069647588,41.14886130102971,0.8316687168271759,1.051498430632991,0.7024248009376617,1.9274391331428244,10.520727940103757,0.14999961853027166,-0.1581230865002219,-0.9625002861022942,-1.9113582467539825,-0.013642325450605952,-1.4369292664281375,-0.48807130577645097,1.2506115029483258,10.784275226544297,-23.27130373130356,0.47442898032584413,9,0.6850004196166992,0.8350005149841309,0.6600003242492676,1.4150004386901855,-0.1099996566772461,2,-0.00369910409878893,1.2352937876561045,8.090000152587889,-1.079994201660142,8.430000305175781,1.7826000422932762,8.689999580383299,-0.00369910409878893 2262,2002-09-26,7.9000000953674325,8.220000267028809,7.9000000953674325,8.109999656677246,230300.0,-0.025893905080120905,-2.0476270489849195,6.999825163710314,22.605348654980233,37.57129026840308,0.9083059959000463,1.2342036923432476,0.874820229488317,2.101656660358942,11.29828645076959,0.32000017166137606,-0.25695033245618326,-1.1149998426437362,-2.1993088811766137,-0.030690804110857783,-1.6571543619101758,-0.5728453233772965,1.2973377251030707,0.0,-30.853031655054906,0.5421545192664391,9,0.7999999523162833,0.9950001239776602,0.8699998855590811,1.6249999999999991,0.9400000572204581,3,-0.006329137991300193,5.000076295109839,8.109999656677246,1.2352937876561045,8.090000152587889,-1.079994201660142,8.430000305175781,-0.006329137991300193 2263,2002-09-27,8.0,8.100000381469728,7.9000000953674325,8.0,371400.0,0.012658215623466473,-1.0000047683761562,-0.0,23.48484000117037,35.34738274091068,0.6422635480290495,1.0726354583368725,0.7746764809346516,1.9660929499224071,11.846980842776816,0.2000002861022958,-0.3162487773751401,-0.9409999608993527,-2.091668347208307,0.2096684254096015,-1.5163341540538298,-0.3656657677448756,1.015710538956073,13.333329094778051,-13.64724161883342,0.5753341931544772,9,0.6450002193450928,0.8950002193450928,0.8274998664855957,1.5250000953674316,0.75,4,0.04499995708465576,-2.0476270489849195,7.9000000953674325,5.000076295109839,8.109999656677246,1.2352937876561045,8.090000152587889,0.04499995708465576 2264,2002-09-30,8.100000381469728,8.170000076293945,7.78000020980835,8.0,213800.0,0.012500047683716042,2.250001986823387,100.0,20.472418328432923,32.03442656926182,0.3957607677383823,0.916447924118529,0.6789151073710986,1.8267574220273186,12.5061834463391,0.3899998664855957,-0.3810260602059756,-0.7754996061325059,-1.9623303005234103,0.4113310882583985,-1.368914953327959,-0.18208425893705282,0.7595106953839341,49.230788417113885,27.524030785505655,0.5934153471954523,9,0.4099996089935285,0.7149999141693097,0.8024997711181623,1.37499952316284,0.6999998092651349,0,-0.03580252160896413,-1.0000047683761562,8.0,-2.0476270489849195,7.9000000953674325,5.000076295109839,8.109999656677246,-0.03580252160896413 2265,2002-10-01,8.0,8.149999618530272,7.5999999046325675,8.149999618530272,219000.0,-0.01234572552595159,6.333348168305033,-1.499990463293171,20.96772270816075,28.922662673449437,0.3788319589623157,0.9883634692314605,0.7791784649195357,1.891710979416608,14.13098604213609,0.5499997138977042,-0.505424551375274,-0.8254999876022335,-2.0729558141935804,0.4219558389891134,-1.4492279008979079,-0.2017720743065592,0.6867893381264132,64.51610670378821,44.01950030551238,0.6237279132956737,10,0.3100001811981201,0.7250001430511475,0.9025001525878906,1.3350000381469727,0.8500003814697266,1,0.0,2.250001986823387,8.100000381469728,-1.0000047683761562,8.0,-2.0476270489849195,7.9000000953674325,0.0 2266,2002-10-02,7.730000019073486,8.119999885559082,7.6599998474121085,7.9000000953674325,125800.0,-0.03374999761581421,-1.9677381644562875,1.13333672418399,19.475635832539623,27.081452532480792,0.5060939252480061,1.1678083630007396,1.0624283811033148,2.1242592870672876,15.505789542101677,0.46000003814697354,-0.5739939498809097,-0.9999999523162835,-2.2770028560186493,0.2770029513860832,-1.6385014041674673,-0.3614985004650997,0.761167221024035,20.967748137836736,2.008351468445248,0.6385014518511832,10,0.5299999713897705,0.9950001239776611,1.192500114440918,1.6050000190734863,0.9500002861022949,2,0.02846051612533107,6.333348168305033,8.0,2.250001986823387,8.100000381469728,-1.0000047683761562,8.0,0.02846051612533107 2267,2002-10-03,7.639999866485597,7.829999923706055,7.579999923706055,7.739999771118164,111800.0,-0.011642969258191194,-1.272729440170968,0.5882344691402266,14.828868798052028,24.30349299966473,0.5119786857985273,1.2020897310561205,1.1565239774098002,2.175105842616966,16.710346959730032,0.25,-0.665651235765619,-1.0155000925064082,-2.3659848439634237,0.33498465895060736,-1.690742468234915,-0.3402577167779004,0.6907572532282336,10.169479196974256,-4.295114496363377,0.6752423757285076,10,0.47499990463256747,1.0500001907348624,1.392500162124633,1.695000171661376,0.8499999046325675,3,0.04712043714733771,-1.9677381644562875,7.730000019073486,6.333348168305033,8.0,2.250001986823387,8.100000381469728,0.04712043714733771 2268,2002-10-04,6.75,7.690000057220459,6.5,7.690000057220459,311000.0,-0.1164921311569338,1.531914861237859,9.400009536752343,11.711686039918007,20.98335552171669,1.2268681167484043,1.9909701135213087,2.037138046176853,3.0139924578104136,18.494510409714227,1.190000057220459,-0.7833408457833215,-1.7764999628067013,-3.3328961351168616,-0.22010379049654105,-2.5546980489617805,-0.9983018766516212,1.4306056805122758,14.970059196332407,1.5289931395931795,0.77819808615508,10,0.7150001525878906,1.4000000953674316,2.320000171661377,2.5850000381469727,1.260000228881836,4,0.3096296522352431,-1.272729440170968,7.639999866485597,-1.9677381644562875,7.730000019073486,6.333348168305033,8.0,0.3096296522352431 2269,2002-10-07,6.110000133514403,6.760000228881836,4.900000095367432,6.6500000953674325,774600.0,-0.0948147950349032,3.8947357193588297,0.5744680095550063,10.626680056227812,19.395310609903255,1.6798183971538245,2.5000316721481157,2.664957452373863,3.597680557556342,20.469255866120616,1.8600001335144043,-0.8386892978936515,-2.251999855041505,-4.089705398745584,-0.414294311337426,-3.170852626893544,-1.3331470831894654,1.7344844108954174,37.230775866989106,21.177010670382316,0.9188527718520394,10,0.4500000476837167,1.240000009536744,2.9725000858306894,3.1299996376037624,2.0399994850158683,0,0.4320785284446629,1.531914861237859,6.75,-1.272729440170968,7.639999866485597,-1.9677381644562875,7.730000019073486,0.4320785284446629 2270,2002-10-08,6.300000190734862,6.380000114440918,6.1599998474121085,6.210000038146973,595800.0,0.031096571696991537,-1.3157857752346411,-0.16666696101061007,15.104150497860559,17.697483435260256,1.3513092744336346,2.160919190781155,2.4505489149243873,3.3576500545402608,22.42157729940558,0.26999998092651456,-0.928544349810851,-1.896999788284302,-3.8553135656733035,0.06131398910470054,-2.8761566769788027,-0.9178428995898011,1.3899998664855966,43.47826666423803,25.75081911421248,0.9791568886945011,10,0.2599999904632577,1.049999952316285,2.7825000286102304,2.794999599456788,2.0399999618530265,1,0.39682538481135965,3.8947357193588297,6.110000133514403,1.531914861237859,6.75,-1.272729440170968,7.639999866485597,0.39682538481135965 2271,2002-10-09,6.239999771118164,6.4000000953674325,6.0,6.3499999046325675,217900.0,-0.00952387584129577,2.809515375689969,-1.2222216335353728,16.86044190624044,17.059160463178056,1.2495591326586917,2.075292991046524,2.4846180383617913,3.365485839201682,24.089940740682493,0.40000009536743253,-1.022234362031286,-1.7970002174377449,-3.848393474747633,0.25439303987214323,-2.82269684609269,-0.7713035887828008,0.8920002937316891,45.733780008804395,24.92216330803045,1.025696628654944,10,0.2950003147125244,1.1100003719329834,2.8425004482269287,2.8350000381469727,2.5300006866455096,2,0.4182693439240093,-1.3157857752346411,6.300000190734862,3.8947357193588297,6.110000133514403,1.531914861237859,6.75,0.4182693439240093 2272,2002-10-10,6.639999866485597,6.6500000953674325,6.210000038146973,6.210000038146973,127200.0,0.06410258173707528,-1.0465127110421155,-3.909084603813865,22.070845536316554,16.902049967083187,0.728658254784917,1.5400271158505996,2.0918141524092233,2.91767224560214,26.169309895139612,0.4400000572204599,-1.0293758119621845,-1.2610001325607287,-3.3037217011874747,0.7817214360660172,-2.2823609168741017,-0.23963934824735578,0.04560020446777191,62.36558404690851,39.617719654337876,1.021360784313373,10,-0.10499978065490811,0.7100002765655509,2.442500352859496,2.4099998474121085,2.0499997138977024,3,0.3072289879080843,2.809515375689969,6.239999771118164,-1.3157857752346411,6.300000190734862,3.8947357193588297,6.110000133514403,0.3072289879080843 2273,2002-10-11,6.760000228881836,6.949999809265138,6.5,6.5999999046325675,176600.0,0.018072344097764592,-1.4999980131792492,0.37209392586842743,26.34561258568887,17.554627106778295,0.46295052344680254,1.2701359450342196,1.961210019415205,2.7519868403963343,28.076237036013623,0.4499998092651376,-1.0750179220853244,-1.0044997930526733,-2.963269251439712,0.9542696653343654,-1.9838845222461927,-0.025115063859153963,-1.8600001335144043,90.73172649268074,62.90200300348528,0.9793847291935193,10,-0.2350003719329843,0.5899999141693115,2.3125,2.289999485015869,1.7799997329711914,4,0.2559170833818871,-1.0465127110421155,6.639999866485597,2.809515375689969,6.239999771118164,-1.3157857752346411,6.300000190734862,0.2559170833818871 2274,2002-10-14,6.96999979019165,6.989999771118164,6.5999999046325675,6.75,161900.0,0.03106502281059087,2.000001833990826,1.3749959021889686,33.529406897337154,18.95036979446456,0.08471206599271941,0.9240025676033623,1.7476639805899588,2.4954628489404023,30.196373475956566,0.3899998664855966,-1.0810671801837408,-0.6780002117156982,-2.5262835839459648,1.1702831605145683,-1.6021418978308315,0.246141474399435,-2.0289997005462643,97.97979943935496,64.2850178355535,0.924141686115133,10,-0.45999979972839355,0.38000035285949707,2.1400004625320435,2.0550003051757812,1.3400006294250506,0,0.14921097130500627,-1.4999980131792492,6.760000228881836,-1.0465127110421155,6.639999866485597,2.809515375689969,6.239999771118164,0.14921097130500627 2275,2002-10-15,7.28000020980835,7.53000020980835,6.869999885559082,6.869999885559082,329400.0,0.04447638865828085,-2.2195112306692115,1.8636396148019065,38.75339810994208,21.09234338084261,-0.3779012111335849,0.5043978632228061,1.4447385306125113,2.135797513912248,32.53555200556798,0.6600003242492676,-1.0944071792570575,-0.28199980258941615,-2.0223155121528507,1.4583159069740175,-1.1521576573711325,0.5881580521923002,-2.257040132904052,83.66013295963434,45.123023679568604,0.8701578547817168,10,-0.9150002002716064,0.06999993324279785,1.850000023841858,1.6949996948242188,1.6199994087219238,1,0.11950540984185287,2.000001833990826,6.96999979019165,-1.4999980131792492,6.760000228881836,-1.0465127110421155,6.639999866485597,0.11950540984185287 2276,2002-10-16,7.179999828338622,7.389999866485597,7.0999999046325675,7.380000114440918,143700.0,-0.01373631574007328,1.6363658038073265,-0.48780519007761025,39.94413549201043,23.882928569060212,-0.4069143281340155,0.48763376212878295,1.524685024853972,2.187921351015661,35.27461276394654,0.2899999618530291,-1.1181761344458678,-0.29200019836425906,-1.9050731518503925,1.3210727551218744,-1.098536675107325,0.5145362783788077,-2.006617343460081,73.48482303383261,28.830742816519532,0.8065364767430665,10,-0.8849997520446768,0.1700003147125253,1.9325002431869516,1.7950000762939462,1.8899998664855984,2,0.16155993760207088,-2.2195112306692115,7.28000020980835,2.000001833990826,6.96999979019165,-1.4999980131792492,6.760000228881836,0.16155993760207088 2277,2002-10-17,8.060000419616701,8.060000419616701,7.420000076293945,7.699999809265138,163400.0,0.1225627593756784,2.5555514347476045,-1.8000004768364726,50.68807780928013,28.213638765656004,-1.3645718222840229,-0.4517577075928143,0.6350875048255151,1.2649946740287739,36.69068365732041,0.8800005912780788,-1.1231230703700712,0.6110003948211684,-0.9514794313952883,2.173480221037625,-0.17023951828705997,1.3922403079293968,-2.7452208712423714,100.0,49.26143308502248,0.7812399131082283,10,-1.5800001621246347,-0.8150002956390399,1.0924997329711896,0.8499994277954084,0.9899997711181623,3,0.08808933017161524,1.6363658038073265,7.179999828338622,-2.2195112306692115,7.28000020980835,2.000001833990826,6.96999979019165,0.08808933017161524 2278,2002-10-18,7.550000190734862,8.140000343322754,7.550000190734862,8.060000419616701,288700.0,-0.06327545934620338,-1.3137250502081208,-1.4166649006061158,44.23480169781933,31.947874503610613,-0.8148475547618057,-0.03324699085659777,1.1283995608332775,1.728827071792293,38.12937264735631,0.5900001525878915,-1.1125695450883955,0.1580001354217524,-1.2930627375288557,1.6090630083723614,-0.5675313010535517,0.8835315718970564,-2.015602972661143,61.68831269361824,10.314577840932955,0.7255314364753044,10,-0.48000001907348544,-0.30500006675720126,1.6299998760223398,1.2699995040893564,1.3800001144409189,4,0.15099329282764917,2.5555514347476045,8.060000419616701,1.6363658038073265,7.179999828338622,-2.2195112306692115,7.28000020980835,0.15099329282764917 2279,2002-10-21,7.9099998474121085,7.949999809265138,7.3400001525878915,7.6500000953674325,130400.0,0.047682072527498454,2.5882366965811956,-0.5098032065881974,49.10536656820883,35.72578740031598,-0.9975711698893388,-0.4576660052398518,0.7565180137963496,1.3228472136766607,39.278081213447344,0.6099996566772461,-1.0756374166949128,0.5439998149871821,-0.8461066317556076,1.9341062617299718,-0.15105340838421188,1.239053038358577,-2.1150423168134855,81.88973125917998,30.849160800704688,0.6950532233713947,10,-0.8399996757507315,-0.7099997997283927,1.2700002193450937,0.8850002288818368,0.8900003433227548,0,0.07964603370340573,-1.3137250502081208,7.550000190734862,2.5555514347476045,8.060000419616701,1.6363658038073265,7.179999828338622,0.07964603370340573 2280,2002-10-22,7.579999923706055,7.9000000953674325,7.579999923706055,7.880000114440918,115300.0,-0.041719333763832966,-1.1333331214058482,-1.1538479878369807,48.52652211479182,39.24424075682169,-0.5217797032460343,-0.1769029667860984,1.0737802447653095,1.6076746290993356,39.811184587805556,0.3299999237060538,-0.9334046284769126,0.23949990272521937,-1.1128855492474443,1.591885354697884,-0.43669282326111336,0.9156926287115521,-1.550538111835019,46.15382851934335,-8.331745722450478,0.6761927259863323,10,-0.4049997329711914,-0.4349997043609619,1.6150002479553223,1.2150001525878906,2.140000343322752,1,0.09630613499448826,2.5882366965811956,7.9099998474121085,-1.3137250502081208,7.550000190734862,2.5555514347476045,8.060000419616701,0.09630613499448826 2281,2002-10-23,8.079999923706055,8.090000152587889,7.5999999046325675,7.679999828338622,121000.0,0.0659630613499449,1.3333314411248955,-1.3333328035146084,53.999999479814136,42.79192452832142,-0.819507610671689,-0.7159740710325426,0.5830313192210177,1.0726152355029583,40.14073021803444,0.5100002288818342,-0.697144956206948,0.7409998893737795,-0.60785388276833,2.089853661515889,0.0665730033027252,1.4154267754448346,-1.839484258689847,92.49994933606402,31.069917680119673,0.6744268860710549,10,-0.7599997520446777,-1.0099999904632568,1.125000238418579,0.7150001525878906,1.6900005340576172,2,0.10148511170382646,-1.1333331214058482,7.579999923706055,2.5882366965811956,7.9099998474121085,-1.3137250502081208,7.550000190734862,0.10148511170382646 2282,2002-10-24,7.8499999046325675,8.100000381469728,7.8499999046325675,8.090000152587889,92000.0,-0.028465349164012554,-1.0833351545845242,-0.6000004768370409,61.363631661543444,46.68281553674971,-0.44680536772494595,-0.5163874577192002,0.7959444753140081,1.2631480757002551,40.29358215488807,0.25000047683716087,-0.4766131244191172,0.5134998798370356,-0.831154696543968,1.8581544562180392,-0.1588274083534662,1.1858271680275374,-1.4195357717857053,63.74995380641116,-3.4100178897010593,0.6723272881905016,10,-0.47999978065490634,-0.8899996280670157,1.3300001621246347,0.9450001716613778,1.8499999046325692,3,0.15541398789975625,1.3333314411248955,8.079999923706055,-1.1333331214058482,7.579999923706055,2.5882366965811956,7.9099998474121085,0.15541398789975625 2283,2002-10-25,8.359999656677246,8.409999847412111,7.8499999046325675,7.8499999046325675,78800.0,0.06496812206885627,-1.1960792746835838,-2.124996771418422,73.88533780864944,51.16680786022884,-0.7889431405466434,-1.0519690907651746,0.26121423438996416,0.718321805796398,40.230615269731565,0.5599999427795437,-0.24650377065211515,1.0054996490478514,-0.38539517524723443,2.396394473342938,0.31005223690030803,1.7009470611953947,-1.7585819027827947,95.32708364528281,23.374104850248244,0.6954474121475432,10,-0.7199997901916495,-1.4499995708465576,0.7400004863739014,0.4350004196166992,1.3400001525878906,4,0.0825359524394842,-1.0833351545845242,7.8499999046325675,1.3333314411248955,8.079999923706055,-1.1333331214058482,7.579999923706055,0.0825359524394842 2284,2002-10-28,7.809999942779541,8.369999885559082,7.760000228881836,8.369999885559082,65600.0,-0.06578944216324367,1.1785704250237354,-1.0980396373417887,64.89151298703803,54.07104284657284,-0.1198637226906829,-0.5531708022423967,0.7898986812299764,1.2366494183237045,39.9883179246617,0.6099996566772461,-0.05741129636319009,0.4699999570846556,-0.8939570825996093,1.8339569967689213,-0.2119785627574764,1.1519784769267885,-0.99155233766297,27.710848218697016,-45.86760427576626,0.6819785198421328,10,-0.05500006675720215,-1.0350000858306894,1.3625001907348633,0.9850001335144043,2.250000476837158,0,0.14340593733700313,-1.1960792746835838,8.359999656677246,-1.0833351545845242,7.8499999046325675,1.3333314411248955,8.079999923706055,0.14340593733700313 2285,2002-10-29,8.0,8.0,7.550000190734862,7.9000000953674325,84700.0,0.024327792395967496,8.000004768376147,-0.1785712765187462,66.92307664092478,57.068702974229986,-0.22014150276980615,-0.7833327361662459,0.5639103524455766,1.00458355830785,39.52975154637864,0.4499998092651376,0.11752114570736616,0.6600000143051146,-0.7039570253791503,2.0239570539893803,-0.021978505537017412,1.3419785341472474,-0.9905661258079643,52.32558010590219,-23.751605002348043,0.6819785198421328,10,-0.12499999999999822,-1.3349997997283936,1.1175003051757812,0.7950000762939453,2.4499998092651367,1,0.10000002384185791,1.1785704250237354,7.809999942779541,-1.1960792746835838,8.359999656677246,-1.0833351545845242,7.8499999046325675,0.10000002384185791 2286,2002-10-30,7.949999809265138,8.100000381469728,7.679999828338622,7.9000000953674325,269600.0,-0.006250023841857799,1.399997275222924,0.4999976158119397,63.50515165926028,58.49282229089445,-0.05523941823057488,-0.7546994723560907,0.5833692294929298,1.0181870058645925,38.970544291334804,0.4200005531311062,0.2537813113453815,0.5989998340606695,-0.781646779693113,1.979646447814451,-0.09132347281622177,1.2893231409375607,-0.7724980182866927,46.51160211804503,-30.007037251869164,0.6903233068768909,10,-0.07499980926513583,-1.2949998378753662,0.9450004100799552,0.8450002670288077,2.5600004196166983,2,0.22264157235587145,8.000004768376147,8.0,1.1785704250237354,7.809999942779541,-1.1960792746835838,8.359999656677246,0.22264157235587145 2287,2002-10-31,8.0,8.25,7.9000000953674325,7.9099998474121085,111300.0,0.006289332318799579,-5.363654491386646,1.8000133515168455,62.97070703967164,60.57458955110027,-0.12811877804785432,-0.8183012340182971,0.4898838797860421,0.9380981670941555,38.119164086870796,0.34999990463256747,0.3596693500653876,0.6310000181198117,-0.7746711407407645,2.036671176980388,-0.07183556131047553,1.3338355975500997,-0.6745984422495148,52.32558010590219,-21.470076748414783,0.702835579430288,10,-0.12499999999999822,-1.3450000286102286,0.8700001239776611,0.7950000762939453,1.640000343322754,3,0.22125005722045898,1.399997275222924,7.949999809265138,8.000004768376147,8.0,1.1785704250237354,7.809999942779541,0.22125005722045898 2288,2002-11-01,8.84000015258789,8.84000015258789,7.980000019073486,7.980000019073486,179600.0,0.10500001907348633,1.0,9.555540838384172,67.28280887868814,62.594305363375746,-0.8558955258017402,-1.5744167628968793,-0.37925670808619394,0.06923535864094177,35.81897079942592,0.8600001335144043,0.49686988509933094,1.3665001630783085,-0.1516604050409338,2.8846607311975507,0.6074198790186873,2.1255804471379296,-1.3844468000780106,100.0,28.05463058753118,0.7590802840596211,11,-0.6449999809265137,-1.9700000286102295,-0.04250001907348633,-0.04500007629394531,1.0399999618530273,4,0.09728502735664346,-5.363654491386646,8.0,1.399997275222924,7.949999809265138,8.000004768376147,8.0,0.09728502735664346 2289,2002-11-04,8.75,8.960000038146973,8.600000381469728,8.9399995803833,138100.0,-0.010181012560451563,2.1304250475799376,-0.2209297103325606,64.16184493130008,64.33156345409888,-0.7087425712876136,-1.3454768297699378,-0.30489178154346064,0.13450631228790755,32.32612977350714,0.3599996566772443,0.5251445038082148,1.1445000171661377,-0.33302958036757957,2.622029614699855,0.40573521839927906,1.8832648159329963,-1.1006240954791986,85.10637866150105,14.037967102690686,0.7387647987668587,11,-0.49499988555908203,-1.8199999332427979,0.020000219345092773,0.04500007629394531,0.9899997711181641,0,0.10857140677315846,1.0,8.84000015258789,-5.363654491386646,8.0,1.399997275222924,7.949999809265138,0.10857140677315846 2290,2002-11-05,8.800000190734863,8.880000114440918,8.659999847412111,8.699999809265138,130000.0,0.005714307512555861,-1.4444432670707699,-0.526318959589207,65.75875587453544,65.63809194240125,-0.6341769518897173,-1.2633529181483887,-0.3950917394887359,0.05438778256819177,28.64453127837207,0.22000026702880682,0.636494852480479,1.069500207901001,-0.36538076420627874,2.5043811800082807,0.3520597218473611,1.7869406939546408,-0.9409244248338746,87.50001396983635,16.04586317417889,0.71744048605364,11,-0.5450000762939453,-1.8700001239776611,-0.13750004768371582,-0.005000114440917969,0.5999994277954102,1,0.1431818410877348,2.1304250475799376,8.75,1.0,8.84000015258789,-5.363654491386646,8.0,0.1431818410877348 2291,2002-11-06,8.850000381469727,8.899999618530273,8.600000381469728,8.699999809265138,302300.0,0.005681839733084004,1.40000305176944,1.5000000000000089,59.164731843846106,65.39376974043488,-0.6296841773936794,-1.1676592313876757,-0.45845966432320573,-0.02590544094937286,24.632627934339784,0.2999992370605451,0.7012297601928523,0.989000368118286,-0.3464105697517077,2.3244113059882805,0.3212948991832896,1.6567058370532832,-0.8147767320093813,89.62267333818866,20.879696742703032,0.6677054689349972,11,-0.5950002670288086,-1.9200003147125244,-0.3325002193450928,-0.10500025749206543,0.19999980926513672,2,0.1807908880032949,-1.4444432670707699,8.800000190734863,2.1304250475799376,8.75,1.0,8.84000015258789,0.1807908880032949 2292,2002-11-07,8.680000305175781,8.770000457763674,8.539999961853027,8.75,77700.0,-0.019209047340822072,3.1818039950061396,-0.4666628519839584,64.23173851933547,64.32114759717777,-0.3682974979851412,-0.8822233288251509,-0.30633502697035375,0.1190520480994337,21.08136546616384,0.3100004196166992,0.7977619059003498,0.7170002698898319,-0.5347455679019149,1.9687461076815786,0.09112735099395763,1.3428731887857053,-0.4968124335255748,71.42859923248682,1.7191775804992488,0.6258729188958735,11,-0.4250001907348633,-1.750000238418579,-0.1875002384185791,0.06499981880187988,1.0299997329711914,3,0.21082947688548437,1.40000305176944,8.850000381469727,-1.4444432670707699,8.800000190734863,2.1304250475799376,8.75,0.21082947688548437 2293,2002-11-08,8.489999771118164,8.930000305175781,8.449999809265138,8.739999771118164,91300.0,-0.02188946167943362,-1.909094587174543,3.571444141689373,57.631575645173044,63.514487892526105,-0.17647546179233053,-0.5860155218778411,-0.1506485926540453,0.28504599522842966,18.26384281205278,0.48000049591064275,0.8217280180845901,0.4404997587203976,-0.694910815578341,1.5759103330191362,-0.1272055284289717,1.008205045869767,-0.18252195282847516,7.843126255202812,-57.83358115581297,0.5677052871493694,11,-0.2349996566772461,-1.559999704360962,-0.08749985694885254,0.24500036239624023,0.9200000762939453,4,0.13545354572525858,3.1818039950061396,8.680000305175781,1.40000305176944,8.850000381469727,-1.4444432670707699,8.800000190734863,0.13545354572525858 2294,2002-11-11,8.010000228881836,8.5,8.010000228881836,8.449999809265138,63000.0,-0.05653705007969756,-1.2272738109945749,1.7599983215332102,55.443040786348995,62.238928353128784,0.3742321136047604,-0.025409614044114015,0.2910083754586843,0.7394410875963882,15.103318427242602,0.48999977111816406,0.8129482205087033,-0.09149980545043945,-1.1077525740096874,0.9247529631088085,-0.5996261897300634,0.4166265788291845,0.9499998092651367,0.0,-65.33117022568024,0.508126384279624,11,0.3099997043609619,-1.0800001621246338,-0.2025001049041748,0.18499994277954102,1.4399995803833008,0,0.23345815632019362,-1.909094587174543,8.489999771118164,3.1818039950061396,8.680000305175781,1.40000305176944,8.850000381469727,0.23345815632019362 2295,2002-11-12,8.149999618530272,8.25,8.0,8.0,289400.0,0.017478075611488286,-2.3333418104599266,-0.3409085490481617,50.97492607032004,60.846681065468765,0.2880380555375073,-0.10212494060852428,0.1267202187394254,0.5734333758725612,13.120243554365285,0.25,0.6965474876388154,0.004999613761899724,-0.9347989452849834,0.944798172808782,-0.46489966576154096,0.4748988932853413,0.7910004234313988,16.128985947151914,-43.874990165865256,0.4698992795234413,11,0.2800004482269305,-0.6699995994567853,-1.1949994564056379,-0.7549993991851789,1.2800006866455078,1,0.19509205239381644,-1.2272738109945749,8.010000228881836,-1.909094587174543,8.489999771118164,3.1818039950061396,8.680000305175781,0.19509205239381644 2296,2002-11-13,8.340000152587889,8.600000381469728,8.119999885559082,8.189999580383299,60800.0,0.023312950055313086,-2.3103486831071898,1.0000063578449567,56.901410645233085,60.172314799420036,0.1778831855923393,-0.2116149110397778,-0.10649432191545394,0.3611394135963817,11.221890730312989,0.4800004959106463,0.670363968271773,0.1370001316070546,-0.6882361668730752,0.9622364300871835,-0.2756180176330094,0.5496182808471195,0.5633598876953148,36.55914419550913,-22.022082992140135,0.4126181492400645,11,0.12999987602234064,-0.8600001335144025,-1.384999990463255,-0.9449999332427961,1.1599998474121112,2,0.12709825498186222,-2.3333418104599266,8.149999618530272,-1.2272738109945749,8.010000228881836,-1.909094587174543,8.489999771118164,0.12709825498186222 2297,2002-11-14,8.770000457763674,8.770000457763674,8.279999732971191,8.279999732971191,570500.0,0.051558788646107745,-1.0000000000000073,3.266659037301251,55.9077904445715,58.908423862295976,-0.14684886280416087,-0.6173482708658966,-0.5591616246372357,-0.08632547492774201,10.765767683343439,0.49000072479248225,0.6271599642299126,0.5315004348754897,-0.32820044470590126,1.3912013144568807,0.10164999508479333,0.9613508746661852,0.09722518090820209,82.79572097754681,27.670313370816856,0.4298504397906957,11,-0.2900004386901873,-1.185000419616701,-1.8275003433227557,-1.3750002384185809,0.5899991989135724,3,0.031926991830806495,-2.3103486831071898,8.340000152587889,-2.3333418104599266,8.149999618530272,-1.2272738109945749,8.010000228881836,0.031926991830806495 2298,2002-11-15,8.689999580383299,8.890000343322754,8.649999618530272,8.699999809265138,55800.0,-0.009122106408735009,-4.333340397575381,-0.020408600183345928,64.66664897072391,58.964513200009726,-0.10098258548578265,-0.47174930396518455,-0.5096722844451005,-0.025868731815831936,10.516405663643367,0.24000072479248225,0.6165199945048236,0.39449958801269425,-0.42313454871158207,1.2121337247369715,-0.014317480349443912,0.8033166563748324,-0.689999580383299,77.5280128328079,18.152668804909695,0.4088170683621385,11,-0.22499942779540838,-0.9599995613098127,-1.747499465942381,-1.2949993610382062,0.6200008392334002,4,0.11737635293633497,-1.0000000000000073,8.770000457763674,-2.3103486831071898,8.340000152587889,-2.3333418104599266,8.149999618530272,0.11737635293633497 2299,2002-11-18,8.539999961853027,8.850000381469727,8.5,8.789999961853027,159900.0,-0.01726117672880889,-1.121214923561541,24.9994278084977,59.1216149819559,58.227053100834226,0.017987440885359973,-0.2868380002717217,-0.3948129382150185,0.10255806044720828,9.83031416504919,0.35000038146972656,0.6065191412105015,0.21299996376037633,-0.5905214149096789,1.0165213424304316,-0.1887607255746513,0.614760653095404,-0.5221999549865721,60.674129611790406,0.39022354610386856,0.40176068933502757,11,-0.07499980926513672,-0.7599999904632568,-1.6024999618530273,-1.1449997425079346,0.5600004196166992,0,0.10187352335424449,-4.333340397575381,8.689999580383299,-1.0000000000000073,8.770000457763674,-2.3103486831071898,8.340000152587889,0.10187352335424449 2300,2002-11-19,8.310000419616701,8.539999961853027,8.270000457763674,8.439999580383299,66800.0,-0.02693203082713136,-1.5714350590372654,0.519996643066392,55.73249142756483,57.84569305458074,0.19128683891481835,0.000690887282789987,-0.20979840816143103,0.30735259754428235,8.923512292110049,0.2699995040893537,0.48723447652660745,-0.053499603271482954,-0.776425852219754,0.6694266456767872,-0.4149627277456176,0.3079635212026517,-0.27475640602111895,24.675379363986536,-35.807714507735625,0.3614631244741352,11,0.15499973297118963,-0.39500045776367365,-1.3800003528594988,-0.9150002002716082,0.689999580383299,1,0.13718403514846256,-1.121214923561541,8.539999961853027,-4.333340397575381,8.689999580383299,-1.0000000000000073,8.770000457763674,0.13718403514846256 2301,2002-11-20,8.899999618530273,8.899999618530273,8.310000419616701,8.310000419616701,135600.0,0.07099869664516656,-1.000000000000006,-4.538484675088509,62.22825467248546,57.623083738264086,-0.43680926996052705,-0.5530830184218267,-0.8336961773189575,-0.2963737514949578,8.609767868277252,0.5899991989135724,0.4082272333795256,0.4954996109008789,-0.25231063123415254,1.2433098530359095,0.12159448983336318,0.8694047319683946,-0.8476604783401473,100.0,36.89525838110134,0.3739051210675154,11,-0.4349994659423828,-0.8699996471405029,-2.042499542236328,-1.5049993991851807,0.21000003814697266,2,0.0595506415013789,-1.5714350590372654,8.310000419616701,-1.121214923561541,8.539999961853027,-4.333340397575381,8.689999580383299,0.0595506415013789 2302,2002-11-21,9.06999969482422,9.100000381469727,8.600000381469728,8.600000381469728,250400.0,0.01910113298656757,-1.1276626828723826,0.7966100873017308,53.82059011207735,57.199640901253446,-0.6097967967185429,-0.6608811627668079,-1.0337392919741664,-0.47957114678714063,8.423745720111459,0.4999999999999982,0.3163518130517886,0.6044996976852435,-0.15184820982534397,1.3608476051958318,0.22632574392994975,0.9826736514405372,-0.9837541355004884,96.38545910805037,36.38013838871908,0.37817395375529417,11,-0.5199995040893572,-0.8499994277954119,-2.247499585151674,-1.6749994754791278,0.1300001144409162,3,0.0474090760357091,-1.000000000000006,8.899999618530273,-1.5714350590372654,8.310000419616701,-1.121214923561541,8.539999961853027,0.0474090760357091 2303,2002-11-22,9.050000190734863,9.079999923706056,8.880000114440918,9.079999923706056,142600.0,-0.0022050170630953936,12.333439298087995,-0.06382931233894419,55.102044788315084,57.16175245702746,-0.5610029235538327,-0.6182353291153273,-1.0488255780328153,-0.46822909196345286,8.869698006427765,0.1999998092651385,0.2680369456055125,0.550000166893005,-0.24789184061380531,1.3478921743998153,0.15105416313959985,0.9489461706464102,-0.9029293420823716,93.9758800806142,35.61122488438488,0.3989460037534053,11,-0.5,-0.8299999237060547,-2.1875,-1.6549999713897705,0.34999942779541016,4,0.03425408391258955,-1.1276626828723826,9.06999969482422,-1.000000000000006,8.899999618530273,-1.5714350590372654,8.310000419616701,0.03425408391258955 2304,2002-11-25,8.930000305175781,9.029999732971193,8.770000457763674,9.0,149100.0,-0.013259655583425789,3.000014672007168,2.3333439298088074,52.15947085953959,57.29336854471852,-0.33165395845264634,-0.4321839142253392,-0.9599040932825291,-0.3626221488618899,9.083793042289615,0.27999973297118963,0.20577211157057462,0.3740002632141106,-0.37574782834707854,1.1237483547752998,-0.0008737825664848486,0.7488743089947061,-0.725753684554256,79.51806121440664,23.812766388467736,0.37487404578059463,11,-0.32000017166137695,-0.7100000381469727,-1.7725001573562622,-1.5350000858306885,0.4200000762939453,0,0.042553202850471594,12.333439298087995,9.050000190734863,-1.1276626828723826,9.06999969482422,-1.000000000000006,8.899999618530273,0.042553202850471594 2305,2002-11-26,8.800000190734863,8.920000076293945,8.550000190734862,8.899999618530273,82000.0,-0.014557683090511309,4.285699688694244,1.4285694822888284,49.190935215251145,56.4366490524983,-0.11147803949091539,-0.2521021993251402,-0.8534623791600655,-0.24536229983736035,8.757891089968235,0.38000011444091975,0.1874218897590545,0.20400013923645055,-0.5051105661699768,0.913110844642878,-0.15055521346676315,0.5585554919396643,-0.5420083444624453,62.02529047834607,10.17201472012227,0.3545553527032135,11,-0.11499977111816406,-0.47499990463256836,-1.665000081062317,-1.4049999713897705,0.5799999237060547,1,0.03409093002642427,3.000014672007168,8.930000305175781,12.333439298087995,9.050000190734863,-1.1276626828723826,9.06999969482422,0.03409093002642427 2306,2002-11-27,9.720000267028807,9.720000267028807,8.770000457763674,8.770000457763674,158100.0,0.1045454609492591,1.0,-9.500052452387502,63.54166899497356,57.28485778032075,-0.9109334445601416,-1.0885076115336023,-1.7861713245076896,-1.1728822276762472,9.116474137086813,0.9499998092651332,0.24103049346518546,1.0355001926422105,0.23052937852568256,1.8404710067587384,0.6330147855839456,1.4379855997004753,-1.4114879086445509,100.0,48.53169242656729,0.40248540705826413,11,-0.7249999046325666,-1.0850000381469727,-2.560000061988829,-2.325000047683714,-0.42000007629394354,2,-0.07407409951120247,4.285699688694244,8.800000190734863,3.000014672007168,8.930000305175781,12.333439298087995,9.050000190734863,-0.07407409951120247 2307,2002-11-29,9.770000457763672,9.770000457763672,9.449999809265137,9.720000267028807,108500.0,0.005144052403421195,11.799977111903717,0.05263179028798165,67.29731192634537,57.57715366427869,-0.8986710824184794,-1.053097651098902,-1.8337319928696054,-1.2277927980868757,9.843564817733997,0.32000064849853516,0.3168443448014582,0.997000360488892,0.12268604816906326,1.8713146728087198,0.5598432043289776,1.4341575166488063,-1.3485690666878511,100.0,41.236561185880106,0.437157156159914,11,-0.75,-1.1100001335144043,-2.5750004053115845,-2.375000238418579,-0.5700006484985352,4,-0.06755381475565436,1.0,9.720000267028807,4.285699688694244,8.800000190734863,3.000014672007168,8.930000305175781,-0.06755381475565436 2308,2002-12-02,9.699999809265137,9.979999542236328,9.600000381469727,9.869999885559082,109400.0,-0.007164856214813109,-1.0540554473003207,-3.399988555951738,75.68388449815421,59.417405832745175,-0.7491124869028702,-0.9648319441039312,-1.7675353562848208,-1.1610836996032958,10.513086248429383,0.37999916076660156,0.35915428361190216,0.8839997291564945,-0.0837845761511069,1.851784034464096,0.4001075765026929,1.367891881810296,-1.1437115115205305,80.41959021329639,13.635435311458636,0.48389215265380076,12,-0.5749998092651367,-0.934999942779541,-2.5349996089935303,-2.304999589920044,-0.17000007629394354,0,-0.051546392766154026,11.799977111903717,9.770000457763672,1.0,9.720000267028807,4.285699688694244,8.800000190734863,-0.051546392766154026 2309,2002-12-03,9.699999809265137,9.970000267028807,9.5,9.5,145100.0,0.0,-3.7000071525641767,-1.1764689382804698,74.60317316149033,61.51414824762579,-0.6339264440483685,-0.9381084595593574,-1.7630359625637677,-1.1597781935637066,10.926050400586151,0.4700002670288068,0.37971554653016426,0.836499738693238,-0.2078691436359179,1.880868621022394,0.31431529752866005,1.358684179857816,-0.9728661621815231,80.41959021329639,6.929320140877181,0.522184441164578,12,-0.554999828338623,-0.934999942779541,-2.4249998331069946,-2.304999589920044,-0.26000022888183594,1,-0.030927855323080733,-1.0540554473003207,9.699999809265137,11.799977111903717,9.770000457763672,1.0,9.720000267028807,-0.030927855323080733 2310,2002-12-04,10.0600004196167,10.34000015258789,9.600000381469727,9.600000381469727,281700.0,0.037113465714473604,-2.2173900423970396,2.3000023841880646,75.9036134195738,63.033632552857824,-0.8041489232968804,-1.2636616211333678,-2.1033002748046297,-1.5102991397918402,11.547282380687335,0.7399997711181641,0.39033465290231817,1.133500337600708,-0.03890663709337261,2.3059073122947895,0.5472968502536677,1.7197038249477483,-1.182522865114759,82.16561863710801,3.8384162766874965,0.5862034873470408,12,-0.6150002479553223,-1.1150002479553223,-2.7950005531311035,-2.6650002002716064,-0.7600002288818359,2,-0.0705765416035663,-3.7000071525641767,9.699999809265137,-1.0540554473003207,9.699999809265137,11.799977111903717,9.770000457763672,-0.0705765416035663 2311,2002-12-05,10.449999809265137,10.539999961853027,9.960000038146973,9.960000038146973,247700.0,0.03876733333807336,-1.3673477331734794,1.0652168053986255,75.60974829683343,65.45465012894184,-1.062938080037716,-1.6102030088178232,-2.4692693620827013,-1.8886144736111632,12.428346232135059,0.5799999237060547,0.44998897458692966,1.4434997558593743,0.08887762177053915,2.7981218899482094,0.7661886888149567,2.120810822903792,-1.367769091031164,91.74310642303936,13.403595076836922,0.6773110670444178,12,-0.9049997329711914,-1.3399999141693115,-3.1799997091293326,-3.054999589920044,-1.0399999618530273,3,-0.10239231716306252,-2.2173900423970396,10.0600004196167,-3.7000071525641767,9.699999809265137,-1.0540554473003207,9.699999809265137,-0.10239231716306252 2312,2002-12-06,10.510000228881836,10.65999984741211,10.359999656677246,10.359999656677246,246700.0,0.005741667053764221,-2.9999872843909543,0.3061237597362408,77.91412658186378,67.98932588378057,-1.002630659326778,-1.6085459159691062,-2.497276867143814,-1.9546658588412527,13.547887676553271,0.3000001907348633,0.5511405422064666,1.4120001792907715,-0.08906758490070388,2.913067943482247,0.6614662971950338,2.162534061386509,-1.1945264316688142,87.06899670160185,8.270470544340284,0.7505338820957378,12,-0.9050002098083496,-1.2300002574920654,-3.245000243186949,-3.115000009536743,-1.1500005722045898,4,-0.11512845021847395,-1.3673477331734794,10.449999809265137,-2.2173900423970396,10.0600004196167,-3.7000071525641767,9.699999809265137,-0.11512845021847395 2313,2002-12-09,9.640000343322754,10.43000030517578,9.640000343322754,10.43000030517578,223200.0,-0.0827782936834095,1.0000000000000044,-5.266646321692181,63.81910185913797,69.28484043929151,-0.044854950552142725,-0.6829907174087939,-1.6079577061530976,-1.077475161446129,13.814795505583422,0.869999885559082,0.5629444270484498,0.4845002651214596,-1.0065746540509561,1.9755751842938745,-0.26103719446474827,1.2300377247076675,-0.08251185707389652,12.068996701601845,-66.1709101653911,0.7455374595862075,12,-0.03500032424926758,-0.32000041007995605,-2.375000357627867,-2.245000123977661,-0.31000041961669744,0,-0.045643207301583555,-2.9999872843909543,10.510000228881836,-1.3673477331734794,10.449999809265137,-2.2173900423970396,10.0600004196167,-0.045643207301583555 2314,2002-12-10,9.880000114440918,10.050000190734863,9.640000343322754,9.640000343322754,304700.0,0.02489624093057241,-2.416668653490054,-0.3037971933001365,69.67418276798844,71.5607568340401,-0.15189956682450223,-0.8176320648421864,-1.8286748663297239,-1.3072188102621674,14.948177818234598,0.4099998474121094,0.6145950048930686,0.6310000419616699,-0.7905322216557238,2.0525323055790636,-0.07976608984702693,1.3417661737703668,0.7799997329711914,26.415082456882207,-56.17965577432125,0.7107661318086971,12,-0.16499996185302734,-0.5500001907348633,-2.347499966621399,-2.484999895095825,-0.5600004196166974,1,-0.0354251394145384,1.0000000000000044,9.640000343322754,-2.9999872843909543,10.510000228881836,-1.3673477331734794,10.449999809265137,-0.0354251394145384 2315,2002-12-11,9.739999771118164,9.970000267028807,9.720000267028807,9.829999923706056,276100.0,-0.01417007507096335,-2.846178675704518,-0.37500099341170107,61.86440586644252,71.37439426420332,0.15138146141066322,-0.582257973447307,-1.6673973582125878,-1.1591093634460599,16.122049550108773,0.25,0.6661619969144947,0.4114996910095208,-0.9266416020118005,1.749640984030842,-0.25757095550113895,1.0805703375201805,0.8996000862121587,9.803870236651592,-67.67325159744915,0.6690706465106604,12,0.315000057220459,-0.4099998474121094,-2.147499680519104,-2.3449995517730713,-0.7600002288818359,2,-0.03080084166166497,-2.416668653490054,9.880000114440918,1.0000000000000044,9.640000343322754,-2.9999872843909543,10.510000228881836,-0.03080084166166497 2316,2002-12-12,9.399999618530273,9.800000190734863,9.399999618530273,9.800000190734863,178700.0,-0.03490761402234188,1.0,4.444443267070653,54.44743713591369,69.9466303985998,0.4930672248395833,-0.16735391509062936,-1.3009279451810798,-0.8049112920840358,16.565412747806082,0.40000057220458984,0.7358371219252788,0.018499565124511008,-1.2361553636836788,1.2731544939327009,-0.6088278992795839,0.6458270295286059,1.2196082485198971,0.0,-71.98364621273713,0.627327464404095,12,0.630000114440918,-0.06999969482421875,-1.8074995279312134,-2.0249993801116943,-0.5499992370605469,3,-0.01063823743123149,-2.846178675704518,9.739999771118164,-2.416668653490054,9.880000114440918,1.0000000000000044,9.640000343322754,-0.01063823743123149 2317,2002-12-13,9.050000190734863,9.399999618530273,9.050000190734863,9.3100004196167,246900.0,-0.03723398319138804,-1.6923009206617026,0.649999642372643,50.0,67.09286545436044,0.8160057970092698,0.21576007142768816,-0.9250791242433749,-0.44675649735953904,16.548018416094756,0.34999942779541016,0.8260011549453097,-0.34549984931945765,-1.5774683738041713,0.886468675165256,-0.9614841115618145,0.27048441292289915,1.5208233463745113,0.0,-66.3431225294741,0.6159842622423566,12,0.804999828338623,0.2799997329711914,-1.4575001001358032,-1.6749999523162842,-0.15999984741210938,4,0.03977896675027748,1.0,9.399999618530273,-2.846178675704518,9.739999771118164,-2.416668653490054,9.880000114440918,0.03977896675027748 2318,2002-12-16,9.710000038146973,9.710000038146973,9.149999618530273,9.149999618530273,165500.0,0.07292815839802946,1.0,-2.1538458716942377,58.51527929638005,65.3053216915704,0.17609156939814596,-0.38357174234854696,-1.5223356186588894,-1.0962770369948043,16.4321881449841,0.6599998474121094,0.7997795223275368,0.2634999752044678,-0.9293255000774536,1.4563254504863892,-0.3329127624364929,0.8599127128454285,0.7695740981799304,65.99998474121094,1.2687349214340315,0.5964127376409603,12,0.14499998092651367,-0.38000011444091797,-2.1174999475479126,-2.3349997997283936,-1.140000343322754,0,-0.036045353253831625,-1.6923009206617026,9.050000190734863,1.0,9.399999618530273,-2.846178675704518,9.739999771118164,-0.036045353253831625 2319,2002-12-17,9.40999984741211,9.649999618530273,9.289999961853027,9.609999656677246,150600.0,-0.0308960030439005,1.5714285714285714,-0.3571422489326519,56.42104772847873,63.140592170337634,0.48123635924495645,-0.015864851344147723,-1.1411522061356276,-0.7850405555098536,16.66970511702318,0.4200000762939453,0.7461230336057589,-0.08000020980835032,-1.1945168396294736,1.034516420012773,-0.6372585247189129,0.4772581051022122,0.9837998521792706,39.130394219904915,-24.871456853445864,0.5572583149105617,12,0.44500017166137695,-0.07999992370605469,-1.8174997568130493,-2.059999704360962,-0.9600000381469709,1,-0.008501586078989543,1.0,9.710000038146973,-1.6923009206617026,9.050000190734863,1.0,9.399999618530273,-0.008501586078989543 2320,2002-12-18,9.449999809265137,9.550000190734863,9.31999969482422,9.390000343322754,102000.0,0.004250793039494827,-1.2999961853173094,-0.29999761581193524,46.51162274919359,59.907467109488756,0.38622372790093173,0.03575319324825443,-1.103955527833758,-0.8204831097082774,17.44620000580807,0.23000049591064275,0.6704627534374605,-0.09700021743774379,-1.064299300982258,0.8702988661067703,-0.5806497592100008,0.38664932433451327,0.8631719197948531,53.333282470703125,-5.862438669789412,0.4836495417722572,12,0.4050002098083496,-0.11999988555908203,-1.8249998092651367,-2.0999996662139893,-0.8499994277954084,2,-0.013756626144421635,1.5714285714285714,9.40999984741211,1.0,9.710000038146973,-1.6923009206617026,9.050000190734863,-0.013756626144421635 2321,2002-12-19,9.43000030517578,9.670000076293944,9.350000381469727,9.399999618530273,156300.0,-0.0021163496818009664,-3.9231040098595615,0.5000158947133887,45.57291485576171,56.313999139921854,0.27526790439845783,0.10276363126662602,-1.0034658632896285,-0.7961558863166669,17.649107847287233,0.319999694824217,0.6000491862485902,-0.14349975585937713,-1.0640779581629705,0.7770784464442162,-0.6037888570111729,0.31678934529241864,0.8073811315847035,57.57578822645408,3.395236822838477,0.4602891011517963,12,0.3099999427795428,-0.04000043869018377,-1.4750002622604352,-2.080000162124632,-0.7899999618530256,3,-0.047720121779048386,-1.2999961853173094,9.449999809265137,1.5714285714285714,9.40999984741211,1.0,9.710000038146973,-0.047720121779048386 2322,2002-12-20,9.5,9.5,9.25,9.5,231200.0,0.0074230851069856385,1.0,0.0,47.39583527358911,54.489191741527534,0.05244861370045051,0.07023100091718959,-1.0033976338583201,-0.8470064534078201,17.42982187651243,0.25,0.4889350635453198,-0.09500007629394602,-0.9856650795617306,0.7956649269738385,-0.5403325779278383,0.35033242533994624,0.6661385619989453,62.500021287357185,11.157756080832378,0.44533250163389204,12,0.05000019073486328,-0.034999847412109375,-1.524999976158142,-2.1499998569488525,-1.0399999618530273,4,-0.06842101247687093,-3.9231040098595615,9.43000030517578,-1.2999961853173094,9.449999809265137,1.5714285714285714,9.40999984741211,-0.06842101247687093 2323,2002-12-23,9.359999656677246,9.600000381469727,9.25,9.300000190734863,181000.0,-0.014736878244500429,-3.375008940705243,100.0,45.728640807872466,51.82857596818131,0.16601189686973328,0.24732710238418676,-0.7973800959038471,-0.6980569671162229,17.26952020746731,0.35000038146972656,0.33826068014431954,-0.25050039291381765,-1.111527324668769,0.6105265388411336,-0.6810138587912942,0.18001307296365887,0.7391706030458547,26.19038968942023,-20.586729368455536,0.4305134658774759,12,0.15000057220458984,0.10500049591064453,-1.3274996280670166,-2.0099995136260986,-0.6799993515014648,0,-0.050213603695936415,1.0,9.5,-3.9231040098595615,9.43000030517578,-1.2999961853173094,9.449999809265137,-0.050213603695936415 2324,2002-12-24,9.3100004196167,9.5,9.3100004196167,9.399999618530273,114100.0,-0.005341799027191008,-3.2222504794905213,-1.5,39.782011250763986,49.37497656643925,0.14153798476465873,0.34493992079593383,-0.6873534774607215,-0.6369133952994019,17.376337309149587,0.18999958038330078,0.1601780009757121,-0.3194996356964115,-1.1327446188998742,0.49374534750705124,-0.7261221272981437,0.08712285590532076,0.7262196359671069,14.285811599402425,-26.85763363160046,0.40662249160173175,12,0.11499977111816406,0.1549997329711914,-1.2125003337860107,-1.9600002765655518,-0.8000001907348633,1,-0.0794844996175571,-3.375008940705243,9.359999656677246,1.0,9.5,-3.9231040098595615,9.43000030517578,-0.0794844996175571 2325,2002-12-26,9.100000381469727,9.4399995803833,9.06999969482422,9.350000381469727,170200.0,-0.02255639405820975,-1.3870854611456505,2.7778025028875395,30.659027432218764,46.73181993269537,0.2807285804751629,0.6098341094682098,-0.4285224112216497,-0.41336425351689954,17.819188411583152,0.36999988555908025,0.07709457491309735,-0.5444996833801277,-1.3025157971367083,0.21351643037645296,-0.9235077402584171,-0.16549162650183824,0.8770464822231432,5.000111261932576,-28.514172035902057,0.3790080568782899,12,0.2799997329711914,0.36499977111816406,-0.977500319480896,-1.750000238418579,-0.7800006866455078,3,-0.07142863131392607,-3.2222504794905213,9.3100004196167,-3.375008940705243,9.359999656677246,1.0,9.5,-0.07142863131392607 2326,2002-12-27,9.0,9.199999809265137,8.960000038146973,9.149999618530273,190000.0,-0.010989052448102776,-1.0869586850878212,0.5999984741210938,28.611887378859038,44.35536297479082,0.3553957102979606,0.6884240313041481,-0.27662242040369023,-0.3131921021268056,16.92306262296942,0.23999977111816406,-0.06288108583107466,-0.6085000514984138,-1.4180554941862091,0.20105539118938154,-1.0132777728423115,-0.20372233015451613,0.9214240633153885,6.24999068677925,-19.643561540690392,0.4047777213438975,12,0.33500003814697266,0.4850001335144043,-0.809999942779541,-1.6499998569488525,-0.8199996948242188,4,-0.044444402058919086,-1.3870854611456505,9.100000381469727,-3.2222504794905213,9.3100004196167,-3.375008940705243,9.359999656677246,-0.044444402058919086 2327,2002-12-30,9.109999656677246,9.15999984741211,8.899999618530273,8.899999618530273,215500.0,0.012222184075249665,-1.4761922062115975,-1.4000038147069669,40.43319559560608,42.34624256359371,0.28474611048243403,0.5548932026330249,-0.36074359422408264,-0.42205926734802013,15.952656087167147,0.26000022888183594,-0.15275260086809261,-0.4655003547668457,-1.3007368834815463,0.36973617394785485,-0.8831186191241969,-0.04788209040949454,0.7345104846246695,29.99997275219209,2.2603127728706482,0.41761826435735067,12,0.17500019073486328,0.49500036239624023,-0.8624995946884155,-1.7599995136260986,-1.0699996948242188,0,-0.05159158409078557,-1.0869586850878212,9.0,-1.3870854611456505,9.100000381469727,-3.2222504794905213,9.3100004196167,-0.05159158409078557 2328,2002-12-31,9.199999809265137,9.34000015258789,8.989999771118164,9.020000457763672,242800.0,0.009879270689316044,-1.9166610373561048,0.8571396133532545,37.02288964891669,40.1908916658646,0.12828508621185364,0.4485089652313068,-0.4068445489229049,-0.510871094904207,14.563711742860969,0.35000038146972656,-0.18787454822731142,-0.3505002021789547,-1.1998585335960215,0.498858129238112,-0.775179367887489,0.07417896352957953,0.5500592797596155,50.0,21.180159511960696,0.4246791657085335,12,0.08500003814697266,0.4050002098083496,-0.8149995803833008,-1.8499996662139893,-1.429999828338623,1,-0.08043475939781275,-1.4761922062115975,9.109999656677246,-1.0869586850878212,9.0,-1.3870854611456505,9.100000381469727,-0.08043475939781275 2329,2003-01-02,9.399999618530273,9.43000030517578,9.199999809265137,9.350000381469727,167900.0,0.021739110153428554,3.181803995006345,0.27777453998293977,43.65670977893959,39.87367911361415,-0.0818945164077185,0.23703439396983939,-0.5713216792061893,-0.7080285156951724,13.427544275681413,0.23000049591064275,-0.17116739274581683,-0.13550038337707448,-0.9843380598745366,0.7133372931203876,-0.5599192216258064,0.28891845487165746,0.2650535234450313,92.59259913356917,58.83234369868826,0.4244188382487314,1,-0.11499977111816406,0.2050004005432129,-1.0149993896484375,-2.1549994945526123,-1.8999996185302734,3,-0.07659567474185358,-1.9166610373561048,9.199999809265137,-1.4761922062115975,9.109999656677246,-1.0869586850878212,9.0,-0.07659567474185358 2330,2003-01-03,9.350000381469727,9.470000267028807,9.199999809265137,9.399999618530273,172800.0,-0.005319067988256432,1.8421020930583087,-1.0,48.95398975457425,40.249354102371115,-0.05316254051037106,0.24360465621714056,-0.4750098464748085,-0.6538520558323899,11.730717413377649,0.2700004577636701,-0.2548525284511438,-0.14999961853027344,-0.9651973760351211,0.6651981389745742,-0.5575984972826973,0.2575992602221504,0.23854740816107523,78.94741245028794,39.22648459801957,0.40759887875242384,1,-0.10000038146972656,0.25499963760375977,-0.9350001811981201,-2.1050002574920654,-1.750000476837159,4,-0.0898395848467175,3.181803995006345,9.399999618530273,-1.9166610373561048,9.199999809265137,-1.4761922062115975,9.109999656677246,-0.0898395848467175 2331,2003-01-06,9.380000114440918,9.5,9.289999961853027,9.359999656677246,103900.0,0.0032085274595974322,-1.625002980235081,-0.4000152590218967,57.97102116974959,41.42437475750005,-0.10169498877147731,0.13632241062744654,-0.47351247940937036,-0.6713144615236999,9.703576606757524,0.21000003814697266,-0.30906231396490114,-0.06649990081787038,-0.7487956293894893,0.6157958277537485,-0.4076477651036807,0.27464796346793996,0.13969285807983134,80.00003178912367,33.798339497966424,0.34114786428580984,1,-0.13000011444091797,0.33500003814697266,-0.8749997615814209,-2.180000066757202,-1.880000114440918,0,-0.11300643994500414,1.8421020930583087,9.350000381469727,3.181803995006345,9.399999618530273,-1.9166610373561048,9.199999809265137,-0.11300643994500414 2332,2003-01-07,9.300000190734863,9.420000076293944,9.1899995803833,9.399999618530273,122700.0,-0.008528776410449246,2.2857133125796727,-4.999856952126645,36.24159613306916,40.3702586825219,-0.05928273125708294,0.12756455027092173,-0.35488093733047776,-0.5909308111686187,7.3132883944733305,0.23000049591064275,-0.3157210821082881,-0.0859998226165768,-0.5513191652353608,0.37931952000220726,-0.3186594939259688,0.14665984869281523,0.19999980926513672,60.784368723984336,16.381179805171996,0.2326596713093923,1,-0.10000038146972656,0.4799995422363281,-0.4849998950958252,-1.990000009536744,-1.820000171661377,1,-0.12043009275149086,-1.625002980235081,9.380000114440918,1.8421020930583087,9.350000381469727,3.181803995006345,9.399999618530273,-0.12043009275149086 2333,2003-01-08,9.199999809265137,9.34000015258789,9.050000190734863,9.300000190734863,138200.0,-0.010752728969764092,2.2222163353537066,1.000009536797734,41.86045136216689,40.60119647267778,0.017472284667892524,0.20333619412616422,-0.2330557821401591,-0.49767084848820176,6.479263985765674,0.28999996185302734,-0.3202913574163553,-0.1640001773834232,-0.6202733677600367,0.2922730129931903,-0.39213677257172996,0.06413641780488355,0.3000001907348633,33.33326269076144,-11.252060092762214,0.22813659518830645,1,0.0,0.5799999237060547,-0.359999418258667,-1.864999532699585,-1.7199997901916504,2,-0.12608694255013964,2.2857133125796727,9.300000190734863,-1.625002980235081,9.380000114440918,1.8421020930583087,9.350000381469727,-0.12608694255013964 2334,2003-01-09,9.529999732971193,9.68000030517578,9.109999656677246,9.18000030517578,117200.0,0.035869557668220864,-1.3265298178484677,-3.4999809265864665,52.53164633366092,43.03148746172691,-0.31071378908763947,-0.16256406462279038,-0.5192154772434527,-0.8274511896429626,5.801792157820198,0.5700006484985334,-0.3322625415595528,0.18349976539611923,-0.2122818292835582,0.5792813600757967,-0.014391031943720378,0.38139056273595884,-0.6300001144409197,76.19038968942061,31.36034148791242,0.19789079733983914,1,-0.23999977111816584,0.24999999999999822,-0.5849997997283953,-2.0899999141693133,-2.0699996948242205,3,-0.18467993718358267,2.2222163353537066,9.199999809265137,2.2857133125796727,9.300000190734863,-1.625002980235081,9.380000114440918,-0.18467993718358267 2335,2003-01-10,9.4399995803833,9.600000381469727,9.25,9.600000381469727,158700.0,-0.009443877765968556,3.3749828637504247,-0.45714589333543587,50.3030085848098,45.441612040165886,-0.18708704106411744,-0.10138986158876939,-0.39164222199858045,-0.7458958212580811,5.0877089104716084,0.35000038146972656,-0.3280756054049352,0.10849962234497035,-0.244965826647368,0.4619650713373087,-0.06823310215119882,0.2852323468411395,-0.5243999481201165,61.90465377844199,17.914921225665182,0.17673272449616884,1,-0.14999961853027344,0.3400001525878906,-0.4849996566772461,-1.999999761581421,-1.9999995231628418,4,-0.2055084392603892,-1.3265298178484677,9.529999732971193,2.2222163353537066,9.199999809265137,2.2857133125796727,9.300000190734863,-0.2055084392603892 2336,2003-01-13,9.300000190734863,9.470000267028807,9.25,9.350000381469727,87000.0,-0.01483044447791737,-1.9333257039678822,0.31249962747283533,44.186046511627914,45.85859547527942,-6.41412986048806e-05,0.03239458585132837,-0.21330995664535557,-0.6118879367100334,5.03456040040578,0.22000026702880682,-0.2977855409585999,-0.026499795913697,-0.3787122616435461,0.3257126698161521,-0.20260602877862155,0.14960643695122755,-0.3691125450134276,39.68253247411845,-1.8845689861680412,0.17610623286492447,1,0.034999847412109375,0.4799995422363281,-0.10500001907348633,-1.6800000667572021,-1.8000001907348633,0,-0.1827957259394385,3.3749828637504247,9.4399995803833,-1.3265298178484677,9.529999732971193,2.2222163353537066,9.199999809265137,-0.1827957259394385 2337,2003-01-14,9.40999984741211,9.479999542236328,9.279999732971193,9.279999732971193,108700.0,0.011827919830241784,-2.076917433884809,-2.599992370634537,51.479297620720374,47.46486302770205,-0.07044118595547211,-0.05191358609009811,-0.28452009334282913,-0.733687136191449,5.462136919806138,0.19999980926513494,-0.20905629371535284,0.06549987792968714,-0.2632280696726319,0.3942278255320062,-0.09886409587147327,0.22986385173084756,-0.4641299485015864,57.14279226706525,13.067572496668411,0.1643639738011597,1,-0.04499959945678711,0.36999988555908203,-0.08249986171722412,-1.6899998188018799,-1.8199996948242179,1,-0.20297554499295634,-1.9333257039678822,9.300000190734863,3.3749828637504247,9.4399995803833,-1.3265298178484677,9.529999732971193,-0.20297554499295634 2338,2003-01-15,9.359999656677246,9.449999809265137,9.199999809265137,9.449999809265137,106700.0,-0.005313516636093696,4.555546136565931,-0.6923082566115343,51.47926857070626,48.33403622678724,0.005187263936006659,-0.031072067322888586,-0.2225914919819143,-0.6931826269461503,5.469033518489886,0.25,-0.09833882409945716,0.032999706268309836,-0.24753351853885164,0.3135329310754713,-0.1072669061352709,0.17326631867189057,-0.3994471496414178,43.859599223007415,-3.8192144790357005,0.14026661240358104,1,0.005000591278076172,0.30500030517578125,0.08250033855438232,-1.5799996852874756,-1.9499998092651376,2,-0.20085466950445918,-2.076917433884809,9.40999984741211,-1.9333257039678822,9.300000190734863,3.3749828637504247,9.4399995803833,-0.20085466950445918 2339,2003-01-16,9.329999923706056,9.470000267028807,9.220000267028807,9.399999618530273,148100.0,-0.003205099793971544,1.3809411358661996,0.7777730682829456,57.61588734756988,49.29646929267564,0.02705885296213495,-0.007771475564689823,-0.17786459209787076,-0.6654448603189671,5.4968943636248975,0.25,-0.05222199275040751,0.006999969482423651,-0.270818504419605,0.2848184433844523,-0.13190926746859155,0.14590920643343885,-0.3550584607074292,32.499982118632595,-19.727369225799507,0.13890923695101454,1,0.0350003242492658,0.1449999809265119,0.13250005245208563,-1.549999952316286,-1.8299999237060565,3,-0.1982850932219209,4.555546136565931,9.359999656677246,-2.076917433884809,9.40999984741211,-1.9333257039678822,9.300000190734863,-0.1982850932219209 2340,2003-01-17,9.31999969482422,9.449999809265137,9.119999885559082,9.449999809265137,101900.0,-0.0010718359017802825,4.076917433884752,1.8571525885558802,61.2676094174789,49.66275687575667,0.03615839297230572,-0.008442757141219559,-0.1545616597616224,-0.6700824091512789,5.408140909511403,0.3299999237060547,-0.0006081179589205732,0.0034997463226336123,-0.2678147082495723,0.27481420089483954,-0.13215748096346935,0.13915697360873658,-0.33095705498205064,55.55555555555605,-2.384861568393724,0.13565722728610322,1,0.04500055313110174,0.11500024795532049,0.20250034332275213,-1.53999972343445,-1.919999599456788,4,-0.1995707851482208,1.3809411358661996,9.329999923706056,4.555546136565931,9.359999656677246,-2.076917433884809,9.40999984741211,-0.1995707851482208 2341,2003-01-21,8.979999542236328,9.31999969482422,8.899999618530273,9.270000457763672,141300.0,-0.03648070426190131,1.1538499158808926,2.2307743095037535,46.06059940502235,50.75375723930703,0.3502880157612207,0.3121183711322182,0.1934527355262219,-0.33343331682542043,5.177044086506463,0.4200000762939471,0.007880930363075578,-0.31400036811828613,-0.6183132061487786,-0.009687530087793661,-0.46615678713353326,-0.161843949103039,0.7000007629394513,13.79309210850842,-45.71192546933998,0.1521564190152463,1,0.3100004196166992,0.37000036239624023,0.7125003337860107,-1.1999995708465576,-1.5799994468688956,1,-0.1714921562938473,4.076917433884752,9.31999969482422,1.3809411358661996,9.329999923706056,4.555546136565931,9.359999656677246,-0.1714921562938473 2342,2003-01-22,8.850000381469727,9.020000457763672,8.760000228881836,8.979999542236328,139800.0,-0.014476521981450663,1.4761809611175194,0.4482715529715082,39.64497308546799,50.507592986340484,0.45789435118837574,0.4120504165782215,0.33560122275660476,-0.2086928864896933,5.301607374349561,0.26000022888183594,-0.002236026576110106,-0.41149954795837473,-0.7589578409844844,-0.06404125493226509,-0.5852286944714287,-0.2377704014453208,0.814399909973142,12.676077148218473,-46.0471393721208,0.17372914651305463,1,0.36999988555908203,0.38499975204467773,0.8299994468688965,-1.070000410079956,-1.5300002098083487,2,-0.15254240941010344,1.1538499158808926,8.979999542236328,4.076917433884752,9.31999969482422,1.3809411358661996,9.329999923706056,-0.15254240941010344 2343,2003-01-23,8.890000343322754,9.050000190734863,8.75,8.899999618530273,147400.0,0.0045197695060872345,-1.0689671048088212,0.07691799815132708,33.33333333333337,48.3744470974152,0.412695962930421,0.353139546671315,0.3145911054375432,-0.2606382322127043,5.193008210501512,0.3000001907348633,-0.039497496819901556,-0.3479996204376228,-0.7293322667951134,0.033333025919867865,-0.5386659436163672,-0.15733329725887835,0.7382239456176727,19.444484916719144,-33.548896514164426,0.19066632317874524,1,0.2849998474121094,0.3399996757507324,0.7024996280670166,-1.1100003719329834,-1.4900002479553214,3,-0.14623173684253987,1.4761809611175194,8.850000381469727,1.1538499158808926,8.979999542236328,4.076917433884752,9.31999969482422,-0.14623173684253987 2344,2003-01-24,8.569999694824219,8.930000305175781,8.5,8.920000076293945,339300.0,-0.03599557211928417,1.3243207019027048,35.00257510729614,28.33330507630461,45.933368929803514,0.6506194725250509,0.648086392879069,0.6657288798036589,0.046552667897220346,5.319514459458547,0.43000030517578125,-0.035052867494064444,-0.6310002326965325,-1.1131837594766676,-0.1488167059163974,-0.8720919960866009,-0.38990846930646406,1.0055311367797817,7.36839040824296,-40.59287710593851,0.24109176339006785,1,0.4200000762939453,0.5200004577636719,1.0225002765655518,-0.7899997234344482,-1.3299999237060547,4,-0.1353558796638794,-1.0689671048088212,8.890000343322754,1.4761809611175194,8.850000381469727,1.1538499158808926,8.979999542236328,-0.1353558796638794 2345,2003-01-27,8.449999809265138,8.649999618530272,8.310000419616701,8.619999885559082,278600.0,-0.014002320867240292,1.9565206574561043,0.48571397431076163,25.3968093781033,43.845675914967444,0.6877431944676342,0.7556348400573878,0.8116001728823985,0.15946149303139556,6.1937858455465,0.33999919891357067,-0.04013416959925209,-0.7185000896453833,-1.3055632102972616,-0.13143696899350488,-1.0120316499713233,-0.4249685293194432,1.0394885558105411,13.861335654886734,-28.806023011131256,0.29353156032593924,1,0.4450001716613752,0.5450005531311017,1.142500162124632,-0.669999837875368,-1.099999904632571,0,-0.11242601546848507,1.3243207019027048,8.569999694824219,-1.0689671048088212,8.890000343322754,1.4761809611175194,8.850000381469727,-0.11242601546848507 2346,2003-01-28,8.600000381469728,8.600000381469728,8.260000228881836,8.520000457763674,153800.0,0.017751547407151236,7.500011920940368,-0.47058757531219286,32.14286235609134,41.69718310778644,0.4783042626957652,0.6051575415829884,0.683622218104782,-0.007048864098562646,7.082184718980655,0.3400001525878924,-0.08804342834229928,-0.5484995365142797,-1.1849128847974235,0.08791381176886404,-0.8667062106558507,-0.23029286237270874,0.7715391890600536,43.03799607665633,2.552339755801327,0.3182066741415718,1,0.2649998664855939,0.36999988555908025,0.9924995899200422,-0.8200004100799578,-1.3200001716613787,1,-0.1395349107992967,1.9565206574561043,8.449999809265138,1.3243207019027048,8.569999694824219,-1.0689671048088212,8.890000343322754,-0.1395349107992967 2347,2003-01-29,8.640000343322754,8.640000343322754,8.300000190734862,8.590000152587889,343600.0,0.004651158148691881,12.599954223807506,0.6250029802351031,35.26316899011893,39.89539426549896,0.3549167552914767,0.5566824206646732,0.6527014194838081,-0.05535037414448496,7.8243986143265385,0.3400001525878924,-0.12931002907820144,-0.48499960899352956,-1.1608848128058291,0.19088559481877,-0.8229422108996793,-0.1470570070873798,0.5981545062092746,48.101282631658364,6.433676402394994,0.3379426019061496,1,0.22499990463256836,0.3299999237060547,0.9249997138977051,-0.3100004196166992,-1.4800004959106454,2,-0.14351854151413668,7.500011920940368,8.600000381469728,1.9565206574561043,8.449999809265138,1.3243207019027048,8.569999694824219,-0.14351854151413668 2348,2003-01-30,8.460000038146973,8.989999771118164,8.310000419616701,8.989999771118164,334300.0,-0.020833367826760707,1.5660365815256931,-10.599954223807059,19.428580147879373,35.65236013220002,0.4401085611601925,0.7150629200337804,0.8424555232697912,0.1120239841891113,8.329741696067055,0.6799993515014631,-0.15608056798574843,-0.6279999256134037,-1.3648665157980222,0.10886666457121486,-0.9964332207057129,-0.2595666305210944,0.6607762569070328,27.397251326000056,-9.494353465687663,0.36843329509230943,1,0.39499998092651367,0.5100002288818359,1.0475001335144043,-0.13000011444091797,-1.5999999046325692,3,-0.1347517566601919,12.599954223807506,8.640000343322754,7.500011920940368,8.600000381469728,1.9565206574561043,8.449999809265138,-0.1347517566601919 2349,2003-01-31,8.680000305175781,8.779999732971191,8.449999809265138,8.470000267028809,82000.0,0.026004759578818648,-1.6399893188884247,-0.39622668669983535,29.787254549355907,32.154542924630796,0.1321014064775312,0.46204573554480177,0.639802255240344,-0.1205688155054645,8.649000196668975,0.3299999237060529,-0.20624251403575578,-0.3719996929168694,-1.1150118769900956,0.3710124911563568,-0.7435057849534825,-0.0004936008802562952,0.3374828619375645,57.53429310479973,22.82324177404861,0.37150609203661317,1,0.1099996566772461,0.28999996185302734,0.807499885559082,-0.24500036239624023,-1.7800002098083487,4,-0.14746545677482292,1.5660365815256931,8.460000038146973,12.599954223807506,8.640000343322754,7.500011920940368,8.600000381469728,-0.14746545677482292 2350,2003-02-03,8.510000228881836,8.779999732971191,8.380000114440918,8.689999580383299,133900.0,-0.019585261557257816,1.2222222222222223,-0.8571396133532461,29.31938140016304,30.294407590757537,0.1956998924106852,0.5964697689286389,0.832946279430864,0.03252890216719706,8.961291356316364,0.39999961853027344,-0.26281616093796245,-0.4999997615814209,-1.2666738171446372,0.26667429398179543,-0.88333678936303,-0.11666273379981185,0.4799995422363281,34.24659681759987,0.1576130394352262,0.3833370277816085,2,0.14499998092651367,0.46000003814697266,0.934999942779541,0.06999969482421875,-1.5600004196166983,0,-0.14923624249191614,-1.6399893188884247,8.680000305175781,1.5660365815256931,8.460000038146973,12.599954223807506,8.640000343322754,-0.14923624249191614 2351,2003-02-04,8.319999694824219,8.550000190734862,8.170000076293945,8.550000190734862,285500.0,-0.022326736656572588,2.3043416966244505,1.2777851364024124,22.61308459227817,28.40197553595867,0.3154018261115308,0.7409762368163335,1.0253397690256314,0.20690539427059562,9.41976565044434,0.3800001144409162,-0.3399798620563512,-0.6370002746582024,-1.4415947828304425,0.16759423351403768,-1.0392975287443225,-0.23470302057208237,0.5824001312255866,18.292643214023204,-12.348121521739674,0.40229725408611966,2,0.29000043869018555,0.6050004959106445,1.1025004386901855,0.3100001811981201,-1.2899994850158691,1,-0.11658651752055682,1.2222222222222223,8.510000228881836,-1.6399893188884247,8.680000305175781,1.5660365815256931,8.460000038146973,-0.11658651752055682 2352,2003-02-05,8.180000305175781,8.399999618530272,8.100000381469728,8.350000381469728,267700.0,-0.016826850334565435,1.2222285015930008,0.7391291728344518,21.634642938526042,27.102121047646744,0.3915418413651981,0.8356078917926748,1.1606741975848713,0.3315854046635831,10.250106298753746,0.2999992370605433,-0.43388914863978734,-0.7209996700286858,-1.5791958041109382,0.13719646405356656,-1.150097737069812,-0.2919016029875596,0.6198635559082035,8.988761636977548,-19.15455998891546,0.42909806704112624,2,0.36499977111816406,0.7100000381469727,1.2299997806549072,0.5849995613098145,-1.1100001335144034,2,-0.1100244574316176,2.3043416966244505,8.319999694824219,1.2222222222222223,8.510000228881836,-1.6399893188884247,8.680000305175781,-0.1100244574316176 2353,2003-02-06,8.039999961853027,8.270000457763674,7.980000019073486,8.270000457763674,238500.0,-0.017114955757907557,1.5217375079299686,1.3529434864073384,20.54796608405472,26.2370833818412,0.4450964684033334,0.9320339687384429,1.2949313246400678,0.4532210170391764,11.32160036832979,0.2900004386901873,-0.4854542073561703,-0.8030000209808357,-1.73013687132946,0.12413682936778869,-1.2665684461551479,-0.3394315958065235,0.6478857424926758,7.499995529650043,-19.262248224425996,0.4635684251743121,2,0.44499993324279785,0.7900002002716064,1.4049999713897705,0.8399999141693115,-0.8499999046325684,3,-0.10945275107166785,1.2222285015930008,8.180000305175781,2.3043416966244505,8.319999694824219,1.2222222222222223,8.510000228881836,-0.10945275107166785 2354,2003-02-07,7.769999980926514,8.100000381469728,7.769999980926514,8.090000152587889,741500.0,-0.03358208733924983,-1.0625013969831352,1.3913020943471928,18.367368784698343,25.45603442701843,0.658981505182826,1.1208870386812162,1.5598008000954593,0.7061335394826003,12.047312448162256,0.33000040054321467,-0.525938771173573,-0.9850000143051147,-1.9698856237566869,-0.00011440485354174967,-1.4774428190309017,-0.4925572095793278,0.7904663000701913,0.0,-22.16501665895144,0.49244280472578644,2,0.6099998950958252,0.9550001621246338,1.6749999523162842,1.2300000190734863,-0.6199998855590811,4,-0.11711709776653045,1.5217375079299686,8.039999961853027,1.2222285015930008,8.180000305175781,2.3043416966244505,8.319999694824219,-0.11711709776653045 2355,2003-02-10,7.5,7.78000020980835,7.489999771118164,7.769999980926514,373900.0,-0.03474903237957516,1.0,0.8437494877728634,18.907586595993237,23.985448231451972,0.8717235087721207,1.305003283593635,1.8256180057062767,0.9620926976174609,13.015203718283841,0.29000043869018555,-0.5723985957845077,-1.1580000162124637,-2.236509615552592,-0.0794904168723356,-1.697254815882527,-0.6187452165424006,0.902373020982667,0.9434174455753593,-21.360203118106664,0.5392547996700638,2,0.7399997711181641,1.0850000381469727,1.9449999332427979,1.5,-0.309999942779541,0,-0.07999998728434232,-1.0625013969831352,7.769999980926514,1.5217375079299686,8.039999961853027,1.2222285015930008,8.180000305175781,-0.07999998728434232 2356,2003-02-11,7.5999999046325675,7.679999828338622,7.449999809265138,7.5,607200.0,0.01333332061767556,-1.2999969005629082,-0.3703700433215386,23.40426568047343,22.667792308158027,0.6872251810676415,1.1289977932407718,1.6928522037500828,0.8488102698377604,14.062508673334737,0.23000001907348455,-0.5811320421687025,-0.9730000972747819,-2.1050981964048114,0.1590980018552477,-1.5390491468397967,-0.4069510477097671,0.6198984663771983,15.78948689299858,-7.412554154143367,0.566049049565015,2,0.6199998855590829,0.9650001525878915,1.8275001049041757,1.4000000953674325,-0.5299997329711896,1,-0.08552632941103377,1.0,7.5,-1.0625013969831352,7.769999980926514,1.5217375079299686,8.039999961853027,-0.08552632941103377 2357,2003-02-12,7.5,7.5999999046325675,7.460000038146973,7.5999999046325675,215800.0,-0.013157882353605377,1.800000000000032,-1.0,21.161839600802452,22.860376691816146,0.680021724661211,1.1368556885576204,1.7566367394034064,0.9421561837517345,15.139620596481201,0.13999986648559481,-0.5771617048390834,-0.9775000095367439,-2.134280869065565,0.17928084999207705,-1.5558904393011534,-0.3991095797723334,0.5659186586608396,6.097579413676727,-16.85356516323731,0.5783904297644104,2,0.6149997711181641,1.065000057220459,1.9825000762939453,1.6050000190734863,-0.13000011444091797,2,-0.06266663869222,-1.2999969005629082,7.5999999046325675,1.0,7.5,-1.0625013969831352,7.769999980926514,-0.06266663869222 2358,2003-02-13,7.480000019073486,7.550000190734862,7.309999942779541,7.550000190734862,191000.0,-0.002666664123535112,5.857133125796294,0.700002384188062,24.170637106092528,22.236308087009107,0.6106008339432449,1.0633054817030363,1.741698942752027,0.9526039211447213,16.64143947558826,0.24000024795532138,-0.6031944598566152,-0.9035000085830696,-2.0638679146251846,0.25686789745904637,-1.483683961604127,-0.32331605556201204,0.4627348697082132,21.518985049654365,-3.2626874269172426,0.580183953021058,2,0.5649998188018799,1.0150001049041748,2.0099997520446777,1.625,-0.34999990463256836,3,-0.05481281368537927,1.800000000000032,7.5,-1.2999969005629082,7.5999999046325675,1.0,7.5,-0.05481281368537927 2359,2003-02-14,7.480000019073486,7.510000228881836,7.4000000953674325,7.5,199800.0,0.0,4.499946356407981,0.2857133125796182,25.62816069162902,21.82617245272755,0.4721293306158776,0.9671901523367978,1.706040823885143,0.9471061484431669,18.165420004386025,0.11000013351440341,-0.6469527635555181,-0.8110000133514408,-1.948400576727657,0.3264005500247755,-1.379700295039548,-0.24229973166333263,0.33618788050778114,36.17020844873801,9.593800243451849,0.5687002816881079,2,0.45000004768371493,1.0150001049041748,2.0099997520446777,1.625,-0.24000024795532227,4,-0.0387700482772122,5.857133125796294,7.480000019073486,1.800000000000032,7.5,-1.2999969005629082,7.5999999046325675,-0.0387700482772122 2360,2003-02-18,7.460000038146973,7.619999885559082,7.4000000953674325,7.579999923706055,612800.0,-0.002673794234694493,1.199999999999991,6.0,19.35483953665789,21.4641452243253,0.36601374876039117,0.8861313068128727,1.6778094199809814,0.9668650762824171,19.929171331983547,0.2199997901916495,-0.6517577024968979,-0.7380000114440914,-1.8241541099015457,0.3481540870133628,-1.2810770606728177,-0.19492296221536431,0.2549502700739499,40.54057885471421,15.383588473921051,0.5430770492287269,2,0.3949997425079337,0.9950001239776611,2.0749998092651367,1.6449999809265137,-0.34999990463256925,1,-0.04155495190272718,4.499946356407981,7.480000019073486,5.857133125796294,7.480000019073486,1.800000000000032,7.5,-0.04155495190272718 2361,2003-02-19,7.440000057220459,7.539999961853027,7.440000057220459,7.5,237900.0,-0.0026809625769762535,-2.3333333333333335,0.5,17.391307728050506,20.99266353427246,0.2772100578488548,0.8272567438670002,1.635778418325911,0.9861859229335384,21.518698201203478,0.09999990463256836,-0.6990150573980136,-0.6810000181198124,-1.7519741745552224,0.3899741383155977,-1.2164870963375165,-0.14551293990210734,0.1939601779121869,41.9355285279419,18.86784174003291,0.5354870782177048,2,0.35000014305114835,0.9549996852874756,2.0949997901916504,1.6649999618530273,-0.1700000762939453,2,-0.03360215027920288,1.199999999999991,7.460000038146973,4.499946356407981,7.480000019073486,5.857133125796294,7.480000019073486,-0.03360215027920288 2362,2003-02-20,7.5,7.630000114440918,7.460000038146973,7.489999771118164,243900.0,0.008064508376086854,-3.85716621253406,-0.16667064031344125,22.0930264794286,21.16433691153622,0.123606798452645,0.6966500764790311,1.5112314642635436,0.929201942140601,22.639286687879245,0.19000005722045898,-0.7378541866727426,-0.5535000562667847,-1.6009286272329337,0.4939285146993644,-1.0772143417498583,-0.02978577078371014,-0.19000005722045898,59.37498603016888,35.33251965577451,0.5237142854830745,2,0.20500016212463468,0.8949997425079346,2.057499885559082,1.6050000190734863,-0.2800002098083496,3,-0.057333310445149666,-2.3333333333333335,7.440000057220459,1.199999999999991,7.460000038146973,4.499946356407981,7.480000019073486,-0.057333310445149666 2363,2003-02-21,7.5900001525878915,7.5999999046325675,7.449999809265138,7.53000020980835,364700.0,0.012000020345052098,2.7500283124020632,5.999856952126734,15.723268931333067,20.870548038940083,-0.04127965946334289,0.5315145681951359,1.384446278149574,0.8411750033282965,23.93553940705133,0.15000009536742986,-0.7476692065185846,-0.3984998941421498,-1.3870507537055685,0.5900509654212689,-0.8927753239238596,0.09577553563955998,-0.2736002063751233,82.60871368004261,60.208421810872295,0.49427542978170935,2,-0.0450000762939462,0.7999999523162833,1.9824998378753653,1.5799996852874747,-0.6400003433227539,4,-0.02898554184531843,-3.85716621253406,7.5,-2.3333333333333335,7.440000057220459,1.199999999999991,7.460000038146973,-0.02898554184531843 2364,2003-02-24,7.4099998474121085,7.550000190734862,7.3499999046325675,7.550000190734862,177500.0,-0.023715454750604992,1.8571399377388438,-2.333341280626848,15.624996274710583,20.505815781019784,0.09195433504648509,0.6536686735650141,1.5170744091365806,1.020525140778978,24.704120329884617,0.24000024795532404,-0.7503589216884201,-0.5205002069473279,-1.5014875148548574,0.4604871009602016,-1.0109938609010927,-0.03000655299356314,-0.08732789783477735,21.428534935959046,0.5049626716115156,0.4904936539537646,2,0.08500003814697354,0.9800002574920663,2.1050002574920663,1.870000123977662,-0.19999980926513583,0,-0.03778673937071386,2.7500283124020632,7.5900001525878915,-3.85716621253406,7.5,-2.3333333333333335,7.440000057220459,-0.03778673937071386 2365,2003-02-25,7.5,7.5,7.1500000953674325,7.360000133514403,223000.0,0.012145769830119946,4.000003405982937,-0.9999965940286574,22.666676839192746,20.423861465321934,0.0021838361612793733,0.515265666564396,1.3842845004072473,0.9319882872947698,25.217005693059587,0.34999990463256747,-0.737227058888017,-0.383000063896179,-1.3499727447692536,0.5839726169768955,-0.8664864043327167,0.1004862765403578,0.13000011444091797,72.91664390100459,49.526244059674134,0.48348634043653704,2,-0.1099998950958252,0.7999999523162842,1.9200000762939453,1.8199999332427979,-0.09999990463256747,1,-0.034666697184244755,1.8571399377388438,7.4099998474121085,2.7500283124020632,7.5900001525878915,-3.85716621253406,7.5,-0.034666697184244755 2366,2003-02-26,7.4000000953674325,7.5,7.320000171661378,7.5,356400.0,-0.01333332061767567,2.5999999999999823,-0.7142857142857034,23.287673469867713,20.660065228551407,0.07915419650362487,0.5488973044522867,1.4504113072849618,1.0371959820160006,25.639250273086965,0.17999982833862216,-0.6917510100082431,-0.42299995422363157,-1.350772756068145,0.5047728476208819,-0.8868863551458892,0.04088644669862518,0.22040001869201564,52.08333126372779,25.76119862314114,0.46388640092225686,2,-0.009999990463257724,0.8349997997283944,1.9999999999999991,1.9299998283386222,-0.07999992370605469,2,-0.03918918352914291,4.000003405982937,7.5,1.8571399377388438,7.4099998474121085,2.7500283124020632,7.5900001525878915,-0.03918918352914291 2367,2003-02-27,7.4000000953674325,7.480000019073486,7.329999923706055,7.4000000953674325,216900.0,0.0,-1.1428532503184312,-0.0,25.757583967580914,20.83639265760567,0.07093728278930467,0.4756218186379897,1.4271230735706633,1.0438936884396268,26.244004173662695,0.15000009536743164,-0.6293656986874883,-0.3609999418258658,-1.2222329278248614,0.5002330441731297,-0.7916164348253636,0.06961655117363197,0.2109920183181755,55.555579103079744,25.743320624947884,0.43061649299949756,2,-0.009999990463257724,0.7000000476837149,1.9199998378753653,1.9299998283386222,-0.16000032424926847,3,-0.017567582806154558,2.5999999999999823,7.4000000953674325,4.000003405982937,7.5,1.8571399377388438,7.4099998474121085,-0.017567582806154558 2368,2003-02-28,7.320000171661378,7.460000038146973,7.300000190734862,7.4000000953674325,674800.0,-0.010810800361494066,-1.6666666666666026,-100.0,30.08850603135653,21.33198658424206,0.14064474056209253,0.49101118175895664,1.4611479815225907,1.1444048795852284,28.1762696862655,0.15999984741211026,-0.5893198390935908,-0.38399987220764054,-1.200162989560913,0.43216324514563187,-0.7920814308842763,0.024081686468995223,0.28177210165786626,42.50000894069477,8.548360574286491,0.4080815586766362,2,0.06999993324279696,0.7799999713897696,1.9075000286102286,2.009999752044677,-0.05000019073486417,4,-0.013661253978772936,-1.1428532503184312,7.4000000953674325,2.5999999999999823,7.4000000953674325,4.000003405982937,7.5,-0.013661253978772936 2369,2003-03-03,7.4000000953674325,7.46999979019165,7.3400001525878915,7.380000114440918,262500.0,0.010928951069668846,-1.599995231623899,-0.2500000000000111,44.68085646035687,24.145988464653055,0.053756506317430564,0.3269636434890364,1.3448261254134577,1.0958086264609888,30.191793760743874,0.14999961853027255,-0.5300156539956316,-0.23999993801116837,-0.9239513126862553,0.44395143666391856,-0.5819756253487114,0.10197574932637465,0.19273673439277506,71.42859089131807,31.925967599508027,0.3419756873375433,3,-0.009999990463257724,0.6699998378753653,1.8025000095367423,1.9299998283386222,-0.09999990463257014,0,-0.06081084868958386,-1.6666666666666026,7.320000171661378,-1.1428532503184312,7.4000000953674325,2.5999999999999823,7.4000000953674325,-0.06081084868958386 2370,2003-03-04,7.239999771118164,7.4000000953674325,7.139999866485597,7.4000000953674325,86700.0,-0.021621665160441284,2.249996274717215,-8.000023841880337,32.00000190734781,25.7691767067972,0.20033536011096942,0.40785106105826063,1.4646069043355645,1.2835672843073151,32.286977840058675,0.26000022888183594,-0.4901895233687181,-0.3365002393722536,-0.9067180842381131,0.23371760549360587,-0.6216091618051829,-0.051391316939324305,0.3438823239541877,27.77774098480064,-14.116183377153934,0.28510892243292957,3,0.14500021934509277,0.8250000476837158,1.8000001907348633,2.0900001525878906,-0.08999967575073153,1,-0.004143609657401681,-1.599995231623899,7.4000000953674325,-1.6666666666666026,7.320000171661378,-1.1428532503184312,7.4000000953674325,-0.004143609657401681 2371,2003-03-05,7.3499999046325675,7.389999866485597,7.1500000953674325,7.25,91600.0,0.015193389087278186,1.6666666666666403,-0.6249981373586165,42.5742578931838,28.044869086103333,0.08518415947509794,0.2334226623461957,1.3154809391926578,1.2032049735086519,33.91229249737501,0.23999977111816406,-0.45420866230667745,-0.17800011634826785,-0.6358947015663095,0.27989446886977376,-0.4069474089572882,0.050947176260752514,0.21612690129631407,61.76468938280434,14.708974204590909,0.2289472926090206,3,0.01999998092651456,0.7149999141693124,1.5950002670288095,1.9800000190734872,-0.11999988555908114,2,0.006802747127023778,2.249996274717215,7.239999771118164,-1.599995231623899,7.4000000953674325,-1.6666666666666026,7.320000171661378,0.006802747127023778 2372,2003-03-06,7.28000020980835,7.4000000953674325,7.1500000953674325,7.28000020980835,140800.0,-0.009523768126867393,1.0833353201567053,0.0,40.566050467345235,30.80517814566024,0.1348790257565815,0.2451062012261076,1.342478065288942,1.296349474256246,35.418889590584335,0.25,-0.406752461966537,-0.20299980640411341,-0.5559780881976861,0.1499784753894593,-0.3794889473008993,-0.026510665507327502,0.2690815185428006,42.42435626968744,-7.536829619034556,0.17648914089678625,3,0.06499981880187988,0.7849996089935303,1.6375000476837158,2.049999713897705,-0.04000043869018555,3,0.00549450009618635,1.6666666666666403,7.3499999046325675,2.249996274717215,7.239999771118164,-1.599995231623899,7.4000000953674325,0.00549450009618635 2373,2003-03-07,7.1599998474121085,7.4000000953674325,7.059999942779541,7.199999809265138,147500.0,-0.016483565788166454,-1.8333373069801153,-100.0,36.44067967838567,33.118031857179695,0.20950057413389,0.3117841965760286,1.4217081444717623,1.4371157533305086,36.779286707307804,0.3400001525878915,-0.3556642285605607,-0.279000163078309,-0.5493527904163962,-0.008647535740221812,-0.41417647674735303,-0.14382384940926496,0.3727186064644199,24.390229719293785,-26.187050156653072,0.13517631366904367,3,0.12000012397766202,0.865000009536744,1.757500410079957,2.230000019073487,0.38000011444091886,4,0.011173173940076442,1.0833353201567053,7.28000020980835,1.6666666666666403,7.3499999046325675,2.249996274717215,7.239999771118164,0.011173173940076442 2374,2003-03-10,6.860000133514403,7.139999866485597,6.769999980926514,7.070000171661378,118800.0,-0.04189940227528588,1.1142885169250163,5.250005960469974,29.452065308377996,33.87196390931139,0.4730215191766858,0.5693018669632677,1.678222828808793,1.7529946256655924,37.935758579244684,0.3899998664855948,-0.3310111246759986,-0.5334998846054084,-0.8679924211474024,-0.19900734806341447,-0.7007461528764054,-0.36625361633441145,0.6443552096963057,14.285735910978142,-36.00950805661348,0.16724626827099684,3,0.2749998569488534,0.9149997234344491,2.052500009536744,2.5999999046325692,0.7899999618530291,0,0.05976674044203922,-1.8333373069801153,7.1599998474121085,1.0833353201567053,7.28000020980835,1.6666666666666403,7.3499999046325675,0.05976674044203922 2375,2003-03-11,6.9000000953674325,7.0,6.760000228881836,6.960000038146973,78400.0,0.005830898115819272,2.4285714285714284,0.2857139613353188,31.75676415835379,34.81297398580984,0.3787955169014827,0.5080970661928559,1.6010760379979407,1.7243178056254242,38.58004825835638,0.23999977111816406,-0.3054707370652521,-0.4634999275207514,-0.8597069186381869,-0.0672929364033159,-0.6616034230794687,-0.2653964319620341,0.5456068188605405,21.87498370185165,-28.260014333914622,0.1981034955587176,3,0.2200000286102286,0.8699998855590811,1.9800000190734854,2.55999994277954,0.6300001144409171,1,0.05797102751288152,1.1142885169250163,6.860000133514403,-1.8333373069801153,7.1599998474121085,1.0833353201567053,7.28000020980835,0.05797102751288152 2376,2003-03-12,6.949999809265138,6.989999771118164,6.8499999046325675,6.9000000953674325,155300.0,0.007246335247339308,1.1538501039875133,-0.8333293596865711,31.29251391747937,35.42796620246523,0.28859976898798045,0.42889376674054436,1.5169684134509849,1.6876436551730025,39.181487858735295,0.1399998664855966,-0.26547279063217655,-0.3810002088546742,-0.801421083317992,0.039420665608643546,-0.5912106460863331,-0.17078977162301534,0.4270464364282214,29.68744062817358,-18.482375335614368,0.21021043723165905,3,0.16500020027160556,0.7050004005432111,1.8625004291534415,2.510000228881835,0.760000228881835,2,0.028777020372816597,2.4285714285714284,6.9000000953674325,1.1142885169250163,6.860000133514403,-1.8333373069801153,7.1599998474121085,0.028777020372816597 2377,2003-03-13,7.03000020980835,7.039999961853027,6.96999979019165,6.989999771118164,109900.0,0.011510849314925409,1.3333412806268825,0.8000133515168277,30.82192653248387,35.50945736925715,0.1682932778504318,0.32873098071998097,1.3995403224188774,1.607518199936731,39.69061797719227,0.09000015258788974,-0.24835499692784957,-0.27749981880188024,-0.7105003733391202,0.15550073573535972,-0.49400009607050066,-0.060999541533259816,0.2853414342038567,42.18750582076724,-1.5588519388943922,0.21650027726862012,3,0.08499979972839355,0.5499997138977042,1.7374999523162842,2.3849997520446777,0.7699999809265128,3,0.02844947415308674,1.1538501039875133,6.949999809265138,2.4285714285714284,6.9000000953674325,1.1142885169250163,6.860000133514403,0.02844947415308674 2378,2003-03-14,7.070000171661378,7.210000038146973,7.0,7.130000114440918,101200.0,0.005689894830617437,-1.0999973773993816,-1.4999821188026528,37.12122607822088,34.66949843790871,0.09957258231444133,0.2702982785817394,1.3189043774110223,1.5757677611405247,39.53259477033316,0.21000003814697266,-0.2263519450516549,-0.21699986457824583,-0.6544133080910948,0.22041357893460312,-0.4357065863346703,0.0017068571781786446,0.1898073308377919,68.88890537215586,21.397497883764842,0.21870672175642428,3,0.009999990463255948,0.44500017166137695,1.6475000381469718,2.30999994277954,0.7599997520446768,4,0.024045204431280442,1.3333412806268825,7.03000020980835,1.1538501039875133,6.949999809265138,2.4285714285714284,6.9000000953674325,0.024045204431280442 2379,2003-03-17,7.190000057220459,7.300000190734862,7.0,7.019999980926514,211000.0,0.01697310928507134,-1.8571441546586898,-2.83333730698015,38.518519826713835,35.39377820672716,-0.05961792913386521,0.13434636801979938,1.152377513836548,1.459050774847931,39.175559139149875,0.3000001907348624,-0.21086792791428444,-0.08249998092651367,-0.5121326211521646,0.3471326592991373,-0.2973163010393396,0.13231633918631225,-0.42999982833862305,79.62960346572349,33.8938670060532,0.21481632011282567,3,-0.1099998950958252,0.24000024795532315,1.4674999713897705,2.129999876022339,0.809999942779541,0,0.04867870679376218,-1.0999973773993816,7.070000171661378,1.3333412806268825,7.03000020980835,1.1538501039875133,6.949999809265138,0.04867870679376218 2380,2003-03-18,7.1500000953674325,7.289999961853027,6.940000057220459,7.289999961853027,190700.0,-0.005563276986744525,4.00000340598295,-0.8235282567963237,40.31007723283626,35.14220257779966,-0.03769054781459591,0.15803358752608165,1.1460382805853824,1.507403524642572,39.384029723108064,0.34999990463256836,-0.20288842709917,-0.10699994564056325,-0.5304742881441031,0.3164743968629766,-0.31873711689233275,0.10473722561120624,-0.37919986724853594,66.66666666666707,20.836054993832192,0.2117371712517699,3,-0.06999993324279874,0.12000012397766024,1.4024999141693106,2.064999818801879,0.8099999427795401,1,0.06993006899733545,-1.8571441546586898,7.190000057220459,-1.0999973773993816,7.070000171661378,1.3333412806268825,7.03000020980835,0.06993006899733545 2381,2003-03-19,7.190000057220459,7.199999809265138,7.010000228881836,7.190000057220459,93900.0,0.0055944001845458224,18.000429164082135,-0.0,42.10526127092523,35.313226000419654,-0.11485109189294374,0.10365856801676276,1.058241383835302,1.4680901733496885,39.6037663164672,0.18999958038330167,-0.22320936481618414,-0.05449998378753662,-0.46991225991511154,0.3609122923400383,-0.2622061218513245,0.15320615427625128,-0.40861582984924283,69.44441868936075,23.817672045046223,0.2077061380637876,3,-0.1099998950958252,0.029999971389770508,1.2224998474121094,1.8849997520446777,0.4899997711181632,2,0.04728792070682264,4.00000340598295,7.1500000953674325,-1.8571441546586898,7.190000057220459,-1.0999973773993816,7.070000171661378,0.04728792070682264 2382,2003-03-20,7.070000171661378,7.199999809265138,6.8499999046325675,7.190000057220459,266900.0,-0.016689830960233798,4.000020435967264,-100.0,40.87591164659192,35.80602955244257,-0.031036153132080635,0.20004881327062662,1.130643487314706,1.5917582911051964,40.43968521376852,0.34999990463257014,-0.21999749210236974,-0.1529998779296866,-0.5570894820462398,0.25108972618686654,-0.3550446799879632,0.04904492412858996,-0.27824362502288835,48.8889171458881,2.7482404756568855,0.20204480205827655,3,-0.03999996185302823,0.12499999999999911,1.3224997520446768,1.9849996566772452,0.9500002861022958,3,0.09052331696552152,18.000429164082135,7.190000057220459,4.00000340598295,7.1500000953674325,-1.8571441546586898,7.190000057220459,0.09052331696552152 2383,2003-03-21,7.369999885559082,7.389999866485597,7.070000171661378,7.070000171661378,231900.0,0.042432773212678354,-1.133333333333346,-2.500000000000011,49.056596983449516,37.98431084967274,-0.3331488656082726,-0.12361568614316809,0.7887744554743996,1.289065291833479,40.89707862691995,0.31999969482421875,-0.23199908154363236,0.15799984931945765,-0.21479042868707676,0.5307901273259921,-0.02839528968380911,0.3443949883227244,-0.5680784660386653,96.29629956678443,51.150359821487775,0.18639513900326704,3,-0.2949998378753662,-0.17499971389770508,0.9700000286102295,1.684999942779541,0.5799999237060556,4,0.058344682748005416,4.000020435967264,7.070000171661378,18.000429164082135,7.190000057220459,4.00000340598295,7.1500000953674325,0.058344682748005416 2384,2003-03-24,7.130000114440918,7.3499999046325675,7.130000114440918,7.3499999046325675,150600.0,-0.03256441992467651,1.000000000000008,-0.7333333333333325,46.706595375191085,39.64540320709911,-0.05679443638906356,0.09942945728242769,0.9726143242021408,1.5337307750807838,41.11355356943383,0.23999977111816406,-0.24310577913829068,-0.06799993515014613,-0.43036639068619387,0.2943665203859016,-0.24918316291817,0.11318329261787774,-0.3045555570418941,51.851894368199545,4.322732384880432,0.18118322776802373,3,-0.010000228881835938,0.06500005722045898,1.1399998664855957,1.8549997806549072,0.809999942779541,0,0.09817668976573724,-1.133333333333346,7.369999885559082,4.000020435967264,7.070000171661378,18.000429164082135,7.190000057220459,0.09817668976573724 2385,2003-03-25,7.239999771118164,7.3499999046325675,7.179999828338622,7.199999809265138,94300.0,0.015427721586491305,-3.2500059604700677,-0.18181818181817852,46.70658015824726,41.3580772338511,-0.12683083956201902,-0.03272533621866636,0.8094764930438938,1.4260500812301569,40.854351686831066,0.2199997901916495,-0.23600879748567838,0.05499973297119176,-0.2793180733070395,0.38931753924942303,-0.11215917016792432,0.22215863611030784,-0.3919730013556775,72.22220259929244,25.399310059344472,0.16715890313911577,3,-0.11999988555908203,-0.04499959945678711,0.9725003242492676,1.7450001239776611,0.6100001335144034,1,0.10497241062266771,1.000000000000008,7.130000114440918,-1.133333333333346,7.369999885559082,4.000020435967264,7.070000171661378,0.10497241062266771 2386,2003-03-26,7.110000133514403,7.329999923706055,7.110000133514403,7.329999923706055,169700.0,-0.01795575161788754,1.000000000000008,-5.500000000000145,45.08669898871849,42.9430519512105,0.03157174165311538,0.07845678858284089,0.8882450442509819,1.558434643160031,40.6703442676161,0.21999979019165128,-0.19053983216647108,-0.06049990653991788,-0.3803995096298234,0.2593996965499876,-0.22044970808487108,0.09944989500503532,-0.2402944398829927,48.14819393498397,0.7371530062251352,0.1599498015449529,3,0.009999752044678623,0.08500003814697354,1.044999837875367,1.8749997615814218,0.8499999046325692,2,0.11954991401841553,-3.2500059604700677,7.239999771118164,1.000000000000008,7.130000114440918,-1.133333333333346,7.369999885559082,0.11954991401841553 2387,2003-03-27,7.269999980926514,7.28000020980835,7.119999885559082,7.199999809265138,194900.0,0.022503494290797343,2.555537895043577,-0.3181829019036605,53.10735178632287,44.71928814099961,-0.101475158329424,-0.09674170211019462,0.6742708883741662,1.4009759631224643,40.47639285882065,0.1700000762939462,-0.14439822445583417,0.10599994659423828,-0.199210870151461,0.41121076333993756,-0.04660546177861136,0.2586053549670879,-0.3794825203809351,62.49999999999972,11.673962741655274,0.15260540837284986,3,-0.15000009536743164,-0.07499980926513672,0.8224999904632568,1.7149999141693115,0.42999982833862394,3,0.05639612771496272,1.000000000000008,7.110000133514403,-3.2500059604700677,7.239999771118164,1.000000000000008,7.130000114440918,0.05639612771496272 2388,2003-03-28,7.21999979019165,7.389999866485597,7.21999979019165,7.269999980926514,151200.0,-0.0068776053460857245,-5.799977111903753,-0.7142866874203945,61.84210526315793,47.31079763393784,-0.03124573785682294,-0.05756900898048123,0.6702148329457458,1.4398399636318402,39.94964772327165,0.1700000762939462,-0.09909692373217904,0.06099977493286168,-0.23663289468847815,0.3586324445542015,-0.08781655987780823,0.2098161097435316,-0.30950303340847096,39.285629136140614,-15.494853857949764,0.14881633481066986,3,-0.09999990463256836,-0.03999972343444824,0.8300001621246338,1.7650001049041748,0.26999998092651367,4,0.11080341978109498,2.555537895043577,7.269999980926514,1.000000000000008,7.110000133514403,-3.2500059604700677,7.239999771118164,0.11080341978109498 2389,2003-03-31,6.949999809265138,7.369999885559082,6.949999809265138,7.119999885559082,235800.0,-0.0373961203286054,-3.9411751506244173,3.399988555951841,51.428564421978884,48.54618509939813,0.22476663701738087,0.18655424726470304,0.8828737506700035,1.6984577066342643,39.79778046968268,0.4200000762939444,-0.06309326471316368,-0.1865001916885367,-0.47532895656363294,0.10232857318655952,-0.3309145741260844,-0.04208580925098904,-0.020322928093861492,0.0,-56.50794078097345,0.14441438243754812,3,0.17000007629394442,0.205000400543212,1.0175002813339225,2.0350000858306876,0.4500002861022949,0,0.1438848960350887,-5.799977111903753,7.21999979019165,2.555537895043577,7.269999980926514,1.000000000000008,7.110000133514403,0.1438848960350887 2390,2003-04-01,7.210000038146973,7.21999979019165,7.079999923706055,7.079999923706055,275100.0,0.03741010590176197,-1.1538422037193266,-0.76470621234391,56.632661998201634,50.160340735762176,-0.028862786064134838,-0.07990552053434197,0.5676938220441841,1.4276732132663206,39.13188128914941,0.2699999809265128,-0.03556448325625805,0.07500002384185755,-0.2118705015417781,0.3618705492254932,-0.06843523884996028,0.2184352865336754,-0.26191023756312415,59.09095342493643,-0.7761564956994249,0.14343526269181806,4,-0.09000015258789062,-0.07999992370605469,0.7324999570846558,1.6600000858306885,-0.11000013351440519,1,0.10124826840654255,-3.9411751506244173,6.949999809265138,-5.799977111903753,7.21999979019165,2.555537895043577,7.269999980926514,0.10124826840654255 2391,2003-04-02,7.4000000953674325,7.429999828338622,7.269999980926514,7.309999942779541,129400.0,0.026352296285048427,1.133336724183984,0.6923082566115316,58.937200738430036,52.1671506348553,-0.20779337257458863,-0.28034084643422563,0.3345450945629844,1.2270858881588582,38.004555814963744,0.2199997901916495,-0.012676186316822324,0.262500071525575,-0.03300125316804081,0.5580013962191908,0.11474940917876708,0.41025073387238287,-0.4500002861022949,93.7500558793526,30.339306749559483,0.147750662346808,4,-0.21000027656555265,-0.26999998092651456,0.44499993324279696,1.200000047683715,0.05999994277954013,2,0.0608107842521306,-1.1538422037193266,7.210000038146973,-3.9411751506244173,6.949999809265138,-5.799977111903753,7.21999979019165,0.0608107842521306 2392,2003-04-03,7.320000171661378,7.449999809265138,7.28000020980835,7.449999809265138,81000.0,-0.010810800361494066,1.6153857439964336,-1.444437968889063,55.924174257647714,52.93021477643288,-0.09901397126609357,-0.20784699966831344,0.37376801248394553,1.2986402807906492,36.84464621456952,0.169999599456788,0.008987625287963041,0.18050014972686856,-0.11956823102754655,0.4805685304812837,0.030465959349661453,0.3305343401040757,-0.34120036125183084,74.00007247924805,10.816214200389908,0.15003419037720753,4,-0.12000036239624023,-0.2000000476837167,0.49249982833862305,1.2400000095367423,0.07999992370605469,3,0.08743167369903726,1.133336724183984,7.4000000953674325,-1.1538422037193266,7.210000038146973,-3.9411751506244173,6.949999809265138,0.08743167369903726 2393,2003-04-04,7.239999771118164,7.4000000953674325,7.239999771118164,7.25,67300.0,-0.010929016211355669,-30.999332443257856,0.07692505199373507,51.20772301417404,53.430340069653205,-0.04402282314314654,-0.12811439727080653,0.40993154645872387,1.3726779779183111,35.448965220615506,0.16000032424926847,0.024373094871660506,0.09649975299835223,-0.20683430454510976,0.3998338105418142,-0.05516727577337832,0.24816678177008278,-0.2235039608001701,57.99999237060529,-2.9753836553280095,0.151667028771731,4,-0.039999961853026456,-0.1249997615814209,0.5050003528594971,1.2350003719329834,0.26000022888183594,4,0.06353591887972265,1.6153857439964336,7.320000171661378,1.133336724183984,7.4000000953674325,-1.1538422037193266,7.210000038146973,0.06353591887972265 2394,2003-04-07,7.269999980926514,7.46999979019165,7.260000228881836,7.3400001525878915,209100.0,0.004143675518889722,-3.666673730946313,6.999856952126734,52.91261933663136,54.119899978362554,-0.05819549320519268,-0.13262319359804842,0.34585540957279726,1.344493203985735,33.20739937191588,0.23000001907348633,0.053484325948344846,0.10599997043609655,-0.17093054602012803,0.3829304868923211,-0.032465287792016184,0.24446522866420928,-0.2188238506927478,48.717980068199964,-11.060884323717268,0.13846525822811248,4,-0.06000018119812012,-0.1549999713897705,0.47500014305114746,1.1600000858306885,0.34999990463256836,0,0.030261319225424854,-30.999332443257856,7.239999771118164,1.6153857439964336,7.320000171661378,1.133336724183984,7.4000000953674325,0.030261319225424854 2395,2003-04-08,7.300000190734862,7.369999885559082,7.139999866485597,7.369999885559082,162100.0,0.004126576325592435,5.5714577656675495,0.9999931880573021,52.68293046015256,54.96392569741078,-0.08804887165668784,-0.1382057799556149,0.28529385278980524,1.3142659193976671,30.99776139689518,0.23000001907348544,0.0478214964298882,0.11600017547607333,-0.13743102229366233,0.369431373245809,-0.0107154234087945,0.24271577436094116,-0.20694169450530797,48.484957951622285,-9.655244686809276,0.1267155988848678,4,-0.09000039100646884,-0.18500018119811923,0.42999982833862394,1.1299998760223398,0.4499998092651376,1,0.013698616715036582,-3.666673730946313,7.269999980926514,-30.999332443257856,7.239999771118164,1.6153857439964336,7.320000171661378,0.013698616715036582 2396,2003-04-09,7.1500000953674325,7.4000000953674325,7.0900001525878915,7.3499999046325675,213400.0,-0.020547957732632627,1.0666649712467253,2.8571525885557967,51.92307515962583,54.83233940555555,0.07623929029842369,0.029034711787185863,0.39752377158701524,1.4601306246557995,28.73725323435121,0.309999942779541,0.06140985215408179,-0.043999934196471635,-0.27317690991140875,0.18517704151846548,-0.1585884220539402,0.07058855366099692,0.31999969482421786,15.789473684210565,-41.723148619012306,0.1145884878574686,4,0.059999704360961026,-0.035000085830689365,0.5749998092651358,1.259999990463256,0.09999990463256747,2,-0.006993033575938057,5.5714577656675495,7.300000190734862,-3.666673730946313,7.269999980926514,-30.999332443257856,7.239999771118164,-0.006993033575938057 2397,2003-04-10,7.230000019073486,7.309999942779541,7.110000133514403,7.1500000953674325,202700.0,0.011188800369091867,-1.4999999999999833,-0.39999999999999913,46.236562999028635,53.09839026509674,-0.011210196013350604,-0.03711645796954244,0.2786150225790731,1.3695526443734956,26.7121934646842,0.1999998092651376,0.06924835506208815,0.02599999904632533,-0.19012860380966767,0.24212860190231833,-0.08206430238167073,0.13406430047432139,0.23239977836608894,36.84210526315775,-15.113421573517144,0.1080643014279965,4,-0.020000219345092773,-0.11500000953674316,0.48749983310699463,1.1800000667572021,-0.30000019073486417,3,0.03181189743661439,1.0666649712467253,7.1500000953674325,5.5714577656675495,7.300000190734862,-3.666673730946313,7.269999980926514,0.03181189743661439 2398,2003-04-11,7.239999771118164,7.380000114440918,7.1599998474121085,7.329999923706055,170000.0,0.0013830915654629017,1.3157857752346627,-1.1250029802350934,53.37422236056025,53.31457448049467,-0.020198713166982074,-0.03554991761109605,0.23482326317029756,1.3502029792103372,25.558953949233103,0.22000026702880948,0.0917216726075214,0.027499771118163707,-0.1796233812358663,0.2346229234721937,-0.07606180505885174,0.13106134729517915,0.2149520334243773,39.473621468735,-11.978858031404215,0.10356157617701518,4,0.03500008583068848,-0.1249997615814209,0.4650001525878906,1.1700003147125244,-0.06999969482421875,4,0.022099492998265413,-1.4999999999999833,7.230000019073486,1.0666649712467253,7.1500000953674325,5.5714577656675495,7.300000190734862,0.022099492998265413 2399,2003-04-14,7.539999961853027,7.559999942779541,7.199999809265138,7.239999771118164,118500.0,0.04143649174294528,1.1176468938280417,-3.333329801212224,58.24176054504041,53.4933632079212,-0.25446591266531016,-0.32462842303232087,-0.10327197574104119,1.0448975058835899,24.540759131518683,0.3600001335144034,0.09322598201074683,0.3099999666213993,0.056851380309098865,0.5631485529336997,0.18342567346524952,0.43657425977754905,-0.44999980926513583,95.74468300967574,44.98124038513478,0.1265742931561502,4,-0.21499991416931152,-0.37999987602233887,0.11249995231628418,0.8300001621246338,-0.23000001907348633,0,-0.005305034755357818,1.3157857752346627,7.239999771118164,-1.4999999999999833,7.230000019073486,1.0666649712467253,7.1500000953674325,-0.005305034755357818 2400,2003-04-15,7.6500000953674325,7.699999809265138,7.550000190734862,7.610000133514403,157500.0,0.014588877197735606,1.1428610354223414,0.13333312140584813,64.9999894036255,54.16700639294292,-0.3302138918098816,-0.4166089408978335,-0.2453939345927072,0.9338503118076984,23.316144190220946,0.15999984741211026,0.08635243735993114,0.3950001001358041,0.08316340798752364,0.7068367922840846,0.23908175406166432,0.5509184462099439,-0.5505999469757077,91.80332097725095,39.027417417319725,0.15591834607414007,4,-0.25500011444091797,-0.4200000762939462,-0.19500017166137784,0.5750000476837149,-0.4200000762939462,1,-0.003921596004491268,1.1176468938280417,7.539999961853027,1.3157857752346627,7.239999771118164,-1.4999999999999833,7.230000019073486,-0.003921596004491268 2401,2003-04-16,7.53000020980835,7.75,7.53000020980835,7.75,70900.0,-0.01568625935465684,1.0,-5.499999999999756,57.38636517573877,54.32947205050859,-0.2121433652064315,-0.2844130762069792,-0.15344734375354818,1.0426741084040927,22.10456206976425,0.2199997901916504,0.11853166126653658,0.25800020694732684,-0.0752517770860015,0.5912521909806552,0.09137421493066267,0.424626198963991,-0.4065760749816887,65.6250256113762,13.49755948866094,0.16662599201666417,4,-0.1100001335144043,-0.23000025749206543,-0.08500015735626221,0.690000057220459,-0.4200000762939462,2,0.029216438786427323,1.1428610354223414,7.6500000953674325,1.1176468938280417,7.539999961853027,1.3157857752346627,7.239999771118164,0.029216438786427323 2402,2003-04-17,7.710000038146973,7.800000190734862,7.610000133514403,7.630000114440918,70800.0,0.02390435900707688,-2.166670640313394,-0.36363636363636365,62.96296389738772,55.63560992642123,-0.3699031941149338,-0.4363807879410917,-0.35547396196907854,0.8497170029599257,20.412128530285393,0.2699999809265128,0.12568859544940203,0.4060000419616703,0.0337860936537977,0.7782139902695429,0.21989306780773354,0.592107016115607,-0.5489813514099113,85.93748370186383,30.85605715315942,0.1861069741539364,4,-0.2649998664855957,-0.3849999904632577,-0.32499992847442627,0.5100002288818359,-0.6100001335144052,3,-0.0596627802686146,1.0,7.53000020980835,1.1428610354223414,7.6500000953674325,1.1176468938280417,7.539999961853027,-0.0596627802686146 2403,2003-04-21,7.800000190734862,7.929999828338622,7.610000133514403,7.610000133514403,116200.0,0.011673171484123612,-2.3684168258214773,2.375002980235081,74.85379790816398,58.07351865659152,-0.4158439620670027,-0.5191307599945709,-0.4623959194669762,0.747470709983058,19.959460781326545,0.31999969482421875,0.1151452903066037,0.4745001792907706,0.0415189580572255,0.9074814005243157,0.25800956867399805,0.6909907899075431,-0.5878629836779767,82.19183093053132,19.310888874809258,0.21649061061677236,4,-0.29000020027160556,-0.4100003242492676,-0.45250022411346347,0.4200000762939462,-0.43000030517578036,0,-0.111538505272046,-2.166670640313394,7.710000038146973,1.0,7.53000020980835,1.1428610354223414,7.6500000953674325,-0.111538505272046 2404,2003-04-22,7.829999923706055,7.889999866485597,7.699999809265138,7.8499999046325675,94700.0,0.0038461195176413554,2.800004768376062,-0.10526302580691649,70.94593506124455,60.102741390046184,-0.4001321167692877,-0.5206957269097483,-0.5006135107081917,0.7071910143900748,19.48233030473273,0.19000005722045898,0.1197306271073133,0.4694999217987057,-0.007838195222134914,0.9468380388195463,0.2308308632882854,0.708168980309126,-0.5460764545209953,75.00000000000017,11.158827942022725,0.2386690585104202,4,-0.31999993324279785,-0.4400000572204599,-0.5324996709823608,0.3900003433227539,-0.5699996948242188,1,-0.08429116907318202,-2.3684168258214773,7.800000190734862,-2.166670640313394,7.710000038146973,1.0,7.53000020980835,-0.08429116907318202 2405,2003-04-23,8.0,8.0,7.630000114440918,7.829999923706055,169300.0,0.02171137649430288,3.3529378765609397,-8.500011920940702,70.54793469162199,62.17217022693464,-0.5145002256933413,-0.6649304696370955,-0.668321225886439,0.5298708845749918,19.136289351063603,0.36999988555908203,0.14950508034721732,0.6014999866485597,0.04940247526511854,1.153597498032001,0.3254512309568396,0.8775487423402799,-0.6514688948995841,100.0,38.29213362172088,0.27604875569172044,4,-0.44499993324279785,-0.5750000476837158,-0.7449997663497925,0.2200002670288086,-0.559999942779541,2,-0.08625000715255737,2.800004768376062,7.829999923706055,-2.3684168258214773,7.800000190734862,-2.166670640313394,7.710000038146973,-0.08625000715255737 2406,2003-04-24,7.960000038146973,8.060000419616701,7.800000190734862,7.9000000953674325,55600.0,-0.004999995231628418,-1.0000036679816449,0.35294068148413577,72.53519778828235,65.09424075907394,-0.3883587341455863,-0.5881398159272173,-0.6296702314843321,0.54755410240816,18.59714084294493,0.2600002288818386,0.17542695447644707,0.5190000295639035,-0.0692678113574221,1.10726787048523,0.22486610910324067,0.8131339500245662,-0.5332926656586068,77.77770713528047,16.896663066670243,0.29413392046066306,4,-0.34999990463256836,-0.5049998760223389,-0.7849998474121094,0.26000022888183594,-0.49000024795532227,3,-0.09170854467023659,3.3529378765609397,8.0,2.800004768376062,7.829999923706055,-2.3684168258214773,7.800000190734862,-0.09170854467023659 2407,2003-04-25,7.679999828338622,7.929999828338622,7.6500000953674325,7.929999828338622,43200.0,-0.03517590558624328,1.239997863769517,-4.1666706403135025,63.58024564172405,66.22824334586991,-0.042256990153934915,-0.2907557300056993,-0.3510766397794063,0.8025844561615836,17.715014712169335,0.3099999427795401,0.19611702975064915,0.21849982738494766,-0.37324254379508215,0.8102421985649784,-0.07737135820506769,0.514371012974963,-0.16463142925228968,15.555477848808716,-43.80259311840533,0.2958711855900153,4,-0.049999713897702414,-0.22499966621398837,-0.5299997329711905,0.5400004386901864,-0.11999988555908114,4,-0.07421871192248763,-1.0000036679816449,7.960000038146973,3.3529378765609397,8.0,2.800004768376062,7.829999923706055,-0.07421871192248763 2408,2003-04-28,8.020000457763674,8.140000343322754,7.739999771118164,7.739999771118164,100200.0,0.04427091627925228,-1.8571399377388256,-1.1200027465820384,69.43005629393913,67.47138731796977,-0.29053140727864424,-0.5984311887917073,-0.6879172938994866,0.4404552696099344,17.77034652044356,0.46000051498413175,0.24236364153623402,0.5185004234313979,-0.11142952519521998,1.1484303720580158,0.20353544911808896,0.8334653977447068,-0.42838357580308983,76.47062123439095,15.115346265935258,0.3149649743133088,4,-0.1850001811981219,-0.47500038146972834,-0.9075002670288104,0.19999980926513494,-0.2900004386901873,0,-0.11471327937899423,1.239997863769517,7.679999828338622,-1.0000036679816449,7.960000038146973,3.3529378765609397,8.0,-0.11471327937899423 2409,2003-04-29,7.949999809265138,8.050000190734862,7.9000000953674325,7.980000019073486,89100.0,-0.008728259913099223,-1.307700207974931,-0.10714334371018885,66.49744202438308,67.6377709424984,-0.1746192175970025,-0.4739726174929526,-0.6155049319020005,0.48769565714329044,16.84675181965736,0.15000009536742898,0.3004195355423489,0.39849977493286204,-0.2053223173226586,1.0023218671883827,0.09658872880510128,0.7004108210606228,-0.2999997138977051,62.745010041625235,-0.2284306401088685,0.3019110461277605,4,-0.11499953269958585,-0.4049997329711923,-0.8149996995925912,0.270000457763671,-0.18999958038330167,1,-0.07295596699639018,-1.8571399377388256,8.020000457763674,1.239997863769517,7.679999828338622,-1.0000036679816449,7.960000038146973,-0.07295596699639018 2410,2003-04-30,7.940000057220459,7.96999979019165,7.880000114440918,7.949999809265138,124500.0,-0.0012578304760491044,2.600007629438187,0.33332273702618587,71.58468806266097,69.21536237437864,-0.13316013066625842,-0.42844560899317674,-0.602515182235785,0.46889775020222224,15.830857957011407,0.08999967575073242,0.34786139028355034,0.35200002193450963,-0.2531568232765249,0.9571568671455442,0.04942159932899237,0.6545784445400269,-0.21159992218017543,59.183635735520866,-9.355155808719772,0.3025784226055171,4,-0.06499981880187988,-0.39499998092651367,-0.7825000286102295,0.2800002098083496,-0.059999942779541016,2,-0.08564229514334154,-1.307700207974931,7.949999809265138,-1.8571399377388256,8.020000457763674,1.239997863769517,7.679999828338622,-0.08564229514334154 2411,2003-05-01,7.8499999046325675,7.989999771118164,7.679999828338622,7.9000000953674325,153100.0,-0.011335031730389855,1.6956570414476053,5.000143054694312,66.84781284774745,69.64701225775194,0.007828833249144296,-0.31937875063332033,-0.5098644365817577,0.5230573595297381,15.586845364586695,0.3099999427795419,0.3629857318829579,0.2394998788833611,-0.36967476506035357,0.8486745228270749,-0.06508744308849579,0.544087200855218,0.29000043869018644,40.81626695082225,-30.421128433527414,0.3045873219718569,5,0.02500033378601163,-0.30499982833862216,-0.692499876022338,0.3700003623962411,-0.13999986648559481,3,-0.052229280559628166,2.600007629438187,7.940000057220459,-1.307700207974931,7.949999809265138,-1.8571399377388256,8.020000457763674,-0.052229280559628166 2412,2003-05-02,7.960000038146973,7.989999771118164,7.869999885559082,7.869999885559082,75300.0,0.01401275603194474,-1.666659602424448,-1.7999961853172224,68.55669368250231,68.9473340104562,-0.07038073161979863,-0.39945348554792837,-0.6178153898021232,0.37653443226773575,15.436949867136418,0.1399998664855966,0.35953841941026354,0.3175000190734867,-0.2946532811965614,0.9296533193435348,0.01142336893846263,0.6235766692085107,0.1708002948760985,60.86954268257927,-13.791495717118941,0.30607665013502394,5,-0.07499980926513672,-0.41499996185302734,-0.8025000095367432,0.2200002670288086,-0.01000022888183505,4,-0.06155781979988417,1.6956570414476053,7.8499999046325675,2.600007629438187,7.940000057220459,-1.307700207974931,7.949999809265138,-0.06155781979988417 2413,2003-05-05,7.699999809265138,7.989999771118164,7.699999809265138,7.9099998474121085,121200.0,-0.03266334518038028,-1.761903896894216,-2.333329801212204,54.210518918875515,67.08784332797076,0.19438427928375646,-0.10880259649531876,-0.36164637416129874,0.6120206097004841,14.897640569727704,0.28999996185302646,0.37808662647991387,0.034499788284303,-0.5478177546626446,0.6168173312312506,-0.2566589831891708,0.3256585597577768,0.4217845136642451,5.405394956099299,-63.8379935137031,0.29115877147347397,5,0.18500041961669833,-0.1549997329711923,-0.5424997806549081,0.4200000762939444,0.24000024795532138,0,-0.018181801292662336,-1.666659602424448,7.960000038146973,1.6956570414476053,7.8499999046325675,2.600007629438187,7.940000057220459,-0.018181801292662336 2414,2003-05-06,7.489999771118164,7.78000020980835,7.4000000953674325,7.699999809265138,281100.0,-0.02727273290244603,1.0540500136607045,1.0000000000000127,45.99999475479501,64.3602944461011,0.3923423622985407,0.12492955220903568,-0.15219392372765217,0.7922044728904396,15.147594812017202,0.3800001144409171,0.36497397139213916,-0.18650023937225324,-0.7451933072684653,0.37219282852395796,-0.46584677332035884,0.09284629457585236,0.6229488619194026,15.254190713954802,-49.02316251627538,0.2793465339481057,5,0.2800004482269287,0.05500030517578125,-0.339999794960022,0.630000114440918,0.5100002288818359,1,0.03204275771553111,-1.761903896894216,7.699999809265138,-1.666659602424448,7.960000038146973,1.6956570414476053,7.8499999046325675,0.03204275771553111 2415,2003-05-07,7.4000000953674325,7.630000114440918,7.380000114440918,7.5900001525878915,229000.0,-0.012015978438046804,-1.1739128631995603,0.904762012888221,46.700506754140044,61.489773220085276,0.4339120945918715,0.23484575917319805,-0.06670034767612165,0.853797336566184,14.94152421095419,0.25,0.31925336351838496,-0.2814999103546132,-0.8276549537526554,0.2646551330434299,-0.5545774320536347,-0.00842238865559164,0.6844305961633284,3.278687243113753,-58.315444525553545,0.2730775216990214,5,0.3600001335144034,0.21000003814697177,-0.2625000476837167,0.7150001525878897,0.5399999618530265,2,0.04864866606417628,1.0540500136607045,7.489999771118164,-1.761903896894216,7.699999809265138,-1.666659602424448,7.960000038146973,0.04864866606417628 2416,2003-05-08,7.0999999046325675,7.380000114440918,7.0999999046325675,7.300000190734862,127800.0,-0.040540565793056094,-1.7999980926541046,1.0526327677377094,35.40670642436061,58.35937997371156,0.6694970524616295,0.5595989255113833,0.22843859795353172,1.128786670187485,14.846544199815792,0.30000019073486506,0.2753046245216808,-0.5790000915527349,-1.1357539417641265,-0.022246241341342454,-0.8573770166584316,-0.30062316644703824,0.942164952272802,0.0,-56.09767289999193,0.2783769251056962,5,0.5200002193450937,0.5150003433227548,0.02500009536743253,1.0150003433227548,1.0800004005432138,3,0.10985918595568145,-1.1739128631995603,7.4000000953674325,1.0540500136607045,7.489999771118164,-1.761903896894216,7.699999809265138,0.10985918595568145 2417,2003-05-09,7.460000038146973,7.460000038146973,7.170000076293945,7.199999809265138,283400.0,0.0507042448380195,1.2307669735539009,-1.2999992847452815,42.796611710547154,55.400108353334666,0.30732681805661866,0.22947880245856034,-0.13233977600504332,0.7512036405287432,14.60457586183643,0.3600001335144052,0.2246772179069385,-0.23049995899200404,-0.7568769577556846,0.29587703977167656,-0.49368845837384434,0.03268854038983626,0.5067916225765723,40.44945927193926,-11.83741654594381,0.2631884993818405,5,0.11500000953674139,0.1550002098083496,-0.30000007152557373,0.6449999809265137,0.7100000381469727,4,0.03351206417179853,-1.7999980926541046,7.0999999046325675,-1.1739128631995603,7.4000000953674325,1.0540500136607045,7.489999771118164,0.03351206417179853 2418,2003-05-12,7.4000000953674325,7.5,7.329999923706055,7.4000000953674325,100500.0,-0.00804288773092876,-1.4285665628980422,0.0,41.00419436825812,52.5675252804319,0.30187643733732106,0.3184049577836028,-0.07125229265063115,0.7825549696689462,14.709263377574436,0.1700000762939453,0.16874778309909466,-0.29849991798400755,-0.8003397481724468,0.2033399122044317,-0.5494198330782272,-0.04758000288978792,0.4974482248688341,44.117655308597854,-5.077384022393197,0.2509199150942196,5,0.14499974250793368,0.21500015258788974,-0.2400001287460336,0.6399998664855948,0.650000095367429,0,0.07432428470399843,1.2307669735539009,7.460000038146973,-1.7999980926541046,7.0999999046325675,-1.1739128631995603,7.4000000953674325,0.07432428470399843 2419,2003-05-13,7.5,7.510000228881836,7.300000190734862,7.320000171661378,180400.0,0.01351350045186761,1.0999973773993905,100.0,39.22414537275078,48.97190942599743,0.14676514777539396,0.22688733814557072,-0.1715592575772078,0.6589872472423259,15.853081389928278,0.21000003814697354,0.14575560897986506,-0.19650001525878924,-0.7013095700009249,0.3083095394833464,-0.4489047926298566,0.05590476211227813,0.3336524469879709,75.47168623047784,31.35220006090703,0.25240477737106776,5,0.04499983787536621,0.11500024795532227,-0.34250009059906006,0.4050002098083496,0.5,1,0.058666674296061094,-1.4285665628980422,7.4000000953674325,1.2307669735539009,7.460000038146973,-1.7999980926541046,7.0999999046325675,0.058666674296061094 2420,2003-05-14,7.619999885559082,7.699999809265138,7.480000019073486,7.5,185000.0,0.015999984741210893,-1.750000000000011,0.66666666666667,42.9166679912135,46.312893330827,-0.026150324388971136,0.11017331694986954,-0.285320047364932,0.515239386888787,16.621888890468217,0.21999979019165128,0.07786430641810149,-0.07500011920928973,-0.5805691655260468,0.4305689271074673,-0.3277846423676687,0.17778440394908923,0.15496035804045682,86.66667726304954,44.87127457761463,0.2527845231583787,5,-0.07500004768371582,-0.004999637603759766,-0.45749998092651367,0.2850003242492676,0.2800002098083505,2,0.049868782171646586,1.0999973773993905,7.5,-1.4285665628980422,7.4000000953674325,1.2307669735539009,7.460000038146973,0.049868782171646586 2421,2003-05-15,7.75,7.9000000953674325,7.610000133514403,7.6500000953674325,159300.0,0.01706038272878274,-2.22222487132006,0.8333333333333259,51.555558381255445,44.42387829735513,-0.19202013415924668,-0.00263498720066746,-0.4109879923325739,0.3623254829026159,16.90667371504924,0.2899999618530291,0.01989996661418658,0.04400000572204554,-0.4559958594343705,0.5439958708784607,-0.20599792685616158,0.29399793830025267,-0.6500000953674325,79.45204226736706,32.91902028146892,0.24999793257820757,5,-0.2050001621246338,-0.13499975204467773,-0.5875000953674316,0.125,-0.09999990463256747,3,0.024516136415543066,-1.750000000000011,7.619999885559082,1.0999973773993905,7.5,-1.4285665628980422,7.4000000953674325,0.024516136415543066 2422,2003-05-16,7.25,7.800000190734862,7.25,7.699999809265138,331400.0,-0.06451612903225812,-1.4444463282463578,-4.500002384188114,34.024892078530485,42.181030870650126,0.21978805522102896,0.48605634866821035,0.08988009804472163,0.8351538968945675,17.415963147476727,0.5500001907348624,-0.06332515018105767,-0.4329999923706058,-0.9729454773868849,0.10694549264567321,-0.7029727348787453,-0.1630272498624663,-0.1340000915527355,0.0,-40.98031902259775,0.2699727425081395,5,0.25,0.37000012397766113,-0.08750009536743164,0.625,0.4099998474121085,4,0.12827590416217682,-2.22222487132006,7.75,-1.750000000000011,7.619999885559082,1.0999973773993905,7.5,0.12827590416217682 2423,2003-05-19,6.929999828338622,7.329999923706055,6.449999809265138,7.329999923706055,138300.0,-0.044137954711914174,3.399999523162951,0.8888894775769882,30.82707036484311,40.495150382877696,0.4683268942742149,0.77739376593874,0.41091639048839834,1.1280812521559183,18.037800817447415,0.8800001144409171,-0.14362592315720324,-0.7095001459121715,-1.3420048613239919,-0.07699543050035107,-1.0257525036180812,-0.3932477882062617,0.9700002670288104,33.10344305957064,-4.912130490164628,0.31625235770591,5,0.2450001239776629,0.36500024795532315,0.2325000762939462,0.9450001716613778,0.7300000190734863,0,0.17893221914445512,-1.4444463282463578,7.25,-2.22222487132006,7.75,-1.750000000000011,7.619999885559082,0.17893221914445512 2424,2003-05-20,7.170000076293945,7.300000190734862,7.03000020980835,7.03000020980835,216800.0,0.03463207126988643,-2.8571462631257942,-0.34999958276758525,36.67820480265632,39.381561277157275,0.1990984494050414,0.5116450666811616,0.18443381683761295,0.8629272742092233,18.69324336779371,0.37000036239624023,-0.23995551952098815,-0.43649990558624285,-1.0954712658530106,0.22247145468052576,-0.7659855857196272,-0.10701422545285855,0.7010000133514414,49.65518103201346,13.725795189484018,0.32948568013338425,5,0.004999876022339755,0.125,0.02499985694885254,0.7049999237060547,0.6599998474121094,1,0.12273362692846357,3.399999523162951,6.929999828338622,-1.4444463282463578,7.25,-2.22222487132006,7.75,0.12273362692846357 2425,2003-05-21,7.309999942779541,7.3400001525878915,7.119999885559082,7.25,215200.0,0.019525783123556018,2.666660043948319,0.42857142857142855,40.81632884760485,39.982630435295526,0.05027661452241894,0.3344490374506863,0.058567624883831826,0.7016855063320016,18.878177517378347,0.22000026702880948,-0.2848138354906524,-0.2620000362396242,-0.9063145164716886,0.3823144439924393,-0.584157276355656,0.06015720387640755,0.5325801412582409,59.310342332838125,23.007735437056112,0.3221572401160318,5,-0.13499999046325595,-0.014999866485595703,-0.06749987602233887,0.565000057220459,0.3400001525878915,2,0.09439125343660315,-2.8571462631257942,7.170000076293945,3.399999523162951,6.929999828338622,-1.4444463282463578,7.25,0.09439125343660315 2426,2003-05-22,7.230000019073486,7.360000133514403,7.199999809265138,7.28000020980835,109600.0,-0.010943902097437674,-1.9090806630600785,-0.8333373069801079,37.45704574342592,39.38934532783761,0.16836131097545426,0.3762453713757319,0.1504511359385905,0.761359401977689,18.81145585990693,0.1600003242492658,-0.2989689326507401,-0.3054999589920042,-0.9398990339816535,0.3288991159976451,-0.6226994964868293,0.011699578502820884,0.5847284594688427,57.77777699286087,23.567235353027407,0.3171995374948249,5,-0.05500006675720126,0.06500005722045898,0.08249998092651367,0.5399999618530273,0.34999990463256836,3,0.09266944322633708,2.666660043948319,7.309999942779541,-2.8571462631257942,7.170000076293945,3.399999523162951,6.929999828338622,0.09266944322633708 2427,2003-05-23,7.110000133514403,7.269999980926514,7.050000190734862,7.199999809265138,175800.0,-0.016597494501038867,-1.0952404740225292,1.7999866486105374,39.35018628495822,39.2055666519154,0.26093244993334785,0.47574446206597987,0.27860616691936,0.8583727312669973,19.74568671988432,0.21999979019165128,-0.31272130557690847,-0.39699985980987673,-1.0548464766360395,0.2608467570162869,-0.7259231682229581,-0.06807655139679536,0.6774337716423817,72.52748231642163,33.24096577839059,0.32892330841308176,5,0.06499981880188166,0.1849999427795419,0.24999988079071134,0.6599998474121103,0.9000000953674325,4,0.07594936029714416,-1.9090806630600785,7.230000019073486,2.666660043948319,7.309999942779541,-2.8571462631257942,7.170000076293945,0.07594936029714416 2428,2003-05-27,7.0999999046325675,7.199999809265138,6.9000000953674325,7.039999961853027,1186100.0,-0.0014065019260264267,1.307692307692292,-0.6666684327365553,42.412454466229065,39.55982321785743,0.2502152278605907,0.43562112315541857,0.2955239635077289,0.8436578431553095,20.02336303080376,0.2999997138977051,-0.273913476415931,-0.36100006103515714,-0.9960764937866431,0.2740763717163297,-0.6785382774109001,-0.04346184465941416,0.6606853186063848,43.47821579989405,1.1041931724239902,0.31753821637574337,5,0.0750000476837176,0.19500017166137784,0.2850002050399789,0.5550003051757812,0.8899998664855966,1,0.07887323243682798,-1.0952404740225292,7.110000133514403,-1.9090806630600785,7.230000019073486,2.666660043948319,7.309999942779541,0.07887323243682798 2429,2003-05-28,7.369999885559082,7.369999885559082,7.059999942779541,7.059999942779541,1248700.0,0.038028166838473654,1.0,5.166670640313518,49.45454173442808,40.286253633770166,-0.04488463411697552,0.12642284071171694,0.03185305207402145,0.5470684425045373,20.063785242222014,0.309999942779541,-0.27121478863448445,-0.062000083923339666,-0.654607174896281,0.5306070070496016,-0.35830362940981075,0.23430346156313142,0.364471629400394,100.0,50.50449581300634,0.2963035454864707,5,-0.19499993324279696,-0.07499980926513672,0.08000004291534424,0.21000003814697177,0.5900001525878906,2,0.039348706425526236,1.307692307692292,7.0999999046325675,-1.0952404740225292,7.110000133514403,-1.9090806630600785,7.230000019073486,0.039348706425526236 2430,2003-05-29,7.260000228881836,7.369999885559082,7.21999979019165,7.369999885559082,262600.0,-0.014925326782267878,1.7272829733924036,-0.35483766768135583,53.12500640284286,40.46063674727988,0.009698731144685446,0.19274890041662296,0.14832357993955902,0.630367441033715,20.22783822942905,0.15000009536743164,-0.26149100259658287,-0.13799974918365443,-0.6840901337571026,0.40809063538979373,-0.4110449414703785,0.13504544310306965,0.4487818519637532,76.59580728059643,19.978598314071597,0.27304519228672397,5,-0.13500022888183594,0.034999847412109375,0.18999969959259033,0.25500011444091886,0.8499994277954102,3,0.07851235218376962,1.0,7.369999885559082,1.307692307692292,7.0999999046325675,-1.0952404740225292,7.110000133514403,0.07851235218376962 2431,2003-05-30,7.440000057220459,7.449999809265138,7.260000228881836,7.3499999046325675,265000.0,0.024793364003288243,2.454548607197623,-0.8181857589970863,49.57983226949878,42.18896343516524,-0.24462379295133108,-0.020598075544592476,-0.024269863746980924,0.42396356421461867,21.404838893618372,0.18999958038330167,-0.25094801072784545,0.06250007152557391,-0.44129080883221583,0.5662909518833636,-0.1893953686533214,0.3143955117044692,0.2436063781935207,98.18186231883413,37.887030246068015,0.2518954401788949,5,-0.4900002479553214,-0.14499998092651367,0.04999995231628418,-0.009999752044676846,0.809999942779541,4,0.02822581136181168,1.7272829733924036,7.260000228881836,1.0,7.369999885559082,1.307692307692292,7.0999999046325675,0.02822581136181168 2432,2003-06-02,7.46999979019165,7.71999979019165,7.420000076293945,7.5999999046325675,204400.0,0.004032222142535735,-1.6086983563597763,-1.4444432670707172,51.48935557167106,44.48477290259058,-0.2683551363597845,-0.09400953079674945,-0.0424933620980692,0.36874354131112064,22.274789790129812,0.2999997138977051,-0.25991587774218505,0.11699981689453143,-0.30919999625243033,0.5431996300414932,-0.09610008967894945,0.3300997234680123,-1.0199999809265128,69.51218377543516,6.874819059068251,0.21309990657348107,6,-0.15999984741210938,-0.17499971389770508,0.06250035762786865,-0.059999465942381924,0.6600003242492676,0,0.01472558722944517,2.454548607197623,7.440000057220459,1.7272829733924036,7.260000228881836,1.0,7.369999885559082,0.01472558722944517 2433,2003-06-03,7.559999942779541,7.559999942779541,7.380000114440918,7.449999809265138,349700.0,0.012048213536239194,2.272720179290554,-0.8461541283057613,51.28205023704311,46.10742239530022,-0.29009878407850387,-0.20557587945493339,-0.12910003708855822,0.2553871248863002,23.860011977532057,0.17999982833862305,-0.30517430309952154,0.2139999628067013,-0.19233926195999373,0.6203391875733963,0.010830350423353785,0.4171695751900488,-1.084600133895873,75.75759327225963,14.134637537523908,0.2031696123833473,6,-0.25,-0.2649998664855957,-0.01749980449676425,-0.14999961853027255,0.440000057220459,1,0.05952384781855513,-1.6086983563597763,7.46999979019165,2.454548607197623,7.440000057220459,1.7272829733924036,7.260000228881836,0.05952384781855513 2434,2003-06-04,7.730000019073486,7.8400001525878915,7.559999942779541,7.559999942779541,252400.0,0.022486782748763146,-2.2941186370317284,1.5454533632151048,52.30125815187085,47.38352565132978,-0.4160625358583854,-0.37594893470408053,-0.2859241602038409,0.05751305164208542,23.96704638595251,0.2800002098083505,-0.2576809076268649,0.3720000267028807,-0.06524494155138871,0.8092449949571501,0.15337754257574598,0.5906225108300154,-1.2297082105636585,82.25805335189396,22.819684238700198,0.21862248412713461,6,-0.3599998950958243,-0.48000001907348633,-0.03999984264373779,-0.2799997329711914,0.3899998664855957,2,0.03363515542084583,2.272720179290554,7.559999942779541,-1.6086983563597763,7.46999979019165,2.454548607197623,7.440000057220459,0.03363515542084583 2435,2003-06-05,7.760000228881836,7.8400001525878915,7.6500000953674325,7.710000038146973,197300.0,0.0038810103149191644,-1.2352937876561174,0.2941186370317181,50.21834561241093,48.80144785899478,-0.4196478135468933,-0.3980017419316644,-0.3056743124154728,0.0009673581390412522,24.007724963200555,0.19000005722045898,-0.16487846761171276,0.3840002298355101,-0.08872539381152933,0.8567258534825495,0.14763741801199082,0.6203630416590293,-1.2061200866088857,86.20690789149144,28.089775527444132,0.23636281182351965,6,-0.3900001049041739,-0.5400004386901855,-0.0700000524520874,-0.309999942779541,0.5900001525878924,3,0.025773170536872003,-2.2941186370317284,7.730000019073486,2.272720179290554,7.559999942779541,-1.6086983563597763,7.46999979019165,0.025773170536872003 2436,2003-06-06,7.880000114440918,8.0,7.869999885559082,7.929999828338622,312400.0,0.015463902322123246,-2.7142798754776876,-0.9999904632931979,66.49215091023476,51.81722170624772,-0.48919270121368985,-0.4812433883472167,-0.4096274791801289,-0.14291432155211226,23.0230325749024,0.23999977111816406,-0.09637737991089246,0.465000104904175,-0.039485092893510654,0.9694853027018606,0.2127575060053326,0.7172427038030174,-1.2746751717553702,80.64517617598062,14.549687017865494,0.25224259889884265,6,-0.43000006675720215,-0.6550002098083496,-0.16999995708465576,-0.42999982833862305,0.47000026702881037,4,0.029187758743154157,-1.2352937876561174,7.760000228881836,-2.2941186370317284,7.730000019073486,2.272720179290554,7.559999942779541,0.029187758743154157 2437,2003-06-09,7.710000038146973,7.8400001525878915,7.690000057220459,7.699999809265138,221900.0,-0.021573613429573757,-9.000095368280569,-0.2000057220786262,72.15909999141151,55.1224045423791,-0.2515895143655813,-0.3073095459297388,-0.23038331370777065,0.00021658489099962708,22.51795879286933,0.19000005722045898,-0.052568880470367674,0.2825000286102295,-0.23878891229858823,0.8037889695190472,0.02185555815582063,0.5431444990646384,-1.020994592022558,53.225803970669894,-16.338930155164654,0.2606444704544087,6,-0.18000006675720215,-0.4850001335144043,1.1920928955078125e-07,-0.25999975204467773,0.9099998474121094,0,0.07003890521157663,-2.7142798754776876,7.880000114440918,-1.2352937876561174,7.760000228881836,-2.2941186370317284,7.730000019073486,0.07003890521157663 2438,2003-06-10,7.949999809265138,7.989999771118164,7.710000038146973,7.710000038146973,188800.0,0.031128374828885974,-1.3333333333333333,23.999427808508802,72.15909244846769,57.64513239949461,-0.40044842522848967,-0.5312283851724002,-0.4565476820410428,-0.264731189754678,22.034413271423162,0.2799997329711914,0.018997399782374025,0.494999814033509,-0.0758536690145073,1.0658532970815253,0.2095730725095013,0.7804265555575167,-1.1823346899081875,88.63632176533784,15.869368981247007,0.28542674152400804,6,-0.3399999141693124,-0.7249999046325692,-0.23499965667724698,-0.4999995231628427,0.03000020980834872,1,0.022641548364064512,-9.000095368280569,7.710000038146973,-2.7142798754776876,7.880000114440918,-1.2352937876561174,7.760000228881836,0.022641548364064512 2439,2003-06-11,7.940000057220459,7.949999809265138,7.75,7.949999809265138,238400.0,-0.0012578304760491044,39.00095369795692,-0.04166567325497657,69.3251668345836,59.44515022524357,-0.3364751776475101,-0.512869886424923,-0.42383923108784316,-0.2795118561690444,21.423521825404922,0.1999998092651376,0.09675559318038918,0.4630000591278076,-0.1476803427615092,1.0736804610171244,0.1576598581831492,0.768340260072466,-1.0983948450249255,82.8571545347907,8.041530120301317,0.30534020094465864,6,-0.309999942779541,-0.7150001525878906,-0.22499990463256836,-0.48999977111816406,0.40000009536742986,2,0.007556667801907446,-1.3333333333333333,7.949999809265138,-9.000095368280569,7.710000038146973,-2.7142798754776876,7.880000114440918,0.007556667801907446 2440,2003-06-12,8.0,8.069999694824219,7.880000114440918,7.880000114440918,139600.0,0.007556667801907446,-2.1666626930198922,-12.00028610938809,73.91305506761164,62.14884164725611,-0.31342751913074274,-0.5722827301056927,-0.46834693306772923,-0.3640352212280895,21.853120878851552,0.18999958038330078,0.17132837827383085,0.5039999961853026,-0.14768287111434653,1.1556828634849516,0.17815856253547757,0.8298414298351275,-1.0888911005361983,81.57901011021224,4.417852074883342,0.32584143364982476,6,-0.27500009536743164,-0.7400002479553223,-0.34249985218048096,-0.5499997138977051,0.1400003433227539,3,0.014999985694885254,39.00095369795692,7.940000057220459,-1.3333333333333333,7.949999809265138,-9.000095368280569,7.710000038146973,0.014999985694885254 2441,2003-06-13,7.940000057220459,8.050000190734862,7.940000057220459,8.039999961853027,127400.0,-0.007499992847442627,-1.200004768376094,-0.8333333333333334,76.77420426606417,64.95826927996646,-0.19561485970793502,-0.5241943374554827,-0.3993577444743508,-0.3237277310927773,23.161512697769034,0.11000013351440252,0.20754198799268586,0.43450005054473895,-0.2379808560206822,1.10698095711016,0.09825959726202882,0.7707405038274491,-0.9361798941278243,65.7895364260017,-11.46378808908797,0.3362404532827104,6,-0.21500015258789062,-0.6800003051757812,-0.25499987602233887,-0.48999977111816406,0.37999963760375977,4,0.05163732006228683,-2.1666626930198922,8.0,39.00095369795692,7.940000057220459,-1.3333333333333333,7.949999809265138,0.05163732006228683 2442,2003-06-16,8.180000305175781,8.239999771118164,7.860000133514403,7.860000133514403,269200.0,0.030226731262686934,-1.3749964609761074,-3.2000047683761386,80.337102580842,68.18660842927746,-0.3624227882637836,-0.728288666840534,-0.6248155527620671,-0.5801490476935598,23.50443793846251,0.37999963760376065,0.2509510017361398,0.6280002832412723,-0.09668049249606447,1.3526810589786091,0.2656598953726039,0.9903406711099407,-1.09088577954462,88.67934034494237,6.858180102379663,0.3623403878686685,6,-0.2800004482269287,-0.8350005149841309,-0.5625001192092896,-0.7300000190734863,0.18999958038330078,0,0.020782404639567265,-1.200004768376094,7.940000057220459,-2.1666626930198922,8.0,39.00095369795692,7.940000057220459,0.020782404639567265 2443,2003-06-17,8.170000076293945,8.229999542236326,7.960000038146973,8.199999809265138,91500.0,-0.0012225218225857537,5.000042385902646,-0.09374911524403402,76.31580433357277,70.85489133835544,-0.28697265389400073,-0.6541670594831217,-0.5975102075422454,-0.587433433572234,22.03515801115111,0.2699995040893537,0.29723378206415507,0.5560000419616697,-0.1566939386564279,1.2686940225797665,0.19965305165262137,0.9123470322707181,-0.9657970261140836,85.71434132214355,5.936868741370176,0.35634699030904854,6,-0.22500014305114746,-0.8250002861022949,-0.5749999284744272,-0.7199997901916504,-0.06000041961669922,1,0.055079535503415045,-1.3749964609761074,8.180000305175781,-1.200004768376094,7.940000057220459,-2.1666626930198922,8.0,0.055079535503415045 2444,2003-06-18,8.050000190734862,8.180000305175781,8.0,8.069999694824219,146200.0,-0.014687868352324163,-2.000007947293549,0.6666560701910742,75.81699672322422,73.69918590622359,-0.13053423727931257,-0.4899810523317507,-0.4622099651850826,-0.48048193513112736,20.48647637085262,0.18000030517578125,0.3376452544772901,0.3920001506805404,-0.313902859821205,1.0979031611822858,0.03904864542966813,0.7449516559314127,-0.7422174684611695,50.00006274179083,-28.933169840082172,0.35295150525087265,6,-0.08500027656554998,-0.7050004005432111,-0.47000014781951727,-0.5999999046325666,0.2799997329711932,2,-0.008695673292274164,5.000042385902646,8.170000076293945,-1.3749964609761074,8.180000305175781,-1.200004768376094,7.940000057220459,-0.008695673292274164 2445,2003-06-19,8.0,8.319999694824219,8.0,8.100000381469728,201900.0,-0.006211203670828391,-5.39996948253829,5.000143054694223,69.9999965940205,74.08894653775533,-0.04795263387771698,-0.4064776429074701,-0.39814210842124087,-0.4420372939679238,19.17126953921245,0.31999969482421875,0.3750329353604238,0.30749995708465594,-0.39422355077891247,1.0092234649482235,-0.04336179684712782,0.6583617110164397,-0.5989955728418606,30.434782608695787,-44.16078681878423,0.3508617539317839,6,0.004999876022338867,-0.6150002479553223,-0.41999995708465576,-0.5499997138977051,0.5500001907348615,3,0.042500019073486106,-2.000007947293549,8.050000190734862,5.000042385902646,8.170000076293945,-1.3749964609761074,8.180000305175781,0.042500019073486106 2446,2003-06-20,7.9000000953674325,8.130000114440918,7.9000000953674325,8.0,146100.0,-0.012499988079070934,-3.6000047683761935,0.9999952316465811,64.62585806344465,73.25191965687013,0.06166762577940155,-0.26742014264431635,-0.28011080934997157,-0.3566868291404246,17.7189415548673,0.23000001907348544,0.39725277215679,0.17400004863739138,-0.49810276800709286,0.8461028652818756,-0.16205135968484985,0.5100514569596335,-0.3887162360893637,8.695652173913412,-63.79411149710788,0.3360514083222419,6,0.11499977111816317,-0.5150003433227548,-0.3200000524520883,-0.4499998092651376,0.6200003623962411,4,0.030379777855453094,-5.39996948253829,8.0,-2.000007947293549,8.050000190734862,5.000042385902646,8.170000076293945,0.030379777855453094 2447,2003-06-23,7.6500000953674325,8.010000228881836,7.510000228881836,7.960000038146973,210600.0,-0.03164556923823336,1.4390224613384226,3.1000023841880835,52.76074068309992,71.09654723849594,0.337783090213323,0.026466529577694686,-0.0171916996894641,-0.1235774160955172,15.668773217862036,0.5,0.4191746570666499,-0.1029999494552607,-0.7112624504853882,0.5052625515748668,-0.40713119997032354,0.20113130105980304,0.6699995994567862,17.283945529854844,-52.52903968453104,0.3041312505150635,6,0.2649998664855948,-0.2650003433227548,-0.07000005245208829,-0.1999998092651376,0.900000095367429,0,0.08758164589599349,-3.6000047683761935,7.9000000953674325,-5.39996948253829,8.0,-2.000007947293549,8.050000190734862,0.08758164589599349 2448,2003-06-24,7.6599998474121085,7.829999923706055,7.6500000953674325,7.6500000953674325,103900.0,0.0013071571137275306,-35.000858328173685,-0.0322572706143607,47.61904144039872,68.68475552803095,0.3154988696447667,0.06384503876205816,-0.014212151243711446,-0.1477069919569276,13.224182786537437,0.17999982833862216,0.39407785352291835,-0.12100019454956179,-0.6489516257470891,0.4069512366479655,-0.38497591014832455,0.14297552104920186,0.6437998580932627,18.518483633289502,-47.66639050866155,0.26397571559876365,6,0.25500011444091886,-0.27500009536743075,-0.09999978542327792,-0.20999956130981356,1.1300001144409189,1,0.09268930186556634,1.4390224613384226,7.6500000953674325,-3.6000047683761935,7.9000000953674325,-5.39996948253829,8.0,0.09268930186556634 2449,2003-06-25,7.6599998474121085,7.8499999046325675,7.6500000953674325,7.699999809265138,101000.0,0.0,-5.6667196490448655,-4.000095369797274,46.527763520489735,65.64194535612852,0.30352260416872934,0.09136964091143529,-0.010636628172450813,-0.16549304151839817,11.344141457387849,0.19999980926513494,0.3718535583711029,-0.1355001926422128,-0.6308459644263609,0.3598455791419344,-0.38317307853428684,0.11217269324986123,0.6279238685607913,18.518483633289502,-43.269309739484115,0.2476728858920736,6,0.25500011444091886,-0.04999995231628329,-0.42499983310699374,-0.3649997711181632,2.1999998092651376,2,0.05874671256255537,-35.000858328173685,7.6599998474121085,1.4390224613384226,7.6500000953674325,-3.6000047683761935,7.9000000953674325,0.05874671256255537 2450,2003-06-26,7.829999923706055,7.9000000953674325,7.570000171661378,7.699999809265138,83100.0,0.02219322189038686,1.4444397349496159,-3.2500059604699953,48.322140992768716,62.480604992429036,0.11943155924145454,-0.035561216632235215,-0.17855822174078106,-0.34975677621047563,9.459765038530307,0.3299999237060547,0.3349003104169528,0.005999898910522106,-0.4204124346025484,0.4324122324235926,-0.20720626784601315,0.21920606566705736,0.44236532252502414,51.612863530718315,-7.467817493353152,0.2132061667565352,6,0.08500003814697266,-0.2200000286102295,-0.5949999094009399,-0.5349998474121094,2.020000457763672,3,0.06385696103089389,-5.6667196490448655,7.6599998474121085,-35.000858328173685,7.6599998474121085,1.4390224613384226,7.6500000953674325,0.06385696103089389 2451,2003-06-27,7.6500000953674325,7.9000000953674325,7.6500000953674325,7.730000019073486,152200.0,-0.02298848404757403,-5.2500059604703,-0.6153834867769478,48.00000127156619,58.887593735842835,0.2838150242260138,0.16967739975043994,0.005339876245527897,-0.1821783371832284,7.816202982585181,0.25,0.3017654094033029,-0.1844999313354485,-0.5803456005869458,0.21134573791604883,-0.3824227659611976,0.013422903290299715,0.6071178505166612,27.99997329711932,-30.506804793777484,0.19792283462574858,6,0.2649998664855948,-0.040000200271607333,-0.4150000810623178,-0.3550000190734872,2.0399994850158683,4,0.11764706982323259,1.4444397349496159,7.829999923706055,-5.6667196490448655,7.6599998474121085,-35.000858328173685,7.6599998474121085,0.11764706982323259 2452,2003-06-30,7.579999923706055,7.75,7.4099998474121085,7.699999809265138,265400.0,-0.009150349122710177,2.090906726430193,1.5000000000000278,36.090229068281616,54.418085373032696,0.29028081409341944,0.26176170251631525,0.07270246305563965,-0.12289731573857132,7.425372859968437,0.3400001525878915,0.2511064398966738,-0.2600001096725464,-0.6371362429606204,0.11713602361552855,-0.4485681763165843,-0.07143204302850936,0.6621756678379942,34.69387556502747,-19.175467550687074,0.1885680666440373,6,0.2849998474121094,0.029999971389770508,-0.34499990940093994,-0.2849998474121094,2.190000534057617,0,0.12401062579404742,-5.2500059604703,7.6500000953674325,1.4444397349496159,7.829999923706055,-5.6667196490448655,7.6599998474121085,0.12401062579404742 2453,2003-07-01,8.010000228881836,8.090000152587889,7.5,7.730000019073486,304000.0,0.0567282730216101,1.6818185266384096,-2.3333373069800905,52.000004359652834,51.77175288819142,-0.18416966143854907,-0.13997366742881745,-0.3578945849604489,-0.5589897569607523,6.4513796598171025,0.5900001525878888,0.20907583689868936,0.14750018119812047,-0.2126095688154841,0.507609931211725,-0.03255469380868092,0.32755505620492276,0.19888833289693508,88.23531061719555,36.46163781808236,0.1800548750068022,7,-0.14500045776367188,-0.40000033378601074,-0.7750002145767212,-0.7150001525878906,1.7799997329711914,1,0.0674157236482884,2.090906726430193,7.579999923706055,-5.2500059604703,7.6500000953674325,1.4444397349496159,7.829999923706055,0.0674157236482884 2454,2003-07-02,7.989999771118164,8.100000381469728,7.929999828338622,8.0,224200.0,-0.00249693597904721,-1.6153908227267777,-0.035715076387552516,49.70759581632801,49.51704169067004,-0.1939737238488819,-0.10487284046368828,-0.33970270967289995,-0.5409484556475519,6.395907146206597,0.17000055313110618,0.12980989816982458,0.11449973583221418,-0.24423938081226026,0.4732388524766895,-0.0648698224900226,0.29386929415445184,0.18693324208594042,84.05789489687866,34.56502687326612,0.17936955832223758,7,-0.2199997901916504,-0.2999999523162842,-0.7549997568130493,-0.6949996948242188,1.8500003814697266,2,0.10012518318544417,1.6818185266384096,8.010000228881836,2.090906726430193,7.579999923706055,-5.2500059604703,7.6500000953674325,0.10012518318544417 2455,2003-07-03,7.960000038146973,8.010000228881836,7.829999923706055,8.0,124100.0,-0.003754660053888026,4.999968211078439,3.999904634751097,50.59523725050146,47.95808382256524,-0.19025167805329968,-0.06231636592772638,-0.31737789679518436,-0.5087910860032814,6.457504093380228,0.18000030517578125,0.06311198770548643,0.07450001239776594,-0.28182490722074327,0.43082493201627514,-0.10366244741148911,0.252662472207021,0.18625564842545117,79.71011087491931,30.945263579660683,0.17816245980925463,7,-0.2049999237060547,-0.19000029563903809,-0.7250000238418579,-0.6649999618530273,1.6700000762939453,3,0.23869341826945245,-1.6153908227267777,7.989999771118164,1.6818185266384096,8.010000228881836,2.090906726430193,7.579999923706055,0.23869341826945245 2456,2003-07-07,8.109999656677246,8.229999542236326,7.940000057220459,8.0,212300.0,0.018844173091887573,-1.5217396712719398,-2.749994039529838,47.798721956579634,47.40674840850743,-0.34344736739865667,-0.2046963999425877,-0.47217815135846664,-0.6573356359921654,6.832869836717213,0.28999948501586736,0.005740646178229447,0.21299965381622332,-0.15715542759849122,0.5831547352309379,0.027922113108866498,0.39807719452358015,-0.6999998092651376,85.3658621684238,39.92941416564946,0.1850775407073572,7,-0.2899999618530291,-0.31999969482421875,-0.8999996185302734,-0.8149995803833008,1.8600006103515607,0,0.2145500368005413,4.999968211078439,7.960000038146973,-1.6153908227267777,7.989999771118164,1.6818185266384096,8.010000228881836,0.2145500368005413 2457,2003-07-08,8.25,8.300000190734862,7.949999809265138,8.060000419616701,123200.0,0.01726268178168011,1.4137960517878219,1.7272743035988152,52.32557881645709,47.92969700584726,-0.43514770488677357,-0.31849650521211537,-0.6064246685371186,-0.7934553301141927,6.9459410446925105,0.3500003814697239,-0.0327787295902926,0.32599999904632604,-0.06491801326192004,0.7169180113545721,0.1305409928922021,0.5214590052004491,-0.8236001586914075,93.74997764826375,51.20216584668039,0.19545900615412315,7,-0.39499998092651545,-0.40000009536743164,-1.127500057220459,-0.9549999237060547,1.7299995422363281,1,0.17454540368282423,-1.5217396712719398,8.109999656677246,4.999968211078439,7.960000038146973,-1.6153908227267777,7.989999771118164,0.17454540368282423 2458,2003-07-09,8.130000114440918,8.25,8.029999732971191,8.170000076293945,262900.0,-0.014545440673828125,1.2000047683761295,-0.21052657996577,52.32557881645715,48.573898705399195,-0.2698440787451881,-0.1942809044473961,-0.49290764802269926,-0.6699138490477807,7.503043690663061,0.2200002670288086,-0.06002951822587477,0.19700009822845477,-0.20458106349152594,0.5985812599484346,-0.0037904826315351414,0.3977906790884447,-0.6686562591552745,63.82979155126224,21.306562446887867,0.20079058085999008,7,-0.2750000953674334,-0.2800002098083496,-0.8275001049041748,-0.8350000381469727,2.0699996948242188,2,0.20172205660977816,1.4137960517878219,8.25,-1.5217396712719398,8.109999656677246,4.999968211078439,7.960000038146973,0.20172205660977816 2459,2003-07-10,8.0,8.140000343322754,7.9000000953674325,8.079999923706055,232000.0,-0.015990173752889025,1.399993324305242,2.0,50.0,48.76032748398045,-0.09671347322801438,-0.06277371057409908,-0.3687779985646529,-0.5370921284459858,7.9173041493005165,0.24000024795532138,-0.050088650851597194,0.06399998664855922,-0.33869626494522365,0.4666962382423412,-0.13734813914833133,0.26534811244544976,-0.5051098912963878,36.170208448738144,-7.556525267309404,0.201348125796891,7,-0.14499998092651545,-0.13500022888183594,-0.6974999904632568,-0.7049999237060547,2.029999732971193,3,0.22374999523162842,1.2000047683761295,8.130000114440918,1.4137960517878219,8.25,-1.5217396712719398,8.109999656677246,0.22374999523162842 2460,2003-07-11,8.119999885559082,8.199999809265138,7.960000038146973,8.050000190734862,98200.0,0.014999985694885254,1.0869586850878044,-0.8749970197649413,56.043949709928434,49.65409953268737,-0.19137604972111966,-0.18268912198296405,-0.4930526050056292,-0.6532246261908243,8.04342198895878,0.23999977111816584,-0.02556970657612645,0.17799987792968786,-0.23221707199628483,0.5882168278556605,-0.0271085970332976,0.3831083528926742,-0.5929053735742196,54.99993443490653,6.559368353520085,0.2051084749629863,7,-0.2649998664855975,-0.25500011444091797,-0.8099998235702515,-0.8249998092651367,2.40000057220459,4,0.21182269596921088,1.399993324305242,8.0,1.2000047683761295,8.130000114440918,1.4137960517878219,8.25,0.21182269596921088 2461,2003-07-14,8.350000381469728,8.520000457763674,8.189999580383299,8.220000267028809,175400.0,0.02832518462465594,-2.4736662467186057,1.8571525885558366,69.444445180304,53.36012354513429,-0.34826286956825747,-0.40095571474511704,-0.721841913607097,-0.8776616874690601,8.536192894985357,0.4000005722045916,0.009964538701595416,0.3875003576278706,-0.061445902311461964,0.8364466175672023,0.16302722765820477,0.6119734875975364,-0.7919896423348662,72.58064888270201,19.364580820679272,0.22447312996966595,7,-0.3400001525878924,-0.3850002288818377,-1.0550004243850726,-1.055000305175783,2.1499996185302717,0,0.15329337419094702,1.0869586850878044,8.119999885559082,1.399993324305242,8.0,1.2000047683761295,8.130000114440918,0.15329337419094702 2462,2003-07-15,8.350000381469728,8.460000038146973,8.210000038146973,8.449999809265138,96900.0,0.0,3.1666706403135647,-0.7692256904962665,69.27374807666902,55.279428402580535,-0.2542935717906758,-0.40851130927109836,-0.7241519298644832,-0.8729997997591425,8.458647616378489,0.25,0.03315095913130506,0.379000353813173,-0.09312377994684873,0.8511244875731938,0.14293828693316257,0.6150624206931834,-0.734270259217138,72.58064888270201,14.356944407010971,0.2360620668800106,7,-0.17500019073486506,-0.3850002288818377,-1.0125004053115862,-1.055000305175783,1.9899997711181623,1,0.19401195347896905,-2.4736662467186057,8.350000381469728,1.0869586850878044,8.119999885559082,1.399993324305242,8.0,0.19401195347896905 2463,2003-07-16,8.619999885559082,8.630000114440918,8.439999580383299,8.600000381469728,143900.0,0.032335268473584255,8.50003576282106,-0.1999961852808886,73.30096705333679,57.9009140955815,-0.4790413169725003,-0.6778216620407687,-0.9849897930507634,-1.138157099610618,8.548392276978996,0.27999973297118963,0.08127219909831584,0.6264998674392697,0.0777682210599071,1.1752315138186331,0.3521340442495884,0.9008656906289509,-0.9500135431758263,98.6301056684179,33.92228299267623,0.27436582318968156,7,-0.3899998664855957,-0.5999999046325684,-1.2424999475479126,-1.3249998092651367,1.6700000762939453,2,0.15777258407574068,3.1666706403135647,8.350000381469728,-2.4736662467186057,8.350000381469728,1.0869586850878044,8.119999885559082,0.15777258407574068 2464,2003-07-17,7.980000019073486,8.569999694824219,7.980000019073486,8.520000457763674,271800.0,-0.07424592517196837,-1.1851822090434743,-27.000691431026283,52.96442851636748,58.16415756956662,0.17812238600915897,-0.04567679424197024,-0.3363062821774827,-0.4941133462323064,8.051292299741606,0.6399998664855957,0.1442523102883122,-0.009999990463256836,-0.5581068707480128,0.5381068898214991,-0.2840534306056348,0.26405344967912114,-0.2332125749256173,2.985071440161925,-60.761047135717064,0.2740534401423781,7,0.2850000858306885,0.039999961853027344,-0.5625001192092896,-0.684999942779541,2.2199997901916504,3,0.27819546176509946,8.50003576282106,8.619999885559082,3.1666706403135647,8.350000381469728,-2.4736662467186057,8.350000381469728,0.27819546176509946 2465,2003-07-18,8.340000152587889,8.340000152587889,8.039999961853027,8.039999961853027,228000.0,0.04511279857818851,1.0000000000000118,-0.5555554574409886,62.73062594278689,59.823258012478526,-0.13667941101668823,-0.39937511197689357,-0.6803590979179148,-0.8493722011228835,7.082049864952465,0.3600001335144025,0.16036602372711606,0.33300013542175044,-0.2370636778413182,0.9030639486848182,0.047968228790216116,0.6180320420532848,-0.5225556948165755,55.384627799308525,-12.350948616102421,0.285031906631534,7,-0.07500004768371404,-0.3200001716613752,-0.9125001430511457,-1.0450000762939435,1.920000076293947,4,0.2026378356670533,-1.1851822090434743,7.980000019073486,8.50003576282106,8.619999885559082,3.1666706403135647,8.350000381469728,0.2026378356670533 2466,2003-07-21,8.140000343322754,8.300000190734862,8.100000381469728,8.25,240500.0,-0.023980792039083543,-1.1052657996576822,-0.3666652891379765,59.859161787481085,60.66032278703676,0.07601759014136888,-0.19022617943134712,-0.45673580451136964,-0.6441492546214658,6.488342385499256,0.2399997711181605,0.1800713415182198,0.12100031375885045,-0.44968360939670937,0.6916842369144112,-0.16434164781892946,0.40634227533663037,-0.25755143301787253,24.615430888332824,-45.34579671301756,0.28534196157778025,7,0.1249997615814209,-0.12000036239624023,-0.6475005149841309,-0.8450002670288086,2.1899995803833026,0,0.29238329411045205,1.0000000000000118,8.340000152587889,-1.1851822090434743,7.980000019073486,8.50003576282106,8.619999885559082,0.29238329411045205 2467,2003-07-22,8.319999694824219,8.350000381469728,8.050000190734862,8.199999809265138,210800.0,0.02211294151223453,2.3333121407189332,-1.0909114553982309,55.984547525582606,61.066874865828474,-0.10393831406785736,-0.33461298481456225,-0.6221386545123249,-0.8178257551179531,6.485783706975974,0.30000019073486683,0.20695808522403958,0.2674996852874756,-0.2904996619278126,0.8254990325027647,-0.011499988320169408,0.5464993588951197,-0.3777466881884548,52.30763474865917,-14.70828022931461,0.2789996736076445,7,-0.054999589920043945,-0.2999997138977051,-0.8274998664855957,-1.0249996185302734,2.1700000762939453,1,0.262019277059822,-1.1052657996576822,8.140000343322754,1.0000000000000118,8.340000152587889,-1.1851822090434743,7.980000019073486,0.262019277059822 2468,2003-07-23,8.369999885559082,8.390000343322754,8.199999809265138,8.350000381469728,65900.0,0.006009638529910877,5.333306842565307,0.16666269301987974,57.25191353737605,61.872643036648036,-0.12998351571200217,-0.34645752057353185,-0.6547261154996145,-0.8598707846661293,6.5331186522562135,0.1900005340576154,0.23192314437437478,0.28199987411499094,-0.2609977183752008,0.8249974666051818,0.01050107786989507,0.5534986703600868,-0.3727271102989054,66.10170861354267,1.1902048313336167,0.2714987962450956,7,-0.07499980926513672,-0.34999990463256836,-0.7475000619888306,-1.0250000953674316,2.140000343322754,2,0.23536443177588184,2.3333121407189332,8.319999694824219,-1.1052657996576822,8.140000343322754,1.0000000000000118,8.340000152587889,0.23536443177588184 2469,2003-07-24,8.109999656677246,8.430000305175781,8.109999656677246,8.369999885559082,138200.0,-0.03106334915612352,-1.461541283057624,-13.000333794288505,52.63157278326726,61.4934900447968,0.1645670597456217,-0.05377283238018116,-0.38319915851454667,-0.594623891556699,6.583636874617627,0.32000064849853516,0.2316901002382954,-0.0005003452301028943,-0.5047340386386967,0.50373334817849,-0.2526171919343998,0.251616501474194,-0.062108694282610344,17.948623898079205,-43.22829474934936,0.2521168467042965,7,0.19500041007995605,-0.08999967575073242,-0.464999794960022,-0.7649998664855957,2.369999885559082,3,0.26880399475490857,5.333306842565307,8.369999885559082,2.3333121407189332,8.319999694824219,-1.1052657996576822,8.140000343322754,0.26880399475490857 2470,2003-07-25,8.329999923706055,8.369999885559082,8.119999885559082,8.149999618530272,118500.0,0.02712703777338321,-1.0833353201567206,-0.6923082566115316,53.767127761654585,59.751565887169086,-0.02515763794547432,-0.24706065497870178,-0.59274716579508,-0.8054901893932565,6.3582042366399,0.26000022888183594,0.24628761110118003,0.19449992179870534,-0.30067577381457333,0.6896756174119849,-0.05308792600793488,0.4420877696053447,-0.23554022914771622,73.68411806484494,14.923883937529645,0.2475878478066397,7,-0.02499985694885254,-0.309999942779541,-0.6750000715255737,-0.9850001335144043,2.520000457763672,4,0.2244897842360496,-1.461541283057624,8.109999656677246,5.333306842565307,8.369999885559082,2.3333121407189332,8.319999694824219,0.2244897842360496 2471,2003-07-28,8.550000190734862,8.600000381469728,8.25,8.25,214800.0,0.026410596523862573,-1.3333343929708008,1.6666649006060856,55.00000317891437,58.16559423186301,-0.2389305513126896,-0.4175879974429364,-0.8037141812301254,-1.0167408550416113,6.371773526715899,0.35000038146972834,0.2836387874602391,0.36950018405914165,-0.10296153122718721,0.8419618993454705,0.13326932641597722,0.6057310417023061,-0.4400005340576154,90.90905938267757,35.06392554062951,0.23623085764316445,7,-0.24500012397765936,-0.5300002098083478,-0.8550003767013532,-1.1650004386901838,2.7500000000000036,0,0.20000000000000018,-1.0833353201567206,8.329999923706055,-1.461541283057624,8.109999656677246,5.333306842565307,8.369999885559082,0.20000000000000018 2472,2003-07-29,8.520000457763674,8.640000343322754,8.350000381469728,8.5,357900.0,-0.0035087406201109728,1.2307669735538873,0.06666815015911089,56.70103717822507,56.321157579072825,-0.20370176177923938,-0.3304999036911749,-0.7487245895544259,-0.9769594444545895,5.632978361528137,0.28999996185302557,0.30091576257952823,0.2925004243850733,-0.11032525304731777,0.6953261018174635,0.09108758566887865,0.49391326310126793,-0.4000005722045916,77.35854149197688,21.59299418627858,0.20141283871619525,7,-0.21000027656555353,-0.495000362396242,-0.8200006484985369,-1.135000705718996,2.919999122619627,1,0.212441240457101,-1.3333343929708008,8.550000190734862,-1.0833353201567206,8.329999923706055,-1.461541283057624,8.109999656677246,0.212441240457101 2473,2003-07-30,8.550000190734862,8.720000267028809,8.5,8.569999694824219,374600.0,0.0035210952299715714,-2.666674613960216,-0.9999523173755483,59.78648212216673,57.079163535272734,-0.273429163830496,-0.3351534066048547,-0.7425544872655241,-0.9949876836700025,6.25336485363529,0.2200002670288086,0.2728590439119287,0.29550015926360906,-0.118185632763252,0.7091859512904701,0.08865726325017853,0.5023430552770396,-0.3780002593994123,72.13116291867794,13.313281989862446,0.20684289601343053,7,-0.17000007629394354,-0.4850001335144025,-0.900000333786009,-1.1650004386901838,2.8999996185302734,2,0.22690053065560956,1.2307669735538873,8.520000457763674,-1.3333343929708008,8.550000190734862,-1.0833353201567206,8.329999923706055,0.22690053065560956 2474,2003-07-31,8.789999961853027,8.899999618530273,8.489999771118164,8.630000114440918,346300.0,0.028070148042597776,1.1578986994865206,-8.00019073959206,61.43345093149269,56.93503297846227,-0.4318622664299454,-0.539823181637054,-0.9505869702225365,-1.2167086970539849,7.1419089416813435,0.4099998474121094,0.25088520561151384,0.495499920845031,0.03719745545977027,0.9538023862302918,0.26634868815240154,0.7246511535376605,-0.5522399902343746,85.89747508524995,25.49796944212047,0.22915123269263038,7,-0.315000057220459,-0.6350002288818359,-1.1400001049041748,-1.4050002098083496,2.819999694824217,3,0.19567693680242226,-2.666674613960216,8.550000190734862,1.2307669735538873,8.520000457763674,-1.3333343929708008,8.550000190734862,0.19567693680242226 2475,2003-08-01,9.859999656677246,9.949999809265137,8.859999656677246,8.859999656677246,2136300.0,0.12172920357995665,-1.1800003051757812,6.250005960470162,70.02652328661091,58.064739811698914,-1.4120697873933796,-1.5390913016655219,-1.980040095364327,-2.2626607538987358,8.489244866113063,1.1599998474121094,0.21802151920385526,1.4704996347427368,0.6553671845854439,2.28563208490003,1.0629334096640903,1.8780658598213833,-1.5295261344909665,94.70587278319783,34.366388988708884,0.40756622507864626,8,-0.8599996566772461,-1.179999828338623,-2.09749972820282,-2.4749999046325684,1.5600004196166992,4,0.0628803151265036,1.1578986994865206,8.789999961853027,-2.666674613960216,8.550000190734862,1.2307669735538873,8.520000457763674,0.0628803151265036 2476,2003-08-04,9.850000381469727,9.869999885559082,9.5,9.760000228881836,1089900.0,-0.001014125309907854,4.692342679401969,0.09000015258789062,69.84128125461231,59.60437689270222,-1.2672646366246685,-1.467279958907639,-1.9261954292655226,-2.2292262025068226,9.96146843960181,0.36999988555908203,0.2878679374781541,1.373500323295593,0.34141964013968185,2.405581006451503,0.8574599817176374,1.8895406648735484,-1.3600006103515625,93.75003352762467,33.51485560241644,0.5160403415779552,8,-0.8200006484985352,-1.1700005531311035,-2.0875004529953003,-2.465000629425049,1.4499998092651385,0,0.10152283870782841,-1.1800003051757812,9.859999656677246,1.1578986994865206,8.789999961853027,-2.666674613960216,8.550000190734862,0.10152283870782841 2477,2003-08-05,9.6899995803833,9.800000190734863,9.600000381469727,9.800000190734863,582400.0,-0.016243735521820568,2.6363399916770702,-1.2222269317170347,64.57765600309546,60.41834827778215,-0.9973773774090056,-1.2583846319762912,-1.7194359167538025,-2.047759980829701,11.28531861391789,0.25,0.3004777888852459,1.1414995431900028,-0.017197903633324074,2.3001969900133306,0.5621508197783385,1.7208482666016671,-0.9663998031616217,82.19176561037442,25.705658561928658,0.5793487234116639,8,-0.6599998474121094,-1.0099997520446777,-1.9274996519088745,-2.304999828338623,1.7200002670288086,1,0.166150740977419,4.692342679401969,9.850000381469727,-1.1800003051757812,9.859999656677246,1.1578986994865206,8.789999961853027,0.166150740977419 2478,2003-08-06,9.770000457763672,9.850000381469727,9.539999961853027,9.630000114440918,449000.0,0.008256024854978117,1.0666681501591047,-1.2727233319461784,78.77814086566343,63.32352250915951,-0.9587238333833241,-1.2745689529015962,-1.7504620155968542,-2.106251000570582,12.58857452486993,0.3100004196166992,0.3443529002801178,1.1395004034042362,-0.12205210370008679,2.4010529105085583,0.5087241498520747,1.7702766569563977,-0.8501766754150388,87.67127761654586,23.40898147097917,0.6307762535521612,8,-0.7350006103515625,-1.0450005531311035,-2.0325006246566772,-2.385000705718994,1.5299997329711932,2,0.1709313249102844,2.6363399916770702,9.6899995803833,4.692342679401969,9.850000381469727,-1.1800003051757812,9.859999656677246,0.1709313249102844 2479,2003-08-07,9.789999961853027,9.850000381469727,9.649999618530273,9.720000267028807,274100.0,0.0020470320524359487,1.1052652712944837,0.4999965940286637,76.17328644146878,65.81309569580553,-0.7994217667683401,-1.2159317593738646,-1.7289488294050432,-2.1063220345761273,14.457789379722872,0.20000076293945312,0.3985131754218081,1.0699999094009396,-0.2555704490818922,2.3955702678837705,0.4072147301595237,1.7327850886423555,-0.7053480151977531,85.3211169712008,19.11232585985097,0.6627851792414156,8,-0.690000057220459,-0.9000000953674316,-2.0525001287460327,-2.4050002098083496,1.4700002670288086,3,0.16956076137694964,1.0666681501591047,9.770000457763672,2.6363399916770702,9.6899995803833,4.692342679401969,9.850000381469727,0.16956076137694964 2480,2003-08-08,9.84000015258789,9.859999656677246,9.770000457763672,9.84000015258789,128500.0,0.005107271800785629,3.500071527347289,0.0,82.44274586871552,68.86228932800564,-0.6847074208030417,-1.191558722349555,-1.7324532612751469,-2.13526200345318,16.217894979661114,0.08999919891357422,0.4536597747265212,1.0340000867843635,-0.3495787707040954,2.4175789442728224,0.34221065804013406,1.725789515528593,-0.6168925479150378,91.89196155402567,19.578282891769945,0.6917894287442292,8,-0.690000057220459,-0.9500002861022949,-2.110000252723694,-2.455000400543213,1.5299997329711914,4,0.17987799559371442,1.1052652712944837,9.789999961853027,1.0666681501591047,9.770000457763672,2.6363399916770702,9.6899995803833,0.17987799559371442 2481,2003-08-11,9.630000114440918,9.84000015258789,9.600000381469727,9.779999732971193,205400.0,-0.021341466960419053,-1.2857220708446866,-100.0,74.71698371232588,70.86406116512796,-0.3412887404320184,-0.9283442010900202,-1.4832418614926084,-1.9058477612335176,16.764649758936162,0.23999977111816406,0.5472160610073367,0.7600000619888299,-0.6528730885690326,2.1728732125466914,0.05356348670989952,1.4664366372677602,-0.2905897570332989,28.125074505877024,-44.789310791425805,0.7064365752789309,8,-0.4100003242492676,-0.7050001621246338,-1.8675001859664917,-2.2450003623962402,1.7299995422363263,0,0.18587746008110484,3.500071527347289,9.84000015258789,1.1052652712944837,9.789999961853027,1.0666681501591047,9.770000457763672,0.18587746008110484 2482,2003-08-12,9.970000267028807,9.970000267028807,9.600000381469727,9.600000381469727,169400.0,0.03530634979723746,1.0000000000000095,-2.466672176798911,77.21088589840326,72.80010602915425,-0.5073270233989984,-1.202403023455057,-1.7802384966563292,-2.2223434725944617,17.436692149069838,0.36999988555908025,0.6395964052137888,1.019000220298766,-0.4528679728655103,2.4908684134630414,0.28306612371662787,1.7549343168809042,-0.5328955973239857,100.0,25.1405764412751,0.7359340965821378,8,-0.7400002479553205,-1.0350000858306867,-2.1650004386901847,-2.585000514984129,1.5299997329711932,1,0.13340018937656617,-1.2857220708446866,9.630000114440918,3.500071527347289,9.84000015258789,1.1052652712944837,9.789999961853027,0.13340018937656617 2483,2003-08-13,9.979999542236328,10.0,9.850000381469727,9.979999542236328,378000.0,0.001002936302879398,6.499809269502194,0.0,84.7583676071174,75.391763437557,-0.32759958935391076,-1.1650217003876655,-1.7491328404341253,-2.213331679596376,17.675538865865892,0.14999961853027344,0.7215625589101506,0.9609995126724247,-0.570919119046092,2.4929181443909414,0.1950401968131672,1.7269588285316821,-0.44697366501318925,94.99988079059676,12.407018692140667,0.7659593158592582,8,-0.5499997138977051,-1.0299994945526123,-2.1274995803833017,-2.5949997901916504,2.40000057220459,2,0.14328661029731316,1.0000000000000095,9.970000267028807,-1.2857220708446866,9.630000114440918,3.500071527347289,9.84000015258789,0.14328661029731316 2484,2003-08-14,10.199999809265137,10.220000267028807,9.9399995803833,9.979999542236328,474200.0,0.022044115943868237,1.1538416394320685,100.0,84.7583676071174,77.0286350287244,-0.3649345921449836,-1.2755770688469532,-1.9301047081137934,-2.4090164714413103,19.774637895448503,0.28000068664550604,0.8166263327374566,1.06999979019165,-0.4666403794411167,2.606639959824416,0.30167970537526756,1.8383198750080325,-0.5999994277954102,96.77411912009713,12.515098636789887,0.768320084816383,8,-0.3399996757507324,-1.1399996280670166,-2.3474998474121103,-2.815000057220459,1.989999771118164,3,0.10784317667050813,6.499809269502194,9.979999542236328,1.0000000000000095,9.970000267028807,-1.2857220708446866,9.630000114440918,0.10784317667050813 2485,2003-08-15,10.029999732971193,10.25,10.029999732971193,10.130000114440918,138200.0,-0.01666667445812342,-3.3999885559519796,-0.4545466367848996,78.0303008409677,77.93852609387497,-0.1880606268542664,-1.025028489608255,-1.7232141115582404,-2.217198987484881,22.006881735430042,0.22000026702880682,0.9075280242341215,0.8154997348785411,-0.7240896887766404,2.3550891585337226,0.04570502305094948,1.5852944467061327,-0.30599937438964986,66.1537852089431,-16.55088997729058,0.769794711827591,8,-0.1349997520446795,-0.9249997138977069,-2.169999837875369,-2.6449999809265154,2.1800003051757795,4,0.12263215639650649,1.1538416394320685,10.199999809265137,6.499809269502194,9.979999542236328,1.0000000000000095,9.970000267028807,0.12263215639650649 2486,2003-08-18,10.520000457763672,10.539999961853027,10.119999885559082,10.199999809265137,335800.0,0.0488535132440453,1.333335982431183,-3.199994277975986,82.25806054662146,79.90301548760009,-0.640368789067324,-1.3993276475552623,-2.1737384090856615,-2.680235756125321,24.53601961929699,0.5100002288818342,0.996994148188513,1.186500453948975,-0.3712074427046108,2.7442083506025607,0.4076465056221821,1.9653544022757679,-0.6908001708984379,97.87239223221778,13.89283953137911,0.7788539483267927,8,-0.48000049591064453,-1.260000467300415,-2.6600005626678476,-3.135000705718994,1.2799997329711932,0,0.0807984211795465,-3.3999885559519796,10.029999732971193,1.1538416394320685,10.199999809265137,6.499809269502194,9.979999542236328,0.0807984211795465 2487,2003-08-19,10.5,10.5,10.300000190734863,10.420000076293944,539400.0,-0.0019011841153402376,4.0,0.24999925494345576,81.55338367538548,80.21137579979143,-0.551368997519015,-1.2728950942443902,-2.1081995636635718,-2.6356686418465785,27.20183525709411,0.2200002670288086,0.960062052357717,1.0574999809265133,-0.5066762967897311,2.621676258642757,0.275411842068392,1.8395881197846347,-0.5286397781372081,94.20290055382252,8.364201746929453,0.7820881388581219,8,-0.42999982833862305,-1.2400000095367432,-2.5124998092651367,-3.014999866485594,0.6499996185302734,1,0.0819047292073567,1.333335982431183,10.520000457763672,-3.3999885559519796,10.029999732971193,1.1538416394320685,10.199999809265137,0.0819047292073567 2488,2003-08-20,10.34000015258789,10.43000030517578,10.260000228881836,10.300000190734863,525100.0,-0.015238080705915147,-1.8333373069800782,0.4999999999999889,75.74750135843094,80.16406634612055,-0.33750391169878213,-1.0094979840106166,-1.9113187315790512,-2.4509847631960158,29.79596880442298,0.23999977111816406,0.9207085730861824,0.7990001201629635,-0.7284869928896747,2.3264872332156017,0.035256563636643534,1.5627436766892835,-0.2549119827270516,66.66671964853946,-18.372876795791726,0.7637435565263192,8,-0.26999998092651367,-1.0800001621246338,-2.2699999809265137,-2.8550000190734846,1.4099998474121094,2,0.11218567024119297,4.0,10.5,1.333335982431183,10.520000457763672,-3.3999885559519796,10.029999732971193,0.11218567024119297 2489,2003-08-21,10.289999961853027,10.399999618530273,10.050000190734863,10.050000190734863,232700.0,-0.004835608316925311,-1.9166646798432794,6.0,60.80401865557915,77.75976332243873,-0.2336956011018554,-0.830377595464272,-1.8239357855293896,-2.3720295628817194,32.38240484008225,0.34999942779541016,0.9200442981398496,0.6399999141693122,-0.7636343863024404,2.043634214641065,-0.06181723606656497,1.3418170644051894,0.25,50.98041415626023,-31.480022911687207,0.7018171502358767,8,-0.2199997901916504,-1.0299999713897705,-2.1649999618530273,-2.75,1.1700000762939453,3,0.20310983093643498,-1.8333373069800782,10.34000015258789,4.0,10.5,1.333335982431183,10.520000457763672,0.20310983093643498 2490,2003-08-22,10.199999809265137,10.5,10.199999809265137,10.300000190734863,385700.0,-0.008746370546310778,-4.9999809265864315,-0.41666865349005394,58.454082020497076,75.95277424556886,-0.09751385557779635,-0.6251503832911798,-1.6987622092508374,-2.2574552525574747,35.18348563908815,0.3000001907348633,0.8680497045156272,0.4564997673034661,-0.8203098559601276,1.7333093905670598,-0.18190504432833166,1.0949045789352638,0.3302001571655282,30.61218134612166,-48.33739133939103,0.638404811631797,8,-0.12999963760375977,-0.9099998474121094,-2.0574997663497925,-2.6599998474121094,0.8200006484985352,4,0.1950980204245254,-1.9166646798432794,10.289999961853027,-1.8333373069800782,10.34000015258789,4.0,10.5,0.1950980204245254 2491,2003-08-25,10.260000228881836,10.329999923706056,10.109999656677246,10.199999809265137,155000.0,0.005882394190066309,1.2000047683761081,-0.6000019073413568,64.46700556761232,74.53678754214764,-0.06565512142387853,-0.5802216089389081,-1.7202325218361025,-2.2953168923928233,37.26853791513018,0.22000026702881037,0.8376399289325498,0.4310001850128167,-0.7333635588824912,1.5953639289081245,-0.15118168693483724,1.0131820569604706,0.2605957420349121,46.66669492369543,-30.55613123439683,0.5821818719476535,8,-0.06500005722045898,-0.9650001525878906,-2.1175001859664917,-2.7200002670288086,1.3099994659423846,0,0.1900584567021646,-4.9999809265864315,10.199999809265137,-1.9166646798432794,10.289999961853027,-1.8333373069800782,10.34000015258789,0.1900584567021646 2492,2003-08-26,10.329999923706056,10.5,10.210000038146973,10.270000457763672,346600.0,0.006822582189342619,-2.2222163353537066,0.9999841055392492,64.28569343278795,72.26204596722216,-0.08852829569594967,-0.5351030271766994,-1.7578314087761857,-2.3412686346806755,39.46063770579682,0.28999996185302734,0.7905269132481685,0.4104999065399184,-0.5961615865886447,1.4171613996684815,-0.09283084002436404,0.9138306531042009,0.18118413160705416,62.22218925568907,-13.11391358930404,0.503330746564282,8,-0.0900001525878924,-1.0349998474121112,-2.1874998807907122,-2.789999961853029,1.0900001525878888,1,0.14230399592311138,1.2000047683761081,10.260000228881836,-4.9999809265864315,10.199999809265137,-1.9166646798432794,10.289999961853027,0.14230399592311138 2493,2003-08-27,10.489999771118164,10.489999771118164,10.25,10.25,196200.0,0.015488852719633517,1.0,4.0000317894267186,66.66665152898875,70.25185529187453,-0.18838770374656377,-0.5716180988022153,-1.8825808150388426,-2.4747686203920676,41.49817163380083,0.23999977111816406,0.7896332031113111,0.47349977493286133,-0.33112570111786965,1.2781252509835923,0.07118703690749584,0.8758125129582268,0.011960606903381077,97.77772597322505,22.725445198425206,0.4023127380253657,8,-0.2049999237060547,-1.1649999618530273,-2.34749972820282,-2.9499998092651367,1.1100006103515625,2,0.06291705069710951,-2.2222163353537066,10.329999923706056,1.2000047683761081,10.260000228881836,-4.9999809265864315,10.199999809265137,0.06291705069710951 2494,2003-08-28,10.510000228881836,10.600000381469727,10.170000076293944,10.489999771118164,208500.0,0.0019066213727418901,3.2999866486105196,0.08333532015672063,66.1835641960532,68.93555122021738,-0.17856859124092495,-0.4808045951233648,-1.8625030900093549,-2.4683629007506624,43.157048006838394,0.430000305175783,0.7485013702496612,0.40750021934509206,-0.18483242970971858,0.9998328683999027,0.11133389481768674,0.7036665438724974,-0.46000003814697266,81.63264908924236,8.350653955459109,0.2961663245274054,8,-0.18499994277954102,-1.1550002098083496,-2.3525002002716064,-2.9700002670288086,1.1399993896484375,3,0.117982849106949,1.0,10.489999771118164,-2.2222163353537066,10.329999923706056,1.2000047683761081,10.260000228881836,0.117982849106949 2495,2003-08-29,10.479999542236328,10.75,10.40999984741211,10.40999984741211,178000.0,-0.0028544896281795795,-8.71433242506812,3.499904634751097,72.48673057117963,67.84984788961272,-0.08719173933474522,-0.42369664254845674,-1.790334603657767,-2.4123414263126683,42.850435642801045,0.3400001525878906,0.6897873869278506,0.3464995384216305,-0.25718299003781375,0.9501820668810748,0.044658274191908376,0.6483408026513526,-0.4189993476867677,57.81245110559106,-20.30660112302693,0.30184126422972196,8,-0.07999944686889648,-1.044999599456787,-2.31749951839447,-2.939999580383301,1.1700000762939453,4,0.09351150178595535,3.2999866486105196,10.510000228881836,1.0,10.489999771118164,-2.2222163353537066,10.329999923706056,0.09351150178595535 2496,2003-09-02,10.850000381469727,10.850000381469727,10.380000114440918,10.380000114440918,347700.0,0.03530542513310486,1.0,6.714318801089918,72.91663458782713,66.89020910210624,-0.45310854699283,-0.7535749141182126,-2.1097750033879876,-2.7515106989155615,42.59496165235419,0.4700002670288086,0.6234105143461175,0.66650037765503,-0.0006310435261340785,1.333631798836194,0.33293466706444796,1.000066088245612,-0.7614401947021481,100.0,23.630526461722127,0.33356571059058243,9,-0.40000009536743164,-1.3000001907348633,-2.6875003576278687,-3.310000419616699,0.719999313354494,1,0.015668209245806253,-8.71433242506812,10.479999542236328,3.2999866486105196,10.510000228881836,1.0,10.489999771118164,0.015668209245806253 2497,2003-09-03,11.300000190734865,11.390000343322756,10.739999771118164,10.739999771118164,751500.0,0.041474635340444266,-1.3214288755336805,1.1914895775631036,77.9660742983938,67.13671720654655,-0.8690883127881452,-1.1349632513467558,-2.4948834090404386,-3.169026577137897,42.62306999768401,0.6500005722045916,0.606537104348714,1.03600015640259,0.24294072628688212,1.829059586518298,0.6394704413447361,1.432529871460444,-1.1657535922851583,92.62293992712995,17.841324086891518,0.3965297150578538,9,-0.5799999237060565,-1.429999828338623,-3.137500166893007,-3.7600002288818377,0.3000001907348615,2,0.023893761020529425,1.0,10.850000381469727,-8.71433242506812,10.479999542236328,3.2999866486105196,10.510000228881836,0.023893761020529425 2498,2003-09-04,11.4399995803833,11.510000228881836,11.260000228881836,11.300000190734865,218300.0,0.01238932630843892,-1.272734366194741,0.24999872275856505,77.19294649893176,68.95770918914128,-0.9349652130496064,-1.2052282862871309,-2.567349040984084,-3.27555783036682,42.970376847224145,0.25,0.5255413557508923,1.0924995899200436,0.17633194486832693,2.0086672349717603,0.6344157673941844,1.5505834124459028,-1.2052926823437495,94.77607160242889,21.835491601295132,0.45808382252585855,9,-0.6299996376037598,-1.4399995803833008,-3.272499442100525,-3.8949995040893555,0.9800004959106445,3,-0.0017482084635430661,-1.3214288755336805,11.300000190734865,1.0,10.850000381469727,-8.71433242506812,10.479999542236328,-0.0017482084635430661 2499,2003-09-05,11.449999809265135,11.75,11.270000457763672,11.34000015258789,457700.0,0.0008741459133427831,-2.8400109863700345,0.7857152588555831,83.49052444821912,71.73953612555485,-0.8527958559622402,-1.1430961435657085,-2.5083069088403,-3.256482144517152,43.43557008577881,0.4799995422363281,0.4483546130890588,1.0194998264312733,0.019089955204746545,2.0199096976578,0.51929489081801,1.5197047620445367,-1.087763578141356,78.10217402956656,4.125353090363859,0.5002049356132632,9,-0.5199999809265119,-1.329999923706053,-3.2274997234344465,-3.8649997711181623,1.070000648498537,4,0.013100486873651729,-1.272734366194741,11.4399995803833,-1.3214288755336805,11.300000190734865,1.0,10.850000381469727,0.013100486873651729 2500,2003-09-08,11.609999656677244,11.699999809265135,11.300000190734865,11.350000381469727,245200.0,0.013973786032960511,-1.2222222222222243,2.3636371517994377,80.44687320353785,73.51507697399103,-0.8847998218576514,-1.2265804692112798,-2.6014621281472614,-3.3879368899527815,43.907501775607486,0.3999996185302699,0.4127065844731934,1.0909996986389139,0.001356677087185787,2.180642720190642,0.5461781878630507,1.635821209414777,-1.0812317732883194,89.78099598412571,18.049088248837535,0.544821510775864,9,-0.6499996185302717,-1.3049998283386213,-3.2949998378753644,-3.9349999427795392,1.0399999618530291,0,0.003445302587069765,-2.8400109863700345,11.449999809265135,-1.272734366194741,11.4399995803833,-1.3214288755336805,11.300000190734865,0.003445302587069765 2501,2003-09-09,11.420000076293945,11.56999969482422,11.300000190734865,11.510000228881836,221000.0,-0.016365166752957183,1.5714350590371953,-0.34615539799507994,73.46937782513713,74.5354863509187,-0.5732314741158131,-0.9440022224541291,-2.3396447196911367,-3.1682911943514664,45.199937581653785,0.30999946594237926,0.449780315288022,0.8115001201629646,-0.26465821210159035,1.8876584524275195,0.2734209540306871,1.349579286295242,-0.7446843389116911,67.32674763139458,-1.4981758480675609,0.5380791661322771,9,-0.46000003814697266,-0.7950000762939453,-2.580000162124634,-2.995000123977661,0.9899997711181641,1,0.020140064859874185,-1.2222222222222243,11.609999656677244,-2.8400109863700345,11.449999809265135,-1.272734366194741,11.4399995803833,0.020140064859874185 2502,2003-09-10,11.300000190734865,11.329999923706055,11.199999809265137,11.31999969482422,271100.0,-0.010507870819386422,5.500011920940901,0.2222163353537066,74.99998758237244,75.46141257907244,-0.336560034532825,-0.7581225488708565,-2.145484027164727,-3.0219160978668977,46.10443934663627,0.2200002670288086,0.5022220504616328,0.6250002384185809,-0.44940048297351076,1.6994009598106725,0.08779987772253506,1.1622005991146267,-0.49572234183848174,18.181881234644003,-48.81275140197214,0.5372003606960458,9,-0.3400001525878924,-0.6550002098083514,-2.445000410079958,-2.875000238418581,1.0500001907348615,2,0.023893761020529425,1.5714350590371953,11.420000076293945,-1.2222222222222243,11.609999656677244,-2.8400109863700345,11.449999809265135,0.023893761020529425 2503,2003-09-11,11.40999984741211,11.5,11.239999771118164,11.300000190734865,309300.0,0.00973448272748123,-1.2608666807644304,-5.5001192122453935,78.28281830919376,76.80577414719919,-0.3378636243791533,-0.7963251817990997,-2.1923779519769724,-3.1060701804521322,47.0782697868844,0.26000022888183594,0.5464680861871987,0.6634998798370368,-0.40647843329751154,1.7334781929715852,0.12851072326976265,1.198489036404311,-0.4922353403832922,38.18181187653563,-29.56460458825113,0.5349891565672739,9,-0.3449997901916504,-0.7649998664855957,-2.555000066757202,-2.984999895095825,1.010000228881836,3,0.016652106625637764,5.500011920940901,11.300000190734865,1.5714350590371953,11.420000076293945,-1.2222222222222243,11.609999656677244,0.016652106625637764 2504,2003-09-12,11.300000190734865,11.43000030517578,11.300000190734865,11.420000076293945,225100.0,-0.009640636121672985,-1.1666706403134461,-1.0909114553982484,77.50000953674333,77.36280514337292,-0.1162417784019425,-0.6320989152509835,-2.0186048923895683,-2.9710812131453483,47.66912611528945,0.13000011444091442,0.5905638470096779,0.49850020408630513,-0.5662710426378741,1.5632714508104844,-0.03388541927578537,1.0308858274483956,-0.2823674245495056,20.00007629394574,-50.27718134236878,0.5323856233620896,9,-0.23500013351440607,-0.6250000000000018,-2.420000314712526,-2.875000238418581,1.179999351501463,4,0.09911503244729092,-1.2608666807644304,11.40999984741211,5.500011920940901,11.300000190734865,1.5714350590371953,11.420000076293945,0.09911503244729092 2505,2003-09-15,11.260000228881836,11.34000015258789,11.25,11.270000457763672,359600.0,-0.003539819573262104,-4.999872846334796,0.08333532015672186,75.2525310907533,77.62234919925362,0.05144708794381536,-0.5219882674489043,-1.9130143322357611,-2.908785258573534,48.13960665987186,0.09000015258789062,0.6193512492141782,0.3970002174377445,-0.621214872753951,1.41521530762944,-0.11210732765810327,0.9061077625335923,-0.15448339463871896,16.216334641843556,-54.69092699186402,0.5091075450958474,9,-0.015000343322753906,-0.5850000381469727,-2.265000343322754,-2.8350002765655518,1.2299995422363281,0,0.11190055091206319,-1.1666706403134461,11.300000190734865,-1.2608666807644304,11.40999984741211,5.500011920940901,11.300000190734865,0.11190055091206319 2506,2003-09-16,11.369999885559082,11.399999618530273,11.15999984741211,11.15999984741211,178100.0,0.009769063449492466,-1.2857116906826036,-20.999523173755485,75.74257963300532,77.37529423643265,0.025665402023646422,-0.5955786634025344,-1.9596285248081209,-2.9949842412331726,47.95942107065546,0.23999977111816406,0.6572176529100631,0.464499902725219,-0.5643363927958198,1.4933361982462579,-0.0499182450353004,0.9789180504857384,0.38000011444091797,61.7646893828047,-9.818123100382685,0.5144181477605196,9,0.08500003814697266,-0.6949996948242188,-2.3499999046325684,-2.865000009536743,0.7300004959106445,1,0.11257693455185569,-4.999872846334796,11.260000228881836,-1.1666706403134461,11.300000190734865,-1.2608666807644304,11.40999984741211,0.11257693455185569 2507,2003-09-17,11.359999656677244,11.449999809265135,11.220000267028807,11.270000457763672,156100.0,-0.0008795276149948794,-1.4210531599314908,0.42856753602389697,73.26203044924185,76.93852578646711,0.050368363802872906,-0.5458309786519244,-1.8895654844167868,-2.956529055041093,47.80109092426282,0.22999954223632812,0.692774515686505,0.411499691009519,-0.6178643774821477,1.4408637595011857,-0.10318234323631437,0.9261817252553524,0.3782003402709986,58.823446914022966,-9.055685410630716,0.514682034245833,9,0.09500026702881037,-0.684999465942381,-2.287499785423277,-2.7749998569488508,0.8400001525878906,2,0.09242959704824383,-1.2857116906826036,11.369999885559082,-4.999872846334796,11.260000228881836,-1.1666706403134461,11.300000190734865,0.09242959704824383 2508,2003-09-18,11.5,11.5,11.300000190734865,11.359999656677244,194500.0,0.012323974256501558,1.8571331257961203,1.555573216348293,74.874368969447,75.98117517771466,-0.08965393804051125,-0.6265971511371493,-1.9627692881053243,-3.072400306156066,47.87343842598649,0.19999980926513494,0.7079126440072194,0.49350004196167063,-0.5221309119605593,1.5091309958839005,-0.01431543499944432,1.0013155189227856,0.22663599395752065,100.0,32.46184879465412,0.5078154769611154,9,-0.07000017166137695,-0.6999998092651367,-2.4174998998641968,-2.8849997520446777,0.44999980926513494,3,0.0739130766495415,-1.4210531599314908,11.359999656677244,-1.2857116906826036,11.369999885559082,-4.999872846334796,11.260000228881836,0.0739130766495415 2509,2003-09-19,12.380000114440918,12.600000381469727,11.600000381469727,11.600000381469727,1445300.0,0.07652174908181886,-1.564103441909599,5.571413001273762,83.45072373491209,76.31493634786735,-0.9206796019651051,-1.4145143626621,-2.760179051317243,-3.921791496578786,49.45714809526732,1.1000003814697266,0.6866794572930441,1.269000148773193,0.1400155078448755,2.3979847897015105,0.7045078283090351,1.8334924692373509,-1.2200002670288086,84.7222093446803,15.294786535754653,0.5644923204641584,9,-0.5,-1.1100001335144043,-3.1900001764297485,-3.690000057220459,-0.13000011444091797,4,0.0032310146593914624,1.8571331257961203,11.5,-1.4210531599314908,11.359999656677244,-1.2857116906826036,11.369999885559082,0.0032310146593914624 2510,2003-09-22,12.1899995803833,12.380000114440918,12.170000076293945,12.300000190734865,467000.0,-0.01534737740720915,-1.8000076294139338,-0.14102647180730132,75.18796534217027,76.50589051642658,-0.7149372691680362,-1.1254883144897079,-2.491961701549773,-3.7018164669693245,50.91192572515511,0.21000003814697266,0.6568266528826001,0.9794996261596687,-0.16212377441703474,2.121123026736372,0.4086879258713161,1.5503113264480213,-1.001199722290039,71.527732706381,5.721022571740477,0.570811700288352,9,-0.3099994659423828,-0.8749995231628418,-2.7299994230270386,-3.3899993896484375,0.6100006103515643,0,0.023789989486111995,-1.564103441909599,12.380000114440918,1.8571331257961203,11.5,-1.4210531599314908,11.359999656677244,0.023789989486111995 2511,2003-09-23,12.210000038146973,12.300000190734865,12.119999885559082,12.289999961853027,220700.0,0.0016407266982894075,2.5999923706344803,0.7272679983354023,70.40358821104347,75.99517947516782,-0.6829063735998631,-1.045513241363576,-2.4393150130756744,-3.6899847746745493,52.786227770382,0.18000030517578303,0.6161682466892344,0.9020000934600834,-0.23086954400852733,2.034869730928694,0.33556527472577713,1.4684349121943896,-0.9929761695861821,71.73910789994717,8.939286226873278,0.5664348187343057,9,-0.3299999237060547,-0.8849997520446777,-2.7100000381469727,-3.380000114440918,0.6700000762939453,1,0.022932000990696588,-1.8000076294139338,12.1899995803833,-1.564103441909599,12.380000114440918,1.8571331257961203,11.5,0.022932000990696588 2512,2003-09-24,11.800000190734865,12.199999809265135,11.760000228881836,12.109999656677244,759100.0,-0.03357902097716381,-1.2564116358229886,3.8749970197648747,57.2000122070313,73.65264546381643,-0.21738295758935244,-0.5478253055199094,-1.9599344266919783,-3.2519701285320686,53.84113471727897,0.4499998092651367,0.5734914651573071,0.4185002326965357,-0.6351805174596681,1.4721809828527395,-0.1083401423815662,0.9453406077746376,-0.5553167919158959,38.461532818496046,-19.455204397249744,0.5268403750781023,9,0.07999992370605291,-0.47499990463257014,-2.150000214576723,-2.8250002861022967,1.199999809265135,2,0.02542374456658192,2.5999923706344803,12.210000038146973,-1.8000076294139338,12.1899995803833,-1.564103441909599,12.380000114440918,0.02542374456658192 2513,2003-09-25,11.149999618530273,12.0,11.109999656677246,11.800000190734865,539600.0,-0.05508479336423733,-1.4383554485466927,2.0967796516314308,45.22292742144415,70.06630300656097,0.43790884321523293,0.1624868098333323,-1.2553799211242485,-2.573298605122524,54.19923784149017,0.8900003433227539,0.5383739841616411,-0.2645003318786614,-1.238984775266223,0.7099841115089003,-0.7517425535724414,0.22274188981511855,1.4500007629394531,2.684559892318061,-50.50274614764843,0.4872422216937806,9,0.7050004005432129,0.17500066757202148,-1.4849995374679565,-2.174999713897705,1.6000003814697266,3,0.09417042391551811,-1.2564116358229886,11.800000190734865,2.5999923706344803,12.210000038146973,-1.8000076294139338,12.1899995803833,0.09417042391551811 2514,2003-09-26,11.75,11.850000381469727,10.8100004196167,11.149999618530273,706800.0,0.053811695246390956,1.5999961853081914,-0.9230766973553876,51.95531157837592,67.47772306074125,-0.10230465782744069,-0.3582188100808317,-1.7720972632500835,-3.1374948874394164,54.05925105967738,1.0399999618530273,0.5243321763816855,0.2735000610351559,-0.612443412846023,1.1594435349163348,-0.16947167590543266,0.7164717979757445,0.8202003669738769,59.87259637579392,10.846770305813038,0.4429717369405894,9,-0.04499959945678711,-0.4249997138977051,-2.084999918937683,-2.7750000953674316,1.3500003814697266,4,0.01702126036299023,-1.4383554485466927,11.149999618530273,-1.2564116358229886,11.800000190734865,2.5999923706344803,12.210000038146973,0.01702126036299023 2515,2003-09-29,11.460000038146973,11.760000228881836,11.25,11.75,451800.0,-0.024680847817278972,2.2903196035181304,-0.48333296246022384,50.54347755665613,64.6778228300358,0.24479116371077225,0.009449228118484143,-1.412072626989115,-2.8115766335705104,53.60378204073657,0.5100002288818359,0.48571814976289396,-0.06549992561340368,-0.8176889265381444,0.686689075311337,-0.44159442607577404,0.3105945748489667,1.0397923309326167,43.62414217302082,-2.959230338555514,0.37609450046237,9,0.24500036239624023,-0.10500001907348633,-1.7949999570846558,-2.4850001335144043,1.9899997711181623,0,0.06893542401599917,1.5999961853081914,11.75,-1.4383554485466927,11.149999618530273,-1.2564116358229886,11.800000190734865,0.06893542401599917 2516,2003-09-30,11.020000457763672,11.380000114440918,11.020000457763672,11.25,416300.0,-0.0383943786141947,-2.130438027631732,0.7931019741060946,46.50000417232412,61.70426435482271,0.7039501122812108,0.48785013111775477,-0.8992698705994648,-2.3330625400094043,52.72645348467001,0.4399995803833008,0.44527141505126266,-0.5139995098114021,-1.237336725466994,0.20933770584418987,-0.8756681176391972,-0.152330901983607,1.4122002333374013,15.107923047368152,-33.61942224711741,0.361668607827796,9,0.684999942779541,0.33499956130981445,-1.3400003910064697,-2.0450005531311035,2.359999656677246,1,0.16152446996652992,2.2903196035181304,11.460000038146973,1.5999961853081914,11.75,-1.4383554485466927,11.149999618530273,0.16152446996652992 2517,2003-10-01,11.56999969482422,11.670000076293945,11.199999809265137,11.199999809265137,432700.0,0.04990918459291627,-1.5405427697288214,-1.608698356359784,51.80179986674338,59.14064556563342,0.20883306694359938,-0.043093721250214045,-1.374376653579736,-2.84670621388714,51.164426357270564,0.6499996185302734,0.4277269070810803,0.0224997520446788,-0.6924790189414765,0.737478523030834,-0.3349896334483997,0.3799891375377573,0.7973129854174772,63.86550783175271,13.23398525010387,0.3574893854930777,10,0.13500070571899236,-0.1849994659423846,-1.8249995708465594,-2.594999790191652,1.9500007629394513,2,0.11322389405098421,-2.130438027631732,11.020000457763672,2.2903196035181304,11.460000038146973,1.5999961853081914,11.75,0.11322389405098421 2518,2003-10-02,11.420000076293945,11.59000015258789,11.369999885559082,11.5600004196167,257300.0,-0.012964530897729976,1.2000047683761295,-0.3783794233103832,51.339284288792115,55.57270784939786,0.3869871355653558,0.11102296666105005,-1.1512953716798364,-2.6598961557706122,49.36415103907728,0.2200002670288086,0.39690407653401216,-0.12649989128112793,-0.8421673299401267,0.5891675473778708,-0.4843336106106282,0.23133382804837233,0.8850201135227529,58.65381529345201,3.9762868296903306,0.3578337193294996,10,0.17500019073486328,-0.034999847412109375,-1.6525001525878906,-2.445000171661377,2.0299997329711896,3,0.13835375771895797,-1.5405427697288214,11.56999969482422,-2.130438027631732,11.020000457763672,2.2903196035181304,11.460000038146973,0.13835375771895797 2519,2003-10-03,11.600000381469727,11.949999809265135,11.529999732971193,11.630000114440918,340500.0,0.015761847983646993,-3.9411474315462947,0.21428328144903644,53.67965466262022,53.18289555167008,0.09466312524079967,-0.06025266722402911,-1.2462337417648968,-2.8032623348632146,47.42899170085572,0.5299997329711896,0.38266574129769104,0.04600038528442418,-0.6685520249688981,0.7605527955377465,-0.31127581984223696,0.4032765904110853,0.645219017538972,62.36562668239046,2.706399993602922,0.3572762051266609,10,-0.04500007629394531,-0.21500015258789062,-1.7950005531311035,-2.625000476837158,1.3699998855590803,4,0.09913789488898006,1.2000047683761295,11.420000076293945,-1.5405427697288214,11.56999969482422,-2.130438027631732,11.020000457763672,0.09913789488898006 2520,2003-10-06,11.649999618530273,11.649999618530273,11.579999923706055,11.600000381469727,254500.0,0.004310278915198751,1.8000305180437934,-1.6666560701910544,53.07017222812807,51.25696044245726,-0.044690159153754294,-0.11288945872415113,-1.2159286066474841,-2.817880841852162,45.38925394738356,0.06999969482421875,0.35270473415714143,0.09399962425231934,-0.6214361154656007,0.8094353639702394,-0.2637182456066398,0.4517174941112785,0.5378110213027458,67.74189248083691,8.004104388029667,0.35771786985895987,10,-0.14499950408935547,-0.15999937057495117,-1.8099994659423828,-2.6449995040893555,1.1000003814697266,0,0.12446358887712816,-3.9411474315462947,11.600000381469727,1.2000047683761295,11.420000076293945,-1.5405427697288214,11.56999969482422,0.12446358887712816 2521,2003-10-07,11.649999618530273,11.770000457763672,11.550000190734865,11.550000190734865,194800.0,0.0,-3.4000305177528696,2.0000190737773353,53.18681263402531,50.811049378789924,-0.1480489026910341,-0.09989674121149861,-1.1410608835264213,-2.7842166507821595,43.318724421142655,0.22000026702880682,0.1951493565936282,0.08249964714050328,-0.6311233369283258,0.7961226312093324,-0.27431184489391214,0.4393111391749187,0.48269861249409374,59.99997456868503,0.14047552628560567,0.35681149203441465,10,-0.24499940872192383,-0.15999937057495117,-1.732499599456787,-2.5699996948242188,1.390000343322754,1,0.1545064591995191,1.8000305180437934,11.649999618530273,-3.9411474315462947,11.600000381469727,1.2000047683761295,11.420000076293945,0.1545064591995191 2522,2003-10-08,11.56999969482422,11.779999732971193,11.399999618530273,11.75,162600.0,-0.006866946465715507,2.1666706403134093,-1.800013351516842,50.7795066636138,51.428447072364335,-0.11633995163140298,0.0014419333566344505,-0.9846121035107291,-2.6626923917818868,41.508434343890166,0.38000011444091975,0.07461486326982403,-0.0110002517700174,-0.7134440319463664,0.6914435284063316,-0.3622221418581919,0.3402216383181571,0.5097906237438394,34.482730271271464,-19.46072364798539,0.3512218900881742,10,-0.18999958038330256,0.10000038146972479,-1.5699994564056414,-2.4399995803833026,1.3000001907348615,2,0.15643910694538676,-3.4000305177528696,11.649999618530273,1.8000305180437934,11.649999618530273,-3.9411474315462947,11.600000381469727,0.15643910694538676 2523,2003-10-09,11.600000381469727,11.739999771118164,11.520000457763672,11.520000457763672,238200.0,0.0025929721207276213,-4.499988079059676,-0.4444432670707457,39.28571896425739,50.0207145596845,-0.08470255967788987,-0.014329215962687769,-0.9372062424629277,-2.645463237018543,39.36268802140827,0.2199993133544922,-0.028803405109337987,0.009500408172607777,-0.6883299856267264,0.707330801971942,-0.33941478872705844,0.358415605072274,0.4289983411402787,36.36376246928748,-13.121015404858966,0.34891519689966694,10,-0.11500024795532227,0.10500001907348633,-1.3050000667572021,-2.200000286102295,1.3099994659423828,3,0.16551724251328692,2.1666706403134093,11.56999969482422,-3.4000305177528696,11.649999618530273,1.8000305180437934,11.649999618530273,0.16551724251328692 2524,2003-10-10,12.420000076293945,12.59000015258789,11.760000228881836,11.779999732971193,1369400.0,0.07068962653950561,-1.4411785742835865,8.000011920940302,52.69321455061499,50.25957422567993,-0.8936443197650608,-0.7864403296367506,-1.6764120598524581,-3.416817465185815,37.61084564022114,0.9899997711181641,-0.05243204376354704,0.7735001087188724,-0.0016473866438246887,1.5486476040815695,0.385926361037523,1.1610738564002219,-1.609999656677246,85.71428571428571,37.40600858194222,0.3875737476813489,10,-0.6149997711181641,-0.7149996757507324,-2.015000104904175,-2.9600000381469727,0.35999965667724787,4,0.08293073483446678,-4.499988079059676,11.600000381469727,2.1666706403134093,11.56999969482422,-3.4000305177528696,11.649999618530273,0.08293073483446678 2525,2003-10-13,12.520000457763672,12.640000343322756,12.260000228881836,12.520000457763672,230200.0,0.008051560455349493,2.1666706403134093,0.0,53.56322368269607,51.04437639349903,-0.9247148141230195,-0.8297461926834071,-1.727285321724274,-3.469332422962772,36.063453236962395,0.38000011444091975,0.019463671526414927,0.8105004787445065,-0.03408547617868685,1.6550864336676998,0.3882075012829098,1.2327934562061031,-1.6744000434875481,90.32259553080776,43.120159477647725,0.4222929774615966,10,-0.6000003814697266,-0.7950000762939453,-1.9950006008148193,-2.940000534057617,-0.0800008773803711,0,0.03594247546421525,-1.4411785742835865,12.420000076293945,-4.499988079059676,11.600000381469727,2.1666706403134093,11.56999969482422,0.03594247546421525 2526,2003-10-14,12.649999618530273,12.720000267028807,12.380000114440918,12.420000076293945,234700.0,0.010383319170407024,-1.193553150514666,100.0,60.442256642507665,52.00442714636173,-0.8931024825582856,-0.9053520508385091,-1.8053115106582585,-3.54933076917904,34.962466719397575,0.34000015258788885,0.027226718046792442,0.8764996528625488,-0.049800867895617884,1.8028001736207155,0.4133493924834646,1.339649913241633,-1.732623207092285,94.6969231736244,44.47254727616139,0.46315026037908336,10,-0.6049995422363281,-0.8849992752075195,-2.0174996852874756,-3.0699996948242188,0.16000080108642578,1,0.007905168734016588,2.1666706403134093,12.520000457763672,-1.4411785742835865,12.420000076293945,-4.499988079059676,11.600000381469727,0.007905168734016588 2527,2003-10-15,12.40999984741211,12.5,12.350000381469727,12.5,405600.0,-0.01897231449450809,2.333319204848896,-0.39130579005854743,67.21312756886392,53.76818751081416,-0.5826946209413197,-0.6141430137316988,-1.509897922723539,-3.2583020963072187,33.67802661934132,0.2999992370605469,0.06032121326673945,0.5839998722076416,-0.36242605660846294,1.5304258010237461,0.11078690779958933,1.0572128366156939,-1.3844660046386714,74.16662759250454,17.188165092859336,0.47321296440805255,10,-0.34999990463256836,-0.6449995040893555,-1.617499828338623,-2.8299999237060547,0.21000003814697266,2,0.05076552152998559,-1.193553150514666,12.649999618530273,2.1666706403134093,12.520000457763672,-1.4411785742835865,12.420000076293945,0.05076552152998559 2528,2003-10-16,12.350000381469727,12.449999809265135,12.25,12.3100004196167,322400.0,-0.0048347676615720925,-1.4999850989133905,-0.44444326707074133,59.61539989864144,54.427714759260965,-0.42119451108458605,-0.5135274010704336,-1.3966183881123353,-3.1469448919476477,32.12003955945333,0.19999980926513494,0.1521325497571553,0.48150038719177246,-0.4795138898806819,1.4425146642642268,0.0009932486555452869,0.9620075257279996,-1.2227985532409669,61.458346785770104,4.64579062137237,0.48050713853622745,10,-0.29000043869018555,-0.5850000381469727,-1.5475003719329834,-2.770000457763672,0.5199995040893555,3,0.042105221702630535,2.333319204848896,12.40999984741211,-1.193553150514666,12.649999618530273,2.1666706403134093,12.520000457763672,0.042105221702630535 2529,2003-10-17,12.420000076293945,12.789999961853027,12.289999961853027,12.43000030517578,326600.0,0.00566799130866813,-2.703697424377287,-0.25000596047011747,66.55174330215692,55.92566710081972,-0.4052626703908384,-0.6117410297767094,-1.4120708345359851,-3.168969539490753,29.300474151921218,0.5,0.18465503630197233,0.5495000839233395,-0.41615159798737444,1.5151517658340534,0.06667424296798252,1.0323259248786965,-1.197230341737182,31.481497833922905,-25.883990605019623,0.4828258409553566,10,-0.3250002861022949,-0.619999885559082,-1.565000057220459,-2.8400001525878906,0.4499998092651367,4,0.03945247730339596,-1.4999850989133905,12.350000381469727,2.333319204848896,12.40999984741211,-1.193553150514666,12.649999618530273,0.03945247730339596 2530,2003-10-20,12.479999542236328,12.5,12.279999732971193,12.279999732971193,313000.0,0.004830874844912847,-1.2000047683761508,-19.99952317375886,78.96827439214535,58.79027396283306,-0.3745311422620574,-0.6839678498856312,-1.4173131091473437,-3.178401631151626,26.317012116685834,0.22000026702880682,0.23820765841846914,0.5949995517730713,-0.3991411538080385,1.589140257354181,0.0979291989825164,1.0920699045636262,-1.1318513894958642,42.59251083038548,-19.287210225913924,0.49707035279055445,10,-0.38499975204467773,-0.6799993515014648,-1.609999418258667,-2.854999542236328,0.4900007247924787,0,0.024038477703429928,-2.703697424377287,12.420000076293945,-1.4999850989133905,12.350000381469727,2.333319204848896,12.40999984741211,0.024038477703429928 2531,2003-10-21,12.489999771118164,12.5,12.4399995803833,12.449999809265135,241200.0,0.0008013004205642549,1.0,0.20000000000001067,73.23235291001058,61.285034656877144,-0.2825610268427283,-0.7082268078005818,-1.3645410038378802,-3.140137048966853,23.408176804300485,0.06000041961669922,0.2711521824959693,0.590999794006347,-0.4299367716727591,1.611936359685453,0.0805315111667948,1.101468076845899,-1.0265034736486953,44.44440519858503,-16.474268617578616,0.5104682828395528,10,-0.33499956130981445,-0.6899995803833008,-1.5299997329711914,-2.6999998092651367,0.560000419616701,1,-0.004003217906415335,-1.2000047683761508,12.479999542236328,-2.703697424377287,12.420000076293945,-1.4999850989133905,12.350000381469727,-0.004003217906415335 2532,2003-10-22,12.100000381469727,12.489999771118164,12.100000381469727,12.489999771118164,304900.0,-0.03122493168897178,1.0,-9.749994039529405,65.3153400840953,64.17721478130358,0.21291554621775077,-0.31052031767568167,-0.9259677755233682,-2.704129691980249,21.50956551440755,0.3899993896484375,0.2995400158041761,0.1860003948211677,-0.8376236816367335,1.209624471279069,-0.3258116434077838,0.6978124330501192,-0.530383790849573,0.0,-58.676841030380416,0.5118120382289508,10,0.17499971389770508,-0.3000001907348633,-1.0350003242492676,-2.310000419616699,0.8199996948242188,2,0.05867768725315803,1.0,12.489999771118164,-1.2000047683761508,12.479999542236328,-2.703697424377287,12.420000076293945,0.05867768725315803 2533,2003-10-23,12.199999809265135,12.390000343322756,11.949999809265135,11.949999809265135,224800.0,0.008264415259734204,-2.520004272460966,-0.6410266442349075,64.01870095978117,65.43560216009983,0.23130016255190533,-0.34553901267879716,-0.9755522310808029,-2.758509624493362,21.511554237135364,0.44000053405762074,0.3344399155029034,0.23349981307983292,-0.731143999348804,1.1981436255084699,-0.24882209313448556,0.7158217192941514,-0.5327525489463518,29.761899355588696,-27.273163720524877,0.4823219062143188,10,0.1700000762939471,-0.39999961853027166,-1.134999752044676,-2.374999761581419,0.8299999237060582,3,0.03442623630001895,1.0,12.100000381469727,1.0,12.489999771118164,-1.2000047683761508,12.479999542236328,0.03442623630001895 2534,2003-10-24,11.949999809265135,12.239999771118164,11.920000076293945,12.149999618530273,225100.0,-0.020491803599057445,-1.4615429759856802,-0.799999237060554,56.41026790535788,65.75194040706225,0.4555224906143902,-0.08409908230957797,-0.6840951844202579,-2.4665951453897854,22.277149202151687,0.31999969482421875,0.38859606858939166,-0.026500177383423917,-0.9858260387876356,0.9328256840207878,-0.5061631080855289,0.45316275331868106,-0.192932332823613,5.172368434033374,-48.42190477926108,0.47966293070210586,10,0.4050002098083514,-0.14999961853027166,-0.8349997997283918,-2.124999761581419,1.1900005340576207,4,0.07698745531197826,-2.520004272460966,12.199999809265135,1.0,12.100000381469727,1.0,12.489999771118164,0.07698745531197826 2535,2003-10-27,12.25,12.3100004196167,12.050000190734865,12.050000190734865,147700.0,0.025104618872233475,-1.600004768376158,-0.9999999999999822,61.36365442566717,65.85431793852442,0.12649759925291093,-0.3392746552064576,-0.9328170965261045,-2.722989864288671,23.135647978180057,0.3600006103515643,0.5082941425067222,0.23400001525878977,-0.700516924771799,1.1685169552893786,-0.23325845475650553,0.7012584852740851,-0.41029792472555826,56.896546054254216,3.942665742650725,0.4672584700152944,10,0.10500001907348633,-0.4499998092651367,-0.6749999523162842,-1.999999761581421,0.8500003814697266,0,0.05061223555584338,-1.4615429759856802,11.949999809265135,-2.520004272460966,12.199999809265135,1.0,12.100000381469727,0.05061223555584338 2536,2003-10-28,12.800000190734865,12.829999923706055,12.40999984741211,12.470000267028807,1370700.0,0.044897974753866476,1.153849915880903,1.6500011920940647,69.77494189788686,66.13896397508252,-0.44699353457495583,-0.7895657466274209,-1.4398873160441727,-3.2276597235666635,24.95980654602282,0.5799999237060547,0.5228767926991313,0.6950002193450953,-0.17708142712342045,1.567081865813611,0.2589593961108374,1.1310410425793531,-0.8842742845341363,96.70332549433893,39.7022419004344,0.43604082323425825,10,-0.42500019073486506,-0.9800000190734881,-1.2025001049041766,-2.549999952316286,0.09999942779540838,1,0.01328125576255812,-1.600004768376158,12.25,-1.4615429759856802,11.949999809265135,-2.520004272460966,12.199999809265135,0.01328125576255812 2537,2003-10-29,12.880000114440918,12.899999618530273,12.699999809265135,12.699999809265135,444400.0,0.006249993946403132,-1.2222163353536826,0.5454555963355774,70.2531796467599,67.32093950265123,-0.5065856199053229,-0.8078084396133356,-1.474497766242532,-3.2586895011832304,26.30712953836155,0.1999998092651385,0.5279080159588432,0.7095001220703132,-0.1897504737439757,1.608750717884602,0.25987482416316965,1.1591254199774568,-0.8728468064896564,97.95923332334246,36.76356481750193,0.4496252979071443,10,-0.4700002670288086,-1.0250000953674316,-1.2774999141693115,-2.5999999046325684,-0.10000038146972479,2,0.013198763570145156,1.153849915880903,12.800000190734865,-1.600004768376158,12.25,-1.4615429759856802,11.949999809265135,0.013198763570145156 2538,2003-10-30,13.0,13.75,12.899999618530273,13.75,965800.0,0.00931676121838998,1.2666676839192708,-4.1666596024244065,61.78862986306617,66.7917046760856,-0.5863474411512009,-0.8467846002879273,-1.5416198740648355,-3.332356404616153,28.125383999006214,0.869999885559082,0.4921016566131087,0.7505000114440925,-0.148750602008338,1.649750624896523,0.30087470471787725,1.2001253181703078,-0.8857051347792577,59.016391733988435,0.8840697883744681,0.4496253067262153,10,-0.16499996185302734,-0.7199997901916504,-1.3974997997283936,-2.7099997997283936,-0.5,3,-0.006153840285081147,-1.2222163353536826,12.880000114440918,1.153849915880903,12.800000190734865,-1.600004768376158,12.25,-0.006153840285081147 2539,2003-10-31,12.75,13.229999542236328,12.289999961853027,13.199999809265135,5942300.0,-0.019230769230769273,2.6862781030455913,0.5999997456868466,54.40612690826446,64.0625771778766,-0.31806180156466546,-0.5335684026205492,-1.2389449907371137,-3.0368471111802613,28.766060211750865,0.9399995803833008,0.44144565333049357,0.4430000305175774,-0.4280091818626932,1.314009242897848,0.00749542432744299,0.8785046367077118,1.0,41.17646398841223,-12.35177989128109,0.4355046061901352,10,0.08500003814697266,-0.4699997901916504,-1.1599998474121094,-2.4599997997283936,-0.7600002288818359,4,0.021960763370289627,1.2666676839192708,13.0,-1.2222163353536826,12.880000114440918,1.153849915880903,12.800000190734865,0.021960763370289627 2540,2003-11-03,13.100000381469727,13.100000381469727,12.3100004196167,12.5,2040000.0,0.027451010311351,1.6333315319496589,-1.3333347461847767,57.950549087639686,62.364598975390955,-0.6379539227526063,-0.8109461753218259,-1.5282159940629825,-3.3397989727446706,29.441359363131248,0.7899999618530273,0.44512432822338077,0.7205003738403324,-0.1615661065135221,1.6025668541941869,0.27946713366340603,1.1615336140172587,0.6499996185302734,55.47947934609297,6.863074021404259,0.4410332401769268,11,-0.2650003433227539,-0.7150001525878906,-1.5850000381469727,-2.81000018119812,-1.1000003814697266,0,0.0030534321136059805,2.6862781030455913,12.75,1.2666676839192708,13.0,-1.2222163353536826,12.880000114440918,0.0030534321136059805 2541,2003-11-04,13.449999809265135,13.449999809265135,13.039999961853027,13.100000381469727,837400.0,0.026717512794159237,1.342860101198648,0.5833320087865108,67.68708818023549,62.628126541628745,-0.9358737459154671,-1.0742575917793182,-1.8141012003568218,-3.6392789771603837,30.091600311421153,0.4099998474121076,0.43201522302117823,0.980499792098998,0.0460711703815857,1.9149284138164102,0.5132854812402918,1.447714102957704,0.2708001899719257,79.45204226736703,32.66027212218053,0.46721431085870646,11,-0.6149997711181623,-1.064999580383299,-1.9199995994567853,-3.1599996089935285,-1.3800001144409144,1,-0.026022262658643935,1.6333315319496589,13.100000381469727,2.6862781030455913,12.75,1.2666676839192708,13.0,-0.026022262658643935 2542,2003-11-05,13.380000114440918,13.5,12.8100004196167,13.5,1136700.0,-0.0052044383506977265,10.500003973646775,-0.34285737641042024,67.4576350088595,63.01023032485967,-0.7433868691156853,-0.9082721186184948,-1.6817354348807658,-3.5224861402554506,31.018647849717652,0.6899995803833008,0.38314535731003474,0.8200000762939457,-0.09807566355210362,1.738075816139995,0.360962206370921,1.2790379462169703,0.3121838840484621,74.65754274714371,28.4932522252641,0.459037869923025,11,-0.5450000762939453,-0.9050002098083496,-1.8499999046325684,-3.059999942779541,-1.4099998474121112,2,-0.035874476218620055,1.342860101198648,13.449999809265135,1.6333315319496589,13.100000381469727,2.6862781030455913,12.75,-0.035874476218620055 2543,2003-11-06,13.520000457763672,13.550000190734865,13.260000228881836,13.380000114440918,779100.0,0.010463403746286515,1.900002384188031,-1.1666706403134413,68.21193558716368,64.32152673394921,-0.7559503773305885,-0.945533667649233,-1.7616151005122056,-3.614244517968693,32.02080875578868,0.2899999618530291,0.37176511275616875,0.8640004158020016,-0.03269304289603525,1.7606938745000384,0.41565368645298406,1.3123471451510191,0.14413985999298085,97.61906924431149,47.548682457649804,0.44834672934901815,11,-0.6200003623962402,-0.9600005149841309,-1.9750001430511475,-3.195000171661377,-2.1800003051757812,3,-0.05473377956637149,10.500003973646775,13.380000114440918,1.342860101198648,13.449999809265135,1.6333315319496589,13.100000381469727,-0.05473377956637149 2544,2003-11-07,13.449999809265135,13.550000190734865,13.260000228881836,13.5,388300.0,-0.005177562583464246,2.866651407935744,-0.3571433437102054,66.0066064771173,64.83741029522145,-0.5037760339394364,-0.8373425188073877,-1.6317124030167651,-3.4940031362343777,31.616278570911827,0.2899999618530291,0.40765333134772774,0.7424997806549047,-0.21347595993445445,1.698475521244264,0.26451191036022514,1.2204876509495843,0.18665770137344495,91.93545161870836,39.22883536706946,0.4779878702946799,11,-0.42999982833862127,-0.8749999999999982,-1.9599995613098127,-3.12499952316284,-2.179999351501463,4,-0.07063195708082615,1.900002384188031,13.520000457763672,10.500003973646775,13.380000114440918,1.342860101198648,13.449999809265135,-0.07063195708082615 2545,2003-11-10,12.970000267028807,13.15999984741211,12.93000030517578,12.949999809265135,454200.0,-0.03568769881362199,-6.666719649044787,-0.40000762936541334,56.85715181000621,63.402100285456925,0.09956658066469792,-0.3392975162707579,-1.095186238146173,-2.9652456203557165,30.83114831800895,0.5199995040893555,0.43591040983729634,0.2400002479553205,-0.718573360509307,1.198573856419948,-0.23928655627699413,0.7192870521876351,0.6397240926340615,21.621607689194576,-30.802860468402585,0.47928680423231407,11,0.049999713897706854,-0.3950004577636701,-1.4999999999999982,-2.6150002479553205,-1.6400003433227521,0,-0.07555901894635375,2.866651407935744,13.449999809265135,1.900002384188031,13.520000457763672,10.500003973646775,13.380000114440918,-0.07555901894635375 2546,2003-11-11,12.75,13.079999923706055,12.65999984741211,13.050000190734865,275800.0,-0.01696224074783348,1.333335982431183,-14.999666221628928,59.75975425559276,62.236164130882806,0.34836248367931333,-0.11744269257896178,-0.8319783721622116,-2.695674956576898,29.674888907515896,0.4200000762939453,0.5034539625696954,0.014999961853026988,-0.94285959326794,0.972859516973994,-0.4639298157074556,0.4939297394135096,0.8333298717066722,10.112372794361088,-46.92163507167829,0.4789297775604835,11,0.26999998092651367,-0.17500019073486328,-1.2524998188018799,-2.3949999809265137,-1.3999996185302734,1,-0.05882352941176472,-6.666719649044787,12.970000267028807,2.866651407935744,13.449999809265135,1.900002384188031,13.520000457763672,-0.05882352941176472 2547,2003-11-12,13.039999961853027,13.039999961853027,12.649999618530273,12.649999618530273,470300.0,0.02274509504729627,1.0,-1.300000317891229,61.93181879756859,62.25207401249419,0.09325169691983604,-0.37716192379478386,-1.0890171214208557,-2.929923150410252,28.54413089154274,0.3900003433227539,0.5449158789166866,0.2734999179840081,-0.6807874410460606,1.2277872770140767,-0.20364376153102626,0.7506435974990424,0.5174633116565719,43.3333439297078,-16.44193682124523,0.47714367951503456,11,-0.11999988555908203,-0.4650001525878906,-1.5924997329711914,-2.679999828338623,-1.5500001907348633,2,-0.07438652376276289,1.333335982431183,12.75,-6.666719649044787,12.970000267028807,2.866651407935744,13.449999809265135,-0.07438652376276289 2548,2003-11-13,12.869999885559082,12.90999984741211,12.75,12.75,234600.0,-0.013036815704851268,-1.6666666666666667,0.3076917433884752,63.37209205617143,63.24829236226164,0.27141408115105037,-0.17518939009842072,-0.8918649487484167,-2.7047535128147846,27.676031396511547,0.28999996185302734,0.5055300343162674,0.0774998664855957,-0.8571406218261579,1.0121403547973493,-0.3898203776702811,0.5448201106414725,0.6621141217173854,24.444458572943805,-40.49292657679973,0.46732024415587703,11,0.06000041961669922,-0.2349996566772461,-1.3449997901916504,-2.4449996948242188,-1.390000343322754,3,-0.06993004091166533,1.0,13.039999961853027,1.333335982431183,12.75,-6.666719649044787,12.970000267028807,-0.06993004091166533 2549,2003-11-14,12.90999984741211,13.0,12.699999809265135,12.920000076293945,330400.0,0.0031080001716168315,2.529412424687833,-0.08333532015672063,60.37735509549939,63.51793747424605,0.2866401569707442,-0.18614113767169727,-0.9040105803525709,-2.6887912232568,26.300981210733998,0.30000019073486506,0.4575342274061267,0.0929998397827152,-0.8260867794516447,1.012086459017075,-0.36654346983446473,0.5525431493998951,0.5972718789558886,50.9804141562604,-14.35551913603215,0.45954330961717993,11,0.19000005722045898,-0.1549997329711914,-1.3149995803833008,-2.434999465942383,-1.4700002670288086,4,-0.12161113194272699,-1.6666666666666667,12.869999885559082,1.0,13.039999961853027,1.333335982431183,12.75,-0.12161113194272699 2550,2003-11-17,12.779999732971193,12.8100004196167,12.399999618530273,12.8100004196167,281400.0,-0.010069722383999502,26.332761141839914,2.9999999999998224,49.63767289664728,61.51244688718067,0.40954234927536426,-0.03427044830636383,-0.7522505148575842,-2.505731078400169,24.634275177318155,0.5100002288818359,0.4399472722755089,-0.05200028419494451,-0.957622572812225,0.8536220044223359,-0.5048114285035847,0.4008108601136957,0.7029265581065047,55.88234469140261,-5.259210696489603,0.4528111443086404,11,0.19500017166137518,0.055000305175779474,-1.0249993801116961,-2.234999656677248,-1.3800001144409197,0,-0.11815331038793886,2.529412424687833,12.90999984741211,-1.6666666666666667,12.869999885559082,1.0,13.039999961853027,-0.11815331038793886 2551,2003-11-18,12.4399995803833,12.869999885559082,12.399999618530273,12.760000228881836,298600.0,-0.026604081353047593,-1.3499979734449767,10.666444147753191,42.71522405027314,58.76329011400441,0.6606855139594145,0.3181009532732233,-0.38786740816016163,-2.111235219759676,22.92282377740589,0.4700002670288086,0.45499866761296204,-0.38950042724609446,-1.2993640247709664,0.5203631702787774,-0.8444322260085304,0.06543137151634149,1.0190681841099032,6.24999068677925,-48.15924579885691,0.45493179876243633,11,0.5350003242492676,0.3950004577636719,-0.6174993515014648,-1.8749995231628418,-1.0299997329711914,1,-0.0892282712314243,26.332761141839914,12.779999732971193,2.529412424687833,12.90999984741211,-1.6666666666666667,12.869999885559082,-0.0892282712314243 2552,2003-11-19,12.8100004196167,12.81999969482422,12.34000015258789,12.34000015258789,380400.0,0.02974283373906661,-1.0425500830913714,-1.4687478579624194,47.09480889337371,56.41694270358331,0.2249870905343645,0.004236008611925968,-0.7248145806692605,-2.4229178617878873,22.187844858060654,0.4799995422363299,0.4393247513971694,-0.054999589920043945,-0.8979644597176719,0.787965279877584,-0.47648202481885704,0.36648284497876915,0.625685988823701,71.2121781348438,16.667529817071774,0.421482434898814,11,0.13499975204467773,0.024999618530273438,-0.9050002098083496,-2.020000457763672,-1.25,2,-0.11397345748023469,-1.3499979734449767,12.4399995803833,26.332761141839914,12.779999732971193,2.529412424687833,12.90999984741211,-0.11397345748023469 2553,2003-11-20,12.619999885559082,12.710000038146973,12.5,12.710000038146973,397200.0,-0.01483220357796855,3.6666596024244478,-0.19148957756309973,47.97507732630288,54.413439464603925,0.306084962591358,0.23959961877055136,-0.5068328679414762,-2.181977795328784,21.861849850403885,0.3100004196166992,0.3521952421423755,-0.26600012779235804,-1.0586348026278412,0.5266345470431251,-0.6623174652100996,0.1303172096253835,0.7927727939495703,42.42421177354564,-13.240886361298841,0.39631733741774156,11,0.13000011444091797,0.21500015258789062,-0.7074997425079346,-1.5099997520446777,-1.25,3,-0.08954042192456468,-1.0425500830913714,12.8100004196167,-1.3499979734449767,12.4399995803833,26.332761141839914,12.779999732971193,-0.08954042192456468 2554,2003-11-21,12.869999885559082,12.90999984741211,12.649999618530273,12.720000267028807,278800.0,0.019809825853173813,1.2608760552634635,-1.6666596024244678,46.302244690627894,53.240672006895224,-0.03893450718359581,0.06541134413445349,-0.7218235958867503,-2.3787480266458694,21.771326012467192,0.28999996185302734,0.2703286872236035,-0.06200013160705531,-0.7215248124174263,0.5975245492033157,-0.3917624720122408,0.2677622087981302,0.520317339596458,92.98245907563812,35.753309640669386,0.3297623404051854,11,-0.15999984741210938,-0.034999847412109375,-0.9574997425079346,-1.739999771118164,-1.5599994659423828,4,-0.10800313563968389,3.6666596024244478,12.619999885559082,-1.0425500830913714,12.8100004196167,-1.3499979734449767,12.4399995803833,-0.10800313563968389 2555,2003-11-24,12.869999885559082,12.979999542236328,12.720000267028807,12.770000457763672,313000.0,0.0,-1.5999952316238422,0.6666645473850105,39.492763137890165,50.988784104928264,-0.061029178921552685,0.12041552375986342,-0.6848029928676134,-2.3244988486400775,21.583843603066505,0.2599992752075213,0.16642375904135775,-0.09300012588500906,-0.6707673020565039,0.4847670502864858,-0.3818837139707565,0.19588346220073838,0.49831099433040826,82.81253725293851,27.22148951181677,0.28888358808574754,11,-0.17999982833862305,-0.034999847412109375,-0.9224998950958252,-1.7049999237060547,-1.420000076293947,0,-0.11111113581130083,1.2608760552634635,12.869999885559082,3.6666596024244478,12.619999885559082,-1.0425500830913714,12.8100004196167,-0.11111113581130083 2556,2003-11-25,12.970000267028807,13.0,12.739999771118164,12.770000457763672,179300.0,0.007770037479326808,1.0000073359767303,2.0000095367977164,42.65233991789518,48.84661978496456,-0.14141163024722658,0.035630952470315336,-0.7494036337638299,-2.3715128726118913,20.437159790458843,0.26000022888183594,0.07024641992153846,-0.0014997482299818898,-0.57414933936351,0.5711498429035462,-0.2878245437967468,0.28482504733678304,0.3767443944999549,95.4545848625839,40.52897062755177,0.28632479556676416,11,-0.3000001907348615,-0.13500022888183416,-1.02250027656555,-1.7750000953674299,-1.5500001907348615,1,-0.12104862113917225,-1.5999952316238422,12.869999885559082,1.2608760552634635,12.869999885559082,3.6666596024244478,12.619999885559082,-0.12104862113917225 2557,2003-11-26,13.050000190734865,13.100000381469727,12.75,12.970000267028807,270000.0,0.006168074175713523,2.8888865341414824,0.40000000000002134,41.39194407910254,46.40438112084579,-0.245679687696434,-0.032654175050710776,-0.7920219582384966,-2.3997587215029643,19.19630629056064,0.35000038146972656,0.03758070177921269,0.07000017166137873,-0.5019771791919627,0.6419775225147202,-0.215988503765292,0.35598884708804945,0.2756095768003828,91.66664017573058,40.400640590137726,0.28598867542667106,11,-0.32999992370605646,-0.2150001525878924,-1.0724999904632586,-1.855000019073488,-1.800000190734865,2,-0.1256705225557858,1.0000073359767303,12.970000267028807,-1.5999952316238422,12.869999885559082,1.2608760552634635,12.869999885559082,-0.1256705225557858 2558,2003-11-28,12.920000076293945,13.140000343322756,12.920000076293945,13.0,111400.0,-0.009961694447576774,-4.500011920940368,-0.9999999999999556,40.501803263614924,44.195986472858635,-0.12051456662105231,0.095965443983971,-0.6298934496783577,-2.2163190029619084,16.780838017575892,0.22000026702881037,0.006649331008272696,-0.05599994659423757,-0.6285070684034135,0.5165071752149384,-0.34225350749882466,0.23025361431034952,0.3848974951276585,55.102052732272675,8.6094915520991,0.2862535609045876,11,-0.17999982833862305,-0.08500003814697266,-0.8824999332427979,-1.7249999046325684,-1.5200004577636719,4,-0.10526313070017856,2.8888865341414824,13.050000190734865,1.0000073359767303,12.970000267028807,-1.5999952316238422,12.869999885559082,-0.10526313070017856 2559,2003-12-01,13.029999732971193,13.06999969482422,12.869999885559082,12.869999885559082,296400.0,0.008513905265300936,-1.5000000000000222,-2.000000000000022,51.23965737110834,44.373984747798744,-0.2365811907427453,0.008451529276504388,-0.7341934629837592,-2.2696211523249783,15.810850312258594,0.1999998092651385,-0.05710857951231141,0.03999972343445002,-0.5228503336857422,0.6028497805546422,-0.2414253051256452,0.32142475199454523,0.2545998862590384,73.80938324530791,23.172342333756006,0.281425028560096,12,-0.2899994850158709,-0.19499969482422053,-0.9449996948242205,-1.8349995613098162,-1.6300001144409197,0,-0.12739830248895834,-4.500011920940368,12.920000076293945,2.8888865341414824,13.050000190734865,1.0000073359767303,12.970000267028807,-0.12739830248895834 2560,2003-12-02,13.140000343322756,13.170000076293945,12.880000114440918,13.050000190734865,394800.0,0.008442103807049017,2.866675991506011,0.5625014901175343,58.44155736923221,46.12135511657198,-0.3242430562990606,-0.10371632413433396,-0.8309734767354424,-2.3236250589064618,14.876334984397378,0.28999996185302734,-0.11309443185410473,0.1480003356933608,-0.4167764540794838,0.7127771254662054,-0.1343880591930624,0.430388730579784,0.12470728275993181,93.02332286510216,35.72100421573898,0.28238839488642276,12,-0.3850002288818377,-0.24000024795532404,-1.0625002384185809,-1.8200001716613787,-1.9700002670288121,1,-0.1392693969476182,-1.5000000000000222,13.029999732971193,-4.500011920940368,12.920000076293945,2.8888865341414824,13.050000190734865,-0.1392693969476182 2561,2003-12-03,13.100000381469727,13.1899995803833,13.0600004196167,13.100000381469727,411000.0,-0.003044137047785944,-2.2499821185895144,0.0,51.45631921943233,46.60596737502294,-0.2020211558382119,-0.09621486420826209,-0.7785899144508548,-2.2309649536382086,13.433277095602602,0.12999916076660156,-0.15873101417245117,0.1255003452301029,-0.39983587557820677,0.6508365660384126,-0.13716776517405194,0.3881684556342577,0.14521309132836713,79.54561710373169,19.630461561663743,0.26266811040415444,12,-0.25500059127807617,-0.08000040054321289,-1.0225002765655518,-1.7350006103515625,-1.75,2,-0.12595423848525666,2.866675991506011,13.140000343322756,-1.5000000000000222,13.029999732971193,-4.500011920940368,12.920000076293945,-0.12595423848525666 2562,2003-12-04,12.899999618530273,13.100000381469727,12.800000190734865,13.0,864100.0,-0.015267233367592836,-1.0000063578449567,-100.0,50.717695926173846,46.91070277500861,0.013509184160211518,0.0695473928999899,-0.5550567116729272,-1.9789324257864855,12.175607834531057,0.3000001907348615,-0.15795797061794303,-0.05050039291381836,-0.5405049392421102,0.43950415341447346,-0.29550266607796516,0.19450188025032844,0.3261095840489183,25.640919050040743,-37.15986247883304,0.2450022731641461,12,0.019999980926513672,0.12000036239624023,-0.802499532699585,-1.4699997901916504,-1.6599998474121094,3,-0.11472865007766164,-2.2499821185895144,13.100000381469727,2.866675991506011,13.140000343322756,-1.5000000000000222,13.029999732971193,-0.11472865007766164 2563,2003-12-05,12.779999732971193,12.850000381469727,12.699999809265135,12.800000190734865,215700.0,-0.009302316985087766,1.4999920527697135,0.20000381468271378,47.00460971261046,46.988743333006674,0.17722939714039754,0.1383595140406424,-0.3914789403369401,-1.8113814542783366,10.670097405211731,0.1999998092651385,-0.10588927607483178,-0.13350024223327495,-0.5484461984411038,0.28144571397455387,-0.34097322033719024,0.07397273587064035,0.42738728479347543,16.326522668265874,-45.98788709745796,0.20747297810391455,12,0.16499996185302557,0.2400002479553205,-0.6474997997283953,-1.3049998283386248,-1.3800001144409197,4,-0.11971829146630875,-1.0000063578449567,12.899999618530273,-2.2499821185895144,13.100000381469727,2.866675991506011,13.140000343322756,-0.11971829146630875 2564,2003-12-08,12.5,12.779999732971193,12.380000114440918,12.550000190734865,498500.0,-0.021909212740343076,-1.7586184217016962,2.4999523173756373,43.96552964423463,47.48571738926716,0.4461417775698511,0.3621036988739128,-0.089599226303271,-1.47475709907906,9.27735902367768,0.3999996185302752,-0.10139753788645578,-0.36599998474121165,-0.7375914049270254,0.005591435444602055,-0.5517956948341176,-0.18020427464830568,0.6890392766464366,14.8148104541612,-46.31744332186314,0.18579571009290674,12,0.2849998474121094,0.4200000762939453,0.05750012397766113,-0.5999999046325684,-1.1000003814697266,0,-0.0880000305175781,1.4999920527697135,12.779999732971193,-1.0000063578449567,12.899999618530273,-2.2499821185895144,13.100000381469727,-0.0880000305175781 2565,2003-12-09,11.989999771118164,12.5,11.989999771118164,12.449999809265135,944100.0,-0.040800018310546915,-1.2173921156019032,9.199965667855214,40.9638688036609,47.29810948768558,0.9143391952250592,0.8378788000081574,0.44615485012365497,-0.9162711857434829,8.953040879824522,0.5100002288818359,-0.09879842658156335,-0.8270001888275154,-1.3629540632847341,-0.2910463143702966,-1.0949771260561239,-0.5590232515989069,1.1810587192324036,0.0,-65.2624039507233,0.26797693722860905,12,0.5999999046325684,0.7800002098083496,0.5675003528594971,-0.08999967575073242,-0.4799995422363281,1,-0.049207686726491784,-1.7586184217016962,12.5,1.4999920527697135,12.779999732971193,-1.0000063578449567,12.899999618530273,-0.049207686726491784 2566,2003-12-10,12.0,12.109999656677244,11.899999618530273,12.050000190734865,475400.0,0.0008340474622796634,1.4706014350067906,0.10869605780095588,30.985923690904215,46.14188500010799,0.8406811312593714,0.8103569334592766,0.47674033262282833,-0.8740419163846838,9.291496082419002,0.21000003814697088,-0.10980928374285348,-0.779499959945678,-1.4282714433154489,-0.13072847657590714,-1.1038857016305634,-0.45511421826079257,1.1238161415812709,8.333359824269724,-53.85584701230579,0.32438574168488526,12,0.5449995994567871,0.7249999046325684,0.6100001335144043,-0.09999990463256836,-0.14999961853027344,2,-0.069166660308838,-1.2173921156019032,11.989999771118164,-1.7586184217016962,12.5,1.4999920527697135,12.779999732971193,-0.069166660308838 2567,2003-12-11,12.06999969482422,12.220000267028807,11.949999809265135,11.989999771118164,384600.0,0.005833307902018303,-2.3750089407051678,-1.5999923706345511,36.318411264927356,45.677063666920475,0.6895643470200365,0.6998425247588553,0.43124570918945615,-0.8937489003912891,9.546387441947235,0.2700004577636719,-0.09955301344187006,-0.6610002517700178,-1.3700071818931523,0.04800667835311678,-1.015503716831585,-0.3064967867084505,0.9803874553739913,17.89473050189348,-44.86157799497833,0.35450346506156766,12,0.4749999046325666,0.6550002098083478,0.5400004386901838,-0.13999986648559748,-0.23999977111816584,3,-0.05965197444563641,1.4706014350067906,12.0,-1.2173921156019032,11.989999771118164,-1.7586184217016962,12.5,-0.05965197444563641 2568,2003-12-12,11.970000267028807,12.06999969482422,11.800000190734865,12.06999969482422,530200.0,-0.0082849569448038,4.400020980954823,-1.2499940395298548,25.806469806476073,42.8511539375169,0.7159215578808471,0.7683529679760461,0.559929123642414,-0.7443260325207604,9.92957972812766,0.26999950408935547,-0.11241891095655276,-0.7159996986389174,-1.4983148850428076,0.06631548776497276,-1.1071572918408634,-0.32484210543697145,1.0113636312693295,17.346954663469223,-39.86807640893497,0.39115759320194515,12,0.5249996185302752,0.7049999237060582,0.6849997043609637,-0.04000043869018377,-0.22000026702880682,4,-0.06098583789688117,-2.3750089407051678,12.06999969482422,1.4706014350067906,12.0,-1.2173921156019032,11.989999771118164,-0.06098583789688117 2569,2003-12-15,11.34000015258789,11.899999618530273,11.34000015258789,11.56999969482422,639700.0,-0.05263158733389861,-3.869570265204916,2.3000085831178967,19.277122738614935,38.49955008967053,1.2080211291610734,1.3435883495678524,1.2060811344000584,-0.06391267908868237,10.457331408288614,0.6300001144409162,-0.14816879403558936,-1.2674998283386234,-2.2457233082807893,-0.28927634839645755,-1.7566115683097063,-0.7783880883675405,1.5468546491051836,0.0,-51.74737959933897,0.4891117399710833,12,0.9249997138977051,1.1050000190734863,1.3899998664855957,0.619999885559082,0.43999958038330256,0,0.005290958124783751,4.400020980954823,11.970000267028807,-2.3750089407051678,12.06999969482422,1.4706014350067906,12.0,0.005290958124783751 2570,2003-12-16,11.270000457763672,11.5,11.170000076293944,11.399999618530273,754800.0,-0.006172812511668679,1.0000000000000107,0.5652148673975377,15.447158884077211,34.49853227463107,1.1006062787099502,1.3646275606026705,1.2901404686246423,0.05309223809273789,11.828471845494343,0.32999992370605646,-0.1790345059155225,-1.261999559402465,-2.4036068758713167,-0.1203922429336135,-1.8328032176368918,-0.6911959011680384,1.4621688790188845,9.523844124232122,-35.179040813953826,0.5708036582344259,12,0.8649997711181641,0.9099993705749512,1.5274994373321533,0.6899995803833008,0.5299997329711932,1,0.01153497386746305,-3.869570265204916,11.34000015258789,4.400020980954823,11.970000267028807,-2.3750089407051678,12.06999969482422,0.01153497386746305 2571,2003-12-17,11.329999923706055,11.399999618530273,11.149999618530273,11.25,367900.0,0.005323821074119772,1.272734366194741,-0.6153880012324486,14.754086827371339,30.502575708097453,0.8528105516247102,1.2829852344553885,1.245187720426438,0.03741131779358042,13.155253355270654,0.25,-0.261479903783993,-1.1465001106262207,-2.408516433086426,0.11551621183398453,-1.7775082718563233,-0.5154919493961181,1.2147091018178688,16.82244823200478,-21.03352546218867,0.6310081612301023,12,0.6700000762939453,0.8399996757507324,1.4674999713897705,0.630000114440918,0.1999998092651385,2,0.015887052637940657,1.0000000000000107,11.270000457763672,-3.869570265204916,11.34000015258789,4.400020980954823,11.970000267028807,0.015887052637940657 2572,2003-12-18,11.350000381469727,11.399999618530273,11.18000030517578,11.25,454100.0,0.0017652654808781865,1.2000057220786582,1.2500059604701619,16.30901832118944,27.091954442384004,0.6591358970205672,1.2100361901330636,1.2433556494265758,0.06277464818588285,14.697766494214154,0.21999931335449396,-0.3834843586712502,-1.0534996509551995,-2.4003442007776847,0.29334489886728576,-1.726921925866442,-0.38007737604395686,0.9994493270750855,21.739211560190277,-13.359598355725517,0.6734222749112426,12,0.6149992942810059,0.8199992179870605,1.4474995136260986,0.7149996757507324,-0.15000057220458984,3,0.04405286195552138,1.272734366194741,11.329999923706055,1.0000000000000107,11.270000457763672,-3.869570265204916,11.34000015258789,0.04405286195552138 2573,2003-12-19,11.489999771118164,11.56999969482422,11.199999809265137,11.300000190734865,809700.0,0.01233474757207964,1.1142885169250107,1.899988555951841,17.372877417675895,24.137215306099705,0.3541491062747184,1.0340559979235984,1.122558884689731,-0.03106533174650572,16.109388747159777,0.3699998855590838,-0.4913512410543035,-0.8570002555847172,-2.2592705332081984,0.5452700220387641,-1.5581353943964587,-0.15586511677297565,0.691526924824613,45.33335367838542,14.506117880954378,0.7011351388117408,12,0.33500003814697266,0.679999828338623,1.257500171661377,0.5750002861022949,-0.23999977111816406,4,0.029590962520515518,1.2000057220786582,11.350000381469727,1.272734366194741,11.329999923706055,1.0000000000000107,11.270000457763672,0.029590962520515518 2574,2003-12-22,11.479999542236328,11.5600004196167,11.31999969482422,11.5,411800.0,-0.0008703419565745385,2.428550019754474,-0.10526579965768135,13.27430678193474,21.060597303685686,0.228249355315727,0.9850874916454302,1.1256063660144626,0.021672663413720983,17.128727824057243,0.2400007247924787,-0.5946186741438559,-0.7975004673004147,-2.2281260290103138,0.6331250944094844,-1.5128132481553642,-0.08218768644546515,0.557113362868698,78.57139613353222,53.314291412189704,0.7153127808549496,12,0.2050004005432129,0.690000057220459,1.3025007247924805,0.7650003433227539,-0.1099996566772461,0,0.023519204575776165,1.1142885169250107,11.489999771118164,1.2000057220786582,11.350000381469727,1.272734366194741,11.329999923706055,0.023519204575776165 2575,2003-12-23,11.4399995803833,11.5,11.31999969482422,11.350000381469727,456700.0,-0.003484317373521062,-1.3999949137564147,-4.499856952126645,13.274306781934754,19.092639869355747,0.2034188753475945,0.9617730267924216,1.1548216222580994,0.08752683170239628,18.04391638753112,0.18000030517577947,-0.6913764989423292,-0.7660004138946537,-2.2147661998212715,0.6827653720319642,-1.4903833068579626,-0.04161752093134474,0.4729174646012595,69.04759742235473,48.56501019565829,0.7243828929633088,12,0.24500036239624023,0.7300000190734863,1.4875004291534424,0.8400006294250488,-0.21000003814697266,1,0.02972029414851618,2.428550019754474,11.479999542236328,1.1142885169250107,11.489999771118164,1.2000057220786582,11.350000381469727,0.02972029414851618 2576,2003-12-24,11.399999618530273,11.470000267028807,11.300000190734865,11.380000114440918,175800.0,-0.0034965002902287434,1.124990314293721,0.22221869006368483,14.285688335373962,16.64455954384982,0.1669107781412862,0.9255764955725123,1.1791588154954198,0.1535705390887223,18.97730483521517,0.17000007629394176,-0.769088236102375,-0.7275003433227543,-2.17209651882923,0.7170958321837215,-1.4497984310759922,-0.0052022555695163675,0.4061089867506862,56.410168629445536,35.06899049307709,0.7222980877532377,12,0.21000003814697266,0.7699999809265137,1.505000352859497,0.8800005912780762,0.039999961853027344,2,0.035087770665746865,-1.3999949137564147,11.4399995803833,2.428550019754474,11.479999542236328,1.1142885169250107,11.489999771118164,0.035087770665746865 2577,2003-12-26,11.40999984741211,11.520000457763672,11.350000381469727,11.350000381469727,97300.0,0.0008772130891636643,-4.666719649044728,3.0000476848981927,15.577871867309838,15.508048661720235,0.05972477559553013,0.8289105733826432,1.1610261828572277,0.17249136441839674,19.653646235467136,0.1700000762939453,-0.8046542692371599,-0.6355000972747806,-2.045382190851809,0.7743819963022478,-1.3404411440632948,0.06944094951373359,0.3042534997237549,56.75678462160999,33.34450723492355,0.7049410467885143,12,0.11499977111816406,0.7599997520446777,1.4950001239776611,0.8700003623962402,-0.26000022888183594,4,0.010517080382459465,1.124990314293721,11.399999618530273,-1.3999949137564147,11.4399995803833,2.428550019754474,11.479999542236328,0.010517080382459465 2578,2003-12-29,11.5600004196167,11.600000381469727,11.43000030517578,11.43000030517578,427200.0,0.013146413164818016,-1.6153834867769064,2.166687859617921,24.731189411546993,16.114056069823796,-0.1727130347403687,0.6026988162339233,1.006402812151281,0.05130031878243457,20.15715218942786,0.1900005340576172,-0.819068703960049,-0.4174995422363281,-1.7801884525474208,0.9451893680747645,-1.0988439973918744,0.2638449129192182,0.07525740551438176,86.6666878594157,59.59883868032718,0.6813444551555461,12,-0.18500041961669922,0.6099991798400879,1.3299996852874756,0.7199997901916504,-0.46000003814697266,0,-0.031141920180267513,-4.666719649044728,11.40999984741211,1.124990314293721,11.399999618530273,-1.3999949137564147,11.4399995803833,-0.031141920180267513 2579,2003-12-30,11.369999885559082,11.470000267028807,11.260000228881836,11.260000228881836,451800.0,-0.016436031761313474,-2.818194428790618,0.8461504603308397,29.87013308711201,17.716608759049887,0.02457478072152952,0.6977329775870302,1.1872207681720415,0.2689786805197727,20.996773868805477,0.3000001907348633,-0.8641856684958586,-0.5245000839233391,-1.8177127838687852,0.7687126160221069,-1.1711064338960622,0.1221062660493839,0.23000049591064453,32.35282567963289,1.7841965073184376,0.6466063499727227,12,0.005000114440917969,0.7999997138977051,1.4225001335144043,0.9100003242492676,0.3599996566772461,1,-0.010554079750826784,-1.6153834867769064,11.5600004196167,-4.666719649044728,11.40999984741211,1.124990314293721,11.399999618530273,-0.010554079750826784 2580,2003-12-31,11.3100004196167,11.350000381469727,11.119999885559082,11.279999732971193,474400.0,-0.005276997937228467,3.1818039950062422,0.27273436619472474,28.301889055832007,19.221920117767738,0.10152094984117532,0.6467638652107581,1.2352168741250011,0.3557897104659844,21.74209524229818,0.25,-0.8871101119503031,-0.4929995536804199,-1.668792161708545,0.6827930543477052,-1.0808958576944825,0.09489675033364264,0.28999996185302734,39.58340369985516,5.945957561044025,0.5878963040140626,12,0.04999971389770508,0.8449993133544922,1.4624996185302734,0.9699997901916504,0.08999919891357422,2,0.005304992371027328,-2.818194428790618,11.369999885559082,-1.6153834867769064,11.5600004196167,-4.666719649044728,11.40999984741211,0.005304992371027328 2581,2004-01-02,11.449999809265135,11.510000228881836,11.329999923706055,11.329999923706055,247500.0,0.012378371746619266,-2.000007947293549,3.999904634751274,31.325292206579675,20.890394993922207,-0.02197754081072567,0.39717591641670325,1.0842710597563556,0.2470412725764657,22.24625302642833,0.19999980926513672,-0.8214064507948518,-0.270500135421754,-1.2833744388185586,0.7423741679750506,-0.7769372871201572,0.2359370162766492,0.07320049285888786,68.74991307664914,31.75292001327459,0.5064371516984026,1,-0.08999967575073065,0.7049999237060565,1.3125002384185809,0.8300004005432147,0.32000064849853693,4,-0.019213997440487907,3.1818039950062422,11.3100004196167,-2.818194428790618,11.369999885559082,-1.6153834867769064,11.5600004196167,-0.019213997440487907 2582,2004-01-05,11.420000076293945,11.520000457763672,11.350000381469727,11.5,474600.0,-0.002620064058596272,1.8333147897957562,-0.6666666666666765,32.70438780375892,22.59389614793143,0.021228239765848755,0.3273986408717544,1.1153228464765093,0.3030059431553713,23.636089723070956,0.1700000762939453,-0.736927650440725,-0.22649989128112757,-1.0803030168494931,0.627303234287238,-0.6534014540653104,0.2004016715030552,-0.3000001907348633,62.499975164757004,22.066559991600208,0.4269015627841825,1,-0.059999942779541016,0.7349996566772461,1.3324999809265137,0.8600001335144043,0.43000030517578125,0,0.0017512700486641553,-2.000007947293549,11.449999809265135,3.1818039950062422,11.3100004196167,-2.818194428790618,11.369999885559082,0.0017512700486641553 2583,2004-01-06,11.25,11.420000076293945,11.239999771118164,11.350000381469727,420300.0,-0.014886171204747889,-1.9999841055392196,1.2500059604701619,46.01768940576761,26.23204977280175,0.17165559086156534,0.3972658863659788,1.2811974781861704,0.4980863561671711,25.50883767306029,0.18000030517578125,-0.6558991110217693,-0.3199999809265144,-1.0033353750098453,0.3633354131568165,-0.6616676779681789,0.02166771611515017,-0.12200010299682695,32.49998211863215,-12.508989212127709,0.34166769704166516,1,0.1100001335144043,0.9049997329711914,1.5275001525878906,1.0300002098083496,0.4799995422363281,1,-0.008888922797309018,1.8333147897957562,11.420000076293945,-2.000007947293549,11.449999809265135,3.1818039950062422,11.3100004196167,-0.008888922797309018 2584,2004-01-07,11.399999618530273,11.399999618530273,11.199999809265137,11.25,444600.0,0.013333299424913125,1.6666709052299633,-1.4999904632932155,55.3718702119208,30.909556820577976,0.010185729092816231,0.16931235012965828,1.1367898462885346,0.37078115836817993,26.961761790759486,0.19999980926513672,-0.5785329938333419,-0.11500034332275355,-0.6424569086804262,0.41245622203491905,-0.37872862600158896,0.14872793935608186,-0.26415971031189045,69.99983310723337,19.655305787847887,0.2637282826788362,1,-0.03999948501586914,0.755000114440918,1.387500524520874,0.8800005912780762,0.21000003814697088,2,-0.0263157234297543,-1.9999841055392196,11.25,1.8333147897957562,11.420000076293945,-2.000007947293549,11.449999809265135,-0.0263157234297543 2585,2004-01-08,11.399999618530273,11.420000076293945,11.149999618530273,11.399999618530273,320800.0,0.0,12.49971390425329,0.0,53.04346600191399,35.21597656130465,0.004375130020484619,0.12948335741526407,1.1328257450931751,0.39642039384202477,27.629264554534927,0.2700004577636719,-0.5106422873423462,-0.08550033569335902,-0.564906719896415,0.393906048509697,-0.32520352779488704,0.154202856408169,-0.2564764993209838,67.56741431126828,12.44627288508839,0.2397031921015284,1,-0.03999948501586914,0.755000114440918,1.387500524520874,0.8800005912780762,0.4000005722045916,3,0.028947362697245405,1.6666709052299633,11.399999618530273,-1.9999841055392196,11.25,1.8333147897957562,11.420000076293945,0.028947362697245405 2586,2004-01-09,11.170000076293944,11.350000381469727,11.15999984741211,11.31999969482422,454000.0,-0.020175399116897696,-1.2352993975024964,-100.0,43.3823354103818,38.30536139942376,0.22162441254459786,0.3100073869412814,1.338375977425791,0.6431581155700297,28.144123152585898,0.23999977111816406,-0.4381022012275828,-0.27399988174438583,-0.707366061653234,0.15936629816446235,-0.4906829716988099,-0.05731679178996174,-0.0200004577636701,5.40551686453168,-51.710082193392935,0.21668308995442398,1,0.19000005722046076,0.9849996566772479,1.6575000286102313,1.110000133514406,0.6300001144409215,4,0.020590827275324575,12.49971390425329,11.399999618530273,1.6666709052299633,11.399999618530273,-1.9999841055392196,11.25,0.020590827275324575 2587,2004-01-12,11.350000381469727,11.449999809265135,11.229999542236328,11.270000457763672,288800.0,0.016114619869859848,-1.7499731782039902,-0.5333341810459801,45.000020435883776,40.55745373546118,0.03600439253672505,0.0772621076204878,1.1329348585841377,0.4814319624670844,28.874137752280387,0.2799997329711914,-0.35587939977839156,-0.057999610900878906,-0.37691882764764806,0.26091960584589025,-0.2174592192742626,0.10145999747250478,-0.20000076293945312,66.66687859415819,7.727917076385594,0.1594596083733845,1,-0.03000020980834961,0.7599997520446777,1.5824995040893555,0.929999828338623,0.26999950408935547,0,0.03700441076457128,-1.2352993975024964,11.170000076293944,12.49971390425329,11.399999618530273,1.6666709052299633,11.399999618530273,0.03700441076457128 2588,2004-01-13,11.239999771118164,11.390000343322756,11.010000228881836,11.359999656677244,700500.0,-0.00969168340568094,3.2221939654029934,-1.4999999999999778,42.00000762939453,41.905217573492564,0.10710227602641353,0.13678166172495665,1.211823357258222,0.6118073408688751,29.5249930477304,0.38000011444091975,-0.2804937412826565,-0.13150019645690847,-0.320042916325157,0.057042523411340085,-0.22577155639103275,-0.03722883652278419,0.2800006866455078,52.2726730866351,-4.01012548155088,0.09427135993412421,1,0.025000572204589844,0.6900005340576172,1.7300000190734863,1.0400004386901855,0.32000064849853516,1,0.05427051804031113,-1.7499731782039902,11.350000381469727,-1.2352993975024964,11.170000076293944,12.49971390425329,11.399999618530273,0.05427051804031113 2589,2004-01-14,11.399999618530273,11.4399995803833,11.25,11.300000190734865,239400.0,0.014234862159271389,1.111114054560964,-0.8333293596865563,48.7654331889282,44.17894469939215,-0.053858374130003384,-0.019492071677921885,1.0299886263038225,0.4741178619652473,29.254364718742714,0.19999980926513672,-0.20738626772927127,0.0254996776580807,-0.16284194461794144,0.21384129993410284,-0.06867113347992948,0.11967048879609088,0.10980083465576129,88.63630945027161,32.564981938669824,0.09417081113801098,1,-0.13499927520751953,0.49500036239624023,1.5825002193450928,0.8800005912780762,-0.25,2,0.028947362697245405,3.2221939654029934,11.239999771118164,-1.7499731782039902,11.350000381469727,-1.2352993975024964,11.170000076293944,0.028947362697245405 2590,2004-01-15,11.399999618530273,11.510000228881836,11.279999732971193,11.5,371300.0,0.0,2.8333147897957267,-1.0000095367977517,50.0,46.253912231994406,-0.044420748350786354,-0.009753571564271368,0.9964202700806855,0.49809177556268125,28.572942207402864,0.23000049591064275,-0.17064994326026195,0.018999719619751332,-0.16302387297379717,0.20102331221329983,-0.07201207667702292,0.11001151591652558,-0.3899993896484375,77.9998779296875,21.063795193888225,0.09101179629677426,1,-0.13499927520751953,0.35500049591064453,1.452500343322754,0.8800005912780762,-0.3299999237060529,3,0.01842105659421467,1.111114054560964,11.399999618530273,3.2221939654029934,11.239999771118164,-1.7499731782039902,11.350000381469727,0.01842105659421467 2591,2004-01-16,11.510000228881836,11.68000030517578,11.449999809265135,11.5,341300.0,0.009649176669511483,-3.181803995006107,-0.10000190734135689,52.97620128882249,48.50633595255702,-0.1620573047288616,-0.11128312753017156,0.8421541594837567,0.4119900792738811,27.554570424332848,0.28000068664550604,-0.13590700152692037,0.1200003147125237,-0.06906936133690955,0.30906999076195696,0.025465476687806188,0.21453515273724122,-0.4900000000000002,74.62685717376533,16.938243676389206,0.09453483802471666,1,-0.16499996185302734,0.10500001907348633,1.169999599456787,0.7699999809265137,-0.15999984741210938,4,0.025195478374130387,2.8333147897957267,11.399999618530273,1.111114054560964,11.399999618530273,3.2221939654029934,11.239999771118164,0.025195478374130387 2592,2004-01-20,11.850000381469727,11.850000381469727,11.5,11.5,421900.0,0.02953954351232202,1.0,34.999237078008775,57.75401014974727,49.81037159077699,-0.48572677979937673,-0.4341637064259878,0.46318332404376505,0.0969908560074142,26.239618450727836,0.35000038146972656,-0.08146789711579139,0.43500046730041575,0.15692424007325023,0.7130766945275813,0.2959623536868339,0.5740385809139976,-0.8036001495361322,100.0,44.07765896303768,0.13903811361358262,1,-0.4200000762939453,-0.2350001335144043,0.7849993705749512,0.5349998474121094,-0.5399999618530273,1,-0.0042194252426395185,-3.181803995006107,11.510000228881836,2.8333147897957267,11.399999618530273,1.111114054560964,11.399999618530273,-0.0042194252426395185 2593,2004-01-21,11.829999923706055,11.899999618530273,11.619999885559082,11.899999618530273,425100.0,-0.0016878022885929989,7.000027247956403,-0.19999891008768345,63.529414404635084,50.71676538996746,-0.41884752334080133,-0.40832004420962775,0.4386638808074341,0.13957501441944586,25.399662358245383,0.2799997329711914,-0.039318754037651615,0.39800000190734863,0.06455849977276173,0.7314415040419355,0.23127925084005518,0.5647207529746421,-0.7353836828002933,89.23080986070478,29.074303103102054,0.1667207510672937,1,-0.375,-0.28999996185302734,0.804999828338623,0.5550003051757812,-0.5299997329711896,2,-0.01775148262901971,1.0,11.850000381469727,-3.181803995006107,11.510000228881836,2.8333147897957267,11.399999618530273,-0.01775148262901971 2594,2004-01-22,11.75,11.93000030517578,11.640000343322756,11.81999969482422,281400.0,-0.006762461895349903,-1.0000065770867452,1.0000000000000253,62.79068349051399,51.79978955536746,-0.31735188457263774,-0.3236488690105368,0.47455306887718507,0.2416033670260198,24.473005320612057,0.2899999618530238,0.0011349397623945379,0.30450005531310964,-0.057743085396102956,0.6667431960223222,0.12337848495850423,0.48562162566771505,-0.5909530888842784,72.30766973553912,9.1543525681532,0.18112157035460613,1,-0.2799997329711914,-0.2799997329711914,0.8350000381469727,0.7249999046325684,-0.30000019073486506,3,-0.016170177053897894,7.000027247956403,11.829999923706055,1.0,11.850000381469727,-3.181803995006107,11.510000228881836,-0.016170177053897894 2595,2004-01-23,11.779999732971193,11.920000076293945,11.609999656677244,11.729999542236328,160300.0,0.002553168763505864,-1.1379342096176284,-0.7142915531335222,60.24844095040431,53.67380128203663,-0.3215996161633239,-0.34453511082741706,0.4153559193450054,0.23450917232546153,23.536558939918546,0.310000419616701,0.029361483364006347,0.31749978065490936,-0.07435822017633598,0.7093577814861547,0.12157078023928669,0.513428781070532,-0.5438574824494662,68.74991307665024,6.04409411837284,0.19592900041562245,1,-0.3099994659423846,-0.3099994659423846,0.5750002861022931,0.7650003433227521,-0.5299997329711932,4,-0.053480486309146924,-1.0000065770867452,11.75,7.000027247956403,11.829999923706055,1.0,11.850000381469727,-0.053480486309146924 2596,2004-01-26,11.800000190734865,11.8100004196167,11.520000457763672,11.770000457763672,271300.0,0.0016978317671512144,10.599954223807435,0.5999923706345867,61.87499366701179,55.54879830771752,-0.27137451179202543,-0.3510294898566695,0.37288081585722743,0.23185523763967986,22.625561437230964,0.28999996185302734,0.03556725209509182,0.31750020980835103,-0.1008613530820508,0.7358617726987529,0.108319428363151,0.5266809912535511,-0.494472134747733,69.76743670268519,6.744947341049823,0.20918078144520053,1,-0.32999992370605646,-0.32999992370605646,0.35749983787536443,0.6599998474121076,-0.46000003814697443,0,-0.061864447806011635,-1.1379342096176284,11.779999732971193,-1.0000065770867452,11.75,7.000027247956403,11.829999923706055,-0.061864447806011635 2597,2004-01-27,11.529999732971193,11.760000228881836,11.4399995803833,11.699999809265135,1891200.0,-0.022881394355880658,1.2068940569835047,-5.666719649044274,58.235277948098876,57.352717232017994,0.029998658998444228,-0.07544615527508824,0.6074568245902494,0.5106230704398378,21.97354590954829,0.3600006103515643,0.04016084678869447,0.041499757766725764,-0.37592476315133894,0.45892427868479047,-0.16721250269230659,0.2502120182257581,-0.16202445206519656,18.367350910758056,-46.51188317298196,0.20871226045903232,1,0.06000041961669744,-0.05999946594238459,0.5550000667572004,0.9200000762939435,0.0,1,-0.015611392512589584,10.599954223807435,11.800000190734865,-1.1379342096176284,11.779999732971193,-1.0000065770867452,11.75,-0.015611392512589584 2598,2004-01-28,11.199999809265137,11.619999885559082,11.15999984741211,11.550000190734865,364500.0,-0.028620982770917847,-1.139533542697965,2.058824849375678,44.68086185687294,56.89887597290075,0.39529766442254655,0.238424732019487,0.9029477449666921,0.8453250527722123,21.934399149282562,0.46000003814697266,0.07138202301672258,-0.2705001354217522,-0.7056154512623767,0.16461518041887224,-0.48805779334206356,-0.05294247750144088,0.7300004959106428,5.194797152354967,-56.59796976948026,0.2175576579203122,1,0.3450002670288086,0.2700004577636719,0.867499828338623,1.25,0.26000022888183594,2,0.009821483234362605,1.2068940569835047,11.529999732971193,10.599954223807435,11.800000190734865,-1.1379342096176284,11.779999732971193,0.009821483234362605 2599,2004-01-29,11.25,11.350000381469727,10.90999984741211,11.300000190734865,480400.0,0.00446430282021093,4.866651407935811,0.14285753211154598,46.11400397479142,56.46709863676646,0.35959799124141334,0.18864545123221,0.8170185409800084,0.8002057304196235,21.709818598178483,0.4400005340576172,0.08994897104995303,-0.21449995040893555,-0.6586657139112759,0.22966581309340484,-0.43658283216010574,0.0075829313422346445,0.664600296020506,33.66337381569729,-26.267117138700236,0.22208288175117,1,0.1700000762939453,0.1700000762939453,0.7474997043609619,1.1999998092651367,0.25,3,0.004444461398654731,-1.139533542697965,11.199999809265137,1.2068940569835047,11.529999732971193,10.599954223807435,11.800000190734865,0.004444461398654731 2600,2004-01-30,11.369999885559082,11.369999885559082,11.149999618530273,11.25,502600.0,0.01066665649414067,2.666674613960216,-2.3999885559517735,55.494492538556976,56.74690877562585,0.26249978135079033,0.07733611095501303,0.6659342063344997,0.6832793169038816,21.118574104063164,0.2200002670288086,0.1281386983916306,-0.09750003814697195,-0.5380679686082939,0.34306789231435,-0.317784003377632,0.12278392708368813,0.5044163925170881,51.11108285411229,-15.067220257117945,0.2202839652306607,1,0.05000019073486328,0.05000019073486328,0.557499885559082,1.0799999237060547,0.09000015258789062,4,0.007036053167217782,4.866651407935811,11.25,-1.139533542697965,11.199999809265137,1.2068940569835047,11.529999732971193,0.007036053167217782 2601,2004-02-02,11.229999542236328,11.399999618530273,11.109999656677246,11.369999885559082,303200.0,-0.01231313498081621,1.9000023841880647,-1.1666706403134413,46.62919482144886,55.51081818359269,0.4007480821304803,0.21081827167940048,0.7835432884396489,0.8286039911557364,21.19319871686671,0.28999996185302734,0.14068089688382734,-0.22650036811828578,-0.6797124487709709,0.22671171253439937,-0.45310640844462924,0.00010567220805768329,0.60584007861328,37.64700602497504,-27.293450078282348,0.22660604032634285,2,0.1900005340576172,0.1900005340576172,0.6975002288818359,1.2200002670288086,-0.039999961853027344,0,0.0017809847354355313,2.666674613960216,11.369999885559082,4.866651407935811,11.25,-1.139533542697965,11.199999809265137,0.0017809847354355313 2602,2004-02-03,11.4399995803833,11.550000190734865,11.119999885559082,11.229999542236328,369400.0,0.018699915111942467,-1.0000044357011928,-1.499996594028651,55.31913814312708,54.598565265647366,0.14133629881814613,0.002522710037668574,0.5412024907032844,0.6271195335935928,21.059510079946094,0.430000305175783,0.1570627316568345,-0.017500305175781605,-0.4704614808630154,0.4354608705114522,-0.24398089301939763,0.20898028266783442,0.3588064495288066,74.64784570356312,7.770191044987769,0.2264805878436167,2,-0.01999950408935547,-0.01999950408935547,0.4500000476837158,1.010000228881836,-0.4399995803833008,1,-0.008741209044000664,1.9000023841880647,11.229999542236328,2.666674613960216,11.369999885559082,4.866651407935811,11.25,-0.008741209044000664 2603,2004-02-04,11.149999618530273,11.399999618530273,11.149999618530273,11.25,361300.0,-0.02534964794494432,-3.999980926586431,-0.4761922062115976,43.781101136816545,52.48638944856987,0.3628968492789184,0.3000294323161352,0.8009502938949566,0.9222788113790745,20.638442206149556,0.28999996185302734,0.15250914874088295,-0.30250024795532227,-0.767162181573589,0.16216168566294442,-0.5348312147644556,-0.07016928114618892,0.6132541640818339,37.499944120675394,-25.52551976834316,0.23233096680913326,2,0.2650003433227539,0.2700004577636719,0.6974999904632568,1.3000001907348633,0.28000068664550604,2,0.03408072891853697,-1.0000044357011928,11.4399995803833,1.9000023841880647,11.229999542236328,2.666674613960216,11.369999885559082,0.03408072891853697 2604,2004-02-05,11.100000381469727,11.300000190734865,10.699999809265137,11.25,1086700.0,-0.004484236661089436,3.8000030517577583,1.4999904632932155,42.71846997409342,50.538614895646425,0.347545440490709,0.3440402272016101,0.8114331625390996,0.9789553805196611,20.50376136146855,0.6000003814697283,0.1067219446087666,-0.33749952316284215,-0.8279505547697017,0.1529515084440174,-0.5827250389662719,-0.09227400735941238,0.6291232437343801,47.058869728146746,-13.491113864663603,0.24522551580342944,2,0.1549997329711914,0.21499967575073242,0.672499418258667,1.3499994277954102,0.18999958038330078,3,0.03243240038786199,-3.999980926586431,11.149999618530273,-1.0000044357011928,11.4399995803833,1.9000023841880647,11.229999542236328,0.03243240038786199 2605,2004-02-06,11.729999542236328,11.800000190734865,11.119999885559082,11.140000343322754,518500.0,0.05675667919960792,-1.1587307354038714,-3.9333379957529595,54.26355271046816,49.69289923380825,-0.3244069808012995,-0.27401757727763965,0.14842353673306974,0.3600034411528803,19.542561317605923,0.6999998092651385,0.06288428138975455,0.2759996414184567,-0.23106212944297688,0.7830614122798902,0.022468755987739897,0.5295305268491735,-1.0299997329711914,93.63630688882053,33.426635263546046,0.2535308854307165,2,-0.4799995422363281,-0.41499948501586914,0.04250025749206543,0.7200002670288086,-0.42999935150146307,4,-0.019607804877414203,3.8000030517577583,11.100000381469727,-3.999980926586431,11.149999618530273,-1.0000044357011928,11.4399995803833,-0.019607804877414203 2606,2004-02-09,11.399999618530273,11.649999618530273,11.300000190734865,11.630000114440918,733000.0,-0.028132986921083902,1.592593115871629,-0.3898318783045264,41.24512030398837,47.805103940018185,-0.06382611142605477,0.07810110613023369,0.43767395876719917,0.6974874254971439,18.529416828993668,0.42999935150146307,0.014572580824443904,-0.06550025939941406,-0.5555905686205982,0.42459004982177007,-0.3105454140100061,0.179544895211178,-0.6999998092651367,63.6363242283476,8.110393383051644,0.24504515461059223,2,-0.14999961853027344,-0.08499956130981445,0.3575003147125244,1.0350003242492676,-0.01999950408935547,0,0.005263194879337574,-1.1587307354038714,11.729999542236328,3.8000030517577583,11.100000381469727,-3.999980926586431,11.149999618530273,0.005263194879337574 2607,2004-02-10,11.770000457763672,11.81999969482422,11.380000114440918,11.399999618530273,815600.0,0.03245621505390006,-1.1463402152978808,-1.6086958324522231,48.9726119113919,48.28196505718697,-0.44276402400267223,-0.2728080654138658,0.02780386226200804,0.3373578385354854,17.743093901170475,0.43999958038330256,-0.023870938504421346,0.28350057601928746,-0.22151758819741474,0.7885187402359897,0.03099149391093725,0.5360096581276377,-1.048000640869141,95.53578194915708,42.444407612521104,0.2525090821083507,2,-0.5100007057189941,-0.4550004005432129,-0.012500524520874023,0.6649994850158691,-0.45000076293945135,1,-0.0492778976060102,1.592593115871629,11.399999618530273,-1.1587307354038714,11.729999542236328,3.8000030517577583,11.100000381469727,-0.0492778976060102 2608,2004-02-11,11.850000381469727,11.850000381469727,11.550000190734865,11.600000381469727,378600.0,0.006796934629963003,1.400001525878892,0.6756741431126828,51.71233525439914,48.90400186603226,-0.4703247035379867,-0.32123499142907974,-0.08776679689800204,0.2655591713544716,16.27921301294743,0.3000001907348615,-0.06831141066470536,0.3330004692077644,-0.18289857557302192,0.8488995139885507,0.07505094681737212,0.5909499915981566,-1.084080569458008,100.0,47.30119981818374,0.25794952239039287,2,-0.5750002861022949,-0.5350003242492676,-0.09250044822692871,0.5849995613098145,-0.6000003814697266,2,-0.0717299876883466,-1.1463402152978808,11.770000457763672,1.592593115871629,11.399999618530273,-1.1587307354038714,11.729999542236328,-0.0717299876883466 2609,2004-02-12,11.729999542236328,11.829999923706055,11.649999618530273,11.720000267028807,305600.0,-0.010126652773872369,-1.3999949137563816,0.03999710083008523,49.16943237390352,48.201217403293,-0.3074022009584194,-0.18471416344481462,-0.00901066511694637,0.37909563615994557,14.975848332358977,0.20000076293945312,-0.09154826308427566,0.1964996337890632,-0.32472482378646994,0.7177240913645964,-0.06411259499870425,0.4571118625768307,-0.8990348960571293,83.56154003927045,31.534317752918625,0.2606122287877668,2,-0.4549994468688965,-0.41499948501586914,0.027500391006469727,0.7050004005432129,-0.5499992370605487,3,-0.025575383526686313,1.400001525878892,11.850000381469727,-1.1463402152978808,11.770000457763672,1.592593115871629,11.399999618530273,-0.025575383526686313 2610,2004-02-13,11.609999656677244,11.800000190734865,11.539999961853027,11.729999542236328,252700.0,-0.010230169671106903,-1.0000073359767438,-12.000858369096758,46.94532963393627,48.23634349356938,-0.167379962166482,-0.050778371886904594,0.06395353631746303,0.4949014929893547,14.059045934307935,0.2600002288818377,-0.06230530165043824,0.06599974632263006,-0.45235409042781605,0.5843535830730762,-0.193177172052593,0.3251766646978531,-0.7178928663806143,56.36351971590873,6.308489208224664,0.2591769183752229,2,-0.3349995613098127,-0.29499959945678533,0.14750027656555353,0.8250002861022967,-0.32999992370605113,4,-0.027562420696556678,-1.3999949137563816,11.729999542236328,1.400001525878892,11.850000381469727,-1.1463402152978808,11.770000457763672,-0.027562420696556678 2611,2004-02-17,11.800000190734865,11.81999969482422,11.550000190734865,11.550000190734865,267200.0,0.016365248895450657,-1.1599960327148438,-2.08333532015669,54.455452088735115,48.140378376414716,-0.2995207757891283,-0.2297165602903064,-0.17055511735937223,0.3014498451469496,13.832622991910515,0.26999950408935547,-0.03212473398354554,0.2415002822875998,-0.2889327070158938,0.7719332715910934,-0.023716212364146116,0.5067167769393457,-0.8504197849678494,89.36166758990443,33.84021993759201,0.26521649465174674,2,-0.5250000953674334,-0.4850001335144061,-0.042500257492067206,0.634999752044676,-0.430000305175783,1,-0.04237288067101819,-1.0000073359767438,11.609999656677244,-1.3999949137563816,11.729999542236328,1.400001525878892,11.850000381469727,-0.04237288067101819 2612,2004-02-18,11.800000190734865,11.899999618530273,11.699999809265135,11.699999809265135,610900.0,0.0,-2.9999809265863244,0.40000152587892046,61.111115035695676,50.06593547629018,-0.271651463125977,-0.24628149277721256,-0.20953328917313563,0.304510223513196,14.179851397646582,0.1999998092651385,-0.030126855530719254,0.24400029182434224,-0.2810923518893951,0.7690929355380796,-0.018546030032526417,0.5065466136812109,-0.7963945864256861,72.22235467711519,9.907999145267596,0.2625463218568683,2,-0.50000047683716,-0.4850001335144061,-0.042500257492067206,0.634999752044676,-0.25,2,-0.03559322622924388,-1.1599960327148438,11.800000190734865,-1.0000073359767438,11.609999656677244,-1.3999949137563816,11.729999542236328,-0.03559322622924388 2613,2004-02-19,11.619999885559082,11.81999969482422,11.550000190734865,11.800000190734865,593500.0,-0.015254262903920623,1.454548607197623,-1.7999961853172401,56.53709842488771,51.60133863748953,-0.020082297855694264,-0.08729625132907515,-0.06753787370673336,0.4969339394334398,14.91567706198743,0.26999950408935547,0.000313101788819381,0.07449998855590856,-0.4357106666367976,0.5847106437486147,-0.1806053390404454,0.3296053161522625,-0.5446827601122148,22.22222222222222,-41.9104149697505,0.2551053275963534,2,-0.1100001335144043,-0.30499982833862305,0.0950002670288086,0.815000057220459,-0.1400003433227539,3,-0.025817572606665062,-2.9999809265863244,11.800000190734865,-1.1599960327148438,11.800000190734865,-1.0000073359767438,11.609999656677244,-0.025817572606665062 2614,2004-02-20,11.5600004196167,11.770000457763672,11.380000114440918,11.609999656677244,329600.0,-0.00516346527825251,1.1081051823060308,0.2777730682829527,53.42961196134623,51.50867855425376,0.12519586944684136,-0.04454474625929805,-0.03799746570775753,0.5595537517480125,15.992130779300757,0.3900003433227539,-0.004237481639544072,0.024000501632690074,-0.4771730298639518,0.525174033129332,-0.22658626411563176,0.2745872673810119,-0.4187086947231595,34.61547631492557,-29.876934842339907,0.250586765748321,2,0.03999948501586914,-0.24500036239624023,0.03749990463256836,0.8199996948242188,0.13999938964843572,4,-0.026816644322144256,1.454548607197623,11.619999885559082,-2.9999809265863244,11.800000190734865,-1.1599960327148438,11.800000190734865,-0.026816644322144256 2615,2004-02-23,11.149999618530273,11.5,11.149999618530273,11.5,432700.0,-0.03546719603839088,1.0,7.000114442664474,48.684212177413485,52.335244317967664,0.4964819624989669,0.3329063161750714,0.352593379652161,0.9744478393441494,17.231168762834802,0.4100008010864258,0.03288157701171457,-0.35450029373168945,-0.8700880789879033,0.1610874915245244,-0.6122941863597973,-0.09670640110358164,0.75,0.0,-65.08378390568913,0.25779389262810726,2,0.375,0.16500043869018555,0.43000054359436035,1.2300004959106445,0.35000038146972656,0,0.0026906446342516155,1.1081051823060308,11.5600004196167,1.454548607197623,11.619999885559082,-2.9999809265863244,11.800000190734865,0.0026906446342516155 2616,2004-02-24,11.06999969482422,11.40999984741211,10.84000015258789,11.149999618530273,403400.0,-0.007174881295341051,-1.111113858326122,0.22857096146614497,43.64261540029571,51.74302248340143,0.5864166229740579,0.3746192399407864,0.41153116369917697,1.0659510702551653,18.44467153823904,0.5699996948242188,0.07866178821575787,-0.3980001926422094,-0.9286445117437658,0.13264412645934698,-0.6633223521929867,-0.1326780330914321,0.8149999237060523,21.69808095439472,-40.43366997649544,0.2653221595507782,2,0.3000001907348615,0.24500036239623846,0.4400005340576154,1.210000514984129,0.5799999237060529,1,0.018970193670841518,1.0,11.149999618530273,1.1081051823060308,11.5600004196167,1.454548607197623,11.619999885559082,0.018970193670841518 2617,2004-02-25,11.350000381469727,11.350000381469727,10.960000038146973,11.0,274000.0,0.025293648994084483,1.22857096146615,-4.37500894070534,53.44828720182895,51.93590603311585,0.26884559534353336,0.08478921747487789,0.11103106950468877,0.790416745379245,19.427790835707743,0.3900003433227539,0.05262381147540651,-0.10899953842163157,-0.6413193933705319,0.42332031652726876,-0.3751594658960826,0.15716038905281948,0.4931992584228517,52.04086399040866,-12.661091967683042,0.2661599274744503,2,0.01999950408935547,-0.03500032424926758,0.12999987602233887,0.929999828338623,0.969999313354494,2,0.0017620707856544904,-1.111113858326122,11.06999969482422,1.0,11.149999618530273,1.1081051823060308,11.5600004196167,0.0017620707856544904 2618,2004-02-26,11.3100004196167,11.359999656677244,10.989999771118164,11.18000030517578,302200.0,-0.00352422559547505,2.2174100534475882,0.37142849357769675,53.63321582358952,52.43188197196985,0.25053789358402234,0.14066463854943478,0.13286794104405253,0.8370908807792432,19.531200835556838,0.36999988555908025,0.09172077754527486,-0.15449953079223633,-0.6777476494419492,0.36874858785747655,-0.41612359011709366,0.107124528532621,0.49307124078369213,50.53764653765064,-15.718737623780491,0.26162405932485666,2,0.05999946594238281,0.004999637603759766,0.21249985694885254,0.9699997901916504,1.359999656677246,3,0.021220138126776478,1.22857096146615,11.350000381469727,-1.111113858326122,11.06999969482422,1.0,11.149999618530273,0.021220138126776478 2619,2004-02-27,11.300000190734865,11.350000381469727,11.079999923706056,11.229999542236328,189200.0,-0.0008841935022821934,2.1764567286924996,0.5384660528922045,40.528662492632186,51.7189189562694,0.21582448470840454,0.16295774820708786,0.14452428648453086,0.8509007982501746,18.964972456613218,0.2700004577636701,0.07866731558331708,-0.16699976921081294,-0.6863963343025947,0.35239679588096884,-0.42669805175670383,0.09269851333507795,0.46454860935302555,69.69699159032481,6.61878707566116,0.2596982825458908,2,0.06999969482421697,0.014999866485593927,0.19749975204467596,0.9800000190734846,1.5500001907348615,4,0.0159291458817008,2.2174100534475882,11.3100004196167,1.22857096146615,11.350000381469727,-1.111113858326122,11.06999969482422,0.0159291458817008 2620,2004-03-01,11.449999809265135,11.460000038146973,11.100000381469727,11.25,231700.0,0.013274302300743113,2.272720179290554,2.857113663301492,51.19617508705114,51.356777067193406,0.045530077272347924,0.02029959403836834,0.00021458336011015433,0.7048234402299975,18.283258334745963,0.3599996566772461,0.050407473253223145,-0.021000146865846503,-0.5384800223943902,0.4964797286626972,-0.27974008463011835,0.23773979089842534,0.2775670449227565,98.38705956004814,33.917964708827114,0.2587399377642721,3,-0.07999992370605291,-0.13999986648559393,0.02000045776367365,0.8300004005432147,1.2600002288818377,0,0.0218340614990844,2.1764567286924996,11.300000190734865,2.2174100534475882,11.3100004196167,1.22857096146615,11.350000381469727,0.0218340614990844 2621,2004-03-02,11.25,11.40999984741211,11.130000114440918,11.350000381469727,318200.0,-0.017467232541200417,1.5454600625959096,-0.5000023841880692,36.45833540293689,48.6175793302202,0.17802947838618977,0.23386499411791561,0.20176334845436017,0.9076223404345356,17.458708218861396,0.319999694824217,0.032461635224787955,-0.22199997901916468,-0.737592746247822,0.29359278820949264,-0.47979636263349335,0.03579640459516398,0.44206418612389164,57.99999237060547,-2.4344765161970443,0.25779638361432833,3,0.07999992370605469,0.04999971389770508,0.2200002670288086,1.0300002098083496,1.6499996185302734,1,0.022222222222222143,2.272720179290554,11.449999809265135,2.1764567286924996,11.300000190734865,2.2174100534475882,11.3100004196167,0.022222222222222143 2622,2004-03-03,11.34000015258789,11.34000015258789,10.949999809265137,11.1899995803833,709200.0,0.008000013563367991,4.199984741269145,-1.5,36.787573983794445,46.42318772565428,0.01778677724829869,0.14333802725101208,0.1137451242663019,0.8222504128864188,17.48379774215988,0.3900003433227539,0.03228718258845653,-0.1269998550415039,-0.6458285900073939,0.3918288799243861,-0.3864142225244489,0.1324145124414411,0.3179814721945604,76.4706212343906,20.171746992993285,0.25941436748294516,3,-0.034999847412109375,-0.04000043869018555,0.13000011444091797,0.7599997520446777,1.2699995040893537,2,0.027336813207329502,1.5454600625959096,11.25,2.272720179290554,11.449999809265135,2.1764567286924996,11.300000190734865,0.027336813207329502 2623,2004-03-04,11.529999732971193,11.579999923706055,11.279999732971193,11.300000190734865,415300.0,0.016754812859499202,-1.2222198674748028,1.5333244324070012,45.000007152554005,45.486564969121815,-0.20821827021053885,-0.017637504932485726,-0.07653714220020191,0.6375518570631193,17.13125176320051,0.3000001907348615,-0.00858534971801106,0.04399971961975346,-0.45333638010617605,0.541335819345683,-0.2046683302432104,0.29266776948271733,0.09526263292347537,92.06346322980698,37.593278790267455,0.2486680498629646,3,-0.3199996948242205,-0.2300000190734881,4.7683715642676816e-07,0.5700001716613752,1.3900003433227521,3,0.06851691068074728,4.199984741269145,11.34000015258789,1.5454600625959096,11.25,2.272720179290554,11.449999809265135,0.06851691068074728 2624,2004-03-05,11.460000038146973,11.529999732971193,11.270000457763672,11.300000190734865,264100.0,-0.006071092493094232,-1.363637151799432,0.695652895029266,46.153857439928366,45.20541444273458,-0.17198101836035917,0.08507726689298778,-0.007316977813850656,0.6994062916055555,15.595247373978378,0.2599992752075213,-0.07620002979694007,-0.04399995803833079,-0.5074153058267346,0.419415389750073,-0.27570763193253356,0.18770771585587198,0.1338518392154242,80.95240257764496,25.617865945327054,0.23170767389420213,3,-0.25,-0.16000032424926758,0.0475001335144043,0.6399998664855957,1.0399999618530273,4,0.10558464521110289,-1.2222198674748028,11.529999732971193,4.199984741269145,11.34000015258789,1.5454600625959096,11.25,0.10558464521110289 2625,2004-03-08,11.5,11.59000015258789,11.31999969482422,11.31999969482422,393200.0,0.0034903980558358416,-2.0000000000000395,1.1250029802350823,41.66666225150819,44.98586409286929,-0.17557601818245416,0.02841993447938762,-0.04635822366802245,0.649814254043207,15.865701781947394,0.2700004577636701,-0.11944050994626743,0.007499980926514382,-0.4435515839563404,0.4585515458093692,-0.21802580151491213,0.2330257633679409,-0.6599998474121094,85.93748370186368,33.465171918622204,0.22552578244142732,3,-0.23000001907348633,-0.20000028610229492,-0.07999992370605469,0.5499997138977051,1.1000003814697266,0,0.11739133751910669,-1.363637151799432,11.460000038146973,-1.2222198674748028,11.529999732971193,4.199984741269145,11.34000015258789,0.11739133751910669 2626,2004-03-09,11.460000038146973,11.56999969482422,11.31999969482422,11.350000381469727,816200.0,-0.003478257552437136,-1.9411586511761592,0.6111081676768594,40.76086618499199,43.57615064655408,-0.08318444232658173,0.0770983253319546,-0.004555066606396707,0.6778164457792588,16.150771882187488,0.25,-0.15092142201235248,-0.03550000190734792,-0.4847556704156286,0.41375566660093277,-0.2601278361614874,0.18912783234679154,-0.6049998855590815,79.68749301508443,28.485997736009445,0.22462783425413999,3,-0.19000005722045898,-0.16000032424926758,-0.039999961853027344,0.5899996757507324,0.9200000762939453,1,0.10907504326693873,-2.0000000000000395,11.5,-1.363637151799432,11.460000038146973,-1.2222198674748028,11.529999732971193,0.10907504326693873 2627,2004-03-10,11.1899995803833,11.550000190734865,11.1899995803833,11.43000030517578,272300.0,-0.023560249290132562,-1.99999602636903,-2.18183158059005,38.860097482300155,41.93469305307748,0.18073982664346566,0.3177076796242666,0.2638259488462822,0.9379594022427167,17.17589311489641,0.3600006103515643,-0.14214786612534525,-0.27650041580200124,-0.7260277968920335,0.17302696528803096,-0.5012641063470173,-0.05173672525698514,-0.3202994277954101,0.0,-52.600671879555364,0.22476369054501566,3,0.08000040054321289,0.1100001335144043,0.23000049591064453,0.8600001335144043,1.140000343322754,2,0.15281502254429924,-1.9411586511761592,11.460000038146973,-2.0000000000000395,11.5,-1.363637151799432,11.460000038146973,0.15281502254429924 2628,2004-03-11,11.0,11.1899995803833,10.869999885559082,11.09000015258789,468500.0,-0.016979409071326557,1.2069019948304098,0.3749995032961297,36.40775957412427,41.476814951021055,0.35999920393964224,0.4645816385956074,0.44512917919058737,1.1178545881306867,18.665760913656516,0.31999969482421875,-0.11225658349812306,-0.4239999771118157,-0.8815173702039232,0.03351741598029179,-0.6527586736578694,-0.19524128056576195,0.5900001525878906,18.055564753799793,-35.29911250293701,0.22875869654605402,3,0.23000001907348633,0.2999997138977051,0.4200000762939453,1.049999713897705,1.489999771118164,3,0.14636360515247682,-1.99999602636903,11.1899995803833,-1.9411586511761592,11.460000038146973,-2.0000000000000395,11.5,0.14636360515247682 2629,2004-03-12,11.43000030517578,11.43000030517578,10.960000038146973,10.960000038146973,421400.0,0.03909093683416187,1.0000000000000075,-5.222216335353687,56.730785983554604,42.09177171729922,-0.05545277016885741,0.011545725237374072,0.01737508741728,0.6790300419105968,19.869425067186498,0.4700002670288068,-0.12730776712309222,0.021000289916990766,-0.4133608444866983,0.45536142432067983,-0.19618027728485288,0.2381808571188344,0.14559984207153498,77.7778072121591,16.944022360699662,0.21718056720184414,3,-0.20000028610229315,-0.1300005912780744,-0.012500286102293146,0.6199994087219256,0.6199998855590856,4,0.1303586816566802,1.2069019948304098,11.0,-1.99999602636903,11.1899995803833,-1.9411586511761592,11.460000038146973,0.1303586816566802 2630,2004-03-15,11.289999961853027,11.399999618530273,11.25,11.350000381469727,425200.0,-0.012248498651339146,-1.1428464383757604,-0.12766039473977944,55.14019233023149,44.16753359810972,0.06645305933622403,0.133171042686417,0.15997539802486926,0.8083444431885205,20.78701713983529,0.18000030517577947,-0.143795135020806,-0.10300006866455114,-0.5296937818786382,0.323693644549536,-0.3163469252715956,0.11034678794249331,0.2714881801605227,60.00002724784489,-5.545223221246026,0.21334685660704392,3,-0.059999942779541016,0.07999992370605469,-0.004999876022338867,0.6549997329711914,1.1899995803833008,0,0.10717449444068694,1.0000000000000075,11.43000030517578,1.2069019948304098,11.0,-1.99999602636903,11.1899995803833,0.10717449444068694 2631,2004-03-16,11.300000190734865,11.5,11.25,11.31999969482422,344700.0,0.0008857598685232393,-3.166670640313318,0.3333227370261464,48.663096422599175,45.487036091310245,0.07184667687313784,0.0883196347230637,0.14823165637697322,0.7874482621689509,21.68314148004986,0.25,-0.1193138975308976,-0.06799983978271307,-0.4506005201795933,0.31460084061416715,-0.2593001799811532,0.12330050041572704,0.24765818614959478,63.235310617195395,-3.852168125463564,0.19130034019843972,3,-0.07000017166137873,0.06999969482421697,-0.017500162124635565,0.6449995040893537,1.4700002670288068,1,0.11504426272494772,-1.1428464383757604,11.289999961853027,1.0000000000000075,11.43000030517578,1.2069019948304098,11.0,0.11504426272494772 2632,2004-03-17,11.380000114440918,11.489999771118164,11.34000015258789,11.399999618530273,195700.0,0.007079639146523764,-2.000009536797734,1.0,51.832452890482244,46.246196728857825,-0.0021037923381683754,-0.026096973440035143,0.06834900757604956,0.7031341423768289,22.931935186070916,0.189999580383299,-0.1337882468418261,0.033000087738036754,-0.2914493871778898,0.3574495626539633,-0.12922464971992653,0.19522482519600004,0.15410509261703353,80.95240257764496,11.28521361262932,0.16222473745796304,3,-0.15000009536743164,-0.010000228881835938,-0.09750008583068848,0.5649995803833008,1.119999885559082,2,0.08787346133072771,-3.166670640313318,11.300000190734865,-1.1428464383757604,11.289999961853027,1.0000000000000075,11.43000030517578,0.08787346133072771 2633,2004-03-18,11.31999969482422,11.399999618530273,11.170000076293944,11.279999732971193,211400.0,-0.005272444553015343,1.299997615811994,-2.0000476848981927,50.510191420921196,46.73023383785703,0.02791055676459031,0.010831124956009575,0.13325235898063603,0.7568309620879408,23.930730349122797,0.2299995422363299,-0.09901131489674597,-0.012000322341917169,-0.3099655384986466,0.28596489381481227,-0.1609829304202819,0.13698228573644755,0.20082340580375302,66.66660779787787,-2.8730161504775253,0.14898260807836453,3,-0.0899996757507342,0.050000190734861505,-0.03249979019165217,0.6249999999999982,0.9000005722045863,3,0.0892226374655849,-2.000009536797734,11.380000114440918,-3.166670640313318,11.300000190734865,-1.1428464383757604,11.289999961853027,0.0892226374655849 2634,2004-03-19,11.25,11.43000030517578,11.199999809265137,11.43000030517578,239400.0,-0.006183718790754522,1.5555567329292894,-4.500011920940279,44.68085646035687,47.065144305506884,0.07262654494080145,0.059464343481856474,0.2026069949884004,0.8240478039854064,24.41324788493962,0.23000049591064275,-0.07175447015643321,-0.06649999618530344,-0.34621990834417815,0.21321991597357126,-0.2063599522647408,0.07335995989413391,0.2578066363265954,24.24240672774078,-39.9277660063296,0.13985995607943746,3,-0.03000020980834961,0.11999988555908203,0.04500007629394531,0.6949996948242188,1.5,4,0.11022220187717013,1.299997615811994,11.31999969482422,-2.000009536797734,11.380000114440918,-3.166670640313318,11.300000190734865,0.11022220187717013 2635,2004-03-22,11.18000030517578,11.31999969482422,11.020000457763672,11.199999809265137,344200.0,-0.0062221950954862715,1.3076928719981922,0.11110816767686427,48.000008719307985,47.86949347598644,0.10332661088216355,0.13895094178357503,0.2711349287110707,0.8860392013375868,24.478705872588595,0.29999923706054865,-0.08009573484327959,-0.13799972534179794,-0.4142605200545475,0.13826106937095162,-0.27613012269817183,0.0001306720145759499,0.31505019613546636,33.333333333332966,-30.31124660824893,0.13813039735637467,3,0.029999732971193183,0.18999958038330256,0.11499977111816584,0.7649993896484393,1.1099996566772479,0,0.07781751894553346,1.5555567329292894,11.25,1.299997615811994,11.31999969482422,-2.000009536797734,11.380000114440918,0.07781751894553346 2636,2004-03-23,11.279999732971193,11.279999732971193,11.15999984741211,11.239999771118164,279400.0,0.008944492403020643,4.999999999999556,-2.000047684898104,48.295441922564926,48.9178650804603,-0.027816167106728074,0.05848964819412039,0.17821010447170238,0.7697497312039392,23.827519202938635,0.11999988555908381,-0.08550974057921223,-0.048500299453733575,-0.29991942199878174,0.2029188230913146,-0.17420986072625766,0.07720926181879051,0.20254975602500913,55.31907554329116,-6.426198435666279,0.1257095612725239,3,-0.09499979019165217,0.09000015258788885,0.01500034332275213,0.6649999618530256,0.7200002670288068,1,0.10638296433266414,1.3076928719981922,11.18000030517578,1.5555567329292894,11.25,1.299997615811994,11.31999969482422,0.10638296433266414 2637,2004-03-24,11.369999885559082,11.5,11.149999618530273,11.279999732971193,381800.0,0.00797873712042918,1.0,2.2500059604700176,45.18072704459745,49.892639243846205,-0.10012762621635751,-0.031553113057487536,0.09067339243992834,0.6625401323677345,22.790853286923266,0.35000038146972656,-0.08369319790333307,0.04049987792968679,-0.2114378570280202,0.2924376128873938,-0.08546898954916671,0.1664687454085403,-0.5,72.91661699608198,14.386491561630045,0.1259688674788538,3,-0.1399998664855957,0.0,-0.07499980926513672,0.5749998092651367,0.5699996948242188,2,0.12313109817905232,4.999999999999556,11.279999732971193,1.3076928719981922,11.18000030517578,1.5555567329292894,11.25,0.12313109817905232 2638,2004-03-25,11.550000190734865,11.699999809265135,11.43000030517578,11.470000267028807,341900.0,0.015831161564425322,-2.374997019764844,0.8888865341415396,52.542376534229945,49.42726041614346,-0.21669345325245715,-0.20306245503268627,-0.08117487110197352,0.4642863042203871,21.46563107062113,0.3299999237060529,-0.07273889681586354,0.20850019454956303,-0.061725854377602474,0.47872624347672854,0.07338717008597939,0.3436132190131467,-0.6674003028869642,77.94121153217789,21.328338138977344,0.13511302446358278,3,-0.19000005722046076,-0.22000026702881037,-0.24250030517578303,0.3949995040893537,0.7699995040893555,3,0.08225106437896001,1.0,11.369999885559082,4.999999999999556,11.279999732971193,1.3076928719981922,11.18000030517578,0.08225106437896001 2639,2004-03-26,11.479999542236328,11.619999885559082,11.40999984741211,11.479999542236328,190400.0,-0.0060606621075807166,-2.0000136239782016,0.0,49.44443208200747,48.79439816634079,-0.15517261127858006,-0.1253099918880487,-0.00882557963877062,0.5194328532014652,20.09356429973247,0.21000003814697266,-0.03647469473024856,0.1294995784759525,-0.1468278246991499,0.4058269816510549,-0.008664123111598698,0.2676632800635037,-0.5647036575317372,67.64698870035122,14.134443287527972,0.13816370158755148,3,-0.11999940872192383,-0.17499923706054688,-0.06749963760375977,0.4200005531311035,1.0,4,0.06445999601915697,-2.374997019764844,11.550000190734865,1.0,11.369999885559082,4.999999999999556,11.279999732971193,0.06445999601915697 2640,2004-03-29,11.699999809265135,11.739999771118164,11.380000114440918,11.479999542236328,483400.0,0.019163787090704876,1.3999961853051597,100.0,56.060595843716925,49.616342546464985,-0.3474347349993927,-0.34321751293313874,-0.22387235744866274,0.28011846757954295,19.08192738524947,0.3599996566772461,0.031589649724677926,0.33699984550475826,0.021832426989828235,0.6521672640196883,0.17941613624729236,0.49458355476222415,-0.7533157675781226,93.22034720201697,41.241696162522516,0.15758370925746507,3,-0.319999694824217,-0.4099998474121076,-0.24249982833862127,0.0750002861022967,0.5100002288818377,0,0.08974360750872656,-2.0000136239782016,11.479999542236328,-2.374997019764844,11.550000190734865,1.0,11.369999885559082,0.08974360750872656 2641,2004-03-30,11.5,11.600000381469727,11.25,11.56999969482422,361100.0,-0.01709400107056047,4.384577012236274,-0.3181800448226491,58.115190827154834,50.314424539428614,-0.12972325855769817,-0.13020362488008885,-0.024687135002350757,0.45385659545451773,18.104186705550145,0.44999980926513494,0.01313007803202737,0.12450003623962402,-0.19162615480749068,0.4406262272867387,-0.03356305928393333,0.2825631317631814,-0.5057170145471179,59.322083212103585,0.7367371783718042,0.15806309552355757,3,-0.11999988555908203,-0.21000003814697266,-0.08000016212463379,0.23999977111816406,0.6599998474121094,1,0.06869564885678492,1.3999961853051597,11.699999809265135,-2.0000136239782016,11.479999542236328,-2.374997019764844,11.550000190734865,0.06869564885678492 2642,2004-03-31,11.649999618530273,11.649999618530273,11.460000038146973,11.550000190734865,234800.0,0.0130434450895891,2.8000133515168275,-1.4285694822887667,67.37966114487784,52.18881006431269,-0.26529427970685404,-0.2696111797927365,-0.184736024787167,0.2793186177596887,16.520659955674148,0.18999958038330078,0.012618553704026425,0.25899968147277797,-0.07941138640476098,0.5974107493503169,0.0897941475340076,0.4282052154115483,-0.6109736259374738,81.63261334132604,17.180244253344384,0.16920553393876975,3,-0.26999950408935547,-0.3449997901916504,-0.30749964714050293,-0.04999971389770508,0.35000038146972656,2,0.030042952182850025,4.384577012236274,11.5,1.3999961853051597,11.699999809265135,-2.0000136239782016,11.479999542236328,0.030042952182850025 2643,2004-04-01,12.31999969482422,12.31999969482422,11.510000228881836,11.550000190734865,674300.0,0.05751073804571272,1.1038960717262678,7.700039100870846,71.09002682942709,55.123162327542715,-0.8700186988984058,-0.92480719608694,-0.8565623339362922,-0.4138083245122832,16.53065281038286,0.8099994659423846,0.0469110494178242,0.8894997596740737,0.35510500093938013,1.4238945184087672,0.6223023803067278,1.1566971390414196,-1.2389152755198989,100.0,35.69514374997193,0.26719737936734633,4,-0.6499996185302752,-0.7249999046325701,-0.97749972343445,-0.8599996566772479,-0.4499998092651385,3,-0.03084416589722505,2.8000133515168275,11.649999618530273,4.384577012236274,11.5,1.3999961853051597,11.699999809265135,-0.03084416589722505 2644,2004-04-02,12.670000076293945,12.720000267028807,12.399999618530273,12.5,405900.0,0.02840912257625816,1.3703711552861906,0.22077946205302681,79.7413734632796,58.64998063242845,-1.114623951251156,-1.2432516513029483,-1.2017805349862805,-0.7840174145621308,16.807023462352245,0.4000005722045863,0.08072956175366564,1.1790001392364502,0.4086578106198431,1.9493424678530573,0.7938289749281466,1.5641713035447538,-1.4898024349480323,96.5986270984887,30.437710621146238,0.3851711643083032,4,-0.7350001335144043,-0.875,-1.3275001049041748,-1.2100000381469727,-0.7399997711181658,4,-0.027624339334029635,1.1038960717262678,12.31999969482422,2.8000133515168275,11.649999618530273,4.384577012236274,11.5,-0.027624339334029635 2645,2004-04-05,12.850000381469727,12.920000076293945,12.5,12.68000030517578,281800.0,0.014206811688388887,1.7096825797242339,1.0000000000000104,81.1244927622268,62.29765294794644,-1.154199013418932,-1.3880960252018486,-1.3757755712934667,-0.975720674047885,17.487836421987193,0.4200000762939453,0.13220617579563942,1.2915004253387448,0.3101527112489606,2.272848139428529,0.8008265682938518,1.7821742823836377,-1.515822477555524,95.80840169902497,28.067995911634682,0.4906738570448923,4,-0.8150005340576172,-0.9550004005432129,-1.507500410079956,-1.4650006294250488,-0.9800004959106445,0,-0.028793838774273994,1.3703711552861906,12.670000076293945,1.1038960717262678,12.31999969482422,2.8000133515168275,11.649999618530273,-0.028793838774273994 2646,2004-04-06,12.710000038146973,12.90999984741211,12.670000076293945,12.68000030517578,244600.0,-0.010894968028533292,-8.599954223807435,0.1764689382804785,76.07841817291039,65.7307297399812,-0.8828637721498414,-1.2117756161249034,-1.2319177328675313,-0.8448434139226784,18.20544135993342,0.23999977111816406,0.2066157223025744,1.0890000820159909,-0.01721023878760697,2.1952104028195887,0.5358949216141919,1.6421052424177898,-1.1855234735472013,85.61643611917272,18.739781961029607,0.553105160401799,4,-0.625,-0.815000057220459,-1.3700001239776611,-1.3949999809265137,-0.6700000762939453,1,-0.039339102950380234,1.7096825797242339,12.850000381469727,1.3703711552861906,12.670000076293945,1.1038960717262678,12.31999969482422,-0.039339102950380234 2647,2004-04-07,12.899999618530273,12.960000038146973,12.550000190734865,12.649999618530273,178900.0,0.014948826106455426,1.2162103646120521,8.333407508662125,79.4776071602428,68.72353314287153,-0.9309037157977738,-1.3355732752409946,-1.407068219776754,-1.0475843310754485,18.376477274924166,0.4099998474121076,0.29197492414712656,1.193499660491943,-0.030510561068286535,2.4175098820521725,0.5814945497118291,1.8055047712720569,-1.2080602325272007,95.8620394821219,27.762557060015467,0.6120051107801144,4,-0.7949995994567871,-0.9849996566772461,-1.5849997997283936,-1.5849995613098145,-1.0199995040893555,2,-0.05736432503883082,-8.599954223807435,12.710000038146973,1.7096825797242339,12.850000381469727,1.3703711552861906,12.670000076293945,-0.05736432503883082 2648,2004-04-08,12.609999656677244,13.010000228881836,12.510000228881836,13.0,549800.0,-0.02248061786269029,1.4390196247182596,-1.5600013732910227,73.44826531608864,71.39062572443609,-0.5305202462750849,-0.9684233279932055,-1.0946443217000112,-0.7694269776890401,17.70431039778204,0.5,0.37185123620282745,0.8229997158050519,-0.41703588867581054,2.0630353202859144,0.2029819135646207,1.4430175180454832,-0.7405317793740256,34.426201315756266,-37.60073104634653,0.620017802240431,4,-0.47999954223632635,-0.6699995994567853,-1.3074996471405012,-1.2949995994567853,-0.6499996185302717,3,-0.04837428019708445,1.2162103646120521,12.899999618530273,-8.599954223807435,12.710000038146973,1.7096825797242339,12.850000381469727,-0.04837428019708445 2649,2004-04-12,12.920000076293945,12.9399995803833,12.609999656677244,12.609999656677244,249800.0,0.024583697704745777,-1.1290288839872016,-0.7948721710743508,77.70699128026166,73.79578077294107,-0.6870233447442686,-1.2238190754167633,-1.3797681423477979,-1.0902262822953421,18.046532154142426,0.32999992370605646,0.4684078027752534,1.0585001468658444,-0.2672969343679128,2.3842972280996015,0.3956016062489649,1.7213986874827238,-0.868047022738148,82.35291917707293,5.20713682590214,0.6628985406168787,4,-0.7899999618530273,-0.9800000190734863,-1.6650002002716064,-1.6050000190734863,-0.9200000762939453,0,-0.08126936412805752,1.4390196247182596,12.609999656677244,1.2162103646120521,12.899999618530273,-8.599954223807435,12.710000038146973,-0.08126936412805752 2650,2004-04-13,12.5,13.0,12.300000190734865,12.920000076293945,513300.0,-0.03250774565122305,1.4137927632552465,-1.3548371218763284,67.63005174920582,74.85298754205785,-0.15825109782075764,-0.746810264843992,-0.9431275499277643,-0.6815012721973588,17.98897791730914,0.6999998092651349,0.5348728409855656,0.5780000686645508,-0.7484213258722878,1.9044214632013894,-0.08521062860386763,1.2412107659329692,-0.2947593983920367,28.16898570697467,-49.60049607612757,0.6632106972684192,4,-0.2649998664855957,-0.559999942779541,-1.2450001239776611,-1.184999942779541,-0.5500001907348651,1,-0.04559997558593765,-1.1290288839872016,12.920000076293945,1.4390196247182596,12.609999656677244,1.2162103646120521,12.899999618530273,-0.04559997558593765 2651,2004-04-14,12.600000381469727,12.8100004196167,12.380000114440918,12.5,216600.0,0.008000030517578027,-1.529412424687812,-0.2380961031057988,67.72333897933824,74.891173968109,-0.09589124910696967,-0.7846538744791758,-1.020468990685231,-0.7868808562201508,18.348042004018275,0.43000030517578125,0.6243873148554773,0.6130004405975349,-0.7124922033681198,1.9384930845631896,-0.04974588138529157,1.2757467625803613,-0.3000001907348615,42.25354572062165,-34.63730643043656,0.6627463219828273,4,-0.3400001525878906,-0.6600003242492676,-1.3150005340576172,-1.2850003242492676,-0.4600000381469709,2,-0.05793654554044492,1.4137927632552465,12.5,-1.1290288839872016,12.920000076293945,1.4390196247182596,12.609999656677244,-0.05793654554044492 2652,2004-04-15,12.380000114440918,12.649999618530273,12.109999656677244,12.600000381469727,202700.0,-0.017460338124461794,2.375013038567348,-2.199994277975929,61.823353540710706,73.86154360269607,0.2665834035473189,-0.5121532242098112,-0.7866689916567466,-0.5795015517188524,18.40097712962685,0.5399999618530291,0.6843192289600335,0.3430001735687256,-0.9613586248146824,1.6473589719521335,-0.3091792256229784,0.9951795727604296,0.630000114440918,30.00003178912381,-44.826433993948314,0.6521793991917042,4,0.17999982833862305,-0.440000057220459,-1.0950002670288086,-1.065000057220459,-0.27000045776367365,3,-0.0274636631215609,-1.529412424687812,12.600000381469727,1.4137927632552465,12.5,-1.1290288839872016,12.920000076293945,-0.0274636631215609 2653,2004-04-16,12.329999923706055,12.510000228881836,12.1899995803833,12.279999732971193,118500.0,-0.004038787582605896,-1.7826083350955537,-0.22727331839244577,62.17765003831091,71.91001877769955,0.35554014934730915,-0.40328322319155774,-0.7138165590381931,-0.5395074359010756,17.92528887892415,0.32000064849853516,0.7618526874337022,0.24249997138977086,-1.02259216337535,1.5075921061548918,-0.3900460959927905,0.8750460387723322,0.6620002937316887,24.719121591285496,-48.9081020864775,0.6325460673825607,4,0.23000001907348633,-0.3899998664855957,-1.0450000762939453,-1.0149998664855957,-0.189999580383299,4,-0.03649633512162098,2.375013038567348,12.380000114440918,-1.529412424687812,12.600000381469727,1.4137927632552465,12.5,-0.03649633512162098 2654,2004-04-19,12.489999771118164,12.59000015258789,12.140000343322756,12.279999732971193,153800.0,0.01297646783472306,1.1951167318342757,4.199984741269259,61.516030202826734,69.73130071554397,0.18698565846876214,-0.4907850490524446,-0.8470219171777487,-0.7126763377524448,17.641098660090464,0.44999980926513494,0.8199085887218143,0.34049983024597097,-0.8722305369962005,1.5532301974881424,-0.26586535337511563,0.9468650138670576,0.4843604351043691,42.696625601537995,-27.276868700538067,0.6063651836210858,4,0.07000017166137695,-0.5049996376037598,-1.2249999046325684,-1.174999713897705,-0.09000015258789062,0,-0.04243392655592848,-1.7826083350955537,12.329999923706055,2.375013038567348,12.380000114440918,-1.529412424687812,12.600000381469727,-0.04243392655592848 2655,2004-04-20,12.050000190734865,12.68000030517578,12.050000190734865,12.479999542236328,161500.0,-0.03522814959538689,-1.9302375096199347,-2.047615587576814,57.493188506538665,67.66627519705823,0.5605154637665937,0.018693032262431686,-0.4050981000008953,-0.2885380827449797,16.69640401229036,0.6300001144409144,0.8066991380100568,-0.14299974441528107,-1.2685893348421313,0.9825898460115692,-0.7057945396287071,0.41979505079814494,0.907072804496762,0.0,-68.37463640983607,0.5627947952134252,4,0.48000001907348455,-0.03499984741211115,-0.7850003242492694,-0.7350001335144061,0.19999980926513494,1,-0.0041493933563013785,1.1951167318342757,12.489999771118164,-1.7826083350955537,12.329999923706055,2.375013038567348,12.380000114440918,-0.0041493933563013785 2656,2004-04-21,12.479999542236328,12.489999771118164,12.029999732971193,12.050000190734865,170200.0,0.03568459292076076,1.044445480535491,-1.0,60.50632611888912,65.55835508135227,0.1055603242270653,-0.3339158806650744,-0.8174983995782892,-0.7336560826415948,15.676004722651667,0.4600000381469709,0.7459237671154586,0.22699961662292445,-0.8187759532464423,1.2727751864922912,-0.2958881683117589,0.7498874015576078,0.4407905408154278,69.23067894215615,2.4284482193727115,0.5228877849346835,4,0.04000043869018555,-0.4649991989135742,-1.179999589920044,-1.1649994850158691,-0.12999916076660156,2,-0.042467928879124095,-1.9302375096199347,12.050000190734865,1.1951167318342757,12.489999771118164,-1.7826083350955537,12.329999923706055,-0.042467928879124095 2657,2004-04-22,12.770000457763672,12.770000457763672,12.43000030517578,12.479999542236328,217200.0,0.023237253699079696,1.3448212359580245,0.6744217509043313,56.30252886533108,63.653273253490326,-0.22889050604878847,-0.5414130354814422,-1.0980956307414171,-1.0385201635718815,15.894863402081988,0.3400001525878924,0.6643367156787914,0.44700050354003906,-0.5354155811520425,1.4294165882321206,-0.04420753880600259,0.9382085458860807,0.09734220428325102,100.0,35.852229691870605,0.49120804234604076,4,-0.25500059127807617,-0.755000114440918,-1.4700005054473877,-1.455000400543213,-0.5200004577636719,3,-0.04933438464036233,1.044445480535491,12.479999542236328,-1.9302375096199347,12.050000190734865,1.1951167318342757,12.489999771118164,-0.04933438464036233 2658,2004-04-23,12.5,12.75,12.390000343322756,12.699999809265135,155100.0,-0.02114333970908533,1.399996185305148,-0.6896523374812493,47.56446999233781,60.30410422149879,0.026670251433250414,-0.2072158489764675,-0.824214065150148,-0.7830280733308435,16.867277113261178,0.3800001144409162,0.596196060606605,0.1295000553131107,-0.7850716737853407,1.0440717844115621,-0.327785809236115,0.5867859198623364,0.3171020863023788,63.51348739024692,3.3271681149791945,0.4572858645492255,4,0.014999866485595703,-0.4849996566772461,-1.2000000476837158,-1.184999942779541,-0.05000019073486506,4,-0.0312000274658204,1.3448212359580245,12.770000457763672,1.044445480535491,12.479999542236328,-1.9302375096199347,12.050000190734865,-0.0312000274658204 2659,2004-04-26,12.220000267028807,12.699999809265135,12.149999618530273,12.579999923706055,167400.0,-0.022399978637695495,-1.1999965667790022,1.800000000000025,41.22562785089424,57.370279343908614,0.22007618362429504,0.138148350402707,-0.5396382480889148,-0.5210685653601299,17.525651130706397,0.5500001907348615,0.48591792429883895,-0.18749971389770614,-1.0051183367402583,0.630118908944846,-0.5963090253189822,0.22130959752356993,0.5500001907348651,25.675722697554953,-28.76518188337065,0.40880931142127647,4,0.1999998092651385,-0.2049999237060529,-0.9200003147125226,-0.9050002098083478,0.22999954223632812,0,-0.006546638458094112,1.399996185305148,12.5,1.3448212359580245,12.770000457763672,1.044445480535491,12.479999542236328,-0.006546638458094112 2660,2004-04-27,12.75,12.93000030517578,12.210000038146973,12.279999732971193,434500.0,0.043371499295397076,-1.360657941844589,-1.3055575423789314,50.50251202096741,55.45685412631185,-0.3025478315425367,-0.3258617882477779,-1.0549403579838739,-1.0679661447724627,18.68558072634649,0.7200002670288068,0.41854195568192054,0.2900000095367439,-0.46908541789028035,1.049085436963768,-0.08954270417676824,0.669542723250256,-0.7200002670288068,79.99997880725101,28.28384859282498,0.37954271371351206,4,-0.26999998092651367,-0.7349996566772461,-1.4550001621246338,-1.434999942779541,-0.75,1,-0.02745101031135111,-1.1999965667790022,12.220000267028807,1.399996185305148,12.5,1.3448212359580245,12.770000457763672,-0.02745101031135111 2661,2004-04-28,12.289999961853027,12.56999969482422,12.100000381469727,12.5600004196167,216100.0,-0.03607843436446845,2.2413856606354505,-0.5744687326893013,42.823535061211295,53.34576318414525,0.12164669034912023,0.2069690674347484,-0.5914101264706524,-0.6270716957824565,19.524836946966452,0.6499996185302734,0.2875838340474566,-0.20950002670288015,-0.8273223125422469,0.40832225913648657,-0.5184111696225635,0.09941111621680321,-0.24200021743774158,22.89151781302931,-22.280412688010173,0.3089111429196837,4,0.19000005722045898,-0.21000003814697266,-1.0,-0.9749999046325684,-0.14999961853027166,2,-0.0032546755066870103,-1.360657941844589,12.75,-1.1999965667790022,12.220000267028807,1.399996185305148,12.5,-0.0032546755066870103 2662,2004-04-29,12.0,12.56999969482422,11.899999618530273,12.289999961853027,331900.0,-0.023596416822877053,-1.7346901438878397,1.0740721117845689,42.82353506121131,51.19530596446751,0.39345054341940866,0.5528811228652195,-0.3011770112053025,-0.35486418050532365,20.434335572173527,0.6700000762939471,0.20655635146504814,-0.5170000076293952,-1.047108266030932,0.013108250772141616,-0.7820541368301637,-0.2519458784286268,0.9300003051757795,9.708768427660628,-35.3013281711146,0.26505412920076826,4,0.41499996185302734,0.07999992370605469,-0.7225000858306885,-0.684999942779541,0.48999977111816406,3,0.029166698455810547,2.2413856606354505,12.289999961853027,-1.360657941844589,12.75,-1.1999965667790022,12.220000267028807,0.029166698455810547 2663,2004-04-30,11.9399995803833,12.300000190734865,11.84000015258789,12.100000381469727,339100.0,-0.005000034968058231,-1.555558204653415,0.551726972872895,37.74999672174531,48.554635577680685,0.43841571204584007,0.614456726086889,-0.23583300554006215,-0.31126968338989336,19.756696960370334,0.46000003814697443,0.11044357172763775,-0.5580004215240475,-1.1423075689747257,0.026306725926630747,-0.8501539952493857,-0.26584684779870926,0.9694007110595688,9.174258146477369,-29.82700872129532,0.292153573725339,4,0.44500064849853516,0.1900005340576172,-0.6399996280670166,-0.6249995231628418,0.3300008773803711,4,0.02596318513494844,-1.7346901438878397,12.0,2.2413856606354505,12.289999961853027,-1.360657941844589,12.75,0.02596318513494844 2664,2004-05-03,12.31999969482422,12.470000267028807,11.979999542236328,12.039999961853027,347200.0,0.03182580634803678,-1.45000011920911,-1.7499895692394,47.727269443271105,47.469533459539846,0.035498132470220156,0.21807166856809168,-0.6040294681846436,-0.7011617969915154,18.203435578610122,0.530000686645506,0.060447708165122904,-0.16050028800964178,-0.7440818923787305,0.4230813163594469,-0.452291090194187,0.13129051417490345,0.5466245910644503,44.036649086397865,3.5137670491136603,0.2917908021845446,5,0.06500053405761541,-0.18999958038330256,-0.974999666213991,-1.0049996376037615,-0.18999958038330256,0,0.010551957602363382,-1.555558204653415,11.9399995803833,-1.7346901438878397,12.0,2.2413856606354505,12.289999961853027,0.010551957602363382 2665,2004-05-04,12.479999542236328,12.56999969482422,12.18000030517578,12.18000030517578,297400.0,0.012987000923329939,-1.6000025431379707,1.0714268684370962,48.507452418299536,46.13632527058545,-0.0638012052572332,0.030494487508075707,-0.7369055123883257,-0.8620804282832744,16.307842553621903,0.38999938964844105,0.015080342108319655,0.01799960136413503,-0.5391208613438039,0.5751200640720739,-0.2605606299898344,0.2965598327181045,0.34555977832031104,87.67120424319995,45.41054771810201,0.27856023135396907,5,-0.09499931335449219,-0.34999942779541016,-1.1474993228912354,-1.1649994850158691,-0.17999935150146307,1,-0.0024038248454789635,-1.45000011920911,12.31999969482422,-1.555558204653415,11.9399995803833,-1.7346901438878397,12.0,-0.0024038248454789635 2666,2004-05-05,12.210000038146973,12.399999618530273,12.170000076293945,12.300000190734865,325300.0,-0.021634576441737052,-1.7058757531218796,-0.30000127156899314,47.91154681767995,45.20399393195755,0.1831291614847359,0.27522557738416964,-0.4397813576246481,-0.5947387448353858,14.297851214288022,0.3099994659423828,-0.047577148879362596,-0.22699990272522008,-0.7821329166716229,0.3281331112211827,-0.5045664096984215,0.05056660424798132,0.5761369156909169,50.68494761319978,6.589471266090044,0.2775665069732012,5,0.17500019073486328,-0.07999992370605469,-0.875,-0.8949999809265137,-0.5100002288818377,2,-0.01719902026952347,-1.6000025431379707,12.479999542236328,-1.45000011920911,12.31999969482422,-1.555558204653415,11.9399995803833,-0.01719902026952347 2667,2004-05-06,12.15999984741211,12.229999542236328,11.609999656677244,12.0,364200.0,-0.004095019703411196,3.133343082028927,-1.7777730682829302,47.91154681767995,45.242558023662234,0.15366013658132616,0.2813703170440487,-0.3717049113064448,-0.5488318016697669,12.84706699347156,0.6199998855590838,-0.06497221616524129,-0.24000010490417445,-0.7629070639776412,0.2829068541692923,-0.5014535844409078,0.02145337463255892,0.5882916343757802,57.29168425831457,10.301355007884666,0.26145347953673376,5,0.11000013351440252,0.07500028610229492,-0.8249998092651367,-0.8449997901916504,-0.1700000762939453,3,-0.0016446960806180133,-1.7058757531218796,12.210000038146973,-1.6000025431379707,12.479999542236328,-1.45000011920911,12.31999969482422,-0.0016446960806180133 2668,2004-05-07,12.0,12.399999618530273,11.90999984741211,12.170000076293945,334900.0,-0.013157882353605488,-1.7999956403507338,-1.0625014901175405,43.980346340795904,45.54863785587352,0.2629257238043703,0.4145832559363605,-0.19382581167071677,-0.3923004428561505,11.03304255814144,0.48999977111816406,-0.1375132668594219,-0.3694999694824226,-0.911639128980184,0.17263919001533878,-0.6405695492313033,-0.0984303897335419,0.6799939722812507,40.62503414849308,-6.62304004350905,0.27106957974888074,5,0.2699999809265119,0.26000022888183594,-0.6575000286102295,-0.684999942779541,-0.15999984741210938,4,0.04083331425984693,3.133343082028927,12.15999984741211,-1.7058757531218796,12.210000038146973,-1.6000025431379707,12.479999542236328,0.04083331425984693 2669,2004-05-10,11.869999885559082,11.989999771118164,11.800000190734865,11.920000076293945,540800.0,-0.010833342870076534,-1.0000000000000187,0.2941186370317181,47.60637906624128,45.2268453053484,0.37778534742389525,0.48684760246127645,-0.04676603965475579,-0.25650066859614995,9.21993927263519,0.19999980926513494,-0.2173822403997825,-0.4470000743865974,-0.967611166824021,0.07361101805082626,-0.7073056206053092,-0.18669452816788557,0.7457944277859276,27.08335609899545,-25.061412333695454,0.26030554621871227,5,0.2199997901916504,0.440000057220459,-0.23749995231628418,-0.3600001335144043,0.31999969482421875,0,0.03369844785687204,-1.7999956403507338,12.0,3.133343082028927,12.15999984741211,-1.7058757531218796,12.210000038146973,0.03369844785687204 2670,2004-05-11,11.93000030517578,12.100000381469727,11.8100004196167,11.81999969482422,474700.0,0.005054795298666592,-3.4615666769370717,-2.200003814682643,41.88791996115535,45.12288807200885,0.2114744954155352,0.40259602981842946,-0.09349353426197204,-0.30917595405102993,8.388316095473384,0.28999996185302734,-0.2426818162645823,-0.35849967002868866,-0.8989585989866562,0.1819592589292789,-0.6287291345076724,-0.08827020554970488,0.625446328769165,40.50641315829174,-9.08561317590678,0.270229464478984,5,0.15999937057495295,0.37999963760376154,-0.06500029563903631,-0.22000026702880682,1.1099996566772479,1,0.016764442929508405,-1.0000000000000187,11.869999885559082,-1.7999956403507338,12.0,3.133343082028927,12.15999984741211,0.016764442929508405 2671,2004-05-12,11.869999885559082,12.039999961853027,11.649999618530273,11.829999923706055,1022300.0,-0.005029372848437075,1.0526327677377094,0.36363399916771877,35.75948822710481,44.33799397933035,0.22979833776358127,0.4269947701637342,-0.014196162722054595,-0.24308295397270996,7.658104569202171,0.3900003433227539,-0.2217506030926515,-0.38200006484985316,-0.9323913307895157,0.16839120108980943,-0.6571956978196845,-0.10680443188002187,0.628719929749801,32.91142296665173,-9.87867231608356,0.2751956329698312,5,0.2199997901916504,0.440000057220459,0.09500002861022949,-0.059999942779541016,1.1500005722045898,2,0.03622580533458275,-3.4615666769370717,11.93000030517578,-1.0000000000000187,11.869999885559082,-1.7999956403507338,12.0,0.03622580533458275 2672,2004-05-13,12.039999961853027,12.050000190734865,11.770000457763672,11.800000190734865,302700.0,0.014321826279102723,1.1538422037193108,5.999999999999956,42.48366053811533,44.86395662559368,0.07383331393970671,0.24265790541975463,-0.16542742782527142,-0.4062594048581456,7.809749378725198,0.2799997329711932,-0.28127021657242146,-0.19499998092651438,-0.7497308383178609,0.35973087646483215,-0.47236540962218676,0.082365447769158,0.4053966439379568,52.00004577636719,11.342580588014243,0.27736542869567293,5,0.04999971389770508,0.26999998092651367,-0.04999995231628418,-0.23000001907348633,1.109999656677246,3,-0.028239215420692076,1.0526327677377094,11.869999885559082,-3.4615666769370717,11.93000030517578,-1.0000000000000187,11.869999885559082,-0.028239215420692076 2673,2004-05-14,11.880000114440918,12.100000381469727,11.770000457763672,11.9399995803833,349600.0,-0.01328902391354203,-1.3571525885558584,-0.24999801317661455,44.21768553016825,44.47400285747114,0.25080167554756194,0.3870611593484661,0.005743799318780773,-0.24253243962747995,7.910925605208197,0.3299999237060547,-0.2741121425074944,-0.33249983787536586,-0.9071530385565989,0.2421533628058672,-0.6198264382159824,-0.04517323753474933,0.5152726744032421,51.11113465858518,8.205033700039387,0.28732660034061663,5,0.20999956130981445,0.42999982833862305,0.12999987602233887,-0.05000019073486328,1.2100000381469727,4,0.009259230270842744,1.1538422037193108,12.039999961853027,1.0526327677377094,11.869999885559082,-3.4615666769370717,11.93000030517578,0.009259230270842744 2674,2004-05-17,11.960000038146973,12.100000381469727,11.850000381469727,11.880000114440918,457000.0,0.0067340002470883675,-2.571444141689373,-1.3333439298089456,34.13655156829587,42.877236096359624,0.12780566642942404,0.27965729665049643,-0.059668164263793955,-0.3181425362833181,7.783866453178087,0.25,-0.24329726247595929,-0.2259999275207516,-0.7956313875803218,0.3436315325388186,-0.5108156575505358,0.05881580250903262,0.38815636276717314,68.88886534141483,29.407742376485032,0.28481573002978483,5,0.04499959945678711,0.3449997901916504,0.07500004768371582,-0.10500001907348633,1.1000003814697266,0,-0.010033435215412778,-1.3571525885558584,11.880000114440918,1.1538422037193108,12.039999961853027,1.0526327677377094,11.869999885559082,-0.010033435215412778 2675,2004-05-18,12.0,12.199999809265135,11.899999618530273,11.9399995803833,322100.0,0.0033444784051375187,-3.2857065006368913,0.7500059604701619,42.99517219805274,42.33097224973438,0.014033151571140934,0.24845795084125832,-0.0856041064197477,-0.3528368215282818,7.842575662106133,0.3000001907348615,-0.18169896950600872,-0.1834999561309818,-0.7560758621756261,0.38907594991366246,-0.46978790915330393,0.10278799689134033,0.3038669962599325,63.636410925982965,21.145670226932403,0.28628795302232224,5,0.004999637603759766,0.30499982833862305,0.03500008583068848,-0.14499998092651367,1.380000114440918,1,0.01583329836527514,-2.571444141689373,11.960000038146973,-1.3571525885558584,11.880000114440918,1.1538422037193108,12.039999961853027,0.01583329836527514 2676,2004-05-19,11.949999809265135,12.25,11.899999618530273,12.0,385300.0,-0.004166682561238755,-3.666653951057621,-0.8333306842565662,48.63387522506438,42.411230961665986,0.02600889047132071,0.27058928069073396,-0.020541417338748147,-0.2971291532386342,7.914283018656132,0.35000038146972656,-0.19891665092290012,-0.2070001602172873,-0.7707881713380722,0.3567878509034976,-0.48889416577767975,0.07489384534310517,0.31223514661983565,37.49990065883026,-8.760076747644625,0.28189400556039224,5,0.0749998092651385,0.32000017166137695,0.1375002861022967,-0.09499979019164861,1.170000076293947,2,0.09121340334606431,-3.2857065006368913,12.0,-2.571444141689373,11.960000038146973,-1.3571525885558584,11.880000114440918,0.09121340334606431 2677,2004-05-20,12.140000343322756,12.239999771118164,11.899999618530273,12.050000190734865,281000.0,0.015899626534747524,1.3448366580507118,-1.7999961853172224,55.10205769726699,43.646976667940564,-0.18676751351951992,0.03264442467246731,-0.18425682070375338,-0.4804190976073546,7.156779294494546,0.3400001525878906,-0.23061966264233646,0.014500379562379706,-0.46988632078385884,0.49888707990861825,-0.22769297061073956,0.256693729735499,-0.5300006866455114,77.08338300391839,25.05281269419548,0.24219335017311935,5,-0.19000053405761896,0.1299996376037562,-0.04000020027160822,-0.28500032424926935,1.0399999618530238,3,0.07248765152835723,-3.666653951057621,11.949999809265135,-3.2857065006368913,12.0,-2.571444141689373,11.960000038146973,0.07248765152835723 2678,2004-05-21,12.109999656677244,12.199999809265135,12.020000457763672,12.140000343322756,207700.0,-0.002471226177683916,1.3999974568620552,-0.33334039757559153,43.478266020380076,43.18829744062264,-0.15591901485466586,0.03365466580474141,-0.12165248003014462,-0.44620922801515484,6.508051821507668,0.17999935150146307,-0.2426043135864262,0.003999710083006036,-0.4471694675409932,0.45516888770700525,-0.22158487872899357,0.22958429889500565,-0.48739999771118114,64.99988079059632,11.464155060670706,0.2255845888119998,5,-0.1599998474121076,0.16000032424926758,0.14000034332275568,-0.254999637603758,1.1100006103515625,4,0.08587943776526785,1.3448366580507118,12.140000343322756,-3.666653951057621,11.949999809265135,-3.2857065006368913,12.0,0.08587943776526785 2679,2004-05-24,12.140000343322756,12.25,12.029999732971193,12.210000038146973,396500.0,0.0024773482655691126,1.9333443535978807,2.3332697565003957,38.51355922920056,42.81336847040545,-0.160467275204196,-0.00278974619875072,-0.1318910012406871,-0.4687497799434457,6.603340389062062,0.22000026702880682,-0.2515757940916874,0.038000392913820846,-0.4103227241179077,0.4863235099455494,-0.18616116560204432,0.262161951429686,-0.5050526821136501,68.57156091792466,18.554260458998726,0.22416155851586442,5,-0.19000053405761896,0.1299996376037562,0.10999965667724432,-0.28500032424926935,1.0099992752075178,0,0.07825368883021944,1.3999974568620552,12.109999656677244,1.3448366580507118,12.140000343322756,-3.666653951057621,11.949999809265135,0.07825368883021944 2680,2004-05-25,12.399999618530273,12.399999618530273,12.039999961853027,12.039999961853027,518800.0,0.021416743645359393,1.0,-5.142874659400675,56.46256120212089,45.1137099120739,-0.3875399361020353,-0.30604573636763455,-0.36418612365644876,-0.7187432801752109,6.217432395179017,0.3599996566772461,-0.22210532377485137,0.3154996871948246,-0.045053807365361465,0.6760531817550106,0.13522293991473155,0.4957764344749176,-0.7404498637695323,100.0,47.99892999493504,0.1802767472800934,5,-0.3149995803833008,-0.12999963760376154,-0.12749958038330078,-0.5449995994567871,0.7700004577636719,1,0.05322587269278101,1.9333443535978807,12.140000343322756,1.3999974568620552,12.109999656677244,1.3448366580507118,12.140000343322756,0.05322587269278101 2681,2004-05-26,12.25,12.420000076293945,12.0,12.31999969482422,524300.0,-0.012096743802001209,2.111106401616299,-0.19444378216998695,52.866243972723716,46.26733029369704,-0.19888339448120185,-0.16779963941299414,-0.18797654798085972,-0.5617439376051347,6.124758622641966,0.4200000762939453,-0.20354789083650715,0.16750006675720286,-0.18867092024815335,0.5236710537625591,-0.010585426745475246,0.34558556025988096,-0.546023253413086,67.30770641528811,15.315917088710314,0.17808549350267813,5,-0.1549997329711914,0.019999980926511896,0.022500276565551758,-0.39499998092651367,0.7799997329711932,2,0.09224490730129942,1.0,12.399999618530273,1.9333443535978807,12.140000343322756,1.3999974568620552,12.109999656677244,0.09224490730129942 2682,2004-05-27,12.350000381469727,12.399999618530273,12.199999809265135,12.239999771118164,304200.0,0.008163296446508372,-1.1052552326456653,-1.5714441416893334,61.589400209176425,48.19752081358685,-0.27969916601591116,-0.2532169970722471,-0.2626435978255195,-0.6536130249163215,6.514775523015028,0.1999998092651385,-0.16149896894881444,0.2500004291534417,-0.12309463546170285,0.6230954937685862,0.06345289684586852,0.4365479614610148,-0.5887417685062495,83.3334090217574,28.668506412983746,0.18654753230757232,5,-0.21500015258789062,-0.08000040054321467,-0.08250021934509277,-0.4250001907348633,0.719999313354494,3,0.06234813605711986,2.111106401616299,12.25,1.0,12.399999618530273,1.9333443535978807,12.140000343322756,0.06234813605711986 2683,2004-05-28,12.25,12.350000381469727,12.25,12.279999732971193,502200.0,-0.008097196630031722,-5.6667514384715645,-0.2727233319461945,62.8378208577255,51.38655073463458,-0.1359963242459905,-0.13576195765637422,-0.1360152906875669,-0.5432658796225791,6.744260365204421,0.10000038146972656,-0.09185802341274218,0.13450002670288086,-0.23635802151819618,0.5053580749239579,-0.05092899740765766,0.3199290508134194,-0.4360420699700853,59.52379871117751,1.3134220195021769,0.18542902411053874,5,-0.09000015258789062,0.019999980926511896,0.015000104904174805,-0.3249998092651367,0.5299997329711932,4,0.07591839225924724,-1.1052552326456653,12.350000381469727,2.111106401616299,12.25,1.0,12.399999618530273,0.07591839225924724 2684,2004-06-01,12.449999809265135,12.489999771118164,12.149999618530273,12.149999618530273,453500.0,0.016326515042051737,-1.2666662428116844,-10.000095368279858,66.04934964781782,53.948126006830705,-0.28963874269878787,-0.3431147949637161,-0.30425750424430653,-0.7340459597571236,7.161223156531146,0.3400001525878906,-0.05370576597563392,0.3279998302459699,-0.062012190982899895,0.7180118514748397,0.132993819631535,0.5230058408604048,-0.5875585075340979,91.83673866586703,30.090367965761573,0.19500601061443473,6,-0.2550001144409162,-0.17999982833862305,-0.18499970436096014,-0.5249996185302717,0.4499998092651385,1,0.06184742727390624,-5.6667514384715645,12.25,-1.1052552326456653,12.350000381469727,2.111106401616299,12.25,0.06184742727390624 2685,2004-06-02,12.449999809265135,12.550000190734865,12.380000114440918,12.5,270400.0,0.0,1.2666590373012092,-0.1666671964854014,68.58972477961568,56.16544262400307,-0.2448410909586567,-0.36414757164243206,-0.26958849106923033,-0.724732630115442,7.384156441609359,0.1700000762939471,-0.00745168513538097,0.3294998168945291,-0.05490532615616672,0.713904959945225,0.1372972453691812,0.521702388419877,-0.5248026605953857,81.81811876535573,15.745849340779102,0.19220257152534775,6,-0.22499990463256658,-0.17999982833862305,-0.23249959945678533,-0.5249996185302717,0.3600006103515643,2,0.05622488513969359,-1.2666662428116844,12.449999809265135,-5.6667514384715645,12.25,-1.1052552326456653,12.350000381469727,0.05622488513969359 2686,2004-06-03,12.0,12.4399995803833,12.0,12.350000381469727,248400.0,-0.03614456354692075,-1.5142805761276505,6.999980926586183,48.91304516837266,55.47777456523703,0.23802834218203905,0.07305865323391636,0.20734232055722757,-0.264269230487713,7.404468502462431,0.44999980926513494,0.05371551358282112,-0.10999999046325648,-0.4955821834033749,0.27558220247686194,-0.3027910869333166,0.08279110600680362,0.5500001907348651,0.0,-65.04940209535647,0.19279109647005965,6,0.27500009536743164,0.08999967575073242,0.24750018119812012,-0.07499980926513672,0.8500003814697266,3,0.09750000635782885,1.2666590373012092,12.449999809265135,-1.2666662428116844,12.449999809265135,-5.6667514384715645,12.25,0.09750000635782885 2687,2004-06-04,12.140000343322756,12.289999961853027,12.0,12.0600004196167,227300.0,0.011666695276896233,-1.8999885559518588,-0.22857096146615513,57.14285714285715,56.99606246773448,0.10954815799585482,-0.0722195603508542,0.09355363692774965,-0.3957597514880806,6.857901716764584,0.28999996185302734,0.08733767977435036,0.03100032806396591,-0.3541393642017514,0.4161400203296832,-0.16156951806889275,0.22357017419682457,0.4099998474121094,25.454599049447367,-39.64944794316837,0.19256984613285896,6,0.13499975204467596,-0.05000066757202326,0.13999962806701483,-0.2150001525878924,0.6099996566772443,4,0.07331131503121857,-1.5142805761276505,12.0,1.2666590373012092,12.449999809265135,-1.2666662428116844,12.449999809265135,0.07331131503121857 2688,2004-06-07,12.489999771118164,12.489999771118164,12.149999618530273,12.239999771118164,256300.0,0.02883026506567732,1.720001220703125,3.1250029802350117,62.679412737705434,59.6811573020128,-0.20213643910395795,-0.4043589126598075,-0.23142951523897004,-0.7333713378608895,6.770430629971741,0.3499994277954084,0.12150345181787969,0.35649976730346644,-0.06047040429327488,0.7734699389002078,0.14801468150509578,0.5649848531018371,0.04900041580200387,89.09083658015948,23.45489728262467,0.20848508579837044,6,-0.21499967575073242,-0.40000009536743164,-0.24249982833862305,-0.5649995803833008,0.2899999618530291,0,0.04643714446234393,-1.8999885559518588,12.140000343322756,-1.5142805761276505,12.0,1.2666590373012092,12.449999809265135,0.04643714446234393 2689,2004-06-08,12.270000457763672,12.420000076293945,12.220000267028807,12.369999885559082,194700.0,-0.01761403662017813,1.0000000000000178,-0.3999977111816406,55.94714544748741,59.623888884831295,0.04273689789296853,-0.1611165873055107,0.013802119296514093,-0.5046924459048636,6.394713411149517,0.26999950408935725,0.12306305498289838,0.11650042533874583,-0.28535176736951584,0.5183526180470075,-0.084425671015385,0.31742652169287666,0.25821972541809224,49.0909752963757,-16.103987347146003,0.20092609635413072,6,0.004999637603759766,-0.18000078201293945,-0.012500286102294922,-0.3450002670288086,0.37999916076660156,1,0.04156473155506912,1.720001220703125,12.489999771118164,-1.8999885559518588,12.140000343322756,-1.5142805761276505,12.0,0.04156473155506912 2690,2004-06-09,12.130000114440918,12.260000228881836,12.100000381469727,12.130000114440918,234100.0,-0.011409970505271705,-4.333375719235782,-0.0,53.81356480134487,59.72914675467809,0.15691098222555766,-0.00565441471607997,0.17083585213162067,-0.35673850235096793,6.272083661584029,0.1700000762939453,0.15025437233175865,-0.033499908447264914,-0.42165472010326255,0.3546549032087327,-0.22757731427526373,0.1605774973807339,0.3876556650772116,26.530647992806568,-40.425655583498326,0.19407740582799862,6,0.14499998092651367,-0.04000043869018555,0.12750005722045898,-0.2049999237060547,0.569999694824217,2,0.06347893625925538,1.0000000000000178,12.270000457763672,1.720001220703125,12.489999771118164,-1.8999885559518588,12.140000343322756,0.06347893625925538 2691,2004-06-10,12.300000190734865,12.300000190734865,12.050000190734865,12.170000076293945,330700.0,0.014014845399016984,2.846150460330746,100.0,53.41879993544359,58.821302279818894,-0.005867749858074589,-0.14945061733379994,0.0266433507530639,-0.5194720858480331,5.792470552392571,0.25,0.18959772342218173,0.11500015258789276,-0.2517493536918298,0.48174965886761534,-0.06837460055196942,0.29837490572775494,0.20730247319290207,61.2245573197461,-4.266883388102272,0.18337475313986137,6,-0.025000095367433417,-0.22000026702881037,-0.042500019073488104,-0.3750000000000018,0.6399993896484357,3,0.041463432599456285,-4.333375719235782,12.130000114440918,1.0000000000000178,12.270000457763672,1.720001220703125,12.489999771118164,0.041463432599456285 2692,2004-06-14,11.699999809265135,12.25,11.5,12.199999809265135,561200.0,-0.048780518062242595,1.4999984105438018,-3.846150460330799,42.9553287128739,56.61213648594649,0.5500805687105252,0.4466729321930192,0.6411756707054987,0.07895075333887647,5.92808626475608,0.8000001907348651,0.16189060442201075,-0.4680002212524439,-0.8903544991793968,-0.04564594332549099,-0.6791773602159203,-0.25682308228896744,0.7971568013840766,20.20200560645013,-43.47818572665146,0.2111771389634765,6,0.3250002861022967,0.3250002861022967,0.557500362396242,0.22500038146972834,0.9000005722045916,0,0.09829064879932004,2.846150460330746,12.300000190734865,-4.333375719235782,12.130000114440918,1.0000000000000178,12.270000457763672,0.09829064879932004 2693,2004-06-15,11.989999771118164,12.199999809265135,11.850000381469727,12.199999809265135,385100.0,0.024786321929969546,2.333327278259448,0.42000007629394176,47.63405972048607,54.56599316068741,0.24509544698229213,0.17427139007710934,0.34777767972444273,-0.21063708040339435,6.239112823260456,0.5,0.15654007462197939,-0.18350024223327566,-0.5927241651996198,0.22572368073306848,-0.3881122037164477,0.02111171924989641,0.4672705751050792,53.26084026993128,-9.395771968702093,0.204611961483172,6,0.03500032424926758,0.03500032424926758,0.2625002861022949,-0.06499958038330078,0.6000003814697266,1,0.0633861754286722,1.4999984105438018,11.699999809265135,2.846150460330746,12.300000190734865,-4.333375719235782,12.130000114440918,0.0633861754286722 2694,2004-06-16,11.84000015258789,12.039999961853027,11.649999618530273,12.039999961853027,379800.0,-0.012510393777620976,2.900007152564194,0.9523798711177596,40.84968033205325,51.48376599984715,0.33466007674335074,0.3318332304507976,0.48128291577200244,-0.05981601954094273,6.742863760238565,0.3900003433227539,0.12202808226479434,-0.3274998664855957,-0.7530954145302076,0.09809568155901616,-0.5402976405079016,-0.11470209246328977,0.5789793797864231,42.50000894069449,-14.795398059093735,0.21279777402230587,6,0.1549997329711914,0.18499994277954102,0.4249999523162842,0.09999990463256836,0.8199996948242188,2,0.07939185542813054,2.333327278259448,11.989999771118164,1.4999984105438018,11.699999809265135,2.846150460330746,12.300000190734865,0.07939185542813054 2695,2004-06-17,12.1899995803833,12.199999809265135,11.75,11.84000015258789,320800.0,0.0295607621017564,1.432432153783911,-1.7499988079059676,49.079747960789355,51.502288532337886,-0.0626916078937132,-0.003375112550738635,0.1127132153524446,-0.407429446159151,7.38211623332114,0.44999980926513494,0.09940173929454232,0.012999582290650125,-0.4052725380959519,0.4312717026772521,-0.19613647790264999,0.22213564248395024,0.19222077069604104,86.24992698432736,28.97260983537717,0.2091360601933009,6,-0.19499969482421875,-0.16499948501586914,0.010000228881835938,-0.2499995231628418,0.3100004196166992,3,0.03773585348495212,2.900007152564194,11.84000015258789,2.333327278259448,11.989999771118164,1.4999984105438018,11.699999809265135,0.03773585348495212 2696,2004-06-18,13.039999961853027,13.34000015258789,12.4399995803833,12.449999809265135,2052200.0,0.06972931999420129,-1.9508185956925232,1.685717477609058,58.60348759474019,51.66458080476934,-0.8377525067126879,-0.8090066407026271,-0.741849918816353,-1.2503962428283906,8.060125808387179,1.1500005722045898,0.07257767964807904,0.8084999561309818,0.2531707930723872,1.3638291191895764,0.5308353746016845,1.086164537660279,-1.5399999618530273,83.69564315997884,28.48678152758957,0.27766458152929696,6,-0.619999885559082,-0.619999885559082,-0.8400001525878906,-1.0999999046325684,-0.5399999618530273,4,-0.026073631409702647,1.432432153783911,12.1899995803833,2.900007152564194,11.84000015258789,2.333327278259448,11.989999771118164,-0.026073631409702647 2697,2004-06-21,13.020000457763672,13.130000114440918,12.75,12.75,765200.0,-0.0015337043058175626,-1.8148108902358044,0.4576277761613797,59.79644747679026,51.34425133133432,-0.759686844542685,-0.7585928832667577,-0.7328648289686761,-1.2190969062728687,8.774775863378927,0.38000011444091797,0.04063353271744852,0.7445004463195808,0.08923906151745165,1.39976183112171,0.41686975391851533,1.0721311387206462,-1.4832004547119144,81.06511279875673,25.311419753151945,0.32763069240106457,6,-0.6000003814697266,-0.6000003814697266,-0.8200006484985352,-1.080000400543213,-0.6700000762939453,0,-0.006144460412262687,-1.9508185956925232,13.039999961853027,1.432432153783911,12.1899995803833,2.900007152564194,11.84000015258789,-0.006144460412262687 2698,2004-06-22,13.149999618530273,13.15999984741211,12.800000190734865,12.800000190734865,454500.0,0.009984574208604213,-1.0571442584625217,1.2962919792593783,59.067360329250086,51.690941873752394,-0.8786153208372394,-0.8502771009629164,-0.8632458998434522,-1.33165641980416,9.55057072918373,0.3599996566772443,0.08621533974947937,0.8224996089935299,0.06538948826867141,1.5796097297183884,0.44394454863110155,1.2010546693559583,-1.577135612487794,88.75736840145049,36.01604518915015,0.37855506036242914,6,-0.7299995422363281,-0.7299995422363281,-0.9499998092651367,-1.2099995613098145,-0.7999992370605469,1,-0.041825038252131796,-1.8148108902358044,13.020000457763672,-1.9508185956925232,13.039999961853027,1.432432153783911,12.1899995803833,-0.041825038252131796 2699,2004-06-23,13.09000015258789,13.140000343322756,12.989999771118164,13.050000190734865,323700.0,-0.004562697162198703,1.1428600622611274,0.11428579213680168,58.163275484348915,52.17424306075284,-0.771162606651659,-0.7541210187133416,-0.8143271862729833,-1.2551875103323358,10.562871807728413,0.15999984741210938,0.1060674791281997,0.7150001525878906,-0.1088419506073528,1.538842255783134,0.3030791009902689,1.1269212041855123,-1.4817934236145032,84.27673106866695,33.758796597228326,0.4119210515976219,6,-0.6700000762939453,-0.6700000762939453,-0.8900003433227539,-1.1500000953674316,-0.5399999618530256,2,-0.038197096575369405,-1.0571442584625217,13.149999618530273,-1.8148108902358044,13.020000457763672,-1.9508185956925232,13.039999961853027,-0.038197096575369405 2700,2004-06-24,13.0600004196167,13.1899995803833,13.050000190734865,13.09000015258789,463900.0,-0.0022918053950717887,-4.599954223807762,-0.7499940395298714,65.14287551569979,53.47691812522576,-0.6653363526157268,-0.7084637558667275,-0.7824453369807323,-1.2106416357912764,11.146863282003899,0.13999938964843572,0.0841139497333323,0.6520003795623772,-0.22708055717160214,1.5310813162963566,0.21245991119538665,1.0915408479293678,-1.4171578221710224,68.88893833863682,11.485909391329685,0.43954046836698996,6,-0.6400003433227539,-0.6400003433227539,-0.9050006866455078,-1.1200003623962402,-0.46000003814697266,3,-0.030627914192389416,1.1428600622611274,13.09000015258789,-1.0571442584625217,13.149999618530273,-1.8148108902358044,13.020000457763672,-0.030627914192389416 2701,2004-06-25,13.380000114440918,13.380000114440918,13.039999961853027,13.039999961853027,1022000.0,0.024502272935884806,1.0,-11.333439298089456,66.8478390445003,56.13164149540647,-0.9119260103742004,-0.9902359726483638,-1.1000294903182617,-1.5118513248259369,12.075534410252496,0.3400001525878906,0.10435511235345984,0.9155000686645511,-0.06071127194952197,1.8917114092786242,0.4273943983575137,1.4036057389715886,-1.7032143658923964,100.0,36.963012946668954,0.48810567030703667,6,-0.8650002479553223,-0.940000057220459,-1.2250003814697266,-1.440000057220459,-1.109999656677246,4,-0.06576981367071455,-4.599954223807762,13.0600004196167,1.1428600622611274,13.09000015258789,-1.0571442584625217,13.149999618530273,-0.06576981367071455 2702,2004-06-28,13.119999885559082,13.350000381469727,13.020000457763672,13.279999732971193,440100.0,-0.019432004981914774,1.199991099073668,-0.4705875753121932,58.77438147267081,57.369455023427,-0.4797688569330134,-0.7057771082303645,-0.8334927908423566,-1.237735320792483,13.02916519108494,0.3599996566772461,0.13901184844060666,0.6169998645782471,-0.40007754461109535,1.6340772737675895,0.10846115998357675,1.1255385691729174,-1.3750855623748652,55.172368434033544,-4.380241948389738,0.5085387045946709,6,-0.6050000190734863,-0.679999828338623,-0.9725000858306885,-1.179999828338623,-0.6599998474121094,0,-0.047256089250542144,1.0,13.380000114440918,-4.599954223807762,13.0600004196167,1.1428600622611274,13.09000015258789,-0.047256089250542144 2703,2004-06-29,13.18000030517578,13.289999961853027,13.020000457763672,13.020000457763672,392300.0,0.004573202754577732,-2.374997019764919,-0.9999999999999778,63.265310094438775,59.860080552580946,-0.3947255769086766,-0.7299571534529985,-0.8845128596791181,-1.2784972870868678,14.034331364287361,0.26999950408935547,0.16839468996946216,0.6305002689361547,-0.4222851106163894,1.6832856484886989,0.10410757915988178,1.1568929587124277,-1.3696825503412953,48.718042768587004,-11.655664029664386,0.5263926897762723,6,-0.6150002479553205,-0.7400002479553205,-1.0700004100799543,-1.2400002479553205,-0.7300004959106445,1,-0.0629741960916429,1.199991099073668,13.119999885559082,1.0,13.380000114440918,-4.599954223807762,13.0600004196167,-0.0629741960916429 2704,2004-06-30,13.220000267028807,13.229999542236328,13.010000228881836,13.140000343322756,402200.0,0.0030348984011268065,3.4000534065766383,0.49999999999998335,66.36637840673856,61.78081726879752,-0.24405106041591473,-0.7476449928760669,-0.9200405747782288,-1.2980325399587649,14.52237888301505,0.2199993133544922,0.28745836830000826,0.6320002079009992,-0.46101312973810593,1.7250135455401043,0.08549353908144575,1.1785068767205527,-1.346895217810065,56.75678462160979,-7.571589821542723,0.5465066688195526,6,-0.31000041961669744,-0.7800002098083478,-1.1100003719329816,-1.2800002098083478,-1.0700006484985334,2,-0.06580936974176121,-2.374997019764919,13.18000030517578,1.199991099073668,13.119999885559082,1.0,13.380000114440918,-0.06580936974176121 2705,2004-07-01,13.149999618530273,13.279999732971193,13.020000457763672,13.220000267028807,287400.0,-0.005295056511694485,1.7368405202053594,-0.8750089407052595,63.15789162889117,62.28686216148096,-0.02632169189069522,-0.6561546265420652,-0.8321042133812462,-1.2178257613626577,14.854656797444,0.2599992752075213,0.37836287241153066,0.5269995689392086,-0.5919304360564936,1.645929573934911,-0.03246543355864162,1.0864645714370589,-1.216618766702645,37.837684581143535,-25.77278038483314,0.5594650024978508,7,-0.08499956130981445,-0.7099995613098145,-1.0399997234344482,-1.2099995613098145,-1.219999313354494,3,-0.04562733423580645,3.4000534065766383,13.220000267028807,-2.374997019764919,13.18000030517578,1.199991099073668,13.119999885559082,-0.04562733423580645 2706,2004-07-02,13.170000076293945,13.300000190734865,13.130000114440918,13.15999984741211,168100.0,0.0015209474025754677,-3.8571662125341106,-0.14285908911323097,77.73586806898854,64.28013111616966,-0.028991090248412732,-0.6155678289021367,-0.847429040799808,-1.2221310148338453,15.93634056031627,0.1700000762939471,0.5182193733208198,0.48850002288818395,-0.6155266405841289,1.5925266863604968,-0.06351330884797157,1.0405133546243395,-1.1787544539617851,47.058757531218795,-21.13202913056204,0.5520133317361561,7,-0.07999992370605469,-0.7300000190734863,-0.9925000667572021,-1.184999942779541,-1.010000228881836,4,-0.04328015880958269,1.7368405202053594,13.149999618530273,3.4000534065766383,13.220000267028807,-2.374997019764919,13.18000030517578,-0.04328015880958269 2707,2004-07-06,13.029999732971193,13.199999809265135,13.029999732971193,13.18000030517578,280900.0,-0.010630246204383353,-1.2666590373012454,-14.999713904252935,70.80000717163368,65.58375854310117,0.1258067359287427,-0.4273844745238726,-0.7136325086174526,-1.0729980799988006,16.92428962962779,0.17000007629394176,0.6092291325832857,0.3039997100830103,-0.779686085789292,1.3876855059553126,-0.23784318785314085,0.8458426080191614,-0.9832039309546818,6.896381627626874,-60.57292064858134,0.5418428979361513,7,0.15500020980834783,-0.5899996757507342,-0.847499608993532,-1.0149993896484393,-1.0399999618530291,1,-0.05832688340617642,-3.8571662125341106,13.170000076293945,1.7368405202053594,13.149999618530273,3.4000534065766383,13.220000267028807,-0.05832688340617642 2708,2004-07-07,13.06999969482422,13.170000076293945,13.010000228881836,13.010000228881836,278000.0,0.003069835968746215,-4.333375719235782,-0.39999491375640295,75.73221456799749,67.53586288572878,0.08187547331728595,-0.444493798244066,-0.7507951342518719,-1.104817507319538,18.042659399553724,0.15999984741210938,0.595907766864169,0.31499967575073384,-0.7731276827698554,1.4031270342713231,-0.2290640035095599,0.8590633550110276,-0.9698757203107338,20.689473736135213,-47.87537754034348,0.5440636792602944,7,0.12500047683715643,-0.6299996376037615,-0.8674995899200457,-1.0549993515014666,-1.1599998474121112,2,-0.0466717422280285,-1.2666590373012454,13.029999732971193,-3.8571662125341106,13.170000076293945,1.7368405202053594,13.149999618530273,-0.0466717422280285 2709,2004-07-08,12.779999732971193,13.119999885559082,12.770000457763672,13.050000190734865,300100.0,-0.02218821489092071,-1.413797412574045,-4.500047684140122,62.66094789499929,67.26009315009539,0.36126873705268103,-0.12050530288223804,-0.4522425520483484,-0.8063242249158673,18.87846527553675,0.34999942779541016,0.5716222235457433,-0.0005002498626698326,-1.0644052617389388,1.0634047620135991,-0.5324527558008043,0.5314522560754646,-0.6286807128606089,1.8866566500826507,-61.77915399299749,0.5319525059381349,7,0.29500055313110174,-0.3399996757507342,-0.5649998188018817,-0.7649993896484393,-0.7599992752075213,3,-0.025821590813862816,-4.333375719235782,13.06999969482422,-1.2666590373012454,13.029999732971193,-3.8571662125341106,13.170000076293945,-0.025821590813862816 2710,2004-07-09,12.899999618530273,13.140000343322756,12.869999885559082,13.100000381469727,330800.0,0.00938966260300389,-1.076924769834588,0.7407423105723449,45.624987706537595,64.90199855698843,0.2415919092836969,-0.18958090516020754,-0.5792051611721476,-0.91513071455676,19.976025845904122,0.3600006103515625,0.5434010167697227,0.08099966049194407,-0.9385958243363657,1.1005951453202538,-0.4287980819222117,0.5907974029060998,-0.6995333546464764,24.528155898838413,-35.091941511249125,0.5097977424141552,7,0.16000080108642578,-0.45999956130981445,-0.6674997806549072,-0.8849992752075195,-0.7899999618530291,4,-0.05813953660298243,-1.413797412574045,12.779999732971193,-4.333375719235782,13.06999969482422,-1.2666590373012454,13.029999732971193,-0.05813953660298243 2711,2004-07-12,12.8100004196167,13.0,12.770000457763672,12.90999984741211,317400.0,-0.006976682292633152,-1.5555596763853494,0.4999952316466078,43.7125704049006,63.22846399390286,0.27070080997271084,-0.06262557382222411,-0.4825285957192449,-0.8173815898946497,20.799081983201738,0.22999954223632812,0.5195614081683075,-0.03449954986572301,-1.0245230739667353,0.9555239742352892,-0.5295113119162291,0.4605122121847831,-0.5623528017106167,9.302330739187463,-45.63859819566607,0.4950117620505064,7,0.22499990463256836,-0.37000036239624023,-0.5625004768371582,-0.7950000762939453,-0.7300004959106445,0,-0.06869633767484695,-1.076924769834588,12.899999618530273,-1.413797412574045,12.779999732971193,-4.333375719235782,13.06999969482422,-0.06869633767484695 2712,2004-07-13,12.850000381469727,12.899999618530273,12.770000457763672,12.770000457763672,231900.0,0.00312255741941847,-2.2499821185895144,-0.8000038147190937,40.50635279915494,60.699690961093545,0.21051122754637497,-0.01270428894896014,-0.5058997192594443,-0.8493203493954677,19.923147492315508,0.12999916076660156,0.4710975070107306,-0.051999616622925515,-0.8829433817465535,0.7789441485007025,-0.4674714991847395,0.3634722659388885,-0.5570586637022501,20.0,-29.39670430691497,0.41547188256181383,7,0.18499994277954102,-0.4100003242492676,-0.6675004959106445,-0.8350000381469727,-0.7300004959106445,1,-0.053696538021324014,-1.5555596763853494,12.8100004196167,-1.076924769834588,12.899999618530273,-1.413797412574045,12.779999732971193,-0.053696538021324014 2713,2004-07-14,12.75,12.880000114440918,12.729999542236328,12.779999732971193,312600.0,-0.007782130622652095,-3.285690930641272,-0.37499701976494126,39.50617356628087,57.71522375659825,0.2716706417850645,0.15510507485866576,-0.3881553732295462,-0.7388843323521108,18.943237957311272,0.15000057220458984,0.38075542023573306,-0.19000000953674245,-0.9070407683890114,0.5270407493155265,-0.548520388962876,0.16852036988939112,-0.4135759463655866,4.878150898894416,-38.44970792264536,0.35852037942613424,7,0.2649998664855957,-0.309999942779541,-0.567500114440918,-0.6700000762939453,-0.6800003051757795,2,-0.059607861088771474,-2.2499821185895144,12.850000381469727,-1.5555596763853494,12.8100004196167,-1.076924769834588,12.899999618530273,-0.059607861088771474 2714,2004-07-15,12.779999732971193,12.859999656677244,12.760000228881836,12.760000228881836,162700.0,0.0023529202330347943,-9.000190739592593,-0.6666560701910742,41.358007975538875,55.29301446178132,0.19298790071739802,0.20990022305532996,-0.411947113718357,-0.7572100177365382,17.406341350560552,0.10999965667724432,0.3437752900612434,-0.20700025558471502,-0.7124694653234123,0.2984689541539822,-0.45973486045406275,0.045734349284632714,-0.4018326369045191,12.195144644199145,-26.746913698194597,0.2527346048693483,7,0.23500013351440252,-0.3399996757507342,-0.5974998474121112,-0.6999998092651385,-0.48999977111816584,3,-0.06807510983858367,-3.285690930641272,12.75,-2.2499821185895144,12.850000381469727,-1.5555596763853494,12.8100004196167,-0.06807510983858367 2715,2004-07-16,12.649999618530273,12.81999969482422,12.600000381469727,12.789999961853027,338700.0,-0.010172153142189222,1.1999952316238491,-7.000190739592149,24.47552960555926,49.375199076955845,0.2733499765049423,0.39645586153640444,-0.2822796865827897,-0.6096267390283323,16.645048522047805,0.21999931335449396,0.2781754760308459,-0.3600003719329834,-0.7387519017853599,0.01875115791939308,-0.5493761368591716,-0.17062460700679516,-0.23175920172862874,12.499821185895144,-17.94556310590984,0.1893757649261884,7,0.2500004768371582,-0.20999956130981445,-0.4674997329711914,-0.5199995040893555,-0.48999977111816406,4,-0.04980230670076469,-9.000190739592593,12.779999732971193,-3.285690930641272,12.75,-2.2499821185895144,12.850000381469727,-0.04980230670076469 2716,2004-07-19,12.699999809265135,12.760000228881836,12.579999923706055,12.670000076293945,197900.0,0.003952584367008072,1.3999949137563816,-0.21428328144902375,32.78689934212157,45.15152042923227,0.16725802577155413,0.33695346470837606,-0.32333419462012003,-0.6402971383899771,16.357029119486604,0.18000030517578125,0.19442473397394977,-0.29300017356872665,-0.6958376190026438,0.10983727186519054,-0.49441889628568525,-0.09158145085176805,-0.24328900455791924,37.499999999999446,9.761787929667058,0.20141872271695857,7,0.17500019073486506,-0.25999975204467596,-0.5174999237060529,-0.569999694824217,-0.5799999237060529,0,-0.046456705625890105,1.1999952316238491,12.649999618530273,-9.000190739592593,12.779999732971193,-3.285690930641272,12.75,-0.046456705625890105 2717,2004-07-20,12.9399995803833,12.9399995803833,12.68000030517578,12.729999542236328,310800.0,0.018897620056897768,1.4761831236007272,7.000063578854088,41.42854904642831,41.34000203794681,-0.09705746634408463,0.09555192156429904,-0.5498031219294859,-0.8638461039203129,15.882146520516704,0.2599992752075213,0.13163155901616364,-0.049000358581542613,-0.4522974399788655,0.3542967228157803,-0.25064889928020406,0.15264818211711884,-0.44635720328673756,100.0,71.82090944568048,0.20164854069866137,7,-0.07999944686889648,-0.4999995231628418,-0.7624995708465576,-0.8099994659423828,-0.7399997711181658,1,-0.06646056294939784,1.3999949137563816,12.699999809265135,1.1999952316238491,12.649999618530273,-9.000190739592593,12.779999732971193,-0.06646056294939784 2718,2004-07-21,12.600000381469727,12.979999542236328,12.600000381469727,12.960000038146973,263200.0,-0.02627505486391235,-1.1111084620132614,-1.7142837680119527,31.76470720231758,37.90708640542662,0.18915256698842242,0.41343067637452613,-0.1947868604593168,-0.5085674810067609,15.331700360367325,0.37999916076660156,0.015096795789856898,-0.36149959564209055,-0.7926193973396938,0.06962020605551267,-0.5770594964908913,-0.14593969479328983,-0.07090369487938908,5.000119209403238,-18.75591306126168,0.21555990084880153,7,0.25999975204467773,-0.08500051498413086,-0.5750002861022949,-0.4700002670288086,-0.4400005340576172,2,-0.03809527629987697,1.4761831236007272,12.9399995803833,1.3999949137563816,12.699999809265135,1.1999952316238491,12.649999618530273,-0.03809527629987697 2719,2004-07-22,12.59000015258789,12.729999542236328,12.550000190734865,12.56999969482422,361000.0,-0.0007936689348472248,-5.0000317894271324,-0.05555688010447549,32.9268391964942,36.496181015421804,0.1892709105155248,0.4048061546176296,-0.16538521982308652,-0.4830311840959922,14.822795375054284,0.17999935150146307,-0.07094539598410776,-0.34649982452392614,-0.8034589199520639,0.11045927090421159,-0.5749793722379941,-0.11802027680985816,0.7899999618530273,9.302330739187049,-12.148980670053877,0.2284795477140685,7,0.18499994277954102,-0.07500028610229492,-0.565000057220459,-0.35500001907348633,-0.5,3,-0.04130265698660718,-1.1111084620132614,12.600000381469727,1.4761831236007272,12.9399995803833,1.3999949137563816,12.699999809265135,-0.04130265698660718 2720,2004-07-23,12.65999984741211,12.720000267028807,12.420000076293945,12.550000190734865,503200.0,0.005559943921829902,1.608691686051117,5.499856952127045,34.91122357078527,35.51825358940898,0.09124215906840938,0.3196937830784172,-0.2167043740350767,-0.5393251070670217,14.348267057151437,0.3000001907348615,-0.17596109964705064,-0.2565001010894772,-0.7255540448586526,0.21255384267969823,-0.4910270729740649,-0.021973129204889474,0.7034002685546881,42.857142857142854,23.62694158585702,0.2345269718845879,7,0.039999961853027344,-0.09499979019165039,-0.6499998569488525,-0.4049997329711914,-0.6099996566772443,4,-0.02922589968551348,-5.0000317894271324,12.59000015258789,-1.1111084620132614,12.600000381469727,1.4761831236007272,12.9399995803833,-0.02922589968551348 2721,2004-07-26,12.5,12.880000114440918,12.460000038146973,12.670000076293945,527800.0,-0.012638218747278662,-2.3600006103515625,-1.5454600625959345,34.50291484459828,34.85120492779157,0.2264585801641239,0.43256369092271285,-0.03756375714287685,-0.36321730870714575,13.173303820490611,0.4200000762939453,-0.22813822425944608,-0.372499942779541,-0.8232244831157143,0.07822459755663225,-0.5978622129476285,-0.1471376726114535,0.8256641143798831,14.285714285714285,-6.235932573256907,0.2253622701680869,7,0.19999980926513672,0.40000009536743164,-0.49000000953674316,-0.24499988555908203,-0.5500001907348651,0,-0.027200012207031277,1.608691686051117,12.65999984741211,-5.0000317894271324,12.59000015258789,-1.1111084620132614,12.600000381469727,-0.027200012207031277 2722,2004-07-27,12.5,12.510000228881836,11.5600004196167,12.420000076293945,688600.0,0.0,17.999923706345726,-0.470587575312188,32.934122161816404,34.12097699396219,0.1917550121970173,0.40447070097148874,-0.02350879550657936,-0.3483828724813467,12.893969103142865,0.9499998092651367,-0.24677101333613294,-0.34149994850158727,-0.8056357943782189,0.12263589737504432,-0.573567871439904,-0.10943202556327059,0.7894375528564463,66.19719444961206,43.809089859331024,0.23206792293831607,7,-0.23000001907348633,-0.029999732971191406,-0.07999992370605469,-0.07999992370605469,-0.5299997329711932,1,-0.03040000915527341,-2.3600006103515625,12.5,1.608691686051117,12.65999984741211,-5.0000317894271324,12.59000015258789,-0.03040000915527341 2723,2004-07-28,12.350000381469727,12.489999771118164,12.350000381469727,12.449999809265135,543400.0,-0.01199996948242188,-1.8000038147190935,-1.249994039529816,35.947713640491656,33.519833178956944,0.31184115197082996,0.5155321692499211,0.1442506213061634,-0.18730420762013367,12.599538790570621,0.14999961853027344,-0.2601949110386208,-0.4499995708465576,-0.9346696671166139,0.03467052542349869,-0.6923346189815867,-0.20766452271152858,0.8356709433923353,59.84849579516227,33.4267721545493,0.2423350481350284,7,-0.08000040054321289,0.11999988555908203,0.06999969482421875,0.06999969482421875,-0.4200000762939471,2,-0.012145794945047639,17.999923706345726,12.5,-2.3600006103515625,12.5,1.608691686051117,12.65999984741211,-0.012145794945047639 2724,2004-07-29,12.350000381469727,12.4399995803833,12.300000190734865,12.399999618530273,1588500.0,0.0,1.1538506683099041,0.49999523160114184,30.496452461633197,34.1888246074096,0.27315659846444085,0.47116915750817157,0.15979755692832853,-0.17499498908487965,12.365586888373436,0.13999938964843572,-0.2733468764519298,-0.4064995765686028,-0.8886119449723413,0.0756127918351357,-0.6475557607704729,-0.16544339236673267,0.7381306890776127,59.84849579516227,31.816317565137545,0.24105618420186925,7,-0.08000040054321289,0.11999988555908203,0.06999969482421875,0.06999969482421875,-0.5700006484985334,3,-0.01538465815294221,-1.8000038147190935,12.350000381469727,17.999923706345726,12.5,-2.3600006103515625,12.5,-0.01538465815294221 2725,2004-07-30,12.550000190734865,12.68000030517578,12.329999923706055,12.329999923706055,929900.0,0.016194316039473522,-2.181817787738348,-4.400072480354045,41.44735273560493,35.151097206685535,0.0642351493010942,0.23601474478376794,-0.02330027293768744,-0.3620363104027806,11.652176054105562,0.3500003814697248,-0.2734488848745702,-0.1764997959136938,-0.6292931844461194,0.27629359261873176,-0.4028964901799057,0.04989689835251809,0.44644304075663577,75.00000000000013,42.756298956554446,0.22639669426621267,7,-0.2800002098083514,-0.07999992370605646,-0.13000011444091975,-0.13000011444091975,-0.6700000762939471,4,-0.03665338893672476,1.1538506683099041,12.350000381469727,-1.8000038147190935,12.350000381469727,17.999923706345726,12.5,-0.03665338893672476 2726,2004-08-02,12.600000381469727,12.779999732971193,12.199999809265135,12.25,1643300.0,0.003984078882466768,-1.5777730682829607,1.5909088938691691,41.830058841128974,35.19570940609672,-0.0016111199965447298,0.1487485065059886,-0.05385709328380983,-0.39801702205167366,10.954478039169075,0.5799999237060582,-0.27947870750827697,-0.09799962043762278,-0.5024273872777538,0.30642814640250826,-0.3002135038576892,0.10421426298244363,0.31025628130928595,85.2459464910236,49.328008615893346,0.20221388342006588,8,-0.3300004005432129,-0.13000011444091797,-0.18000030517578125,-0.18000030517578125,-0.9200000762939471,0,-0.0436508074669365,-2.181817787738348,12.550000190734865,1.1538506683099041,12.350000381469727,-1.8000038147190935,12.350000381469727,-0.0436508074669365 2727,2004-08-03,12.270000457763672,12.5,12.170000076293945,12.25,739400.0,-0.02619046934247493,-2.6666596024244478,0.057144102756933206,36.36363636363639,35.70670153513214,0.2496032160066619,0.4415292764141512,0.28602723081780823,-0.05146308673239375,10.679482684910818,0.43000030517578125,-0.2566714529607719,-0.38999958038330007,-0.8057420314660977,0.025742870699497544,-0.5978708059246998,-0.18212835484190038,0.5592408304256011,16.39351438563792,-22.48202158586949,0.20787122554139906,8,-0.05000019073486328,0.18499994277954102,0.20749950408935547,0.1699995994567871,-0.4700002670288068,1,-0.026079921480040458,-1.5777730682829607,12.600000381469727,-2.181817787738348,12.550000190734865,1.1538506683099041,12.350000381469727,-0.026079921480040458 2728,2004-08-04,12.460000038146973,12.460000038146973,12.130000114440918,12.170000076293945,422000.0,0.01548488779909385,1.2758618421701684,14.49966622162884,41.666666666666636,36.677793476262416,0.042081458193859334,0.21448357270314133,0.10929081724709633,-0.2206020060589058,10.510061482554518,0.3299999237060547,-0.25279258492502343,-0.16950001716613805,-0.546271282195395,0.2072712478631189,-0.35788564968076564,0.018885615348489537,0.3199996948242205,50.76924882697976,8.166919006812378,0.18838563251462842,8,-0.23999977111816406,-0.029999732971191406,0.017499923706054688,-0.019999980926513672,-0.6099996566772461,2,-0.03932582420690245,-2.6666596024244478,12.270000457763672,-1.5777730682829607,12.600000381469727,-2.181817787738348,12.550000190734865,-0.03932582420690245 2729,2004-08-05,12.449999809265135,12.529999732971193,12.3100004196167,12.390000343322756,442500.0,-0.0008025865851702951,-1.0000000000000162,0.20689473736133498,44.4444444444444,37.737040240002315,0.03367553725774641,0.20922025277693024,0.13174430740728305,-0.1964533642356301,11.20973470056007,0.21999931335449396,-0.28081542455742436,-0.16300024986267303,-0.5409222613369398,0.2149217616115937,-0.3519612555998055,0.02596075587445945,0.25679996490478807,49.23075117301969,2.704138053150487,0.1889610057371332,8,-0.22999954223632635,-0.019999504089353692,0.05250024795532404,-0.009999752044675958,-0.569999694824217,3,-0.04176702908078589,1.2758618421701684,12.460000038146973,-2.6666596024244478,12.270000457763672,-1.5777730682829607,12.600000381469727,-0.04176702908078589 2730,2004-08-06,12.149999618530273,12.359999656677244,12.09000015258789,12.350000381469727,344300.0,-0.024096401231396447,1.454548607197686,-3.3333757192359794,36.585349968528774,37.968421920439035,0.28354175351236677,0.4744781246664793,0.4325866541438792,0.11832979675240196,12.066591610958563,0.3599996566772443,-0.26968543681482693,-0.4255004405975349,-0.8313250418053091,-0.019675839389760696,-0.6284127412014211,-0.22258813999364868,0.4879921943664556,8.695580062389666,-37.36291113552316,0.20291230060388699,8,0.020000457763671875,0.2800006866455078,0.5250003337860107,0.29000043869018555,-0.31999969482421875,4,-0.030452666434226394,-1.0000000000000162,12.449999809265135,1.2758618421701684,12.460000038146973,-2.6666596024244478,12.270000457763672,-0.030452666434226394 2731,2004-08-09,11.93000030517578,12.210000038146973,11.829999923706055,12.210000038146973,217400.0,-0.018106939939238176,1.7142891202686639,1.3999933243052598,25.12314391524596,37.10053544859788,0.4628581676553569,0.6589546823007044,0.6557247515572602,0.35182319957731956,13.55166580136197,0.38000011444091797,-0.26841483366590424,-0.6014997482299815,-1.0838741684740985,-0.11912532798586462,-0.84268695835204,-0.3603125381079231,0.6433120241241479,14.285772673953359,-23.91884313772036,0.2411872101220587,8,0.3749995231628436,0.5000000000000018,0.8224997520446795,0.5099997520446795,-0.22000026702880682,0,-0.004191130717169367,1.454548607197686,12.149999618530273,-1.0000000000000162,12.449999809265135,1.2758618421701684,12.460000038146973,-0.004191130717169367 2732,2004-08-10,12.15999984741211,12.15999984741211,11.90999984741211,12.010000228881836,680200.0,0.019279089384142356,2.3333418104599266,-0.5357134342185449,38.54164183137435,37.38874969202929,0.2006591306963159,0.3948560380982489,0.4283775186756138,0.13551480691106477,15.116995246355794,0.25,-0.27222137255544254,-0.3370001792907722,-0.8221521453752487,0.14815178679370433,-0.5795761623330105,-0.09442419624853393,0.3525137673068244,47.14285908913167,4.542371839331082,0.24257598304223824,8,0.14499998092651367,0.2200002670288086,0.6050002574920654,0.2800002098083496,-0.2299995422363299,1,-0.039473647060816686,1.7142891202686639,11.93000030517578,1.454548607197686,12.149999618530273,-1.0000000000000162,12.449999809265135,-0.039473647060816686 2733,2004-08-11,11.989999771118164,12.100000381469727,11.75,12.0600004196167,206300.0,-0.013980269607497098,3.666653951057621,-0.46667217679895223,35.576900152037865,37.953243879852025,0.35115001651362476,0.5322902476748581,0.6023329778659132,0.31931452150269735,17.04012508093517,0.4099998474121094,-0.26894456579210235,-0.46900024414062536,-0.9885505149890825,0.05055002670783182,-0.7287753795648548,-0.20922510871639588,0.4653630518946361,30.76921195907995,-15.380537287758433,0.259775135424229,8,0.27500009536743164,0.3750004768371582,0.8225002288818359,0.4500002861022949,-0.19999980926513672,2,-0.015846504087596025,2.3333418104599266,12.15999984741211,1.7142891202686639,11.93000030517578,1.454548607197686,12.149999618530273,-0.015846504087596025 2734,2004-08-12,11.90999984741211,12.010000228881836,11.800000190734865,11.90999984741211,185000.0,-0.00667222061995032,1.0999923706345547,-0.0,32.057401203364634,36.909915931825324,0.4047343314401246,0.5731560823050188,0.6789926517213161,0.41390668004411424,19.06718324144058,0.21000003814697088,-0.26697105932204046,-0.5055001735687252,-1.05661286128894,0.04561251415148959,-0.7810565174288318,-0.2299438297086187,0.4916412313969243,26.229497944908935,-19.49665395480786,0.275556343860107,8,0.35500001907348633,0.4400005340576172,0.9075002670288086,0.5300002098083496,-0.2699995040893537,3,-0.005037738598747343,3.666653951057621,11.989999771118164,2.3333418104599266,12.15999984741211,1.7142891202686639,11.93000030517578,-0.005037738598747343 2735,2004-08-13,12.020000457763672,12.0600004196167,11.850000381469727,11.979999542236328,195300.0,0.009235987553388947,2.4999761583088294,100.0,38.23529961750163,36.510498240311186,0.23651959352450902,0.4358856103726403,0.5668611395060097,0.32040379149871256,20.654721955583778,0.21000003814697266,-0.26117023297384456,-0.363999605178833,-0.930480815963115,0.20248160560544903,-0.647240210570974,-0.08075899978669199,0.33114218149382246,58.69574682022204,8.621116353204584,0.2832406053921407,8,0.11999940872192383,0.3299999237060547,0.7374997138977051,0.4199995994567871,-0.12000083923339844,4,-0.011647282694763006,1.0999923706345547,11.90999984741211,3.666653951057621,11.989999771118164,2.3333418104599266,12.15999984741211,-0.011647282694763006 2736,2004-08-16,12.109999656677244,12.25,12.0,12.020000457763672,193400.0,0.007487453867395022,-2.8461504603308514,2.2499284760632783,40.8450546572254,37.00843360626551,0.07789582433911768,0.3155997004283986,0.49023996104857304,0.24599643773687063,21.94175465965992,0.25,-0.246280105522251,-0.24450039863586603,-0.8030878924695433,0.3140870951978112,-0.5237941455527046,0.03479334828097258,0.19367444940180256,71.99993133544886,22.974739877590068,0.27929374691683817,8,0.030000209808351386,0.1700005531311053,0.6400005817413348,0.33000040054321467,-0.4600000381469709,0,-0.023121365888462475,2.4999761583088294,12.020000457763672,1.0999923706345547,11.90999984741211,3.666653951057621,11.989999771118164,-0.023121365888462475 2737,2004-08-17,12.079999923706055,12.25,12.050000190734865,12.15999984741211,167400.0,-0.0024772695145905965,-1.8571525885559055,-0.8888959532059812,43.2835650937828,37.188088987056204,0.08728903918930087,0.29288321411428875,0.5290316207372463,0.2901348145461391,23.78914078562223,0.19999980926513494,-0.2668102305178195,-0.23150014877319336,-0.7294233307983351,0.2664230332519484,-0.4804617397857651,0.0174614422393784,0.1790537611852514,65.99998474121094,17.58610220570103,0.2489615910125711,8,0.059999942779541016,0.19000005722045898,0.6575002670288086,0.3600001335144043,-0.3999996185302752,1,-0.030629129792706933,-2.8461504603308514,12.109999656677244,2.4999761583088294,12.020000457763672,1.0999923706345547,11.90999984741211,-0.030629129792706933 2738,2004-08-18,12.119999885559082,12.229999542236328,12.0,12.029999732971193,601200.0,0.0033112551411966784,-2.0666683620919852,-1.1250029802350587,44.3902271095875,37.18206483873877,-0.006718377863972336,0.22670215268197325,0.48718640519844314,0.2617755410198974,25.74022487904637,0.22999954223632812,-0.2944194349947509,-0.16750016212463414,-0.6529897081533029,0.31798938390403464,-0.41024493513896765,0.07524461088969936,-0.5599994659423828,71.11107343507264,23.146245669938196,0.24274477301433417,8,-0.06500005722045898,0.15000009536743164,0.6175003051757812,0.32000017166137695,-0.5,2,-0.015676533182948815,-1.8571525885559055,12.079999923706055,-2.8461504603308514,12.109999656677244,2.4999761583088294,12.020000457763672,-0.015676533182948815 2739,2004-08-19,12.06999969482422,12.140000343322756,12.0,12.140000343322756,255100.0,-0.004125428317407587,2.999972752414868,-0.7777836646463088,37.36839912603215,37.26907030068359,-0.01820418878730301,0.24848786165492776,0.5418146110347966,0.32436156074388656,27.592495034948648,0.14000034332275568,-0.2866365086052092,-0.19150032997131206,-0.6643095243589521,0.28130886441632796,-0.42790492716513207,0.044904267222507954,-0.4965992927551284,54.99988079059721,10.02294264072038,0.23640459719382004,8,-0.06999969482422053,0.20000028610229315,0.6575002670288068,0.37000036239623846,-0.8199996948242205,3,-0.02319799006219203,-2.0666683620919852,12.119999885559082,-1.8571525885559055,12.079999923706055,-2.8461504603308514,12.109999656677244,-0.02319799006219203 2740,2004-08-20,12.289999961853027,12.34000015258789,12.050000190734865,12.079999923706055,180100.0,0.018227031697701346,-1.148151811101511,-2.999972752414817,42.51206260530159,39.20117237735643,-0.24167128045219144,-0.0006884282153372112,0.333607521099335,0.11484141036352113,28.70327201137114,0.28999996185302557,-0.29921960606497144,0.04699993133544922,-0.3875647461678202,0.48156460883871866,-0.1702824074161846,0.26428227008708305,-0.7034675769805911,85.2940681484141,43.535011757432386,0.21728233875163444,8,-0.24499988555908203,-0.019999980926513672,0.4375,0.15000009536743164,-0.8100004196166992,4,-0.052888496383060035,2.999972752414868,12.06999969482422,-2.0666683620919852,12.119999885559082,-1.8571525885559055,12.079999923706055,-0.052888496383060035 2741,2004-08-23,12.15999984741211,12.34000015258789,12.130000114440918,12.25,196300.0,-0.010577714796129012,-1.8000076294139338,-0.4285720773293491,47.05880552988622,40.1475238994133,-0.0845009045137175,0.10807474938459549,0.4686529006638587,0.25786552004244534,30.583211034121117,0.21000003814697266,-0.3244801052595747,-0.06600017547607351,-0.48453916839707567,0.35253881744492865,-0.2752696719365755,0.14326932098442846,-0.543328751831055,47.058757531218795,2.0047482190473644,0.2092694964605012,8,-0.11499977111816406,0.1100001335144043,0.5100002288818359,0.2800002098083496,-0.5100002288818359,0,-0.021381598038191507,-1.148151811101511,12.289999961853027,2.999972752414868,12.06999969482422,-2.0666683620919852,12.119999885559082,-0.021381598038191507 2742,2004-08-24,12.119999885559082,12.289999961853027,12.06999969482422,12.260000228881836,191100.0,-0.003289470588401344,1.2000047683761117,1.5555567329292588,40.1162706883646,40.65189840344961,-0.056738268470088116,0.12453115611699062,0.5326801119836553,0.3083940352612693,30.091687384472284,0.22000026702880682,-0.30814539657270323,-0.08700013160705566,-0.48726866203330665,0.3132683988191953,-0.28713439682018205,0.11313413360607072,-0.47439562769775456,35.2940681484141,-8.663692579809634,0.2001342652131255,8,-0.04999971389770508,0.15000009536743164,0.5375001430511475,0.32000017166137695,-0.43000030517578125,1,-0.03877890028603148,-1.8000076294139338,12.15999984741211,-1.148151811101511,12.289999961853027,2.999972752414868,12.06999969482422,-0.03877890028603148 2743,2004-08-25,12.199999809265135,12.210000038146973,12.079999923706055,12.149999618530273,284400.0,0.006600653833451986,2.7142545741883626,-0.35714334371018003,43.016755907189825,41.869604481652416,-0.11601750894711849,0.03448546316985812,0.46878343779290965,0.22879675766566265,29.57360118603316,0.13000011444091797,-0.24289488630998335,0.000499820709226384,-0.39406740344033153,0.3950670448587843,-0.19678379136555257,0.19778343278400534,-0.5266197156147445,58.823446914022966,14.891044859769806,0.19728361207477907,8,-0.10499954223632635,0.07000017166137873,0.4500002861022967,0.24000024795532404,-0.26999950408935547,2,-0.04262291083762548,1.2000047683761117,12.119999885559082,-1.8000076294139338,12.15999984741211,-1.148151811101511,12.289999961853027,-0.04262291083762548 2744,2004-08-26,12.15999984741211,12.289999961853027,12.140000343322756,12.140000343322756,155900.0,-0.003278685449047969,-14.000333794289837,0.3999885559518374,50.32680512615937,43.21310509372549,-0.04115341373184833,0.06273782210531031,0.5295895360978307,0.2633823474013397,28.780960842006465,0.14999961853027166,-0.22905436993961104,-0.030000114440918324,-0.41841132654214164,0.358411097660305,-0.2242057204915291,0.16420549160969244,-0.45995495140421916,37.930921085083824,-10.026663779434877,0.1942056060506116,8,0.010000228881835938,0.06000041961669922,0.5275001525878906,0.2800002098083496,-0.06999969482421875,3,-0.04440789215700114,2.7142545741883626,12.199999809265135,1.2000047683761117,12.119999885559082,-1.8000076294139338,12.15999984741211,-0.04440789215700114 2745,2004-08-27,12.09000015258789,12.18000030517578,12.09000015258789,12.140000343322756,263900.0,-0.0057565539229110785,-2.5999923706345016,-2.5000715273476,55.7970994461776,44.87444340360907,0.04449955623642943,0.10172392983846734,0.6087276883282247,0.3246315658797485,28.981157089726693,0.09000015258788885,-0.19310839335851604,-0.07699980735778844,-0.4283641635500892,0.27436454883451233,-0.2526819854539397,0.09868237073836283,-0.3643570463168011,7.407564390567215,-42.9582531964754,0.17568217809615047,8,0.07999992370605469,0.13000011444091797,0.554999828338623,0.34999990463256836,0.010000228881835938,4,-0.06947891993269217,-14.000333794289837,12.15999984741211,2.7142545741883626,12.199999809265135,1.2000047683761117,12.119999885559082,-0.06947891993269217 2746,2004-08-30,12.050000190734865,12.140000343322756,12.0,12.06999969482422,200100.0,-0.0033085162405447344,-1.333341280626843,0.3999885559518445,45.37816405608251,45.107176621642374,0.08391848159717874,0.10372457986798445,0.6301874744992961,0.35779502329903856,28.999009529963825,0.14000034332275568,-0.14012331575567494,-0.0894997596740712,-0.37878013606257355,0.19978061671443115,-0.23413994786832149,0.055140428520179086,-0.29978280261110335,17.24144734895009,-32.146878299743854,0.1446401881942511,8,0.11999988555908025,0.17000007629394354,0.5824997425079328,0.3899998664855939,0.07999992370605291,0,-0.04730295763288084,-2.5999923706345016,12.09000015258789,-14.000333794289837,12.15999984741211,2.7142545741883626,12.199999809265135,-0.04730295763288084 2747,2004-08-31,11.949999809265135,12.140000343322756,11.869999885559082,12.050000190734865,170500.0,-0.008298786712602646,-1.076924769834588,5.000143054694756,48.21428723481243,45.53207219111181,0.1827580412831349,0.18816966849753136,0.7107481512927674,0.44727424589478026,29.09937884438237,0.27000045776367365,-0.11211272303581055,-0.17350010871887456,-0.46774483217850005,0.12074461474075093,-0.3206224704486864,-0.0263777469890627,-0.176191110562808,19.047597422354606,-31.345286121784874,0.14712236172981255,8,0.15500020980835139,0.22000026702881037,0.8500001430511492,0.49000024795532404,0.15000057220459162,1,-0.025104618872233253,-1.333341280626843,12.050000190734865,-2.5999923706345016,12.09000015258789,-14.000333794289837,12.15999984741211,-0.025104618872233253 2748,2004-09-01,11.970000267028807,12.350000381469727,11.84000015258789,11.899999618530273,237000.0,0.0016736785006612465,-4.368435318151474,-0.7000038146826711,52.83020735210626,47.25005088289782,0.15560618317238095,0.13657996959586782,0.6669486886329654,0.4213925905808189,28.73676744159082,0.5100002288818359,-0.09502463471638833,-0.12899966239929306,-0.38429293865729264,0.12629361385870652,-0.25664630052829196,-0.0013530242702941564,-0.1735439101710572,25.49020707812985,-26.804217258209285,0.1276466381289997,9,0.12500000000000178,0.2949995994567889,0.3999998569488543,0.46999979019165217,0.13000011444091975,2,-0.023391869707535706,-1.076924769834588,11.949999809265135,-1.333341280626843,12.050000190734865,-2.5999923706345016,12.09000015258789,-0.023391869707535706 2749,2004-09-02,11.93000030517578,12.050000190734865,11.800000190734865,11.949999809265135,177300.0,-0.003341684290785407,1.2727245141684753,-0.28570455443387055,45.45453669720339,47.57699244866468,0.19406702292214462,0.14295478930219296,0.6841284166615154,0.4502692271736155,28.70386165130204,0.25,-0.08374459100985376,-0.14299964904785334,-0.348922272955722,0.0629229748600153,-0.24596096100178677,-0.04003833709391991,0.4200000762939471,23.63637624692817,-26.69793831469148,0.1029613119539341,9,0.14499998092651545,0.33499956130981623,0.43999981880188166,0.5099997520446795,0.17999935150146484,3,0.0,-4.368435318151474,11.970000267028807,-1.076924769834588,11.949999809265135,-1.333341280626843,12.050000190734865,0.0 2750,2004-09-03,11.779999732971193,12.020000457763672,11.710000038146973,11.9399995803833,164700.0,-0.0125733921515081,-1.0666747199369302,8.000190739592682,34.2857350459489,46.15776239489388,0.29515486319458084,0.27807150541303294,0.8100623605250323,0.5948675055948822,28.24593149129396,0.3100004196166992,-0.08181395561376448,-0.2745002269744852,-0.5148923579478879,-0.034108096001082444,-0.3946962924611874,-0.15430416148778292,0.5700006484985334,10.937446448980964,-35.142078810009906,0.12019606548670177,9,0.2500004768371564,0.46500015258788885,0.590000391006468,0.6600003242492658,0.28999996185302734,4,0.026315825691322736,1.2727245141684753,11.93000030517578,-4.368435318151474,11.970000267028807,-1.076924769834588,11.949999809265135,0.026315825691322736 2751,2004-09-07,11.880000114440918,12.100000381469727,11.760000228881836,11.859999656677244,154200.0,0.008488996921607095,-2.0909201251918192,-0.12500298023509343,41.071451379291766,46.26389358277468,0.16903553938953841,0.1835435446260174,0.6763450372288293,0.4883947615649511,27.073832542771402,0.3400001525878906,-0.05835862707433215,-0.17199983596801793,-0.4187982067298801,0.07479853479384424,-0.295399021348949,-0.04860065058708685,0.44440025329589794,26.562497671694814,-16.295085668718954,0.12339918538093121,9,0.15000009536743164,0.36499977111816406,0.49000000953674316,0.559999942779541,0.09000015258788885,1,0.018518540817300533,-1.0666747199369302,11.779999732971193,1.2727245141684753,11.93000030517578,-4.368435318151474,11.970000267028807,0.018518540817300533 2752,2004-09-08,11.68000030517578,12.100000381469727,11.65999984741211,11.93000030517578,194300.0,-0.01683500061772103,-2.0344768619610485,-12.49971390425218,32.81253841700678,45.130091639420996,0.3353202579938763,0.3644233677303621,0.8479905859739834,0.6842062874153978,25.963804237968535,0.4400005340576172,-0.06784713120183739,-0.3479996681213393,-0.6398249945264602,-0.05617434171621838,-0.4939123313238998,-0.20208700491877885,0.6198240493774421,2.8986148236807017,-34.88206141578553,0.14591266320256013,9,0.3249998092651385,0.4149994850158709,0.6899998188018817,0.7599997520446795,0.21999931335449396,2,0.03852737992358857,-2.0909201251918192,11.880000114440918,-1.0666747199369302,11.779999732971193,1.2727245141684753,11.93000030517578,0.03852737992358857 2753,2004-09-09,11.800000190734865,11.859999656677244,11.6899995803833,11.6899995803833,259300.0,0.010273962536277548,-2.090893327784681,-0.4400024414062571,40.00002825698882,43.98267198729093,0.1705484573867313,0.24185962219487855,0.6985119568269464,0.5614717521232251,24.475958075434637,0.17999935150146484,-0.07945880548569662,-0.2184998035430894,-0.5274043174321452,0.09040471034596642,-0.3729520604876182,-0.0640475465985606,0.46143469338989007,31.818221226163995,-3.628014202216182,0.1544522569445281,9,0.2049999237060529,0.29499959945678533,0.5375001430511457,0.6399998664855939,0.25,3,0.02542374456658192,-2.0344768619610485,11.68000030517578,-2.0909201251918192,11.880000114440918,-1.0666747199369302,11.779999732971193,0.02542374456658192 2754,2004-09-10,11.850000381469727,12.0,11.609999656677244,11.699999809265135,1430600.0,0.004237304231072825,-1.3636321601243673,1.3636339991677011,31.355969873622072,41.26699092367365,0.08040600081517546,0.19724689992458266,0.6177167256409035,0.506445156261794,22.656870762267502,0.3900003433227557,-0.07408708870545766,-0.1654996395111077,-0.47995634213890703,0.14895706311669166,-0.32272799082500825,-0.008271288197207127,0.37534840045226936,48.97966730439506,19.01932514375651,0.15722835131389998,9,0.12999963760375977,0.2199993133544922,0.47499990463256836,0.5899996757507324,0.22999954223632812,4,0.02109704573435578,-2.090893327784681,11.800000190734865,-2.0344768619610485,11.68000030517578,-2.0909201251918192,11.880000114440918,0.02109704573435578 2755,2004-09-13,11.880000114440918,11.949999809265135,11.789999961853027,11.800000190734865,242500.0,0.0025316229540468527,-2.1999847412691094,0.533330790211506,37.037059930434765,40.340201576379464,0.01953993726475467,0.16466328795962681,0.5588923000961543,0.47856797482792857,20.983598159848768,0.1599998474121076,-0.08108264945660437,-0.12849988937377965,-0.448715047506532,0.1917152687589727,-0.28860746844015495,0.03160768969259564,0.29612073746149825,55.10205273227303,26.17662252854934,0.16010757906637593,9,0.09999990463256836,0.10499954223632635,0.44500017166137695,0.559999942779541,0.11999988555908203,0,0.019360230641475074,-1.3636321601243673,11.850000381469727,-2.090893327784681,11.800000190734865,-2.0344768619610485,11.68000030517578,0.019360230641475074 2756,2004-09-14,11.829999923706055,11.899999618530273,11.59000015258789,11.850000381469727,524700.0,-0.004208770223333991,4.1667037543313095,-0.25000596047016743,36.697262957489755,39.0605322122325,0.03917044496118294,0.2030199915596942,0.5782477157745216,0.523555653396679,20.37160551861128,0.3099994659423828,-0.10478979983516545,-0.16450009346008265,-0.4904624442598404,0.16146225733967512,-0.3274812688599624,-0.0015189180602028785,0.3008312325783482,47.058757531218795,18.156570062398373,0.1629811753998789,9,0.1400003433227539,0.1400003433227539,0.4700002670288086,0.6100001335144043,0.2700004577636719,1,0.02028738568604993,-2.1999847412691094,11.880000114440918,-1.3636321601243673,11.850000381469727,-2.090893327784681,11.800000190734865,0.02028738568604993 2757,2004-09-15,11.710000038146973,11.729999542236328,11.5600004196167,11.649999618530273,164100.0,-0.010143692843024854,2.4000019073595467,-2.9999523173755485,28.318614692309566,36.337021916699534,0.13583018071569342,0.30976074480662064,0.6700899082676983,0.6331638575478404,19.764006257067035,0.26999950408935547,-0.13835252932690878,-0.2659999847412102,-0.6128594027791472,0.08085943329672673,-0.4394296937601787,-0.09257027572224175,0.36674801776777954,34.09085490481671,8.602819266567742,0.17342970901896837,9,0.12000036239624023,0.24500036239624023,0.6575000286102295,0.7300000190734863,0.4899997711181623,2,0.02220326456318067,4.1667037543313095,11.829999923706055,-2.1999847412691094,11.880000114440918,-1.3636321601243673,11.850000381469727,0.02220326456318067 2758,2004-09-16,11.93000030517578,11.949999809265135,11.739999771118164,11.760000228881836,174400.0,0.018787383972000526,1.0000090826521513,2.8333147897957267,41.22140072042367,35.866673474835125,-0.10106929294232891,0.07883843686101422,0.42261830424905966,0.40825683899351084,18.606373394875558,0.2399997711181623,-0.1492388538712799,-0.03649973869323908,-0.3771042900707986,0.30410481268432044,-0.20680201438201884,0.13380253699554068,0.08473803438320715,84.09096327700107,57.69102458120473,0.17030227568877987,9,-0.09999990463256658,0.025000095367433417,0.41249966621399103,0.5099997520446795,0.0900001525878924,3,-0.002514726393803235,2.4000019073595467,11.710000038146973,4.1667037543313095,11.829999923706055,-2.1999847412691094,11.880000114440918,-0.002514726393803235 2759,2004-09-17,11.789999961853027,11.949999809265135,11.720000267028807,11.9399995803833,318000.0,-0.011735150020240503,1.7058757531219362,-0.882350301248761,39.13044379653039,36.40497444712195,0.018979449984682262,0.20742093152964713,0.5423030907914104,0.5469573186920957,17.414186357881416,0.22999954223632812,-0.16176370072530588,-0.16250009536743093,-0.5081724518498056,0.18317226111494378,-0.3353362736086183,0.010336082873756425,0.17016982731288444,58.97433389412758,28.92561389615475,0.17283617824118755,9,0.04000043869018555,0.16500043869018555,0.5250000953674316,0.6500000953674316,0.4099998474121076,4,0.022052606422652943,1.0000090826521513,11.93000030517578,2.4000019073595467,11.710000038146973,4.1667037543313095,11.829999923706055,0.022052606422652943 2760,2004-09-20,11.640000343322756,11.779999732971193,11.579999923706055,11.6899995803833,159000.0,-0.0127226139962342,-1.3529378765609608,0.3333290947700249,36.241631357288206,35.86832777801044,0.1643107571768656,0.32277630459697093,0.6659567342542427,0.686309052102624,17.29778582318907,0.21000003814697266,-0.18746788888664412,-0.27999973297118963,-0.6140969315687634,0.05409746562638418,-0.44704833226997565,-0.11295113367240361,0.30999946594237926,20.512833052936895,-10.695081220383042,0.16704859929878677,9,0.1900000572204572,0.3150000572204572,0.6674997806549055,0.7999997138977033,0.47999954223632635,0,0.037800650120745294,1.7058757531219362,11.789999961853027,1.0000090826521513,11.93000030517578,2.4000019073595467,11.710000038146973,0.037800650120745294 2761,2004-09-21,11.899999618530273,11.93000030517578,11.619999885559082,11.640000343322756,193300.0,0.022336706833231856,-1.0666681501590927,-5.20006485084321,48.48484323044641,37.609694979503736,-0.10343001886139547,0.04458566794977159,0.384990888413272,0.4244105644654912,16.92665125977281,0.31000041961669744,-0.19633994716337,-0.007000446319580078,-0.32143212352687023,0.30743123088771007,-0.16421628492322426,0.1502153922840641,-0.3399991989135742,87.1794182088505,52.18472193014004,0.1572158386036449,9,-0.11999940872192383,0.05500078201293945,0.3450005054473877,0.5400004386901855,0.2200002670288086,1,0.008403393670198822,-1.3529378765609608,11.640000343322756,1.7058757531219362,11.789999961853027,1.0000090826521513,11.93000030517578,0.008403393670198822 2762,2004-09-22,11.649999618530273,11.800000190734865,11.550000190734865,11.800000190734865,190000.0,-0.021008404034795758,2.3333206177242083,-0.5769268859879284,41.48934497289385,37.775174614604296,0.15853891116912777,0.2714883873922016,0.6093974950561449,0.675668805572613,16.436726563438434,0.3499994277954084,-0.18551561702879482,-0.23350043296813894,-0.5511413661267959,0.084140500190518,-0.3923208995474674,-0.07467996638881047,0.28000068664550604,24.999880790596542,-10.734530061512416,0.1588204665793289,9,0.1250004768371582,0.3000006675720215,0.5600004196166992,0.7900004386901855,0.3600006103515625,2,0.038626676195224086,-1.0666681501590927,11.899999618530273,-1.3529378765609608,11.640000343322756,1.7058757531219362,11.789999961853027,0.038626676195224086 2763,2004-09-23,11.68000030517578,11.779999732971193,11.5,11.600000381469727,191500.0,0.002575166319987554,1.0000068119890881,-0.533330790211506,43.315511021308204,39.10401251990275,0.12262106755804858,0.2113702551067096,0.5568481497323408,0.6480716220991756,15.98805248097176,0.2799997329711932,-0.18990946731225122,-0.17749977111816584,-0.47020941613551237,0.11520987389918069,-0.3238545936268391,-0.031144948609492573,0.25,40.000084771086044,2.622359257282149,0.14635482250867318,9,0.044999599456788886,0.2449998855590838,0.5249996185302752,0.7599997520446795,0.21999931335449396,3,0.04452050432386789,2.3333206177242083,11.649999618530273,-1.0666681501590927,11.899999618530273,-1.3529378765609608,11.640000343322756,0.04452050432386789 2764,2004-09-24,11.619999885559082,11.720000267028807,11.550000190734865,11.670000076293945,108400.0,-0.005137022093236521,1.2666590373012454,-0.6250029802350948,45.5056239974368,40.04496408290298,0.16378907427250056,0.24120780481180049,0.5921706670326277,0.7040835278720419,15.919639043514172,0.17000007629394176,-0.16577668047972516,-0.2105001926422112,-0.48476290898774543,0.06376252370332303,-0.3476315508149792,-0.0733688344694432,0.2928004074096666,27.906930324160438,-12.285925322766293,0.1371313581727672,9,0.10500001907348633,0.30500030517578125,0.5425000190734863,0.820000171661377,0.07999992370605291,4,0.034423457499487276,1.0000068119890881,11.68000030517578,2.3333206177242083,11.649999618530273,-1.0666681501590927,11.899999618530273,0.034423457499487276 2765,2004-09-27,11.25,11.529999732971193,11.25,11.520000457763672,877300.0,-0.031841642788560165,-1.0740685796634726,5.399988555951858,34.634144979882066,39.81572875205768,0.48614925659065733,0.5745055294833712,0.9368753478239817,1.0653481347634006,16.03952174309571,0.36999988555908203,-0.17018693035364585,-0.5385000705718994,-0.8914292323502693,-0.18557090879352955,-0.7149646514610843,-0.3620354896827145,0.6462882812499995,0.0,-40.18545605344188,0.17646458088918454,9,0.34999990463256836,0.5500001907348633,0.8849999904632568,1.190000057220459,0.4399995803833008,0,0.08444442749023429,1.2666590373012454,11.619999885559082,1.0000068119890881,11.68000030517578,2.3333206177242083,11.649999618530273,0.08444442749023429 2766,2004-09-28,11.479999542236328,11.5,11.25,11.25,208100.0,0.020444403754340312,-1.1739173701756422,-0.8518487121886436,45.192289176071235,41.69058147247564,0.2249354208271459,0.31580493452506886,0.6821197810656621,0.832173189939585,15.845363751088486,0.25,-0.16360049164167023,-0.28000049591064524,-0.6360609414098413,0.07605994958855078,-0.45803071866024325,-0.10197027316104723,0.3775114421386707,41.81808408630216,-2.956513612681782,0.17803022274959782,9,0.12000036239624023,0.32000064849853516,0.6775004863739014,0.9600005149841309,0.20000076293945135,1,0.05574916104901528,-1.0740685796634726,11.25,1.2666590373012454,11.619999885559082,1.0000068119890881,11.68000030517578,0.05574916104901528 2767,2004-09-29,11.649999618530273,11.649999618530273,11.350000381469727,11.350000381469727,197600.0,0.01480836960563403,1.0,1.3043471049707263,46.478859996588206,42.2747436142717,0.05087978682171723,0.12877982836566915,0.4810915867065191,0.6607523763758731,14.934776980797857,0.2999992370605469,-0.1662734942690225,-0.09500041007995641,-0.44253325369318297,0.25253243353327015,-0.2687668318865697,0.07876601172665687,0.1710607067822263,75.47166416252033,27.85780886631538,0.17376642180661325,9,-0.04999971389770508,0.15000057220458984,0.507500410079956,0.7900004386901855,0.039999961853027344,2,0.04034337188142345,-1.1739173701756422,11.479999542236328,-1.0740685796634726,11.25,1.2666590373012454,11.619999885559082,0.04034337188142345 2768,2004-09-30,11.6899995803833,11.739999771118164,11.449999809265135,11.600000381469727,274600.0,0.003433473232857809,2.0526379191784514,0.29999809264651656,46.226395997086776,43.06318274766686,-0.02988745402632098,0.0703333933843524,0.42084944460887996,0.6221045928337148,14.892139674899326,0.2899999618530291,-0.1647193557236264,-0.04100041389465403,-0.3725614872217573,0.29056065943244924,-0.20678095055820656,0.1247801227688985,0.09679712541044871,89.79587467545865,40.605152917129146,0.16578053666355178,9,-0.09999942779541016,0.1100006103515625,0.48000049591064453,0.7500004768371582,0.11000061035156428,3,0.02737388023824394,1.0,11.649999618530273,-1.1739173701756422,11.479999542236328,-1.0740685796634726,11.25,0.02737388023824394 2769,2004-10-01,11.93000030517578,11.949999809265135,11.6899995803833,11.770000457763672,250300.0,0.020530430573771685,1.6000171662359497,1.7777919064119077,51.07296506237966,44.71110871489924,-0.2770784450764321,-0.17883636482465626,0.1633004056455878,0.38694109760102613,14.427165978092326,0.26000022888183416,-0.13562691559519457,0.19900031089782466,-0.1325607624292786,0.5305613842249279,0.03321977423427214,0.3647808475613772,-0.6800003051757795,97.14292720874437,46.68820440181974,0.16578053666355178,10,-0.3300004005432111,-0.1300001144409162,0.25249981880188166,0.5099997520446795,-0.42000007629394354,4,-0.002514726393803235,2.0526379191784514,11.6899995803833,1.0,11.649999618530273,-1.1739173701756422,11.479999542236328,-0.002514726393803235 2770,2004-10-04,12.09000015258789,12.140000343322756,11.859999656677244,11.899999618530273,232400.0,0.013411554343606857,-1.0740756439056773,1.1875044703526345,55.327872376516815,45.47144528668484,-0.4096075993354269,-0.33141266794212854,-0.015006996593871946,0.23179994394240566,13.871090501122401,0.28000068664551137,-0.1347675210002386,0.34350013732910156,-0.024669064807513408,0.7116693394657165,0.15941553626079497,0.5275847383974082,-0.8260001564025874,94.38200320820184,41.70086795176432,0.18408460106830712,10,-0.39499998092651367,-0.28999996185302734,0.10500001907348633,0.38000011444091797,-0.3699998855590838,0,-0.03225809250624989,1.6000171662359497,11.93000030517578,2.0526379191784514,11.6899995803833,1.0,11.649999618530273,-0.03225809250624989 2771,2004-10-05,12.100000381469727,12.140000343322756,11.899999618530273,11.989999771118164,230200.0,0.0008271487804485389,1.5263163178235923,0.5789489534708628,58.369102928433975,47.34697394841153,-0.4338815000025207,-0.3415999593571648,-0.03841797643443812,0.2277239216991891,13.686709624723376,0.24000072479248225,-0.11871774187540396,0.3425003528594974,-0.054481919902363174,0.739482625621358,0.14400921647856713,0.5409914892404277,-0.8009603713989257,94.93671344499752,38.25563832006646,0.19849113638093058,10,-0.4050002098083496,-0.3000001907348633,0.09499979019165039,0.36999988555908203,-0.25,1,-0.03388436265789807,-1.0740756439056773,12.09000015258789,1.6000171662359497,11.93000030517578,2.0526379191784514,11.6899995803833,-0.03388436265789807 2772,2004-10-06,12.130000114440918,12.140000343322756,11.93000030517578,12.109999656677244,142200.0,0.0024793166963146263,9.499761586876987,0.18182133444307344,54.672891990162064,48.60890516717306,-0.434304558767554,-0.3543246826628561,-0.0817563614796466,0.20116856956519413,13.133035539610487,0.2100000381469762,-0.0819688750748444,0.35000009536743093,-0.07826470432364907,0.7782648950585109,0.13586769552189004,0.5641324952129718,-0.7973216910400396,98.55069258815928,43.463968191982815,0.21413239984554025,10,-0.434999942779541,-0.3299999237060547,0.06500005722045898,0.3400001525878906,-0.23000049591064453,2,-0.03709808780046164,1.5263163178235923,12.100000381469727,-1.0740756439056773,12.09000015258789,1.6000171662359497,11.93000030517578,-0.03709808780046164 2773,2004-10-07,12.100000381469727,12.109999656677244,11.899999618530273,12.029999732971193,298700.0,-0.002473184887729407,3.66670905256926,3.499952317375149,57.63547932006304,49.95666686968709,-0.37823829594178093,-0.31694736739634166,-0.06088321834422317,0.23702794578359843,12.49937660544621,0.23000049591064453,-0.08649403222236174,0.3050003528594978,-0.14659360261582854,0.7565943083348241,0.0792033751218355,0.53079733059716,-0.7350290812719731,91.11113465858482,35.00772153825067,0.22579697773766302,10,-0.4050002098083496,-0.3000001907348633,0.03749966621398926,0.36999988555908203,-0.2200002670288086,3,-0.03388436265789807,9.499761586876987,12.130000114440918,1.5263163178235923,12.100000381469727,-1.0740756439056773,12.09000015258789,-0.03388436265789807 2774,2004-10-08,12.100000381469727,12.130000114440918,12.06999969482422,12.100000381469727,304600.0,0.0,1.0000317894267774,0.0,62.23404282301783,53.02332218559106,-0.33859694353131253,-0.3133218555113615,-0.07019797869174838,0.24166970660678544,12.579492929938162,0.06000041961669744,-0.05449526270708738,0.2925003528594967,-0.1789088233867524,0.7639095291057458,0.056795764736373044,0.5282049409826204,-0.7040279195469736,85.71433437101882,24.07172731672209,0.2357045881231243,10,-0.4050002098083496,-0.4050002098083496,0.07999968528747559,0.36999988555908203,-0.2700004577636719,4,-0.024793403411316417,3.66670905256926,12.100000381469727,9.499761586876987,12.130000114440918,1.5263163178235923,12.100000381469727,-0.024793403411316417 2775,2004-10-11,12.109999656677244,12.119999885559082,12.050000190734865,12.100000381469727,111200.0,0.0008263863547335326,3.6666878596177725,100.0,56.441718509295946,54.27325877817159,-0.2388990840944114,-0.32170040224149155,-0.09603545004624259,0.23577877625283428,12.628018337214863,0.06999969482421697,-0.026226187028944636,0.2909996509551984,-0.19872232762519992,0.7807216295355968,0.04613866166499925,0.5358606402453976,-0.6842660794984905,87.49975164806206,27.88580981832699,0.24486098929019898,10,-0.3649992942810041,-0.41499948501586736,0.060000419616700995,0.3600006103515643,-0.3599996566772443,0,-0.04954578404670551,1.0000317894267774,12.100000381469727,3.66670905256926,12.100000381469727,9.499761586876987,12.130000114440918,-0.04954578404670551 2776,2004-10-12,12.06999969482422,12.199999809265135,12.0,12.029999732971193,186700.0,-0.0033030522697801157,-3.0000190735952903,4.000286123033614,64.78873428620183,56.30768925479533,-0.11891109362552221,-0.27700030942926723,-0.07427693889027864,0.28049455434260473,12.031443657378743,0.19999980926513494,0.0027622098868960165,0.23899970054626607,-0.2634534454598221,0.7414528465523542,-0.012226872456777116,0.49022627354930925,-0.6156954469997071,56.666656070293044,-7.0231132681249875,0.25122657300304385,10,-0.24499988555908558,-0.34499979019165217,0.0675003528594953,0.40000057220458807,-0.29999923706054865,1,-0.028997467824750545,3.6666878596177725,12.109999656677244,1.0000317894267774,12.100000381469727,3.66670905256926,12.100000381469727,-0.028997467824750545 2777,2004-10-13,11.970000267028807,12.18000030517578,11.949999809265135,12.050000190734865,225700.0,-0.0082849569448038,-2.8333147897956428,-2.000000000000089,59.73155006762135,57.80826192929917,0.03492695164613302,-0.16498231910308192,0.0165814484258906,0.3816424156937277,11.200569478838947,0.23000049591064453,0.09165795209901972,0.12600026130676056,-0.3767251757732062,0.6287256983867273,-0.1253624572332228,0.37736297984674394,-0.47095428551785545,23.333534664449452,-41.561960155740074,0.25136271853998327,10,-0.025000572204588067,-0.24500036239623846,0.167499780654909,0.5000000000000018,-0.5399999618530273,2,-0.01002505287235611,-3.0000190735952903,12.06999969482422,3.6666878596177725,12.109999656677244,1.0000317894267774,12.100000381469727,-0.01002505287235611 2778,2004-10-14,11.899999618530273,12.039999961853027,11.829999923706055,11.970000267028807,151200.0,-0.005848007262902799,1.0,0.8750089407051818,59.333330366344704,58.7260802964064,0.15404862223399363,-0.10260510408395085,0.07031398285976387,0.452875131941596,11.214425818225985,0.21000003814697266,0.14156766471067073,0.05749964714050293,-0.44432355767485276,0.5593228519558586,-0.19341195526717492,0.3084112495481808,-0.3588964073540719,18.91884229057186,-48.562932491742885,0.250911602407678,10,0.11500024795532227,-0.17499971389770508,0.15000033378601074,0.5700006484985352,-0.2999992370605469,3,0.0,-2.8333147897956428,11.970000267028807,-3.0000190735952903,12.06999969482422,3.6666878596177725,12.109999656677244,0.0 2779,2004-10-15,12.050000190734865,12.140000343322756,11.899999618530273,11.9399995803833,201100.0,0.012605090505298566,-1.5263163178236396,-1.5714227326603831,81.25001396984165,61.60631825122027,0.02554662250840245,-0.2446728908068092,-0.09422471033627033,0.30451235626575013,11.312253751276147,0.24000072479248225,0.1838597143677756,0.19450020790100275,-0.31500855372170733,0.7040089695237128,-0.060254172910353176,0.4492545887123587,-0.46936318367332674,59.45955002023413,-15.874212630849144,0.25475438081135504,10,-0.035000324249269354,-0.3250002861022967,-2.3841858087791934e-07,0.40500020980834783,-0.25,4,-0.014107889925566885,1.0,11.899999618530273,-2.8333147897956428,11.970000267028807,-3.0000190735952903,12.06999969482422,-0.014107889925566885 2780,2004-10-18,12.079999923706055,12.210000038146973,11.9399995803833,11.970000267028807,106300.0,0.00248960435654233,-2.1764567286925205,0.9999913302815925,77.77779740070758,63.762839859250676,-0.006728381743512202,-0.2529897235460865,-0.1290423268634644,0.27219004694590154,10.981097619649887,0.2700004577636719,0.22871379246728374,0.202499961853027,-0.30582571982303186,0.7108256435290858,-0.051662878985002436,0.4566628026910564,-0.46220114851230143,65.78945387103818,-13.214421462067776,0.2541628408380294,10,-0.059999942779541016,-0.34999990463256836,-0.05500006675720215,0.35000038146972656,-0.3000001907348615,0,-0.020695364369116787,-1.5263163178236396,12.050000190734865,1.0,11.899999618530273,-2.8333147897956428,11.970000267028807,-0.020695364369116787 2781,2004-10-19,12.0,12.170000076293945,11.970000267028807,12.079999923706055,171100.0,-0.006622510282393357,-1.8571525885558111,-0.7272743035988196,67.67679102967958,65.20771753030817,0.06436322062744715,-0.17403685532928748,-0.047796906632722624,0.35177368561323874,11.343881317954551,0.1999998092651385,0.2434870441059136,0.11750001907348562,-0.39371654119180377,0.628716579338775,-0.13810826105915908,0.3731082992061303,-0.3348251237699884,44.73684870965394,-33.27983517168366,0.2556082801326449,10,0.019999980926513672,-0.26999998092651367,-0.01750016212463379,0.43000030517578125,-0.18999958038330078,1,-0.02083333333333337,-2.1764567286925205,12.079999923706055,-1.5263163178236396,12.050000190734865,1.0,11.899999618530273,-0.02083333333333337 2782,2004-10-20,12.100000381469727,12.100000381469727,11.829999923706055,11.979999542236328,235700.0,0.008333365122477288,3.4999761583088294,-1.5000119209403238,69.52384412423203,66.52864695299361,-0.04508087738071076,-0.25148975163715903,-0.1527788060633135,0.25033756927344974,11.18961678874442,0.2700004577636719,0.23618979037910037,0.19500036239623952,-0.3127296188805424,0.7027303436730215,-0.05886462824215144,0.4488653530346305,-0.391239492286358,71.05273064480913,-5.247840980605247,0.25386499063839124,10,-0.08000040054321289,-0.37000036239624023,-0.13000011444091797,0.3299999237060547,-0.3600006103515625,2,-0.027272720107631154,-1.8571525885558111,12.0,-2.1764567286925205,12.079999923706055,-1.5263163178236396,12.050000190734865,-0.027272720107631154 2783,2004-10-21,12.199999809265135,12.31999969482422,11.949999809265135,12.100000381469727,236800.0,0.008264415259734204,1.1764750431258133,0.8333227370261316,64.83515562202179,66.81765948621629,-0.14461104989614348,-0.3273163503877008,-0.25122000879437856,0.15106604350147812,11.174292010275567,0.3699998855590856,0.22209318334779482,0.26899981498718084,-0.24345172659066883,0.7814513565650305,0.012774044198256007,0.5252255857761057,-0.4511397881646779,75.51021599760155,1.7698032558840282,0.2562257707889246,10,-0.12499999999999822,-0.41499996185302557,-0.30749940872192205,0.2300004959106463,-0.4600000381469709,3,-0.06311471443668293,3.4999761583088294,12.100000381469727,-1.8571525885558111,12.0,-2.1764567286925205,12.079999923706055,-0.06311471443668293 2784,2004-10-22,12.020000457763672,12.25,11.829999923706055,12.149999618530273,216600.0,-0.0147540454357028,1.5454555963355778,-1.2999990463202498,46.23656906357222,65.68375399224696,0.02553186891478454,-0.122072158730953,-0.06914288196575669,0.32756057268463223,10.947973632598137,0.4200000762939453,0.21245947012497268,0.06900043487548757,-0.42316583114712003,0.5611667008980952,-0.17708269813581623,0.31508356788679137,-0.2140264692908378,38.77563730775655,-31.017252897464623,0.2460831330113035,10,0.054999351501464844,-0.2350006103515625,-0.12750005722045898,0.3599996566772461,-0.12000083923339844,4,-0.03494176874366661,1.1764750431258133,12.199999809265135,3.4999761583088294,12.100000381469727,-1.8571525885558111,12.0,-0.03494176874366661 2785,2004-10-25,12.199999809265135,12.25,11.93000030517578,11.949999809265135,143000.0,0.01497498707541256,-1.206901994830422,-1.9230893378523115,54.54543878220713,64.54561004735866,-0.15685317846548408,-0.23953162830074426,-0.24847620172035967,0.14506750466432727,9.637259691858867,0.3199996948242205,0.20194843690801,0.20149979591369416,-0.17576351806346047,0.5787631098908488,0.012868138925115957,0.39013145290227236,-0.36999988555908025,75.51021599760155,8.530289311135789,0.18863165698857773,10,-0.12499999999999822,-0.41499996185302557,-0.30749940872192205,0.16500043869018732,-0.1599998474121076,0,-0.0327868544904808,1.5454555963355778,12.020000457763672,1.1764750431258133,12.199999809265135,3.4999761583088294,12.100000381469727,-0.0327868544904808 2786,2004-10-26,12.119999885559082,12.25,11.8100004196167,12.199999809265135,268300.0,-0.006557370898096049,3.8888759377781543,-0.31999969482421164,49.56520657456089,63.41601632590751,-0.07712541533263284,-0.11502338951733293,-0.1716275073121718,0.22926841337487858,8.121006039850226,0.4399995803833008,0.1795266097123669,0.08949985504150426,-0.20123264880790437,0.3802323588909129,-0.055866396883200053,0.23486610696620858,0.1999998092651385,60.78429539262432,-2.111173529860629,0.14536625192470468,10,-0.05499982833862305,-0.33500003814697266,-0.22749948501586914,0.23000049591064453,-0.09999942779541016,1,-0.028052818135171576,-1.206901994830422,12.199999809265135,1.5454555963355778,12.020000457763672,1.1764750431258133,12.199999809265135,-0.028052818135171576 2787,2004-10-27,12.119999885559082,12.300000190734865,12.0,12.199999809265135,308700.0,0.0,1.1428532503184439,1.0,50.89283661571029,62.47818368694813,-0.0599106023258873,-0.08222234031065767,-0.17387657910722965,0.2312766413058398,7.317264386785061,0.30000019073486506,0.17101650741734709,0.06599984169006312,-0.16509833510189154,0.2970980184820178,-0.049549246705915095,0.18154893008604134,0.18979982376098725,60.78429539262432,1.3976933178906066,0.11554908839597744,10,-0.05499982833862305,-0.33500003814697266,-0.2524995803833008,0.23000049591064453,-0.07999992370605469,2,-0.025577513933126794,3.8888759377781543,12.119999885559082,-1.206901994830422,12.199999809265135,1.5454555963355778,12.020000457763672,-0.025577513933126794 2788,2004-10-28,12.010000228881836,12.06999969482422,11.890000343322756,12.050000190734865,405000.0,-0.009075879349496496,3.5000417237883203,0.5000000000000333,46.341450177011566,58.59945437663367,0.07524654397083985,0.055843279956745207,-0.068740086448706,0.3370767782869386,6.98918621975908,0.22999954223632635,0.14902593033561473,-0.05999984741210973,-0.2176135459236459,0.09761385109942644,-0.13880669666787782,0.018807001843658355,0.2899999618530291,40.81630667066287,-14.610465061422317,0.0788068492557679,10,0.05499982833862305,-0.22500038146972656,-0.14750003814697266,0.2649998664855957,0.1399993896484375,3,-0.02248130329876019,1.1428532503184439,12.119999885559082,3.8888759377781543,12.119999885559082,-1.206901994830422,12.199999809265135,-0.02248130329876019 2789,2004-10-29,11.899999618530273,12.039999961853027,11.720000267028807,11.949999809265135,330400.0,-0.00915908478394789,1.782600042293307,1.250005960470062,42.105255610011454,54.635838622111876,0.1807385403177264,0.17231579424034038,0.03663077747789778,0.4457083481612152,7.68890981605706,0.3199996948242205,0.13927765922692537,-0.16850042343139648,-0.3321785980170677,-0.004822248845725241,-0.250339510724233,-0.08666133613855997,0.4000005722045916,31.03437503083011,-19.495346855680875,0.0818390872928359,10,0.12000036239624023,-0.11499977111816406,-0.07499957084655762,0.3400001525878906,0.25,4,-0.013445365759757077,3.5000417237883203,12.010000228881836,1.1428532503184439,12.119999885559082,3.8888759377781543,12.119999885559082,-0.013445365759757077 2790,2004-11-01,11.699999809265135,11.8100004196167,11.65999984741211,11.800000190734865,369600.0,-0.016806707199696458,1.4999920527696098,2.000000000000142,37.583886603553275,51.29218257476451,0.3589099258599173,0.36006013618407096,0.22248901846836056,0.6453976353487079,7.7905328421544215,0.23999977111816406,0.13043470422610426,-0.3490002155303973,-0.5806897724903521,-0.11731065857044243,-0.4648449940103756,-0.23315543705041897,0.5768003845214871,6.249990686778955,-41.70636764171748,0.11584477847997753,11,0.2899999618530291,0.08500003814697443,0.12500023841858088,0.5399999618530291,0.5,0,0.017094001070560694,1.782600042293307,11.899999618530273,3.5000417237883203,12.010000228881836,1.1428532503184439,12.119999885559082,0.017094001070560694 2791,2004-11-02,11.6899995803833,11.8100004196167,11.550000190734865,11.600000381469727,268900.0,-0.000854720431184508,-1.7368505589046097,-0.8999885559518267,39.99997275215496,48.0117524223115,0.3579549796295982,0.35602268453922115,0.2221308404710456,0.6523116223273355,8.0418406527811,0.26000022888183416,0.07638913708124306,-0.3385004043579105,-0.6186715893157135,-0.05832921940010749,-0.47858599683681113,-0.1984148118790099,0.5497925926208502,18.666585286458094,-31.06580252056564,0.14008559247890115,11,0.245000362396242,0.0950002670288086,0.010000467300415039,0.4250001907348633,0.5200004577636719,1,0.029940153467332253,1.4999920527696098,11.699999809265135,1.782600042293307,11.899999618530273,3.5000417237883203,12.010000228881836,0.029940153467332253 2792,2004-11-03,11.68000030517578,11.949999809265135,11.619999885559082,11.800000190734865,242400.0,-0.0008553700227929006,-1.7499910593302694,-1.333343929808985,41.79105964742462,45.45129731402294,0.33761583973516984,0.34844552248168803,0.22273146405132138,0.6687154735211926,8.048562638896433,0.3299999237060529,0.029196880114994883,-0.3259996891021739,-0.6418545025493589,-0.010144875654988894,-0.48392709582576643,-0.1680722823785814,0.5046085092468289,25.00004584976979,-27.447370471723055,0.15792740672359276,11,0.24499988555908558,0.15499973297119318,0.019999742507936347,0.4349994659423846,0.48999977111816584,2,0.029109601344550207,-1.7368505589046097,11.6899995803833,1.4999920527696098,11.699999809265135,1.782600042293307,11.899999618530273,0.029109601344550207 2793,2004-11-04,11.6899995803833,11.8100004196167,11.56999969482422,11.649999618530273,192100.0,0.0008561023070428053,-1.4000095367522838,-0.3333333333333235,34.999936421550416,44.20278257602051,0.27677052279964975,0.3227001005385741,0.20067691860319314,0.6606134675974928,8.267624688322426,0.2400007247924787,0.0012851114749601322,-0.2955003738403317,-0.6377823155012816,0.046781567820618264,-0.46664134467080665,-0.1243594030098567,0.44384054414428853,28.571317355712644,-22.039454741874415,0.17114097083047505,11,0.23500061035156428,0.19500017166137695,0.010000467300415039,0.4250001907348633,0.6900005340576172,3,0.029940153467332253,-1.7499910593302694,11.68000030517578,-1.7368505589046097,11.6899995803833,1.4999920527696098,11.699999809265135,0.029940153467332253 2794,2004-11-05,11.800000190734865,11.890000343322756,11.739999771118164,11.739999771118164,356500.0,0.009409804473915706,-3.9999841055392786,1.5000119209403682,39.06249185091369,42.48245513921012,0.14782658313200692,0.19928952935517508,0.08094021677075602,0.5555641023825313,8.270560685464499,0.2000007629394549,-0.03744707413499171,-0.17049975395202388,-0.5179097846322751,0.17691027672822734,-0.3442047692921495,0.0032052613881017322,0.2871327390893068,62.50005960470217,13.238841198420808,0.17370501534012586,11,0.125,0.13499975204467773,-0.1050000190734881,0.314999580383299,0.5999994277954084,4,0.029660967977799046,-1.4000095367522838,11.6899995803833,-1.7499910593302694,11.68000030517578,-1.7368505589046097,11.6899995803833,0.029660967977799046 2795,2004-11-08,11.510000228881836,11.779999732971193,11.510000228881836,11.68000030517578,368100.0,-0.024576267556396414,-2.1764633284340884,-2.8333147897956428,33.55703108598698,40.70376897381302,0.36839808694983844,0.4659223713090803,0.35989016977250365,0.8432907468435502,8.680710676760036,0.2899999618530291,-0.08570750198949462,-0.4304997444152825,-0.8273014495462085,-0.03369803928435644,-0.6289005969807455,-0.23209889184981947,0.5341620818151913,0.0,-47.77494940708881,0.1984008525654631,11,0.39499998092651367,0.4049997329711914,0.18999981880187988,0.6049995422363281,0.9200000762939435,0,0.055603768629169936,-3.9999841055392786,11.800000190734865,-1.4000095367522838,11.6899995803833,-1.7499910593302694,11.68000030517578,0.055603768629169936 2796,2004-11-09,11.720000267028807,11.760000228881836,11.56999969482422,11.600000381469727,370900.0,0.01824500729548384,-1.1111022808551438,-0.7058813629682789,38.124978020753105,39.28511801881779,0.1069366752909584,0.2406975035173371,0.14234202993401546,0.6186433696095417,8.760857652394852,0.25,-0.09755377151715194,-0.20299973487854217,-0.6065680373976701,0.20056856764058573,-0.40478388613810523,-0.0012155836189791103,0.27074583548670184,47.7273269133649,2.777193970444806,0.20178415125956362,11,0.06999969482422053,0.19499969482422053,0.0274999141693133,0.34499979019165217,0.4799995422363281,1,0.04095559140785032,-2.1764633284340884,11.510000228881836,-3.9999841055392786,11.800000190734865,-1.4000095367522838,11.6899995803833,0.04095559140785032 2797,2004-11-10,11.850000381469727,11.869999885559082,11.649999618530273,11.6899995803833,431100.0,0.011092159682507985,1.2000047683761295,1.3333412806269023,39.26380942406791,38.49871349071293,-0.0730752024431407,0.10671782713554734,0.009372605391421374,0.47492249278192666,8.915200297242496,0.2200002670288086,-0.13295261293369265,-0.06699962615966726,-0.4711934179625974,0.3371941656432629,-0.2690965220611332,0.1350972697417987,0.09267113368241553,89.47369741930746,46.39030112598149,0.2020968959014651,11,-0.07500028610229492,0.06499958038330078,-0.10250020027160645,0.21499967575073242,0.3499994277954084,2,0.030379716885089003,-1.1111022808551438,11.720000267028807,-2.1764633284340884,11.510000228881836,-3.9999841055392786,11.800000190734865,0.030379716885089003 2798,2004-11-11,11.899999618530273,11.9399995803833,11.770000457763672,11.800000190734865,143700.0,0.004219344763797039,-1.1250037253160559,0.6249932945110246,45.99996693924834,38.93145919396147,-0.15680910361803768,0.059783733160710284,-0.04372094018906303,0.4092782246355853,9.57514619681963,0.1699991226196289,-0.15759126213574604,-0.017000389099120383,-0.4211941809020505,0.38719340270380975,-0.21909728500058634,0.18509650680234557,-0.3899993896484375,90.69766926081257,45.124983287930085,0.2020968959014651,11,-0.1699995994567871,0.015000343322753906,-0.15249943733215332,0.16500043869018555,0.4000005722045916,3,0.022689114825116263,1.2000047683761295,11.850000381469727,-1.1111022808551438,11.720000267028807,-2.1764633284340884,11.510000228881836,0.022689114825116263 2799,2004-11-12,11.880000114440918,11.899999618530273,11.619999885559082,11.84000015258789,172500.0,-0.001680630649618875,6.00008344757704,0.40000190735955393,38.05969724359305,38.98432704285478,-0.15639106095774835,0.06998227200592666,-0.025822422928893474,0.41431559044891486,10.007619022648024,0.2799997329711914,-0.1875690623169053,-0.028499889373780007,-0.42804038687191337,0.37104060812435335,-0.2282701381228467,0.17127035937528667,-0.3613998985290525,86.04661478374848,42.43245599165913,0.19977024874906676,11,-0.15000009536743164,0.034999847412109375,-0.13249993324279785,0.13499975204467773,0.4099998474121094,4,0.0420875416821096,-1.1250037253160559,11.899999618530273,1.2000047683761295,11.850000381469727,-1.1111022808551438,11.720000267028807,0.0420875416821096 2800,2004-11-15,11.829999923706055,11.880000114440918,11.699999809265135,11.8100004196167,360400.0,-0.004208770223333991,2.000007947293579,0.49998807905967624,38.93128659547352,38.86558413655684,-0.0961190309186577,0.10571272266124687,0.026288163206400483,0.4493900058529263,10.151127012803704,0.18000030517578303,-0.20645668217920488,-0.06600008010864222,-0.4585303158798464,0.32653015566256194,-0.2622651979942443,0.13026503777695986,-0.30297172050476107,70.27035386483065,27.637242724951037,0.19626511788560197,11,-0.09999990463256836,0.08500003814697266,-0.13499975204467773,0.18499994277954102,0.6000003814697248,0,0.048182561158094384,6.00008344757704,11.880000114440918,-1.1250037253160559,11.899999618530273,1.2000047683761295,11.850000381469727,0.048182561158094384 2801,2004-11-16,11.75,11.859999656677244,11.720000267028807,11.829999923706055,138600.0,-0.006762461895349903,1.0000000000000508,-4.0000953697963855,36.69063662291887,38.29887046716731,-0.007501901439137981,0.17499504708672298,0.10428858358367421,0.5087379464370301,10.302390353069251,0.1399993896484375,-0.21342445320981618,-0.13350000381469762,-0.5280030050391389,0.26100299740974364,-0.33075150442691736,0.06375149679752212,-0.2147123692550661,40.62507450587702,0.2760705174468967,0.19725150061222027,11,-0.02500009536743164,0.16499996185302734,-0.029999732971191406,0.2649998664855957,0.6899995803833008,1,0.05787236639793858,2.000007947293579,11.829999923706055,6.00008344757704,11.880000114440918,-1.1250037253160559,11.899999618530273,0.05787236639793858 2802,2004-11-17,11.770000457763672,11.989999771118164,11.670000076293945,11.770000457763672,253700.0,0.0017021666181848971,-2.199984741269145,-0.0,40.76923415505878,38.93990354866824,-0.014967232018845422,0.13597575713764698,0.08892738220159302,0.4721436065484568,10.967825613047419,0.31999969482421875,-0.19516980581371257,-0.09699954986572301,-0.4808360477678484,0.28683694803640236,-0.2889177988167848,0.09491869908533879,-0.22661858802597123,40.5407077296616,0.2404535040994631,0.19191824895106255,11,-0.020000457763671875,0.14499950408935547,0.004999399185180664,0.24499940872192383,0.8299999237060547,2,0.03653350337958816,1.0000000000000508,11.75,2.000007947293579,11.829999923706055,6.00008344757704,11.880000114440918,0.03653350337958816 2803,2004-11-18,11.43000030517578,11.789999961853027,11.359999656677244,11.699999809265135,248200.0,-0.028887012690269054,-1.0975583659171508,-100.0,34.64053306073605,38.44857479420406,0.3176810631886102,0.43777675681661243,0.425843064266644,0.7924462927186049,11.105515334066157,0.430000305175783,-0.18947612517813006,-0.3984997272491473,-0.7959268689516392,-0.0010725855466553469,-0.5972132981003924,-0.1997861563979022,0.5599994659423846,11.111212029009828,-29.106927313349736,0.1987135708512458,11,0.2449994087219256,0.40999937057495295,0.4049994945526141,0.5849995613098162,1.420000076293947,3,0.06736653399218895,-2.199984741269145,11.770000457763672,1.0000000000000508,11.75,2.000007947293579,11.829999923706055,0.06736653399218895 2804,2004-11-19,11.600000381469727,11.600000381469727,11.399999618530273,11.4399995803833,282100.0,0.014873147135172626,1.4999970197826826,-0.5925966480052276,46.66668362088759,39.90520285363747,0.12999823659652954,0.24738137309681107,0.25305843588491683,0.6028986342480085,11.852808005947393,0.20000076293945312,-0.18256821445662474,-0.20749964714050328,-0.6067026046092412,0.19170331032823462,-0.40710112587487224,-0.007898168406134332,0.3899993896484375,38.09534622155836,-6.154351087704697,0.19960147873436898,11,0.07499933242797852,0.23999929428100586,0.26999950408935547,0.28999948501586914,1.1299991607666016,4,0.06034480915908791,-1.0975583659171508,11.43000030517578,-2.199984741269145,11.770000457763672,1.0000000000000508,11.75,0.06034480915908791 2805,2004-11-22,11.800000190734865,11.800000190734865,11.5600004196167,11.600000381469727,148800.0,0.017241362300696617,1.399999999999975,1.2499925494567174,53.25445857212834,41.58625624823472,-0.027422831124532365,0.016736167756326026,0.05157354933299807,0.3854334917904829,12.289344323540199,0.23999977111816584,-0.16211842414505462,0.012500143051148882,-0.3414176115811287,0.3664178976834265,-0.16445873426498991,0.18945902036728768,0.17739957809448015,69.8413419254836,21.43206816771734,0.17695887731613863,11,-0.12500047683715998,0.039999485015867364,0.06999969482421697,0.08999967575073065,0.8800001144409144,0,0.04152540366083213,1.4999970197826826,11.600000381469727,-1.0975583659171508,11.43000030517578,-2.199984741269145,11.770000457763672,0.04152540366083213 2806,2004-11-23,11.779999732971193,11.800000190734865,11.470000267028807,11.770000457763672,218100.0,-0.001694954020371564,12.199946594441212,0.049996423717911305,52.941159971030814,43.10596186456393,0.002216697401198786,0.010496817365471145,0.07143780587052362,0.3873556528798634,13.253221724725995,0.32999992370605824,-0.15471088034966485,0.009499692916872249,-0.3079555002097134,0.3269548860434579,-0.1492279036464197,0.1682272894801642,0.18505203361510958,66.66666666666704,14.66440934205685,0.15872759656329244,11,-0.1050000190734881,0.05999994277953924,0.09500026702880682,0.11000013351440252,0.6800003051757795,1,0.055178318076297694,1.399999999999975,11.800000190734865,1.4999970197826826,11.600000381469727,-1.0975583659171508,11.43000030517578,0.055178318076297694 2807,2004-11-24,11.8100004196167,11.880000114440918,11.710000038146973,11.84000015258789,94000.0,0.0025467476507268216,2.0909201251918192,-3.0001907486880697,53.48839401359095,43.938009317268666,-0.03805675425600441,-0.04629247768104783,0.04551526726713995,0.3415029939539558,14.095475446532907,0.1700000762939453,-0.11006703499196746,0.05500035285949778,-0.21772457230867026,0.3277252780276658,-0.08136210972458535,0.1913628154435809,0.14295030477142312,86.53853207644065,30.268194390565874,0.13636246258408366,11,-0.13500070571899414,0.029999256134033203,0.06499958038330078,-0.005000591278076172,0.5399999618530273,2,0.05334455024405904,12.199946594441212,11.779999732971193,1.399999999999975,11.800000190734865,1.4999970197826826,11.600000381469727,0.05334455024405904 2808,2004-11-26,11.739999771118164,11.81999969482422,11.739999771118164,11.81999969482422,51900.0,-0.005927235056000679,-1.0000000000000444,2.66668785961795,48.21427456376523,45.06629568617669,0.007667445066800838,0.0025753110551036684,0.1117723814843643,0.39444500212273326,14.742528309109554,0.07999992370605646,-0.08723813301398131,-0.0015002727508548475,-0.246386762745475,0.2433862172437653,-0.12394351774816492,0.12094297224645523,0.20109193191574093,70.83329194126166,14.71683935481655,0.12244324499730988,11,-0.06500005722045898,0.09999990463256836,0.13500022888183594,0.06000041961669922,0.4099998474121094,4,0.0732538864666139,2.0909201251918192,11.8100004196167,12.199946594441212,11.779999732971193,1.399999999999975,11.800000190734865,0.0732538864666139 2809,2004-11-29,11.739999771118164,11.850000381469727,11.670000076293945,11.729999542236328,226900.0,0.0,-1.7692533415496574,-0.12500298023507816,58.27335710884636,47.215414632107,-0.015958225110910718,-0.01056789779971723,0.11246498365755819,0.3818436516275536,14.80370305309795,0.18000030517578125,-0.07547502504047188,0.006499719619750266,-0.22676306634712518,0.2397625055866257,-0.11013167336368745,0.12313111260318799,0.1894700909886069,65.85356209119936,2.529751383855256,0.11663139298343787,11,-0.06500005722045898,0.09000015258789062,0.19000005722045898,0.06000041961669922,0.26000022888183594,0,0.09454860579148394,-1.0000000000000444,11.739999771118164,2.0909201251918192,11.8100004196167,12.199946594441212,11.779999732971193,0.09454860579148394 2810,2004-11-30,11.899999618530273,11.899999618530273,11.640000343322756,11.640000343322756,236600.0,0.013628607370651524,-1.0000000000000138,25.9993324432575,56.71638816790067,49.44049813710497,-0.18437321429012066,-0.1631824607787813,-0.04013309355186934,0.20812885760904365,14.543001386902754,0.25999927520751775,-0.07828808943370014,0.1564995765686028,-0.08761195883777972,0.40061111197498533,0.03444380886541154,0.27855534427179407,0.018080839467906173,100.0,33.26977984906448,0.12205576770319107,11,-0.22499990463256836,-0.06999969482421875,0.03000020980834961,-0.09999942779541016,0.15000057220459162,1,0.06974789498426603,-1.7692533415496574,11.739999771118164,-1.0000000000000444,11.739999771118164,2.0909201251918192,11.8100004196167,0.06974789498426603 2811,2004-12-01,12.039999961853027,12.15999984741211,11.800000190734865,11.800000190734865,363500.0,0.011764735110138203,-2.0000000000000298,0.9230786159946296,57.037014536101466,51.24802929055416,-0.31168837485346934,-0.29051190986255904,-0.17933407810341961,0.05652545659372343,13.722126778704375,0.3599996566772443,-0.06406754934703685,0.27899990081787074,0.00294518163582147,0.55505461999992,0.1409725412268461,0.4170272604088954,-0.680000305175783,76.92307692307685,12.529855644503456,0.13802735959102447,12,-0.2800002098083496,-0.21000003814697266,-0.1100001335144043,-0.23999977111816406,-0.039999961853027344,2,0.053156174862998284,-1.0000000000000138,11.899999618530273,-1.7692533415496574,11.739999771118164,-1.0000000000000444,11.739999771118164,0.053156174862998284 2812,2004-12-02,12.020000457763672,12.100000381469727,11.920000076293945,12.0,300400.0,-0.0016610883847775204,1.0,0.08333532015672125,54.545480817442375,53.45969015241041,-0.2821702305138931,-0.2569061312714265,-0.1506916499067259,0.06404912497672122,13.596585768325497,0.18000030517578125,-0.04790695881331253,0.2420003890991218,-0.05419290759676443,0.538193685795008,0.09390374075117869,0.3900970374470649,-0.6440007972717297,73.07701477646393,11.51496189972707,0.1480966483479435,12,-0.24000072479248047,-0.1900005340576172,-0.0950005054473877,-0.2200002670288086,-0.07000064849853693,3,0.036605620933991556,-2.0000000000000298,12.039999961853027,-1.0000000000000138,11.899999618530273,-1.7692533415496574,11.739999771118164,0.036605620933991556 2813,2004-12-03,12.039999961853027,12.100000381469727,11.84000015258789,12.020000457763672,251200.0,0.0016638521903247216,2.7142798754776876,0.9999523173755483,56.060592924612116,54.503457852824255,-0.23081424748304435,-0.2628146902712629,-0.1626047953006946,0.0331601451367014,13.137867582933671,0.26000022888183594,-0.019030750864576618,0.24449987411498952,-0.07055887480172451,0.5595586230317036,0.08697049965663162,0.40202924857334743,-0.6483202976226821,76.92307692307685,17.695669055761748,0.15752937445835707,12,-0.22499990463256836,-0.2800002098083496,-0.11500000953674316,-0.23999977111816406,-0.3199996948242205,4,0.02574754323911055,1.0,12.020000457763672,-2.0000000000000298,12.039999961853027,-1.0000000000000138,11.899999618530273,0.02574754323911055 2814,2004-12-06,12.149999618530273,12.260000228881836,11.9399995803833,11.949999809265135,410700.0,0.009136184138352377,-1.9090932735698154,10.000238424491053,61.59418286759967,55.4300938856544,-0.2845113521007683,-0.3639065069778109,-0.2611388756688129,-0.08767890696041825,13.305240962898274,0.32000064849853516,0.004813023329845123,0.3369995594024662,-0.015739872968516977,0.6897389917734493,0.1606298432169755,0.5133692755879569,-0.7429535506362921,82.25796279746564,23.418342083319615,0.17636971618549135,12,-0.28499937057495117,-0.3399996757507324,-0.22499966621398926,-0.34999942779541016,-0.6700000762939453,0,0.0,2.7142798754776876,12.039999961853027,1.0,12.020000457763672,-2.0000000000000298,12.039999961853027,0.0 2815,2004-12-07,12.149999618530273,12.25,12.010000228881836,12.100000381469727,331700.0,0.0,-1.0869586850878212,0.24999642371790065,65.38458716942372,56.81269690769807,-0.25663025890430013,-0.3304429393449322,-0.23750887689641687,-0.09655261490223666,12.610253007311798,0.23999977111816406,0.07237301601726998,0.30499958992004395,-0.048121562371770565,0.6581207422118585,0.1284390137741358,0.4815601660659521,-0.708835384196778,76.08682581969329,14.325899848477931,0.1765605761459073,12,-0.19999933242797852,-0.3399996757507324,-0.24749970436096191,-0.34999942779541016,-0.8299999237060529,1,-0.012345648003272758,-1.9090932735698154,12.149999618530273,2.7142798754776876,12.039999961853027,1.0,12.020000457763672,-0.012345648003272758 2816,2004-12-08,12.199999809265135,12.239999771118164,12.109999656677244,12.15999984741211,160500.0,0.004115242164995925,1.1666706403134708,0.800011444266387,66.16537849014085,58.22125073842583,-0.26908531805863767,-0.3611556039719197,-0.27022556998377034,-0.1560242130262619,11.877707039019093,0.13000011444091975,0.11069677039436243,0.33099980354308833,-0.05045972863432091,0.7124593357204976,0.1402700374543837,0.521729569631793,-0.7260821351497064,85.71418840059721,20.39044512203604,0.19072976608870457,12,-0.24999952316284002,-0.3899998664855939,-0.3124999999999982,-0.39999961853027166,-0.8000001907348615,2,-0.012295050891423354,-1.0869586850878212,12.149999618530273,-1.9090932735698154,12.149999618530273,2.7142798754776876,12.039999961853027,-0.012295050891423354 2817,2004-12-09,12.210000038146973,12.25,11.989999771118164,12.050000190734865,208600.0,0.000819690904768855,1.1666706403134413,4.000000000000133,88.99994945530945,62.75299239304185,-0.24180725581848606,-0.3613281960616934,-0.26795019845041423,-0.17936596609143152,11.470745703634439,0.26000022888183594,0.12441064191835594,0.3230000495910641,-0.08755005082607248,0.7335501500082007,0.11772499938249581,0.5282750997996324,-0.7046390618408882,88.09519484471005,15.256542891476158,0.20527505020856832,12,-0.25999975204467773,-0.40000009536743164,-0.35000014305114746,-0.4099998474121094,-0.7399997711181658,3,-0.01719902026952347,1.1666706403134708,12.199999809265135,-1.0869586850878212,12.149999618530273,-1.9090932735698154,12.149999618530273,-0.01719902026952347 2818,2004-12-10,12.170000076293945,12.229999542236328,11.970000267028807,12.170000076293945,201800.0,-0.003276000141528068,3.3333598245223937,0.0,82.7585715507168,65.4735717754719,-0.15019149686145106,-0.31627913249219475,-0.21717585855957466,-0.14764675426254925,11.358205551519184,0.2599992752075213,0.14148718498475787,0.2695000648498542,-0.16016176678915883,0.6991618964888673,0.0546691490303477,0.48433098066936076,-0.63445352988483,71.87500931320687,-5.13708564102933,0.21483091581950683,12,-0.2199997901916504,-0.3600001335144043,-0.28999996185302734,-0.36999988555908203,-0.9899997711181658,4,-0.018077260940807305,1.1666706403134413,12.210000038146973,1.1666706403134708,12.199999809265135,-1.0869586850878212,12.149999618530273,-0.018077260940807305 2819,2004-12-13,12.380000114440918,12.390000343322756,12.100000381469727,12.149999618530273,270200.0,0.017255549451970387,1.319990844761468,100.0,82.95450112056594,68.38891765910138,-0.29039887818015764,-0.5132124680601304,-0.4214762799725911,-0.3646307951244445,10.910929468496459,0.2899999618530291,0.16282097233965587,0.4545001029968265,-0.025388969370164105,0.9343891753638172,0.2145555668133312,0.6944446391803218,-0.8154754207328931,97.61899355588717,18.886066228715947,0.23994453618349537,12,-0.2849998474121076,-0.505000114440918,-0.47500014305114746,-0.5799999237060547,-1.2300004959106445,0,-0.053311780396693265,3.3333598245223937,12.170000076293945,1.1666706403134413,12.210000038146973,1.1666706403134708,12.199999809265135,-0.053311780396693265 2820,2004-12-14,12.399999618530273,12.420000076293945,12.300000190734865,12.300000190734865,525800.0,0.001615468812962817,-1.4000114441573306,0.4347791834077535,85.22726164376581,71.52116733773074,-0.2592808216832445,-0.5147089045053903,-0.4405843200497177,-0.39268660430082925,10.485268686191956,0.11999988555908025,0.20480913800110656,0.4459996223449707,-0.07587530846829793,0.9678745531582393,0.1850621569383364,0.706937087751605,-0.7859463858453655,95.55545194645012,14.664352569518272,0.260937465406634,12,-0.26999950408935547,-0.5099997520446777,-0.4699995517730695,-0.5999994277954102,-1.319999694824217,1,-0.07419355682230167,1.319990844761468,12.380000114440918,3.3333598245223937,12.170000076293945,1.1666706403134413,12.210000038146973,-0.07419355682230167 2821,2004-12-15,12.43000030517578,12.43000030517578,12.15999984741211,12.329999923706055,410100.0,0.002419410287777257,4.399988555952015,1.000009536797734,85.22726164376581,74.93025409621114,-0.25495321590541487,-0.5176961722158442,-0.46964893861592394,-0.42809619134530585,9.784438316066133,0.2700004577636701,0.23408847632466134,0.44200029373168803,-0.11155646058151625,0.9955570480448923,0.16522191657508678,0.7187786708882893,-0.7514713250021483,100.0,19.004384336929178,0.2767783771566017,12,-0.29500007629394354,-0.5350003242492676,-0.520000219345091,-0.6300001144409162,-1.329999923706053,2,-0.08930012736116844,-1.4000114441573306,12.399999618530273,1.319990844761468,12.380000114440918,3.3333598245223937,12.170000076293945,-0.08930012736116844 2822,2004-12-16,12.199999809265135,12.399999618530273,12.06999969482422,12.25,205800.0,-0.018503659715508936,-1.1290288839872276,-0.5000000000000266,72.1153872605612,76.71412013353881,0.003649050165476453,-0.26754672667302515,-0.24233282981190563,-0.20489694972212114,9.783318375937073,0.36000061035155895,0.252430569144229,0.1904998302459706,-0.3608037479688324,0.7418034084607736,-0.0851519588614309,0.4661516193533721,-0.4463236965912891,49.99989633975681,-30.94768247777086,0.27565178910740185,12,-0.014999866485593927,-0.30499982833862305,-0.3474998474121076,-0.39999961853027166,-1.0999994277954084,3,-0.06557378715098927,4.399988555952015,12.43000030517578,-1.4000114441573306,12.399999618530273,1.319990844761468,12.380000114440918,-0.06557378715098927 2823,2004-12-17,12.199999809265135,12.279999732971193,12.0,12.079999923706055,354000.0,0.0,-1.0000000000000127,-2.399988555951738,72.1153872605612,77.88314284386787,0.03210834902181681,-0.21808380171954944,-0.24410543414104602,-0.2093721854690198,8.706649677714527,0.2799997329711932,0.26162911246201404,0.15199985504150249,-0.33239224786434995,0.6363919579473549,-0.09019619641142462,0.3941959064944296,-0.37869127734109576,46.51155054026698,-34.84393220658042,0.24219605145292658,12,4.76837158203125e-07,-0.30499982833862305,-0.35499978065490545,-0.39999961853027166,-0.9999999999999982,4,-0.05983602898763485,-1.1290288839872276,12.199999809265135,4.399988555952015,12.43000030517578,-1.4000114441573306,12.399999618530273,-0.05983602898763485 2824,2004-12-20,12.300000190734865,12.3100004196167,12.149999618530273,12.18000030517578,205100.0,0.008196752707634092,1.2857201245223124,1.0000000000000444,70.40818213223957,78.44132006195852,-0.04959195380846282,-0.27716338745669056,-0.34475295403161965,-0.3133117388230282,7.517180738824132,0.16000080108642578,0.28086976162582467,0.2170002460479754,-0.23087664841342814,0.664877140509379,-0.006938201182727255,0.4409386932786781,-0.4178224814856524,69.76743670268519,-8.84837309550312,0.22393844723070203,12,-0.09999990463257191,-0.40500020980835316,-0.4775002002716082,-0.5000000000000018,-1.1500005722045916,0,-0.09105689985295606,-1.0000000000000127,12.199999809265135,-1.1290288839872276,12.199999809265135,4.399988555952015,12.43000030517578,-0.09105689985295606 2825,2004-12-21,12.289999961853027,12.399999618530273,12.199999809265135,12.300000190734865,432400.0,-0.0008130267257532298,-1.1052552326456653,-0.08333532015673296,64.70587575312182,78.27915309117861,-0.019717766388293256,-0.2409236733872575,-0.33585176554149143,-0.3105422506185338,7.130635539205765,0.1999998092651385,0.2980891357467943,0.18250002861022985,-0.2536494610686475,0.6186495182891072,-0.03557471622920971,0.4005747734496694,-0.3530399930111585,67.44180372952955,-10.917693680162799,0.21807474483943912,12,-0.0899996757507342,-0.39499998092651545,-0.4674999713897705,-0.48999977111816406,-1.1700000762939453,1,-0.09275836833695728,1.2857201245223124,12.300000190734865,-1.0000000000000127,12.199999809265135,-1.1290288839872276,12.199999809265135,-0.09275836833695728 2826,2004-12-22,12.43000030517578,12.460000038146973,12.1899995803833,12.1899995803833,247600.0,0.011391403072196882,-1.2499970197767614,-23.999523173751044,71.13398615699217,76.29404605803225,-0.13819411321822628,-0.3475498486208082,-0.47405747725270864,-0.4578310078410883,6.488610846375169,0.2700004577636719,0.3022559868408017,0.2900003433227525,-0.14022612431703685,0.7202268109625418,0.07488710950285693,0.505113577142648,-0.4437363027005201,93.47831946013707,13.853683172495238,0.21511323381989486,12,-0.21500015258788885,-0.5200004577636701,-0.6075003147125226,-0.6450004577636701,-1.1300001144409144,2,-0.10860823397627684,-1.1052552326456653,12.289999961853027,1.2857201245223124,12.300000190734865,-1.0000000000000127,12.199999809265135,-0.10860823397627684 2827,2004-12-23,12.4399995803833,12.470000267028807,12.270000457763672,12.329999923706055,135100.0,0.0008044468995995757,1.3529246770149335,0.45833051867805585,70.83329194126159,74.96901499031502,-0.12531518449472756,-0.3245721639692505,-0.47888515331776205,-0.4698653872081131,6.210799756969173,0.19999980926513494,0.30300699639398054,0.26849966049194407,-0.15214032560403012,0.6891396465879183,0.05817966744395697,0.47881965353993117,-0.39688725362743504,93.61687880835453,13.086624801159616,0.2103199930479867,12,-0.20499944686889648,-0.5249996185302752,-0.6199996471405029,-0.6549997329711914,-1.0,3,-0.10771698103805616,-1.2499970197767614,12.43000030517578,-1.1052552326456653,12.289999961853027,1.2857201245223124,12.300000190734865,-0.10771698103805616 2828,2004-12-27,12.600000381469727,12.600000381469727,12.420000076293945,12.4399995803833,450100.0,0.012861801164264719,1.2499925494567063,1.454557276991235,72.27721837396032,73.78265024069216,-0.2435140521476704,-0.43936696893920235,-0.6294918294195533,-0.6340253079377725,6.134808507074975,0.18000030517578125,0.3033646551094904,0.385500431060791,-0.025120588917930675,0.7961214510395127,0.18018992107142928,0.5908109410501527,-0.4971237430756492,100.0,18.874986603433143,0.20531050998936087,12,-0.3000001907348633,-0.6200003623962402,-0.7675004005432129,-0.8150005340576172,-1.140000343322754,0,-0.1190476154434078,1.3529246770149335,12.4399995803833,-1.2499970197767614,12.43000030517578,-1.1052552326456653,12.289999961853027,-0.1190476154434078 2829,2004-12-28,12.850000381469727,12.850000381469727,12.510000228881836,12.550000190734865,193500.0,0.01984126924056806,1.2666662428116844,1.874991804402366,77.77776095815337,72.9549279422908,-0.4691717451411641,-0.6344745538126659,-0.8718347026972015,-0.8866132388392973,6.119473718940256,0.3400001525878906,0.2888033784216475,0.5800004005432129,0.14038309933868476,1.019617701747741,0.3601917499409488,0.799809051145477,-0.667583944183546,100.0,17.484309607417742,0.21980865060226404,12,-0.4250001907348633,-0.7250003814697266,-1.0925006866455078,-1.0650005340576172,-3.440000534057617,1,-0.12840470997837206,1.2499925494567063,12.600000381469727,1.3529246770149335,12.4399995803833,-1.2499970197767614,12.43000030517578,-0.12840470997837206 2830,2004-12-29,12.729999542236328,12.829999923706055,12.619999885559082,12.75,125700.0,-0.009338586433541685,1.3333298012122239,-0.06666815015910496,69.92476027330957,71.25465001224009,-0.33239226795747,-0.4733740980979615,-0.746380412636622,-0.7651342550568625,6.3609383009880895,0.23000049591064453,0.28923453176609293,0.41849956512451136,-0.030652934889376482,0.8676520651383992,0.19392331511756744,0.6430758151314553,-0.42741799499710886,81.81807673023043,-0.280920607777702,0.22457625000694412,12,-0.30499935150146484,-0.5699992179870605,-0.9724998474121094,-0.9449996948242188,-3.25,2,-0.1241162592711681,1.2666662428116844,12.850000381469727,1.2499925494567063,12.600000381469727,1.3529246770149335,12.4399995803833,-0.1241162592711681 2831,2004-12-30,12.68000030517578,12.779999732971193,12.5,12.699999809265135,201000.0,-0.003927669981028559,2.111119352770596,0.9999523173755483,67.15327196876395,70.70330386870705,-0.2717819522023355,-0.39312495798356295,-0.6888172506811525,-0.7104198484010542,6.752351614123503,0.2799997329711932,0.27335371230549654,0.3365003108978257,-0.12229801902193493,0.7952986408175864,0.10710114593794628,0.5658994758577052,-0.2788833677750695,70.68963816276232,-10.210903629909438,0.22939916495988,12,-0.2550001144409162,-0.5199999809265119,-0.9225006103515607,-0.8950004577636701,-3.390000343322752,3,-0.1230284212990066,1.3333298012122239,12.729999542236328,1.2666662428116844,12.850000381469727,1.2499925494567063,12.600000381469727,-0.1230284212990066 2832,2004-12-31,12.460000038146973,12.65999984741211,12.420000076293945,12.579999923706055,175900.0,-0.017350178370185487,-1.4,6.000143054694578,59.35482481641792,69.28546359713557,-0.01231743000209029,-0.14595401425044763,-0.4668773337434011,-0.49060827016119823,7.01256342986217,0.26000022888183416,0.24791105931299207,0.09450006484985352,-0.3405669933476929,0.5295671230474,-0.1230334642489197,0.31203359394862673,0.3900003433227539,9.30231010805344,-69.73509057189756,0.21753352909877335,12,0.039999961853027344,-0.21499967575073242,-0.7025003433227539,-0.6750001907348633,-3.3000001907348633,4,-0.0930979007913888,2.111119352770596,12.68000030517578,1.3333298012122239,12.729999542236328,1.2666662428116844,12.850000381469727,-0.0930979007913888 2833,2005-01-03,12.350000381469727,12.68000030517578,12.279999732971193,12.510000228881836,638500.0,-0.008828222820262965,-1.6666603088621517,1.3333333333333333,48.965527673951634,66.90294643510359,0.1354404380543741,-0.012162701494034422,-0.35940001506227404,-0.3787244440150932,7.412201863999243,0.4000005722045863,0.21643424767158592,-0.03099961280822683,-0.43845147790196926,0.3764522522855156,-0.23472554535509893,0.17272631973864527,0.4913999938964846,12.28080155398516,-61.7456008683985,0.20372593254687157,1,0.1699995994567871,-0.10500001907348633,-0.5925006866455078,-0.5650005340576172,-3.15000057220459,0,-0.07368427311563619,-1.4,12.460000038146973,2.111119352770596,12.68000030517578,1.3333298012122239,12.729999542236328,-0.07368427311563619 2834,2005-01-04,12.149999618530273,12.470000267028807,11.949999809265135,12.420000076293945,704700.0,-0.016194393260063333,1.8108069097414015,1.6875044703526214,42.331302342290066,64.41688272278894,0.34858325148455016,0.19798906369196523,-0.15849481671202525,-0.17670600714622964,7.518124285210511,0.5200004577636719,0.20680287863806868,-0.23100037574767995,-0.6384522408414224,0.17645148934606247,-0.43472630829455206,-0.027274443200807852,0.6689447311401366,22.727248097257586,-46.569255089383944,0.20372593254687157,1,0.2500004768371582,0.0950007438659668,-0.3924999237060547,-0.36499977111816406,-2.829999923706053,1,-0.056790090703456864,-1.6666603088621517,12.350000381469727,-1.4,12.460000038146973,2.111119352770596,12.68000030517578,-0.056790090703456864 2835,2005-01-05,12.0,12.270000457763672,11.9399995803833,12.149999618530273,512000.0,-0.012345648003272758,-1.4444467991918506,0.5555532008081493,37.714290385338586,60.703583192605215,0.5063706034150552,0.3543422098119393,-0.015117928836279049,-0.027296867431500615,7.64241537633631,0.3300008773803711,0.19390236675490513,-0.3735000133514408,-0.8037400158998409,0.05673998919695933,-0.5886200146256417,-0.15838001207723984,0.7668076772460939,7.142905799701167,-55.86274572546503,0.21512000127420022,1,0.39499998092651367,0.24500036239624023,-0.24750018119812012,-0.21500015258789062,-2.489999771118164,2,-0.21583334604899085,1.8108069097414015,12.149999618530273,-1.6666603088621517,12.350000381469727,-1.4,12.460000038146973,-0.21583334604899085 2836,2005-01-06,12.050000190734865,12.220000267028807,11.960000038146973,12.010000228881836,244900.0,0.004166682561238755,-2.7142798754776623,-0.2666670905230082,45.22294695996894,57.85798930579493,0.44343019857946864,0.3083368267554274,-0.06871735877196805,-0.07903981356350975,7.773423312469638,0.26000022888183416,0.17823594823047806,-0.31599984169006134,-0.7638439179753185,0.1318442345951958,-0.5399218798326899,-0.09207780354743278,0.6506628387622051,14.86493278535804,-47.72925680927675,0.2239220381426289,1,0.3449997901916486,0.27500009536742986,-0.2975003719329852,-0.2650003433227557,-2.6100006103515643,3,-0.21327805874016392,-1.4444467991918506,12.0,1.8108069097414015,12.149999618530273,-1.6666603088621517,12.350000381469727,-0.21327805874016392 2837,2005-01-07,12.0,12.170000076293945,11.899999618530273,12.039999961853027,227500.0,-0.0041493933563013785,-1.2499970197767614,-0.9999999999999556,43.82717321237782,54.69687317673021,0.47433408798796073,0.36026884919290403,-0.022971622338133102,-0.03061180949471165,8.600308586810742,0.2700004577636719,0.17102801577020266,-0.35550003051757884,-0.8279172254611709,0.11691716442601319,-0.5917086279893748,-0.11929143304578282,0.6398099535679691,12.820550440768347,-49.667850419696336,0.23620859747179623,1,0.375,0.3450002670288086,-0.2050001621246338,-0.21500015258789062,-2.689999580383301,4,-0.22583333651224768,-2.7142798754776623,12.050000190734865,-1.4444467991918506,12.0,1.8108069097414015,12.149999618530273,-0.22583333651224768 2838,2005-01-10,11.949999809265135,12.079999923706055,11.8100004196167,11.9399995803833,238700.0,-0.004166682561238755,-1.0000070642921226,-0.25000596047011747,38.853502410910444,50.371955560369884,0.47207957839048476,0.4141771739943785,0.025651550132380407,0.016870799414830273,9.687607324378808,0.26999950408935547,0.14098645229353757,-0.39450020790100204,-0.894541410291037,0.10554099448903287,-0.6445208090960186,-0.14447960670598547,0.6158291107990639,21.212033638701637,-38.688569184382345,0.2500206011950173,1,0.370000362396242,0.38000059127807795,-0.1449999809265119,-0.16499996185302557,-2.079999923706053,0,-0.23347280388154223,-1.2499970197767614,12.0,-2.7142798754776623,12.050000190734865,-1.4444467991918506,12.0,-0.23347280388154223 2839,2005-01-11,11.720000267028807,11.979999542236328,11.539999961853027,11.869999885559082,303700.0,-0.019246823925302747,1.3783829760910582,-14.999618539007228,34.078228958439,46.38900763649537,0.5866214309513946,0.6241989616496593,0.25511925919245115,0.24378812520174264,10.39570803965322,0.4399995803833008,0.10247127024292091,-0.5914997577667247,-1.1635975430230765,-0.0194019725103729,-0.8775486503948997,-0.3054508651385497,0.7551292329816928,24.657559300865508,-32.87268363876861,0.2860488926281755,1,0.43999958038330256,0.47499990463257014,0.06749963760376154,0.06499958038330256,-1.949999809265135,1,-0.21501709900579447,-1.0000070642921226,11.949999809265135,-1.2499970197767614,12.0,-2.7142798754776623,12.050000190734865,-0.21501709900579447 2840,2005-01-12,11.479999542236328,11.6899995803833,11.3100004196167,11.6899995803833,316000.0,-0.02047787707545179,2.619038968942012,1.4000038147069505,24.86772193096222,41.69061318785074,0.7047777981643737,0.8345283364559499,0.4982359342408387,0.4757669727855962,11.222089707679856,0.4099998474121076,0.03827489900778147,-0.7855004787445061,-1.4654224987141689,-0.1055784587748434,-1.1254614887293375,-0.44553946875967476,0.8642118224321251,18.68122539834253,-32.884854510456236,0.33996100998483175,1,0.5150008201599121,0.6000008583068848,0.3575005531311035,0.30500030517578125,-1.6799993515014648,2,-0.1881533043154926,1.3783829760910582,11.720000267028807,-1.0000070642921226,11.949999809265135,-1.2499970197767614,12.0,-0.1881533043154926 2841,2005-01-13,11.31999969482422,11.68000030517578,11.270000457763672,11.550000190734865,279600.0,-0.013937269494083915,-1.4848553155948983,1.095240257764497,22.549047565398,37.60108238218186,0.7281462150315523,0.9561270599871001,0.6598791504368311,0.6288088431612469,12.849462448647847,0.4099998474121076,-0.07248297732763476,-0.8900002956390356,-1.6848788674183623,-0.09512172385970885,-1.2874395815286999,-0.49256100974937134,0.8587379186359527,5.5554731392218715,-39.01054113344688,0.3974392858896636,1,0.655000686645506,0.7400007247924787,0.5600004196166974,0.46500015258788885,-1.7699995040893572,3,-0.15989395006520724,2.619038968942012,11.479999542236328,1.3783829760910582,11.720000267028807,-1.0000070642921226,11.949999809265135,-0.15989395006520724 2842,2005-01-14,11.399999618530273,11.510000228881836,11.25,11.399999618530273,154000.0,0.007067131259961945,1.3636253294492995,-0.0,19.387751130054838,34.31466276619332,0.5386137528293968,0.8570621469033295,0.5828084401671827,0.5428841846550334,14.477504104624375,0.26000022888183594,-0.17206869018130888,-0.7700003623962406,-1.643613828295205,0.1036131035027239,-1.2068070953457237,-0.33319362944675746,0.6151653069045295,18.07224485762675,-18.67697232727111,0.4368067329494826,1,0.46000051498413086,0.6500005722045898,0.48000049591064453,0.38500022888183594,-1.8399991989135742,4,-0.1719298336607894,-1.4848553155948983,11.31999969482422,2.619038968942012,11.479999542236328,1.3783829760910582,11.720000267028807,-0.1719298336607894 2843,2005-01-18,11.470000267028807,11.600000381469727,11.279999732971193,11.300000190734865,175700.0,0.006140407968501238,-2.0476108300560742,100.0,11.235987563669667,30.85962779079106,0.36951635054225385,0.7689943927265777,0.5162884569469064,0.4660283319549823,15.687576961314356,0.3200006484985334,-0.2723372843838092,-0.6634997367858908,-1.5911631240374327,0.26416365046565105,-1.1273314304116617,-0.19966804316011988,0.3921316733190352,30.137041778799436,1.3312606398266098,0.463831693625771,1,0.2899999618530291,0.5799999237060565,0.40999984741211115,0.31499958038330256,-2.0,1,-0.18831733192030997,1.3636253294492995,11.399999618530273,-1.4848553155948983,11.31999969482422,2.619038968942012,11.479999542236328,-0.18831733192030997 2844,2005-01-19,11.18000030517578,11.539999961853027,11.170000076293944,11.520000457763672,204700.0,-0.025283343949576875,-1.0555514347475843,-2.0000000000000524,10.256445368665808,27.808756122271863,0.5670873140873116,1.0232469731794467,0.8029248319650257,0.7480558439285065,17.223878894181663,0.3699998855590838,-0.36142794942656664,-0.897499704360964,-1.913827079725781,0.11882767100385294,-1.4056633920433725,-0.38933601667855555,0.5597052471024941,1.9231227728473927,-19.343470118634077,0.5081636876824084,1,0.5149998664855957,0.8299999237060565,0.6999998092651385,0.6549997329711932,-1.6300001144409162,2,-0.11717355848463018,-2.0476108300560742,11.470000267028807,1.3636253294492995,11.399999618530273,-1.4848553155948983,11.31999969482422,-0.11717355848463018 2845,2005-01-20,11.149999618530273,11.260000228881836,10.850000381469727,11.109999656677246,291900.0,-0.0026834244925393325,2.1538306355476817,-0.11764689382804637,10.362721951383364,23.935397787984574,0.5183451677097164,1.0155293825817981,0.8384929671905148,0.7709463858172185,19.499199073295724,0.4099998474121094,-0.431792014403408,-0.8705003738403327,-1.9617572100805347,0.22075646239986924,-1.4161287919604337,-0.32487195572023175,0.47576483855113416,36.14448971525358,20.2567385206637,0.5456284181201008,1,0.3600006103515625,0.7000007629394531,0.8350005149841309,0.7250003814697266,-1.5199995040893555,3,-0.12376674511030206,-1.0555514347475843,11.18000030517578,-2.0476108300560742,11.470000267028807,1.3636253294492995,11.399999618530273,-0.12376674511030206 2846,2005-01-21,11.079999923706056,11.25,11.0,11.149999618530273,177800.0,-0.006277999750590513,-1.1739173701756422,-1.7499940395297937,11.235987563669696,20.314154938128112,0.48755169464249626,1.0321221820923618,0.9065915320935893,0.8339953928200377,21.602655513130387,0.25,-0.48257490532673053,-0.873000049591063,-2.0230317987195434,0.27703169953741735,-1.4480159241553032,-0.29798417502682284,0.4600000381469709,30.666605631510652,13.369752146502488,0.5750158745642403,1,0.38500022888183416,0.7700004577636701,0.9300000667572004,0.8099999427795392,-1.159999847412113,4,-0.11552344239936208,2.1538306355476817,11.149999618530273,-1.0555514347475843,11.18000030517578,-2.0476108300560742,11.470000267028807,-0.11552344239936208 2847,2005-01-24,11.100000381469727,11.199999809265137,11.010000228881836,11.079999923706056,144700.0,0.0018050954784645246,-1.374997019764919,-0.2857220708446685,13.017804904474545,17.44352188185746,0.36482596871861794,0.9555780522674375,0.8806922208625849,0.8086867051288174,23.77021474674308,0.18999958038330078,-0.516351377210654,-0.7859996318817135,-1.972137252167144,0.40013798840371706,-1.3790684420244297,-0.19293082173899734,0.30199966430664027,33.33333333333333,14.765742983173347,0.5930688101427155,1,0.3149995803833008,0.75,0.9149997234344482,0.7949995994567853,-1.0799999237060547,0,-0.13963965202401474,-1.1739173701756422,11.079999923706056,2.1538306355476817,11.149999618530273,-1.0555514347475843,11.18000030517578,-0.13963965202401474 2848,2005-01-25,11.100000381469727,11.25,11.0,11.09000015258789,176300.0,0.0,-1.631571550469307,0.5000000000000444,14.765165964745918,15.29762599366934,0.25878808506386974,0.8826962288737441,0.8730598743558957,0.803005234719004,25.323644993642024,0.25,-0.5772557903565314,-0.7109996318817142,-1.8967377367512377,0.47473847298780925,-1.3038686843164768,-0.1181305794469516,0.1915997314453115,36.231906092047595,17.439054321888463,0.592869052434762,1,0.1699995994567871,0.75,0.9399995803833008,0.7949995994567853,-1.3299999237060547,1,-0.13873873053409025,-1.374997019764919,11.100000381469727,-1.1739173701756422,11.079999923706056,2.1538306355476817,11.149999618530273,-0.13873873053409025 2849,2005-01-26,11.199999809265137,11.199999809265137,11.050000190734863,11.199999809265137,134500.0,0.00900895714943828,1.0,0.0,22.222244297993626,15.003684034450607,0.0863501712155923,0.6880199676748457,0.7670774821252504,0.6984868342380928,25.960697133918277,0.14999961853027344,-0.6357401083688181,-0.5285001754760739,-1.6369419402871177,0.57994158933497,-1.0827210578815958,0.025720706929448056,0.05000019073486328,85.36574586663441,62.41007123865508,0.5542208824055217,1,0.06500053405761719,0.6500005722045898,0.8475003242492658,0.6950001716613752,-1.3999996185302734,2,-0.15446424747303988,-1.631571550469307,11.100000381469727,-1.374997019764919,11.100000381469727,-1.1739173701756422,11.079999923706056,-0.15446424747303988 2850,2005-01-27,11.149999618530273,11.270000457763672,11.0600004196167,11.199999809265137,121900.0,-0.004464302820210819,1.2105094086763606,-100.0,18.75001241762125,14.581569018030969,0.09456125186515507,0.6467400451641403,0.8120022482779774,0.7460265075591561,26.472314618924784,0.21000003814697266,-0.689077337180434,-0.4995003700256344,-1.5298703869041343,0.5308696468528655,-1.0146853784648844,0.01568463841361556,-0.2999992370605469,55.55532008081493,30.271839904298602,0.5151850084392499,1,0.07500076293945312,0.7000007629394531,0.8975005149841291,0.7450003623962385,-1.3499994277954102,3,-0.14349771143815626,1.0,11.199999809265137,-1.631571550469307,11.100000381469727,-1.374997019764919,11.100000381469727,-0.14349771143815626 2851,2005-01-28,11.119999885559082,11.15999984741211,10.989999771118164,11.06999969482422,168100.0,-0.0026905591029200426,1.6153834867769505,-0.9999999999999645,19.01410295242556,14.540052553849936,0.1041611934270108,0.5838082551416548,0.8390523441170767,0.7717695755108522,27.780334895255937,0.1700000762939453,-0.717872920261815,-0.45150008201599157,-1.3850451821641165,0.4820450181321334,-0.9182726320900532,0.015272468058070032,-0.2615995025634774,46.42849844347109,18.76018521066716,0.4667725500740624,1,0.10500049591064453,0.7300004959106445,0.9275002479553205,0.7750000953674299,-1.380000114440918,4,-0.13399278655147673,1.2105094086763606,11.149999618530273,1.0,11.199999809265137,-1.631571550469307,11.100000381469727,-0.13399278655147673 2852,2005-01-31,11.300000190734865,11.420000076293945,11.119999885559082,11.210000038146973,165900.0,0.016187077970166053,-1.222219867474816,1.7999961853173858,29.03228585105215,16.517419030225767,-0.10227061117275937,0.3293328856650586,0.6574884327745334,0.5917095105040016,29.05850190375273,0.3000001907348633,-0.7035469393159417,-0.21349978446960272,-1.0541330579972286,0.6271334890580231,-0.6338164212334156,0.2068168522942102,-0.4333678062438988,72.0930696758401,41.80667567284748,0.4203166367638131,1,-0.1050000190734881,0.5500001907348615,0.7624998092651349,0.6099996566772443,-1.570000648498537,0,-0.12212390187147215,1.6153834867769505,11.119999885559082,1.2105094086763606,11.149999618530273,1.0,11.199999809265137,-0.12212390187147215 2853,2005-02-01,11.4399995803833,11.4399995803833,11.100000381469727,11.220000267028807,197300.0,0.01238932630843892,2.090911455398247,2.4444326707073847,40.41094190298392,19.867918645150002,-0.27599718336018775,0.12402162800622918,0.5284809020195063,0.45054778793255323,31.11397028461399,0.3399991989135742,-0.6630437479801614,-0.028000354766845703,-0.7708143122252658,0.7148136026915743,-0.3994073334960557,0.3434066239623643,-0.5512324882202151,100.0,66.15121149833882,0.3714069787292104,2,-0.2949995994567871,0.4100008010864258,0.635000467300415,0.4750003814697248,-1.6099996566772443,1,-0.12412580198469303,-1.222219867474816,11.300000190734865,1.6153834867769505,11.119999885559082,1.2105094086763606,11.149999618530273,-0.12412580198469303 2854,2005-02-02,11.460000038146973,11.460000038146973,11.239999771118164,11.399999618530273,250000.0,0.0017482918266857883,6.333290948104586,0.2727300312979526,49.19356885486084,24.18245718998083,-0.2817296929701012,0.05236231195621244,0.5144508894885309,0.4286911382170473,32.18687038258325,0.2200002670288086,-0.6218580454554026,0.026500082015990856,-0.6434653832843047,0.6964655473162864,-0.3084826506341578,0.3614828146661395,-0.5381589966906741,100.0,61.57923363209696,0.33498273265014805,2,-0.2350001335144043,0.3900003433227539,0.6800000667572021,0.5199999809265137,-1.859999656677246,2,-0.14746942188113343,2.090911455398247,11.4399995803833,-1.222219867474816,11.300000190734865,1.6153834867769505,11.119999885559082,-0.14746942188113343 2855,2005-02-03,9.40999984741211,11.0,9.260000228881836,10.260000228881836,2363600.0,-0.17888308760131022,-2.026087562258368,-14.166573948978781,19.488830740843085,25.09943976522232,1.6712444328984475,2.000968010571139,2.54027586370918,2.4644166312731564,34.51504769557059,2.1999998092651367,-0.62689519769717,-1.8940001010894782,-2.9769085185675266,-0.8110916836114299,-2.4354543098285024,-1.352545892350454,2.0500001907348633,6.818165069767784,-34.282637761771625,0.5414542087390245,2,0.9500002861022949,1.635000228881836,2.8650002479553223,2.695000171661377,0.15000057220458984,3,0.04144530814525038,6.333290948104586,11.460000038146973,2.090911455398247,11.4399995803833,-1.222219867474816,11.300000190734865,0.04144530814525038 2856,2005-02-04,9.479999542236328,9.59000015258789,9.40999984741211,9.510000228881836,550300.0,0.0074388624823908955,-1.117649698751248,0.03529490962537446,19.230776284571377,25.789769918566414,1.5091165355800094,1.8219717269399247,2.4470606875252745,2.381202724512139,36.9690426035258,0.18000030517578125,-0.6030261666770755,-1.695500373840332,-2.9941228421377293,-0.3968779055429348,-2.3448116079890315,-1.0461891396916325,1.9800004959106445,9.999969655814574,-32.608716267730806,0.649311234148699,2,0.8800005912780762,1.5400004386901855,2.8125007152557373,2.625000476837158,0.030000686645507812,4,0.03375534429857652,-2.026087562258368,9.40999984741211,6.333290948104586,11.460000038146973,2.090911455398247,11.4399995803833,0.03375534429857652 2857,2005-02-07,9.289999961853027,9.5,9.229999542236328,9.479999542236328,1730100.0,-0.020042150797243585,1.3478250052866614,6.333174391251828,16.35801760530005,25.966753434183538,1.581699638420094,1.8957301762880228,2.6101911621211045,2.5586651573975985,39.378518472492665,0.2700004577636719,-0.5868216017478787,-1.7499999523162835,-3.2381002018886456,-0.2618997027439214,-2.4940500771024645,-1.0059498275301024,2.1260000801086427,2.6906011781937926,-39.78152078277024,0.7440501247861813,2,1.054999828338623,1.6649999618530273,3.002500295639038,2.815000057220459,0.23999977111816584,0,0.04843916158373984,-1.117649698751248,9.479999542236328,-2.026087562258368,9.40999984741211,6.333290948104586,11.460000038146973,0.04843916158373984 2858,2005-02-08,9.15999984741211,10.0,9.149999618530273,9.369999885559082,1444400.0,-0.01399355381859313,-6.391291728344384,1.1052657996576805,17.207783964275578,25.409591174881534,1.5729872973119452,1.903591521321637,2.713514250714333,2.671732123436959,40.95783449427242,0.8500003814697266,-0.5827704919226999,-1.7405000686645504,-3.3843528363236928,-0.09664730100540808,-2.5624264524941225,-0.9185736848349784,2.1685601745605467,0.4329102625658954,-45.21990995968069,0.8219263838295712,2,1.1449999809265137,1.755000114440918,3.2125003337860107,2.945000171661377,0.3600006103515625,1,0.06222704195625672,1.3478250052866614,9.289999961853027,-1.117649698751248,9.479999542236328,-2.026087562258368,9.40999984741211,0.06222704195625672 2859,2005-02-09,9.199999809265137,9.329999923706056,9.119999885559082,9.25,575700.0,0.004366808135300104,-1.0000000000000169,0.2380961031057988,18.44659684781233,25.375878333791658,1.3627614218768613,1.7551046111554314,2.6467520435817704,2.6170951086452305,41.761756934926495,0.21000003814697443,-0.5932604112708653,-1.5745000839233398,-3.3359765161404056,0.1869763482937259,-2.4552383000318727,-0.693761867814807,1.9978465885009768,4.255314831714539,-40.84047306403167,0.8807382161085333,2,1.0900001525878906,1.5950002670288086,3.1825003623962402,2.9050002098083496,0.3400001525878906,2,0.06847827472849066,-6.391291728344384,9.15999984741211,1.3478250052866614,9.289999961853027,-1.117649698751248,9.479999542236328,0.06847827472849066 2860,2005-02-10,9.31999969482422,9.43000030517578,9.15999984741211,9.260000228881836,406200.0,0.01304346609205731,-1.0769247698345608,-1.1999847412691804,21.974513200798896,25.70481280583314,1.068210968861024,1.544155503228767,2.4956744799174952,2.485402431592904,41.88769427564931,0.2700004577636701,-0.620248766409766,-1.3465002059936513,-3.1888589576264756,0.4958585456391731,-2.2676795818100626,-0.42532083017724,1.71161898196533,22.72724809725763,-23.194316104781166,0.9211793758164122,2,0.9700002670288068,1.3750004768371564,3.0025005340576154,2.785000324249266,0.1900005340576154,3,0.030042993113079453,-1.0000000000000169,9.199999809265137,-6.391291728344384,9.15999984741211,1.3478250052866614,9.289999961853027,0.030042993113079453 2861,2005-02-11,9.510000228881836,9.510000228881836,9.260000228881836,9.270000457763672,449700.0,0.02038632406427343,1.0833353201567206,4.0000317894267186,25.981866931582644,25.365877370336523,0.6993601355090071,1.277078142565573,2.2716500161388584,2.280543795254987,41.830483425343736,0.25,-0.674084393343442,-1.0659996986389153,-2.9505340967133264,0.8185346994354958,-2.008266897676121,-0.12373249960170973,1.3686889446092767,44.31821506870247,-3.0636656115163206,0.9422671990372058,2,0.7799997329711914,1.1599998474121094,2.809999942779541,2.5949997901916504,0.18999958038330078,4,0.005257643483857377,-1.0769247698345608,9.31999969482422,-1.0000000000000169,9.199999809265137,-6.391291728344384,9.15999984741211,0.005257643483857377 2862,2005-02-14,9.4399995803833,9.5,9.3100004196167,9.449999809265137,348700.0,-0.007360740989883818,2.454518657234013,-0.041667660078360313,25.443775963288616,23.7028589325926,0.5339207633391947,1.257167266626114,2.3067565639739485,2.3391202359087977,41.720655374789374,0.19999980926513672,-0.7293920464138033,-1.0380003452301025,-2.9458193426958257,0.8698186522356206,-1.991909843962965,-0.08409084649724008,1.297994450073249,36.36359695561189,-11.915264550058673,0.9539094987328616,2,0.8500003814697266,1.205000400543213,2.9200005531311035,2.6650004386901855,0.0800008773803711,0,0.007415323263784801,1.0833353201567206,9.510000228881836,-1.0769247698345608,9.31999969482422,-1.0000000000000169,9.199999809265137,0.007415323263784801 2863,2005-02-15,9.3100004196167,9.5,9.050000190734863,9.5,363800.0,-0.013771098150972882,3.7368505589045773,18.999523173755485,22.28739773870106,20.713284364130402,0.36878738944691847,1.2828183113041103,2.398986839270595,2.4563442438128753,42.279402359187614,0.4499998092651367,-0.7974947393283394,-1.0599995136260993,-2.9759053186550393,0.8559062914028406,-2.0179524161405684,-0.10204661111163027,1.2985540792480528,56.52178420010573,12.3998671631267,0.9579529025144697,2,0.7149996757507324,1.2549996376037598,3.049999713897705,2.794999599456787,0.21000003814697266,1,0.0236304300149055,2.454518657234013,9.4399995803833,1.0833353201567206,9.510000228881836,-1.0769247698345608,9.31999969482422,0.0236304300149055 2864,2005-02-16,9.869999885559082,9.869999885559082,9.239999771118164,9.3100004196167,701000.0,0.060150315864909265,1.2500025544872122,-2.9473721195207525,33.673469139505784,22.28935529731515,-0.4922361887117841,0.653131233873717,1.8034008577255172,1.8876543343317245,42.148572359622364,0.630000114440918,-0.8920865018830764,-0.43450002670288157,-2.3231863368117107,1.4541862834059476,-1.3788431817572953,0.5098431283515321,0.5826991824926804,100.0,54.95632254864309,0.9443431550544145,2,-0.3449997901916504,0.6449999809265137,2.455000400543213,2.2350001335144043,-0.4700002670288086,2,-0.03546093534484218,3.7368505589045773,9.3100004196167,2.454518657234013,9.4399995803833,1.0833353201567206,9.510000228881836,-0.03546093534484218 2865,2005-02-17,9.770000457763672,9.850000381469727,9.529999732971193,9.850000381469727,631400.0,-0.01013165440272401,7.000023841880603,-0.14285714285714285,33.08270892345435,23.8284589238577,-0.37526334448286036,0.6792701952955014,1.8659180509686593,1.9842014428948893,41.271218127107396,0.34000015258788885,-1.0377388294519339,-0.4654994964599606,-2.324729440328218,1.3937304474082968,-1.3951144683940893,0.4641154754741681,0.5424287225564015,87.8049432912476,41.16277648483478,0.9296149719341289,2,-0.24500036239624023,0.5999994277954102,2.4074995517730713,2.3349995613098145,-0.4200000762939453,3,-0.023541503084360205,1.2500025544872122,9.869999885559082,3.7368505589045773,9.3100004196167,2.454518657234013,9.4399995803833,-0.023541503084360205 2866,2005-02-18,9.800000190734863,9.869999885559082,9.65999984741211,9.779999732971193,642200.0,0.003070596884911403,1.625002980235081,-0.2500059604701397,30.46874107482121,25.396317087137827,-0.3968281180789628,0.5780987108028235,1.7963999782797053,1.9472163521514965,40.32397066012095,0.21000003814697266,-1.2189197750728287,-0.37149977684020996,-2.196129850642359,1.4531302969619393,-1.2838148137412855,0.5408152600608656,0.38618609062668874,91.46344867369439,46.05614021982444,0.9123150369010747,2,-0.27500009536743164,0.565000057220459,2.2375001907348633,2.2800002098083496,-0.15000057220458984,4,-0.02959183226620743,7.000023841880603,9.770000457763672,1.2500025544872122,9.869999885559082,3.7368505589045773,9.3100004196167,-0.02959183226620743 2867,2005-02-22,9.550000190734863,9.789999961853027,9.550000190734863,9.75,310600.0,-0.025510203585134117,-1.4,-9.99976158687863,26.075950161690088,26.38166888685055,-0.11853363118980553,0.7441769812666976,2.002839447572411,2.1859919233425664,39.39836093775351,0.25,-1.1438653264407161,-0.5439997673034664,-2.3339177147910544,1.2459181801841215,-1.4389587410472604,0.3509592064403275,0.5225674815640193,60.975632449129606,21.545557356435253,0.8949589737437943,2,-0.09000015258789062,0.7750000953674316,2.4675002098083496,2.510000228881836,0.019999504089357245,1,0.015706766024549346,1.625002980235081,9.800000190734863,7.000023841880603,9.770000457763672,1.2500025544872122,9.869999885559082,0.015706766024549346 2868,2005-02-23,9.5600004196167,9.640000343322754,9.510000228881836,9.5600004196167,240100.0,0.001047144364618724,-1.5999923706345724,-0.0,25.88832130993265,27.208527160419475,-0.07356270783655461,0.6460095321679997,1.9497862833514716,2.1640727785369336,38.76447967168695,0.13000011444091797,-1.0700458627431857,-0.4569995403289795,-2.196486360597735,1.282487279939776,-1.3267429504633572,0.41274386980539823,0.410310504525782,50.7937445031282,18.23943965873164,0.8697434101343781,2,-0.10000038146972656,0.7649998664855957,2.3949997425079346,2.489999771118164,-0.010000228881835938,2,-0.0041840962444885665,-1.4,9.550000190734863,1.625002980235081,9.800000190734863,7.000023841880603,9.770000457763672,-0.0041840962444885665 2869,2005-02-24,9.470000267028807,9.649999618530273,9.31999969482422,9.550000190734863,543900.0,-0.009414241489280273,1.3571525885558455,-100.0,51.51516319161301,30.490821603843266,0.06567069442805895,0.6321687098104025,1.9880300680409668,2.2376775382495406,38.21957513078671,0.3299999237060529,-0.9639443838425166,-0.4604997158050548,-2.1226285656919917,1.201629134081882,-1.2915641407485232,0.37056470913841366,0.40827958377291296,27.272821851964963,-8.184279750210827,0.8310644249434689,2,-0.010000228881834161,0.8249998092651385,2.434999942779543,2.5799999237060565,0.18999958038330256,3,0.005279851037486072,-1.5999923706345724,9.5600004196167,-1.4,9.550000190734863,1.625002980235081,9.800000190734863,0.005279851037486072 2870,2005-02-25,9.550000190734863,9.5600004196167,9.329999923706056,9.369999885559082,347200.0,0.008447721378064488,1.2999961853172686,-2.250005960470112,51.758811308954726,33.35492653466238,0.024280733048737346,0.4491847756135865,1.8554915359168582,2.1390262266959663,38.10325612941296,0.23000049591064275,-0.8499352013925598,-0.30049982070922887,-1.866742008851359,1.2657423674329014,-1.083620914780294,0.48262127336183624,0.2454516940601703,41.81825748157223,3.0112484318174637,0.783121094071065,2,-0.09000015258789062,0.7049999237060547,2.302500009536743,2.4600000381469727,0.15999984741210938,4,-0.015706865885732224,1.3571525885558455,9.470000267028807,-1.5999923706345724,9.5600004196167,-1.4,9.550000190734863,-0.015706865885732224 2871,2005-02-28,9.630000114440918,9.6899995803833,9.369999885559082,9.449999809265137,322000.0,0.008376955194584035,1.1333367241839707,1.0,59.04256128628401,37.08812490388409,-0.041244408645091823,0.2654437799778364,1.721832217833981,2.0404910830810064,37.6106956588528,0.31999969482421875,-0.734311560654854,-0.14599990844726562,-1.5953757900928789,1.3033759731983476,-0.8706878492700731,0.5786880323755419,0.09090660094809877,65.9574986151438,21.64916745707822,0.7246879408228066,2,-0.1700000762939453,0.625,2.0500001907348633,2.2200002670288086,-0.06999969482421875,0,-0.029075776702360612,1.2999961853172686,9.550000190734863,1.3571525885558455,9.470000267028807,-1.5999923706345724,9.5600004196167,-0.029075776702360612 2872,2005-03-01,9.920000076293944,9.949999809265137,9.550000190734863,9.609999656677246,812800.0,0.030114222056773166,1.1621607689194866,1.7222216335353608,68.62746564667091,42.23702133810296,-0.2860803357329882,-0.1404438907904879,1.3878510838665132,1.7329750535385262,38.3161413510565,0.39999961853027344,-0.6254353691075707,0.21300005912780584,-1.0503471330479552,1.476347251303567,-0.4186735369600747,0.8446736552156864,-0.8699998855590803,95.23813848862298,43.50526639186792,0.6316735960878802,3,-0.32500028610229315,0.33500003814697443,1.737500190734865,1.930000305175783,-0.39000034332275035,1,-0.027217787871685273,1.1333367241839707,9.630000114440918,1.2999961853172686,9.550000190734863,1.3571525885558455,9.470000267028807,-0.027217787871685273 2873,2005-03-02,10.020000457763672,10.050000190734863,9.75,9.81999969482422,443900.0,0.010080683538370216,1.3076917433884752,0.6451628781236617,69.52383028407237,46.22039479861037,-0.3070672459029975,-0.3713193581375265,1.244124746958068,1.6163412853384163,38.94713909965854,0.3000001907348633,-0.5327629859056398,0.38400039672851527,-0.5974143739162479,1.3654151673732784,-0.1067069885938654,0.8747077820508959,-0.9520002746582037,95.89045032993188,36.57596733514349,0.4907073853223815,3,-0.33500051498413086,0.2349996566772461,1.612499713897705,1.8299999237060547,-0.6100006103515625,2,-0.0449102537306556,1.1621607689194866,9.920000076293944,1.1333367241839707,9.630000114440918,1.2999961853172686,9.550000190734863,-0.0449102537306556 2874,2005-03-03,9.770000457763672,10.039999961853027,9.619999885559082,10.0,1653700.0,-0.024950098660553977,1.7096825797242339,-1.1499933243052611,60.08970527608659,49.22117217112506,-0.08129269313424103,-0.26817086440494364,1.4433684307904517,1.8480852953767801,39.83359626144937,0.4200000762939453,-0.43095578597130846,0.21850037574768066,-0.26778658370242425,0.7047873351977856,-0.024643103977371794,0.4616438554727331,-0.6627202743530276,61.11116262127876,-2.7143989829175226,0.24314347972505287,3,-0.08500051498413086,0.4849996566772461,1.7899997234344482,2.0799999237060547,-0.5600004196166992,3,-0.02251793825188475,1.3076917433884752,10.020000457763672,1.1621607689194866,9.920000076293944,1.1333367241839707,9.630000114440918,-0.02251793825188475 2875,2005-03-04,9.800000190734863,9.949999809265137,9.789999961853027,9.859999656677246,802500.0,0.003070596884911403,-3.0,0.2608677624268157,57.004834256370835,52.16962696907502,-0.11911573779572393,-0.28190824179151974,1.3622368824719988,1.7996590210975523,37.23368574915191,0.17999935150146484,-0.29743833056377333,0.22900009155273438,-0.26461839679292076,0.7226185798983895,-0.017809152620092306,0.47580933572556106,-0.6550112070312508,63.2353106171953,-2.9314846011969493,0.24680924417282718,3,-0.11500024795532227,0.4549999237060547,1.757500171661377,2.0500001907348633,-0.5100002288818359,4,-0.01428574904060853,1.7096825797242339,9.770000457763672,1.3076917433884752,10.020000457763672,1.1621607689194866,9.920000076293944,-0.01428574904060853 2876,2005-03-07,9.800000190734863,9.93000030517578,9.670000076293944,9.729999542236328,337300.0,0.0,-1.736850558904526,-1.1666878596178911,59.000023841880626,55.82785737798508,-0.13311410837397553,-0.2705780705769616,1.3055375198357222,1.7816840952425856,34.59517318330816,0.26000022888183594,-0.23877583769038146,0.21300005912780762,-0.2888745691649195,0.7148746874205347,-0.03793725501855505,0.4639373732741703,-0.6188107587500014,50.0,-19.113134874765876,0.2509373141463635,3,-0.11500024795532227,0.4549999237060547,1.7375001907348633,2.0500001907348633,-0.6900005340576172,0,-0.009183688860840866,-3.0,9.800000190734863,1.7096825797242339,9.770000457763672,1.3076917433884752,10.020000457763672,-0.009183688860840866 2877,2005-03-08,9.739999771118164,9.850000381469727,9.630000114440918,9.699999809265137,863000.0,-0.0061224916784619055,-1.4444562182438554,0.571422732660318,61.139883315684564,59.74469760084641,-0.04841980490957276,-0.18460081009456175,1.3066499928213986,1.824774910229639,31.691315692207972,0.2200002670288086,-0.16779410722744714,0.13049964904785227,-0.3554061192541482,0.6164054173498528,-0.11245323510314797,0.3734525331988525,-0.5240579087833019,27.906930324160324,-41.03094625522019,0.24295288415100047,3,-0.05499982833862305,0.5150003433227539,1.7975006103515625,2.1100006103515625,-0.8099994659423828,1,-0.018480426666457772,-1.736850558904526,9.800000190734863,-3.0,9.800000190734863,1.7096825797242339,9.770000457763672,-0.018480426666457772 2878,2005-03-09,9.729999542236328,9.789999961853027,9.600000381469727,9.65999984741211,403100.0,-0.0010267175684632868,-1.0000100387495734,1.7499940395298381,44.927524213305155,59.01273771436775,-0.013152364133498295,-0.13671770839483344,1.2512738364453533,1.818753424758011,30.44408349108323,0.18999958038330078,-0.08754302375406198,0.09199943542480504,-0.34755071863010834,0.5315495894797184,-0.12777564160265165,0.31177451245226173,-0.4806953467654651,29.545291987177404,-33.998476970906296,0.2197750770274564,3,-0.03999948501586914,0.5250005722045898,1.7925007343292236,2.1200008392333984,-0.8299999237060547,2,-0.020554965948042292,-1.4444562182438554,9.739999771118164,-1.736850558904526,9.800000190734863,-3.0,9.800000190734863,-0.020554965948042292 2879,2005-03-10,9.829999923706056,9.829999923706056,9.670000076293944,9.729999542236328,599300.0,0.010277531980925847,2.1999847412691023,1.4285831062670553,52.173892010979735,59.05885779237053,-0.06338180266412685,-0.19721119161718548,1.0776516831714975,1.7007550892212944,29.034914210212275,0.15999984741211293,0.04249723203813183,0.16049981117248713,-0.23497332770990909,0.5559729500548833,-0.03723675826871009,0.35823638061368435,-0.5486678884246334,65.71426235895865,5.022935867809828,0.1977365694411977,3,-0.11999988555908381,0.4250001907348615,1.6675002574920637,2.02000045776367,-1.1499996185302752,3,-0.04272635600749841,-1.0000100387495734,9.729999542236328,-1.4444562182438554,9.739999771118164,-1.736850558904526,9.800000190734863,-0.04272635600749841 2880,2005-03-11,9.600000381469727,9.890000343322754,9.56999969482422,9.829999923706056,341900.0,-0.02339771556677861,-1.2068940569835196,-2.2999866486104787,43.67089562643997,57.35089494127675,0.19495806351851286,0.05780452126090552,1.2337074949651168,1.9107575122904699,27.97454805838851,0.3200006484985334,0.17314004021666562,-0.08349976539611781,-0.4452658772203293,0.27826634642809367,-0.26438282130822444,0.09738329051598882,-0.28792161997016663,8.33350993938839,-46.463296432960455,0.18088305591210585,3,0.19999980926513672,0.4249997138977051,1.937499761581421,2.25,-1.050000190734865,4,-0.040625034148493055,2.1999847412691023,9.829999923706056,-1.0000100387495734,9.729999542236328,-1.4444562182438554,9.739999771118164,-0.040625034148493055 2881,2005-03-14,9.5600004196167,9.649999618530273,9.510000228881836,9.600000381469727,302900.0,-0.004166662527455345,1.0000136240710087,0.17391322375731708,50.3649716334273,55.32172893980524,0.25030678665321204,0.10724072303736243,1.1993862352436757,1.9316021131257841,27.177662310845157,0.1399993896484375,0.19244124359683745,-0.12599973678588938,-0.48338199668856063,0.23138252311678187,-0.304690866737225,0.05269139316544624,-0.2184048009477273,13.157940967577591,-39.169513143901185,0.1786911299513357,3,0.2199997901916504,-0.010000228881835938,1.1424996852874756,1.494999885559082,-1.2400007247924805,0,-0.028242724467840263,-1.2068940569835196,9.600000381469727,2.1999847412691023,9.829999923706056,-1.0000100387495734,9.729999542236328,-0.028242724467840263 2882,2005-03-15,9.510000228881836,9.640000343322754,9.399999618530273,9.600000381469727,410700.0,-0.005230145244791484,1.8235366715659325,2.250005960470162,48.22694459831735,52.95540830805468,0.26377066312352504,0.1715495095813111,1.1800442064804741,1.9603650042014422,26.435197072423,0.24000072479248047,0.20573168313698886,-0.17949995994567836,-0.5279988658077066,0.1689989459163499,-0.3537494128766916,-0.005250507014665118,-0.1400684273302275,22.449070947425376,-28.830127823302348,0.1742494529310141,3,0.20999956130981445,0.039999961853027344,1.179999828338623,1.5450000762939453,-1.010000228881836,1,-0.0420610475896509,1.0000136240710087,9.5600004196167,-1.2068940569835196,9.600000381469727,2.1999847412691023,9.829999923706056,-0.0420610475896509 2883,2005-03-16,9.529999732971193,9.59000015258789,9.449999809265137,9.5,230400.0,0.002102997224818104,-1.1538495396691486,-0.3333298012122437,52.23878578769231,52.083083920455316,0.18657540803179806,0.17800319158232547,1.0930513527787173,1.9174321855970913,25.25268630721752,0.1400003433227539,0.197554975878095,-0.17050042152404643,-0.48030338124008587,0.139302538191993,-0.32540190138206704,-0.015598941666025823,-0.1328651958522542,26.53059635696986,-26.63746772250129,0.15490147985802,3,0.1449999809265119,0.0200004577636701,1.1200001239776594,1.5100002288818342,-1.369999885559082,2,-0.06295901832185558,1.8235366715659325,9.510000228881836,1.0000136240710087,9.5600004196167,-1.2068940569835196,9.600000381469727,-0.06295901832185558 2884,2005-03-17,9.520000457763672,9.579999923706056,9.399999618530273,9.5,271200.0,-0.0010492419189610525,1.5714441416893334,0.6666878596178516,48.818907689546606,51.17353652414151,0.17587831224704864,0.16910716316964525,1.0410074369943771,1.9070812538690145,25.25772572184678,0.18000030517578303,0.13947050595273502,-0.16299972534179652,-0.47202873181495875,0.1460292811313657,-0.3175142285783785,-0.008485222105214518,0.5299997329711914,24.48993096575925,-28.869836999155076,0.15451450323658142,3,0.14499950408935547,0.029999732971191406,1.0899994373321533,1.4799995422363281,-1.0400009155273455,3,-0.06512613544338441,-1.1538495396691486,9.529999732971193,1.8235366715659325,9.510000228881836,1.0000136240710087,9.5600004196167,-0.06512613544338441 2885,2005-03-18,9.539999961853027,9.65999984741211,9.420000076293944,9.600000381469727,1174700.0,0.002100788143664989,1.666673730946333,-2.9999523173755485,46.28098261631685,49.76030972130109,0.12864794993806505,0.13807213895008275,0.9627536175691382,1.8637671632492143,25.125610224075384,0.23999977111816584,0.06593293621197027,-0.13150019645690847,-0.44399605969864453,0.1809956667848276,-0.2877481280777765,0.02474773516395956,0.49700021743774414,53.84623849172871,1.994076127346574,0.15624793162086792,3,0.10500001907348633,0.010000228881835938,1.002500057220459,1.445000171661377,-1.0199995040893537,4,-0.09014671489686277,1.5714441416893334,9.520000457763672,-1.1538495396691486,9.529999732971193,1.8235366715659325,9.510000228881836,-0.09014671489686277 2886,2005-03-21,9.510000228881836,9.539999961853027,9.350000381469727,9.4399995803833,280100.0,-0.0031446261101834017,1.9230678942156036,-1.1666693157434633,28.421034667609263,46.12488209373717,0.12648654968824857,0.15308034780327517,0.9313374556947771,1.8713185390985991,25.12001580979719,0.18999958038330078,0.0293305346677446,-0.14699993133544886,-0.46129777082381906,0.16729790815292134,-0.30414885107963485,0.010148988408737125,0.5142599391937264,51.61294292095564,5.03199162525965,0.15714891974418535,3,0.1100001335144043,0.039999961853027344,0.9824998378753662,1.4749999046325684,-1.0,0,-0.10094637382147031,1.666673730946333,9.539999961853027,1.5714441416893334,9.520000457763672,-1.1538495396691486,9.529999732971193,-0.10094637382147031 2887,2005-03-22,9.699999809265137,9.800000190734863,9.550000190734863,9.56999969482422,368300.0,0.019978924901207895,-1.941191650257774,1.857127287094156,34.61532465793758,44.97908214314077,-0.07798463938508604,-0.0264621805787133,0.6824754316856279,1.659747539729258,24.48793525195153,0.28999996185302734,0.0027580784226746147,0.035499668121337535,-0.27518543515157035,0.3461847713942454,-0.11984288351511552,0.1908422197577906,0.29728996734619173,77.7776835876819,35.88769020748403,0.15534255163645386,3,-0.07999944686889648,-0.14999961853027344,0.7800002098083496,1.2850003242492676,-1.3899993896484357,1,-0.14226805583261815,1.9230678942156036,9.510000228881836,1.666673730946333,9.539999961853027,1.5714441416893334,9.520000457763672,-0.14226805583261815 2888,2005-03-23,9.520000457763672,9.800000190734863,9.5,9.699999809265137,246900.0,-0.018556634540295103,-1.7272711509534564,-1.3846091772732463,37.113367600155826,43.30569054193811,0.07721352492201383,0.15851391495737133,0.8019190174986441,1.818666168368349,23.80085866499873,0.3000001907348633,-0.03488300973134528,-0.14249968528747559,-0.45651437669030415,0.17151500611535297,-0.29950703098888987,0.014507660413938694,0.4513977430419924,37.77781074431133,-1.6114004783446205,0.15700734570141442,3,0.09999990463256836,0.029999732971191406,0.9474995136260986,1.4649996757507324,-1.0800008773803729,2,-0.1071429000753723,-1.941191650257774,9.699999809265137,1.9230678942156036,9.510000228881836,1.666673730946333,9.539999961853027,-0.1071429000753723 2889,2005-03-24,9.520000457763672,9.720000267028807,9.479999542236328,9.529999732971193,218800.0,0.0,-4.3332838841617445,0.05555172907075687,35.106360313252466,42.3540755071395,0.031978600593060236,0.17123096801466176,0.7475294301972735,1.7991278259489363,22.74613062188764,0.2400007247924787,-0.07514224542594405,-0.14499969482421804,-0.45330568860811127,0.1633062989596752,-0.29915269171616465,0.009153302067728575,0.42654183026855463,37.77781074431133,1.3469328293002505,0.15415299689194684,3,0.05499982833862305,0.1249995231628418,0.7749996185302734,1.429999828338623,-1.1000003814697266,3,-0.1428572001004963,-1.7272711509534564,9.520000457763672,-1.941191650257774,9.699999809265137,1.9230678942156036,9.510000228881836,-0.1428572001004963 2890,2005-03-28,9.399999618530273,9.600000381469727,9.380000114440918,9.56999969482422,356800.0,-0.012605129565465112,-1.0952497729336967,17.001239866473075,31.132021999318155,40.21708110334959,0.1348016726391439,0.29451804361929135,0.8183619908549957,1.9018875933247124,21.74658019543395,0.2200002670288086,-0.08451068472985135,-0.25750050544738734,-0.5843273760189618,0.0693263651241871,-0.42091394073317545,-0.09408707016159923,0.5226809932394527,11.110946278443349,-22.628491517187527,0.16341343528578725,3,0.17500066757202148,0.2850003242492676,0.6200003623962402,1.5500006675720215,-0.7999992370605451,0,-0.09787235251375392,-4.3332838841617445,9.520000457763672,-1.7272711509534564,9.520000457763672,-1.941191650257774,9.699999809265137,-0.09787235251375392 2891,2005-03-29,9.350000381469727,9.600000381469727,9.289999961853027,9.390000343322754,200700.0,-0.005319067988256432,-2.874985843967742,0.23529378765609152,31.428553263300273,38.35059317723659,0.16972851227523655,0.33989125435959977,0.8227562729011026,1.9343396557783876,21.278587334102582,0.3100004196166992,-0.11768894965788768,-0.2934997558593757,-0.6480951262690464,0.061095614550295,-0.47079744106421195,-0.11620207065453947,0.549773021087999,11.764782880244738,-21.77420091702504,0.17729768520483577,3,0.19499969482421875,0.31999969482421875,0.5974996089935303,1.5999999046325684,-0.5799999237060529,1,-0.08877004169443525,-1.0952497729336967,9.399999618530273,-4.3332838841617445,9.520000457763672,-1.7272711509534564,9.520000457763672,-0.08877004169443525 2892,2005-03-30,9.649999618530273,9.649999618530273,9.40999984741211,9.420000076293944,199100.0,0.032085478590471395,1.0869586850878212,-5.7499940395298825,47.01492006194631,37.7701636521537,-0.12105344493956949,0.019633752710449315,0.47711879156332593,1.6185192425713417,21.59896130906265,0.2999992370605469,-0.11216338614174504,0.01999950408935547,-0.309976548965075,0.3499755571437859,-0.14498852243785976,0.1849875306165707,0.2131873775851698,70.5881362968282,35.03438333654026,0.16498802652721567,3,-0.10499954223632812,0.020000457763671875,0.2950005531311035,1.3000006675720215,-0.6399993896484375,2,-0.11813465644696708,-2.874985843967742,9.350000381469727,-1.0952497729336967,9.399999618530273,-4.3332838841617445,9.520000457763672,-0.11813465644696708 2893,2005-03-31,9.56999969482422,9.579999923706056,9.300000190734863,9.550000190734863,395400.0,-0.008290147862019981,12.999999999998845,0.08695453866950434,40.151475743362575,36.807115658133256,-0.038870476347680594,0.06766120613914417,0.5073532277737467,1.6819125148578884,22.38012803996262,0.34999942779541016,-0.11873712609924425,-0.037500381469724786,-0.31225373584973326,0.2372529729102837,-0.1748770586597299,0.09987629572028034,0.2587960792354771,65.11617075637477,31.998728497007406,0.1373766771900044,3,-0.024999618530275214,0.10000038146972479,0.32250046730041326,1.3800005912780744,-0.3699998855590838,3,-0.1316613704689008,1.0869586850878212,9.649999618530273,-2.874985843967742,9.350000381469727,-1.0952497729336967,9.399999618530273,-0.1316613704689008 2894,2005-04-01,9.550000190734863,9.640000343322754,9.399999618530273,9.600000381469727,265600.0,-0.002089812406177338,2.692315592561347,-2.500071527347067,47.747730719167635,36.97008766956112,-0.015833000760730798,0.07413468928769618,0.485677787724887,1.6832640812769473,22.785189740353523,0.24000072479248047,-0.118427354218408,-0.04649987220764196,-0.3112955369306327,0.2182957925153488,-0.17889770456913645,0.08589796015385254,0.24646783459243338,72.22235467711471,34.484031714142304,0.13239783236149522,4,-0.005000114440917969,0.11999988555908203,0.3424999713897705,1.4000000953674316,-0.26000022888183594,4,-0.11623042808192352,12.999999999998845,9.56999969482422,1.0869586850878212,9.649999618530273,-2.874985843967742,9.350000381469727,-0.11623042808192352 2895,2005-04-04,9.65999984741211,9.670000076293944,9.510000228881836,9.510000228881836,163800.0,0.011518288427257328,-1.133336724183947,-2.999980926586431,54.23727991659358,39.838559363892706,-0.11959754474807838,-0.049425278508678616,0.33538930523063826,1.5596972845408246,23.158471020734716,0.1599998474121076,-0.1236142213705751,0.07049980163574254,-0.17858037994866827,0.31957998322015335,-0.05404028915646286,0.19503989242794795,0.10608009410673169,97.36836161311498,54.185970288213724,0.12454009079220528,4,-0.11499977111816406,0.010000228881835938,0.2175002098083496,1.2900004386901855,-0.34999942779541016,0,-0.12836436756780667,2.692315592561347,9.550000190734863,12.999999999998845,9.56999969482422,1.0869586850878212,9.649999618530273,-0.12836436756780667 2896,2005-04-05,9.710000038146973,9.720000267028807,9.600000381469727,9.670000076293944,247500.0,0.005176003263422269,2.9999682110786168,0.2666670905230082,58.47460024326867,42.48958998448505,-0.15449062106874933,-0.11226990473771536,0.24710727159041745,1.4929298642907085,23.169654757886157,0.11999988555908025,-0.12089127772808439,0.125,-0.1109747470149074,0.3609747470149074,0.007012626492546303,0.2429873735074537,0.027515104591920192,97.61899355588798,49.67359471520945,0.11798737350745343,4,-0.16499996185302734,-0.039999961853027344,0.14750003814697266,1.2400002479553223,-0.3299999237060547,1,-0.11431510322517702,-1.133336724183947,9.65999984741211,2.692315592561347,9.550000190734863,12.999999999998845,9.56999969482422,-0.11431510322517702 2897,2005-04-06,9.5600004196167,9.670000076293944,9.399999618530273,9.609999656677246,290000.0,-0.015447952414107236,2.176474548126918,-1.2499821185894588,51.14506817701995,44.048667826358844,-0.02954535508134981,0.024826034395822205,0.3556479766914471,1.6230440574546972,23.32407749533668,0.3100004196166992,-0.11915865136037773,-0.01599965095519984,-0.24053634879510355,0.20853704688470387,-0.12826799987515258,0.0962686979647529,0.1599998474121076,61.9048051552902,10.785828058857554,0.11226834891995191,4,-0.05500030517578125,0.1099996566772461,0.2974996566772461,1.3899998664855957,-0.2400007247924787,2,-0.0826359756461914,2.9999682110786168,9.710000038146973,-1.133336724183947,9.65999984741211,2.692315592561347,9.550000190734863,-0.0826359756461914 2898,2005-04-07,9.529999732971193,9.579999923706056,9.43000030517578,9.529999732971193,123200.0,-0.003138147000908753,1.9999809265865023,-0.0,50.3759134319947,45.74528483955242,0.002260620516921108,0.041186647843261426,0.34298634632404834,1.63198464018466,23.412522617918086,0.149999618530277,-0.09542885010493407,-0.03600034713744904,-0.24918653155017978,0.1771858372752817,-0.1425934393438144,0.07059274506891633,0.19000053405761363,40.62495343396642,-13.28977668134224,0.10659309220636529,4,-0.024999618530275214,0.14000034332275213,0.395000219345091,1.4200005531311017,-0.19999980926513672,3,-0.054564482545608195,2.176474548126918,9.5600004196167,2.9999682110786168,9.710000038146973,-1.133336724183947,9.65999984741211,-0.054564482545608195 2899,2005-04-08,9.40999984741211,9.529999732971193,9.300000190734863,9.520000457763672,197500.0,-0.012591803664371293,2.538477339084691,-100.0,45.45453332897621,47.3366749872922,0.1173573762960185,0.13503096197806386,0.4148261274938214,1.730332157069478,23.81198970811317,0.2299995422363299,-0.09448499400593846,-0.13500022888183594,-0.31950514868144886,0.04950469091777698,-0.22725268878164329,-0.04274776898202859,0.2842004013061512,26.19038968942023,-26.587382361156166,0.09225245989980681,4,0.0950002670288086,0.25500011444091797,0.5600001811981201,1.5400004386901855,-0.039999961853027344,4,-0.022316688794073225,1.9999809265865023,9.529999732971193,2.176474548126918,9.5600004196167,2.9999682110786168,9.710000038146973,-0.022316688794073225 2900,2005-04-11,9.210000038146973,9.449999809265137,9.1899995803833,9.40999984741211,209100.0,-0.021253965197474467,-1.166662030763851,1.8181699958385351,40.624979510871604,48.35850012591124,0.3213665700040984,0.3207603852565093,0.5649607622913067,1.9080951498846321,24.084006993548112,0.26000022888183594,-0.09016107251493288,-0.31550002098083496,-0.5509368107514963,-0.08006323121017367,-0.4332184158661647,-0.1977816260955052,0.45994819335937365,3.7736663871624936,-47.121053068750655,0.11771839488533024,4,0.24499988555908203,0.3599996566772461,0.7599999904632568,1.7400002479553223,0.18000030517578125,0,0.008686202320814518,2.538477339084691,9.40999984741211,1.9999809265865023,9.529999732971193,2.176474548126918,9.5600004196167,0.008686202320814518 2901,2005-04-12,9.289999961853027,9.390000343322754,9.06999969482422,9.210000038146973,196800.0,0.008686202320814518,1.2857133125796019,-0.4,36.24159613306912,47.16146413381378,0.25922032155429875,0.23135737728668104,0.4359642873690248,1.8073752235093004,24.331217987423948,0.3200006484985334,-0.08247332585806255,-0.22200007438659597,-0.479076674880087,0.035076526106895045,-0.3505383746333415,-0.09346177413985046,0.3415523775634757,36.6666878594157,-10.380243856195406,0.12853830024674576,4,0.10500001907348633,0.21000003814697266,0.6800000667572021,1.6600003242492676,0.35000038146972656,1,0.002152901813325947,-1.166662030763851,9.210000038146973,2.538477339084691,9.40999984741211,1.9999809265865023,9.529999732971193,0.002152901813325947 2902,2005-04-13,9.109999656677246,9.369999885559082,9.09000015258789,9.289999961853027,108100.0,-0.019375705695899414,-1.5454600625959096,-2.250005960470162,36.241572936621566,46.727030488620336,0.39623451987627334,0.4003819289424264,0.5580633836735842,1.9650791291793013,24.312475797868537,0.2799997329711914,-0.06256052853560234,-0.3820003509521488,-0.6957283863843653,-0.06827231551993229,-0.538864368668257,-0.22513633323604054,0.4653974182800287,7.843126255202784,-38.70838416087545,0.15686401771610858,4,0.2850003242492676,0.37000036239624023,0.8600003719329834,1.8400006294250488,0.5900001525878906,2,0.029637812067948133,1.2857133125796019,9.289999961853027,-1.166662030763851,9.210000038146973,2.538477339084691,9.40999984741211,0.029637812067948133 2903,2005-04-14,8.930000305175781,9.3100004196167,8.930000305175781,9.119999885559082,176600.0,-0.01975843669429045,-3.0000100386991853,1.0555514347475947,32.33530540454109,45.01453878699516,0.5318304758031704,0.5619368740249726,0.6723628313383259,2.1269378692776613,24.440496817305657,0.38000011444091797,-0.04333965400577533,-0.5319997310638431,-0.9330299312104948,-0.13096953091719143,-0.7325148311371699,-0.3314846309905164,0.5948570317681874,0.0,-45.692484269889604,0.20051510007332615,4,0.39499998092651367,0.48000001907348633,1.0399997234344482,2.0199999809265137,0.6099996566772461,3,0.043672942477101406,-1.5454600625959096,9.109999656677246,1.2857133125796019,9.289999961853027,-1.166662030763851,9.210000038146973,0.043672942477101406 2904,2005-04-15,8.899999618530273,9.06999969482422,8.84000015258789,8.949999809265137,308500.0,-0.0033595392631867727,-1.705890932754415,0.26315947979460824,34.17719532481705,42.78564049901999,0.5139830609725173,0.5724572535078494,0.6343156406744477,2.1357249084199186,24.52077031843374,0.2299995422363299,-0.06807006549187733,-0.5310003757476807,-1.0027675284756263,-0.05923322301973499,-0.7668839521116535,-0.29511679938370783,0.5534748746015126,9.835983559270892,-38.568938492324925,0.2358835763639731,4,0.38000059127807617,0.46500062942504883,1.072500467300415,2.0500006675720215,0.8200006484985334,4,0.04831464310183775,-3.0000100386991853,8.930000305175781,-1.5454600625959096,9.109999656677246,1.2857133125796019,9.289999961853027,0.04831464310183775 2905,2005-04-18,8.680000305175781,8.899999618530273,8.619999885559082,8.8100004196167,186500.0,-0.02471902503191592,-1.2399893188884015,2.5999923706345727,30.857119813232217,39.71703156234928,0.648552612384,0.763889062330378,0.8483954100591227,2.329822497158206,25.167206899973188,0.2799997329711914,-0.08450000070193298,-0.7079997062683105,-1.2833384604851261,-0.13266095205149497,-0.9956690833767183,-0.42033032915990276,0.6875877802798591,7.79225765539928,-43.37827234395377,0.2876693771084074,4,0.4649996757507324,0.5749998092651367,1.302499771118164,2.2699999809265137,1.109999656677246,0,0.07949303641981009,-1.705890932754415,8.899999618530273,-3.0000100386991853,8.930000305175781,-1.5454600625959096,9.109999656677246,0.07949303641981009 2906,2005-04-19,8.550000190734862,8.8100004196167,8.489999771118164,8.779999732971191,342300.0,-0.014976971183215504,1.2068940569835047,1.7692256904962906,15.189868833480489,35.72200941306711,0.666826473549591,0.8625016882683401,0.9685866750303997,2.433221333518956,25.737797748670566,0.32000064849853516,-0.11961227598399304,-0.7899998188018813,-1.472657070057215,-0.10734256754654758,-1.1313284444295473,-0.44867119317421533,0.6979737827373302,6.818228615210685,-40.16541990700391,0.34132862562766675,4,0.48499965667724787,0.5949997901916522,1.362499952316286,2.4000000953674334,1.1499996185302752,1,0.09824562968994455,-1.2399893188884015,8.680000305175781,-1.705890932754415,8.899999618530273,-3.0000100386991853,8.930000305175781,0.09824562968994455 2907,2005-04-20,8.319999694824219,8.600000381469728,8.310000419616701,8.579999923706055,557800.0,-0.026900642196462266,-1.0714373297002988,1.130438027631723,13.872822810572657,31.66611045513133,0.7849847950212538,1.0369816974128199,1.1920286498677726,2.6345340228316463,27.64537064769561,0.28999996185302734,-0.1838592225657827,-0.9510003089904782,-1.749575375916546,-0.15242524206441033,-1.3502878424535112,-0.5517127755274451,0.7915389222242482,0.9999275207517773,-41.88528679572471,0.39928753346303353,4,0.6000003814697283,0.7350006103515625,1.3450005054473877,2.6200003623962402,1.5900001525878906,2,0.15865392991777316,1.2068940569835047,8.550000190734862,-1.2399893188884015,8.680000305175781,-1.705890932754415,8.899999618530273,0.15865392991777316 2908,2005-04-21,8.5,8.600000381469728,8.390000343322754,8.390000343322754,542000.0,0.021634652857951187,-2.8181944287906826,-0.42307523016542564,22.222222222222214,29.084742554380888,0.49563545429261424,0.8186184284128046,1.0116171538265455,2.4277190705379788,29.497546821343867,0.2800006866455096,-0.26166226589291774,-0.719999980926513,-1.5795714636800042,0.1395715018269783,-1.1497857223032586,-0.2902142395497673,0.4512309775621137,24.999968629104178,-13.588769241310803,0.4297857413767457,4,0.38000011444091797,0.5550003051757812,1.1349999904632568,2.4149999618530273,1.4099998474121094,3,0.14117644814883956,-1.0714373297002988,8.319999694824219,1.2068940569835047,8.550000190734862,-1.2399893188884015,8.680000305175781,0.14117644814883956 2909,2005-04-22,8.159999847412111,8.430000305175781,8.060000419616701,8.399999618530272,362300.0,-0.04000001795151631,1.466656494179418,-2.1818229107964617,14.622655514079753,26.195595443626235,0.7148505016847313,1.1083313646228863,1.3459572905913202,2.738655264113687,31.560387054266105,0.439999580383299,-0.3343445147887394,-0.9920001029968244,-1.959984422167837,-0.02401578382581171,-1.4759922625823307,-0.508007943411318,0.6629850185609207,11.904705138379436,-18.453657339424936,0.48399215958550645,4,0.5650005340576154,0.7700004577636701,1.452500104904173,2.705000400543211,1.7600002288818324,4,0.16911766424586072,-2.8181944287906826,8.5,-1.0714373297002988,8.319999694824219,1.2068940569835047,8.550000190734862,0.16911766424586072 2910,2005-04-25,8.479999542236326,8.479999542236326,8.199999809265138,8.199999809265138,150700.0,0.039215649608829395,1.0,-1.1666666666666692,24.267775748504448,24.865170956452385,0.31336409655789943,0.7545603179200953,1.0200307602482486,2.3886025884803797,33.30649624112038,0.3199996948242152,-0.4040025585853311,-0.6260004043579119,-1.631090660209951,0.3790898514941272,-1.1285455322839315,-0.12345527643189236,0.19038843446544007,55.99988301595018,32.7388558254586,0.5025451279260196,4,0.23500061035156428,0.4500007629394549,1.127500534057619,2.385000705718996,1.6200008392334002,0,0.1462265084586869,1.466656494179418,8.159999847412111,-2.8181944287906826,8.5,-1.0714373297002988,8.319999694824219,0.1462265084586869 2911,2005-04-26,8.520000457763674,8.579999923706055,8.319999694824219,8.479999542236326,384900.0,0.00471708934984183,2.250005960470162,0.14286054884010702,27.19299970093131,23.85977393026458,0.17059190868171825,0.684272665105718,0.9683204026003178,2.31624078541647,34.659002620302495,0.26000022888183594,-0.46244818376893626,-0.5444994926452615,-1.5753800259721995,0.4863810406816764,-1.0599397593087314,-0.02905922598179167,-0.46000003814697266,85.18519826713832,64.05239987161076,0.515440266663469,4,0.16499996185302557,0.4099998474121076,1.0774996280670148,2.2399997711181623,1.5399999618530256,1,0.14906096664960766,1.0,8.479999542236326,1.466656494179418,8.159999847412111,-2.8181944287906826,8.5,0.14906096664960766 2912,2005-04-27,8.510000228881836,8.670000076293945,8.439999580383299,8.520000457763674,339100.0,-0.0011737357211906163,-2.0666420833120918,-0.2500000000000222,27.433651098011907,23.315145673983558,0.0967009103455041,0.6371552535086877,0.9685102378807215,2.2938127768530574,36.1502451419665,0.2300004959106463,-0.5016846022306467,-0.49749975204467844,-1.5180852239389182,0.5230857198495604,-1.0077924879917983,0.012792983902441435,-0.4395998191833481,73.77050205509106,52.827068449940874,0.5102927359471194,4,0.05499982833862482,0.4200000762939453,1.0750000476837158,2.1500000953674316,1.2699995040893572,2,0.1398354345919517,2.250005960470162,8.520000457763674,1.0,8.479999542236326,1.466656494179418,8.159999847412111,0.1398354345919517 2913,2005-04-28,8.310000419616701,8.529999732971191,8.300000190734862,8.449999809265138,332600.0,-0.023501739587075687,-1.8749970197648136,13.9996185390019,26.495749834227865,22.46165173058476,0.2229505730554333,0.7777971658421503,1.160364271910586,2.4595728066113836,37.472465463096626,0.2299995422363299,-0.5510108177848085,-0.6344995975494374,-1.6643994038222534,0.39540020872337855,-1.1494495006858454,-0.11954969441302943,-0.21561602325439466,40.98362962395518,19.848643895195092,0.5149499031364081,4,0.16999959945678533,0.6199998855590803,1.2749998569488508,2.324999809265135,1.829999923706053,3,0.19253903092693325,-2.0666420833120918,8.510000228881836,2.250005960470162,8.520000457763674,1.0,8.479999542236326,0.19253903092693325 2914,2005-04-29,8.439999580383299,8.510000228881836,8.270000457763674,8.369999885559082,376600.0,0.01564370086669542,1.2857013106147823,-0.4999999999999873,33.03964091438435,22.70415407515722,0.023287302759468886,0.5906591514885715,1.0055087706767818,2.293985815234226,39.192037228238355,0.2399997711181623,-0.5899229953098253,-0.4490004062652613,-1.460989569389783,0.5629887568592613,-0.9549949878275221,0.05699417529699957,-0.3225905568237266,51.06375207728354,26.587067966093528,0.5059945815622612,4,-0.004999160766599786,0.4500007629394549,1.1450006961822528,2.1700005531311053,1.560000419616701,4,0.17417065641157903,-1.8749970197648136,8.310000419616701,-2.0666420833120918,8.510000228881836,2.250005960470162,8.520000457763674,0.17417065641157903 2915,2005-05-02,8.420000076293945,8.579999923706055,8.289999961853027,8.529999732971191,207700.0,-0.0023696096070712214,1.7619038968942011,-1.5714305177112116,30.31674501036305,24.384918094810835,0.0028242414875911948,0.5407208695072256,1.0031308280824014,2.2779198978872124,41.01295108401615,0.28999996185302734,-0.6092768177951609,-0.4069999217987057,-1.3708977078007756,0.5568978642033642,-0.8889488147997415,0.07494897120233013,-0.28048741062499793,37.499940395298104,13.963535984102602,0.48194889300103516,5,-0.05499982833862305,0.4700002670288086,1.190000057220459,2.1449999809265137,1.6999998092651367,0,0.17814726679435156,1.2857013106147823,8.439999580383299,-1.8749970197648136,8.310000419616701,-2.0666420833120918,8.510000228881836,0.17814726679435156 2916,2005-05-03,8.600000381469728,9.220000267028807,8.529999732971191,8.979999542236328,669100.0,0.021377708259476602,-1.6538458716942308,3.4545486071976463,38.46155505872434,27.11699945571658,-0.18923806734026982,0.28806776829581615,0.8014161919959566,2.061736360505309,42.16638725149924,0.8000001907348615,-0.6312225067420947,-0.17149963378906108,-1.0449025090754915,0.7019032414973694,-0.6082010714322763,0.26520180385415415,-0.43926821937578175,34.73684104856023,8.834666201592611,0.4367014376432154,5,0.03999996185302557,0.28999996185302557,1.0299997329711896,1.9149994850158674,1.559999465942381,1,0.17441859691448647,1.7619038968942011,8.420000076293945,1.2857013106147823,8.439999580383299,-1.8749970197648136,8.310000419616701,0.17441859691448647 2917,2005-05-04,8.770000457763674,8.859999656677246,8.710000038146973,8.779999732971191,250100.0,0.019767449855030428,-1.307684407438653,0.026313940239619197,46.3636410925983,29.79937933020281,-0.32261958160225035,0.05886639695568441,0.6192889783411335,1.856014579693987,42.69655414784145,0.25999927520751775,-0.6240746841201847,0.0380004405975356,-0.7528044965815077,0.8288053777765789,-0.35740202799198606,0.43340290918705726,-0.5457122093736348,52.63158951439918,22.484146011426212,0.3954024685895218,5,-0.13000011444091975,0.11999988555908025,0.8374996185302717,1.5999994277954084,1.429999351501463,2,0.14709234829184625,-1.6538458716942308,8.600000381469728,1.7619038968942011,8.420000076293945,1.2857013106147823,8.439999580383299,0.14709234829184625 2918,2005-05-05,9.010000228881836,9.100000381469727,8.75,8.75,639200.0,0.027365992997834043,-1.6923082566115248,-26.001907486890648,52.28217048373847,33.983769882387115,-0.5393906198125666,-0.23408978783604084,0.3693784662796702,1.5819647225595865,42.96233946498194,0.35000038146972656,-0.5737486081755776,0.3040001869201667,-0.4064451483217759,1.0144455221621103,-0.051222480700804596,0.659222854541138,-0.7259692593734712,77.89472838848091,43.31176432664228,0.3552226676209717,5,-0.3000001907348633,-0.11999988555908203,0.5974998474121094,1.3550000190734863,1.109999656677246,3,0.08546054212308452,-1.307684407438653,8.770000457763674,-1.6538458716942308,8.600000381469728,1.7619038968942011,8.420000076293945,0.08546054212308452 2919,2005-05-06,9.199999809265137,9.199999809265137,9.020000457763672,9.109999656677246,367500.0,0.021087633247139248,2.9999788072733438,0.34615412830576237,60.92435880431689,38.05672355525516,-0.6329092619834249,-0.4644408306370913,0.1743730364863456,1.3553211094118591,42.915347812482,0.18999958038330078,-0.48787161108874777,0.5044997692108151,-0.16729198603292517,1.1762915244545553,0.16860389158894407,0.8403956468326861,-0.8598106819055449,97.84941384939762,57.40412348283736,0.3358958776218703,5,-0.4549994468688965,-0.3099994659423828,0.4075002670288086,1.1250004768371582,1.0799999237060565,4,0.10217397321149524,-1.6923082566115248,9.010000228881836,-1.307684407438653,8.770000457763674,-1.6538458716942308,8.600000381469728,0.10217397321149524 2920,2005-05-09,9.289999961853027,9.3100004196167,9.130000114440918,9.170000076293944,282300.0,0.009782625484106244,1.2499925494567063,1.3333298012122436,65.8119598902542,42.347719131846596,-0.6659606134000775,-0.5777624719701304,0.0777306031255609,1.2285089180420314,42.65937256772835,0.18000030517578125,-0.4201913795916923,0.590499925613404,-0.09500329808136776,1.2760031493081758,0.24774831376601725,0.9332515374607908,-0.8970221661132829,97.43584100551419,50.55844433377096,0.3427516118473862,5,-0.4999995231628418,-0.39999961853027344,0.31750011444091797,1.0350003242492676,1.3000001907348633,0,0.0764262692209261,2.9999788072733438,9.199999809265137,-1.6923082566115248,9.010000228881836,-1.307684407438653,8.770000457763674,0.0764262692209261 2921,2005-05-10,9.3100004196167,9.399999618530273,9.119999885559082,9.239999771118164,250700.0,0.002152901813325947,1.2400064087158535,0.5833392938034866,73.23945238501405,47.43725260818016,-0.6281740268559588,-0.628406443914276,0.048604290986700605,1.1709599746688362,42.15250616129054,0.2799997329711914,-0.2914105943475249,0.6095003604888909,-0.07967843933383989,1.2986791603116217,0.2649109605775255,0.9540897604002563,-0.8436608139667978,86.95662990641547,32.860133995689395,0.34458939991136567,5,-0.47500038146972656,-0.4200000762939453,0.2974996566772461,0.9849996566772461,1.8799991607666016,1,0.08700316105632688,1.2499925494567063,9.289999961853027,2.9999788072733438,9.199999809265137,-1.6923082566115248,9.010000228881836,0.08700316105632688 2922,2005-05-11,9.380000114440918,9.399999618530273,9.18000030517578,9.369999885559082,132000.0,0.007518763874244883,7.800106813153348,0.14285908911322734,71.78218639805155,52.46907889304947,-0.6278066637484017,-0.7137347955367286,-0.03924500688012955,1.0671100915280753,41.61824806442079,0.21999931335449396,-0.19320904684610873,0.6660000324249271,-0.06618927707766886,1.398189341927523,0.29990537767363,1.0320946871762242,-0.8202945075029788,96.9231514112921,37.529053801864066,0.3660946547512979,5,-0.5450000762939453,-0.5149998664855957,0.22749996185302734,0.875,1.760000228881836,2,0.08315562083739714,1.2400064087158535,9.3100004196167,1.2499925494567063,9.289999961853027,2.9999788072733438,9.199999809265137,0.08315562083739714 2923,2005-05-12,9.31999969482422,9.4399995803833,9.25,9.380000114440918,157600.0,-0.006396633143354036,1.111114054560964,-5.999904634750919,83.33333333333347,58.057266939599366,-0.457591947537372,-0.6566872079178037,-0.0013832249795466822,1.0925677695178049,40.676112287232726,0.18999958038330078,-0.10451860443326311,0.5864996433258067,-0.18938085298441187,1.3623801396360253,0.19855939517069743,0.974439891480916,-0.6762646867270483,71.42853899060218,5.7783688994109355,0.38794024815510925,5,-0.45499992370605646,-0.4999995231628418,0.2675004005432111,0.9350004196166974,1.860000610351559,3,0.0944206162291632,7.800106813153348,9.380000114440918,1.2400064087158535,9.3100004196167,1.2499925494567063,9.289999961853027,0.0944206162291632 2924,2005-05-13,9.329999923706056,9.399999618530273,9.149999618530273,9.31999969482422,256800.0,0.0010729859666616104,2.3333418104600057,-0.16666931574346833,79.72028671578664,63.5465493513131,-0.36662349824703533,-0.6670195936673959,-0.02580285852085673,1.046135544153456,39.322538493604746,0.25,-0.009340431232811142,0.574999856948855,-0.24299513277118656,1.3929948466688966,0.16600236208883423,0.9839973518088758,-0.5907131669345489,65.62507450587758,-1.1943296159024044,0.40899749486002096,5,-0.34500026702881037,-0.5349998474121094,0.2575001716613752,0.9250001907348615,1.75,4,0.0846730941385927,1.111114054560964,9.31999969482422,7.800106813153348,9.380000114440918,1.2400064087158535,9.3100004196167,0.0846730941385927 2925,2005-05-16,9.369999885559082,9.43000030517578,9.260000228881836,9.260000228881836,151800.0,0.004287241391223606,-2.090920125191787,10.99971390425329,79.72027319113587,68.1308513660255,-0.287978453996395,-0.6879474792553424,-0.08102184789413336,0.9697259939626974,37.45038898805879,0.17000007629394354,0.11530901406390548,0.5804998397827141,-0.2812114205745999,1.4422111001400282,0.1496442096040571,1.0113554699613712,-0.5466275899541593,78.12507450587702,13.065827337572756,0.43085563017865725,5,-0.2950000762939453,-0.6149997711181641,0.21500015258789062,0.8850002288818359,1.6500005722045898,0,0.09711844808179682,2.3333418104600057,9.329999923706056,1.111114054560964,9.31999969482422,7.800106813153348,9.380000114440918,0.09711844808179682 2926,2005-05-17,9.390000343322754,9.449999809265137,9.300000190734863,9.359999656677246,191600.0,0.002134520598500389,1.0,0.2727343661947409,80.55556843310625,71.92995440385971,-0.20577175607812137,-0.6764737392690066,-0.11632270949036183,0.9108272059125273,35.25074008030282,0.14999961853027344,0.2197672565819193,0.5585002899169922,-0.3353447833240768,1.4523453631580612,0.1115777532964568,1.0054228265375276,-0.49263277354442536,80.00019073474202,15.38014477765006,0.4469225366205347,5,-0.29000043869018555,-0.6350002288818359,0.12249946594238281,0.8649997711181641,1.3099994659423828,1,0.12779550217146252,-2.090920125191787,9.369999885559082,2.3333418104600057,9.329999923706056,1.111114054560964,9.31999969482422,0.12779550217146252 2927,2005-05-18,9.640000343322754,9.699999809265137,9.369999885559082,9.390000343322754,273700.0,0.026624067184169542,-1.2758543579490147,8.333142602835526,94.6308767788591,76.63536621442867,-0.3569178448875938,-0.8669617226488171,-0.37709926386934,0.6228280499838963,32.904863383043555,0.3299999237060547,0.34787996976273483,0.7425002574920647,-0.18655986037605388,1.6715603753601833,0.2779701985580054,1.207030316426124,-0.6652642600162721,89.0910099754299,20.593753559746148,0.4645300589340593,5,-0.2800002098083496,-0.7600002288818359,-0.19250035285949707,0.6149997711181641,1.0099992752075195,2,0.16078829687326412,1.0,9.390000343322754,-2.090920125191787,9.369999885559082,2.3333418104600057,9.329999923706056,0.16078829687326412 2928,2005-05-19,9.699999809265137,9.699999809265137,9.510000228881836,9.539999961853027,222600.0,0.0062240107682094425,1.374997019764919,0.6399993896484375,94.36620285860526,80.35112666490515,-0.3450316190687701,-0.8774373799055493,-0.44707788777104795,0.5222377905575968,30.432212594097248,0.18999958038330078,0.4519195489455292,0.7424997329711918,-0.2323389687395867,1.7173384346819693,0.2550803821158034,1.22991908382658,-0.6092215298052697,100.0,28.08727209799136,0.4874193508553889,5,-0.28999996185302734,-0.8199996948242188,-0.2624998092651367,0.5550003051757812,0.8100004196166992,3,0.14845366622401102,-1.2758543579490147,9.640000343322754,1.0,9.390000343322754,-2.090920125191787,9.369999885559082,0.14845366622401102 2929,2005-05-20,9.539999961853027,9.729999542236328,9.5,9.699999809265137,347800.0,-0.016494829954458612,1.090911455398247,-1.0,85.89742257358735,82.58284474083106,-0.14721170961894536,-0.641648085897927,-0.30234596355151133,0.6363125802455443,27.35744994004258,0.22999954223632812,0.5260094674913294,0.5134998798370365,-0.4180584449177136,1.4450582045917866,0.047720717459661444,0.9792790422144115,-0.351746237624317,59.57449830570379,-16.00171886977578,0.46577916237737504,5,-0.11500024795532227,-0.6449999809265137,-0.1724996566772461,0.6550002098083496,1.109999656677246,4,0.17190779348852359,1.374997019764919,9.699999809265137,-1.2758543579490147,9.640000343322754,1.0,9.390000343322754,0.17190779348852359 2930,2005-05-23,9.720000267028807,9.729999542236328,9.5600004196167,9.5600004196167,158600.0,0.018867956592823365,-1.1249910592947572,-0.9999999999999889,85.8974225735873,83.98928587289477,-0.2903336636984015,-0.7631126733140761,-0.48842265705360255,0.4128837413293791,24.422535240435817,0.18999958038330078,0.5759414351357766,0.6315001487731919,-0.31189282183912503,1.574893119385509,0.15980366346703434,1.1031966340793495,-0.43423229555872567,97.67458365399715,16.232997600736766,0.4716964853061584,5,-0.28000068664550604,-0.8250002861022931,-0.3975000381469709,0.4299998283386248,1.0199995040893572,0,0.13991765630814856,1.090911455398247,9.539999961853027,1.374997019764919,9.699999809265137,-1.2758543579490147,9.640000343322754,0.13991765630814856 2931,2005-05-24,9.789999961853027,9.949999809265137,9.720000267028807,9.720000267028807,164800.0,0.007201614496006314,-5.57144414168909,0.43749850988247546,84.93148895338172,85.45031949015367,-0.3185880016155309,-0.7727058303062737,-0.5625211039844693,0.30022000777750435,22.170817214791267,0.2299995422363299,0.5920864705654836,0.637999868392944,-0.3151908001482866,1.5911905369341746,0.16140453412232958,1.1145952026635584,-0.42427030764502227,72.41381578298316,-12.148572128419133,0.4765953342706149,5,-0.24000024795532227,-0.7849998474121094,-0.5899999141693115,0.25,0.8299999237060547,1,0.12563845768165183,-1.1249910592947572,9.720000267028807,1.090911455398247,9.539999961853027,1.374997019764919,9.699999809265137,0.12563845768165183 2932,2005-05-25,9.699999809265137,9.81999969482422,9.510000228881836,9.75,303900.0,-0.009193069758792527,2.2631594797945658,-0.7142915531334969,76.33585341084066,84.6728217209878,-0.1993903484128765,-0.6208121663740975,-0.476138118325121,0.3501124183760478,19.963266531472858,0.3099994659423846,0.5879792806756647,0.4884997367858883,-0.4443006934591356,1.4213001670309122,0.022099521663376365,0.9548999519084003,-0.21741612404570532,44.44442089692048,-39.269308700694765,0.4664002151225119,5,-0.15000009536743164,-0.6949996948242188,-0.6099998950958252,0.04500007629394531,0.9000005722045898,2,0.10309278553230805,-5.57144414168909,9.789999961853027,-1.1249910592947572,9.720000267028807,1.090911455398247,9.539999961853027,0.10309278553230805 2933,2005-05-26,9.90999984741211,9.90999984741211,9.65999984741211,9.75,280100.0,0.021649488894462277,2.125002980235081,-3.199984741269145,76.6917131492959,84.33631354693327,-0.3541390953049852,-0.7428864306015779,-0.6880344251910024,0.102574977376241,17.45806099191416,0.25,0.5735641579970903,0.6184998035430915,-0.26172199334829926,1.4987216004344823,0.17838890509739613,1.058610701988787,-0.39999961853027344,91.11111582061591,8.806013532876179,0.4401108984456956,5,-0.30499982833862305,-0.9049997329711914,-0.9224996566772461,-0.7299995422363281,0.75,3,0.07467202648962767,2.2631594797945658,9.699999809265137,-5.57144414168909,9.789999961853027,-1.1249910592947572,9.720000267028807,0.07467202648962767 2934,2005-05-27,9.90999984741211,10.0600004196167,9.800000190734863,9.8100004196167,246300.0,0.0,-3.3333412806268825,0.6249970197649191,74.99998077270655,83.81183661155224,-0.29414666964120073,-0.6610009144914457,-0.6896474350178803,0.06784992932221101,14.91541306921021,0.26000022888183594,0.5622778735356952,0.5449997901916497,-0.27958283266367445,1.3695824130469738,0.13270847876398761,0.9572911016193117,-0.39999961853027344,72.72717814803448,-7.347396036095191,0.4122913114276623,5,-0.22999954223632812,-0.8499994277954102,-0.9424996376037598,-0.7299995422363281,0.48999977111816406,4,0.06054494356288109,2.125002980235081,9.90999984741211,2.2631594797945658,9.699999809265137,-5.57144414168909,9.789999961853027,0.06054494356288109 2935,2005-05-31,9.920000076293944,10.0,9.899999618530273,9.899999618530273,184800.0,0.001009104847206066,-8.999809269502194,0.20000572207862266,74.79672401374225,83.17196500940068,-0.24353510703271297,-0.5827404302100145,-0.7018224693965376,0.025225333900550595,12.651843716819522,0.10000038146972656,0.5399952478103618,0.48000001907348455,-0.25013312542703936,1.2101331635740085,0.1149334468232226,0.8450665913237465,-0.2999998092651346,74.54540095055255,-4.466195878295949,0.36506657225026196,5,-0.2049999237060529,-0.7899999618530256,-1.0924997329711896,-0.8649997711181623,0.5,1,0.07358866296592348,-3.3333412806268825,9.90999984741211,2.125002980235081,9.90999984741211,2.2631594797945658,9.699999809265137,0.07358866296592348 2936,2005-06-01,10.100000381469727,10.18000030517578,9.890000343322754,9.890000343322754,260800.0,0.01814519191445707,-1.7619038968941843,10.499761586878675,76.86565942610211,81.19805197020546,-0.34892358178587024,-0.6794377437697516,-0.8809836715501405,-0.18748221431587453,13.379026961322463,0.28999996185302557,0.5429771432756088,0.5850003242492683,-0.08773164146795764,1.2577322899664942,0.24863434139065532,0.9213663071078813,-0.39200008392333885,88.05971423935253,10.846446839867099,0.33636598285861274,6,-0.26000022888183594,-0.875,-1.2775001525878906,-1.0450000762939453,0.5099992752075195,2,0.06336627380951709,-8.999809269502194,9.920000076293944,-3.3333412806268825,9.90999984741211,2.125002980235081,9.90999984741211,0.06336627380951709 2937,2005-06-02,10.0600004196167,10.149999618530273,10.020000457763672,10.100000381469727,307700.0,-0.003960392113094846,-1.166654745726343,-0.1904759742235503,78.03031671363989,79.38295350965375,-0.27164797958970155,-0.5669044914691774,-0.8467173007210853,-0.1799557832399259,14.145508091950282,0.12999916076660156,0.5452549966702911,0.4805003643035892,-0.13653762152814508,1.0975383501353235,0.17198137138772118,0.7890193572194573,-0.25760012054443315,76.92311924586463,-0.9796646917265832,0.3085189929158675,6,-0.2200002670288086,-0.8350000381469727,-1.252500057220459,-1.005000114440918,0.6899995803833008,3,0.055665948567000134,-1.7619038968941843,10.100000381469727,-8.999809269502194,9.920000076293944,-3.3333412806268825,9.90999984741211,0.055665948567000134 2938,2005-06-03,9.779999732971193,10.079999923706056,9.770000457763672,10.079999923706056,217100.0,-0.027833069082135786,1.0666617923343826,7.500011920940324,64.15092755259154,76.96667628509866,0.023349542350025843,-0.2384869604264015,-0.5700192468766136,0.06641186507867403,15.364599764782454,0.3099994659423846,0.5402199354089987,0.16199970245361506,-0.39896197508678277,0.7229613799940129,-0.11848113631658386,0.442480541223814,0.4000005722045863,2.438848519246064,-73.83549096221279,0.28048083877019936,6,0.06500053405761541,-0.5549993515014666,-1.032499551773073,-0.7249994277954119,1.25,4,0.08384464937499692,-1.166654745726343,10.0600004196167,-1.7619038968941843,10.100000381469727,-8.999809269502194,9.920000076293944,0.08384464937499692 2939,2005-06-06,10.140000343322754,10.1899995803833,9.760000228881836,9.800000190734863,320800.0,0.036809879364096076,-1.0476155875768047,-1.1333331214058422,70.15706152741541,75.21774727996844,-0.2710995738826476,-0.5527964705719253,-0.929207344617943,-0.3217974099637839,16.515830404936583,0.42999935150146484,0.4985776068747896,0.4750002861022953,-0.09592704982678946,1.04592762203138,0.1895366181377529,0.7604639540668376,-0.36999988555908203,88.37225291481015,11.82259598422148,0.28546366796454276,6,-0.29000043869018555,-0.9100003242492676,-1.4350001811981201,-1.0850000381469727,0.9699993133544922,0,0.05128200063935684,1.0666617923343826,9.779999732971193,-1.166654745726343,10.0600004196167,-1.7619038968941843,10.100000381469727,0.05128200063935684 2940,2005-06-07,10.0,10.199999809265137,10.0,10.100000381469727,305100.0,-0.013806739505185961,-2.999980926586431,-0.2941186370317181,65.02460994517084,73.00587183461167,-0.09745257475964131,-0.3761635140030357,-0.7861359750691506,-0.2072740791676484,17.397313463419533,0.19999980926513672,0.4532348367889565,0.2994999408721917,-0.26145704148374627,0.8604569232281296,0.01902144969422359,0.5799784320501598,-0.23999977111816406,54.54545454545454,-20.676792259787042,0.2804784911779687,6,-0.14499998092651367,-0.755000114440918,-1.3374996185302734,-0.9449996948242188,1.0200004577636719,1,0.039999961853027344,-1.0476155875768047,10.140000343322754,1.0666617923343826,9.779999732971193,-1.166654745726343,10.0600004196167,0.039999961853027344 2941,2005-06-08,10.119999885559082,10.1899995803833,10.039999961853027,10.050000190734863,190000.0,0.011999988555908114,-2.333319204848896,-0.6999942779759294,62.63155675662655,71.48317220636567,-0.1851943933066753,-0.45573460822269674,-0.8999952358802332,-0.3497570900767695,18.05391425534524,0.18999958038330078,0.4321729052619325,0.37899985313415563,-0.18020647832464576,0.938206184592957,0.09939668740475582,0.6586030188635554,-0.3599996566772461,81.81818181818183,8.005300468432878,0.27960316572940064,6,-0.19000005722045898,-0.755000114440918,-1.492499589920044,-1.0649995803833008,0.880000114440918,2,0.02964428795725116,-2.999980926586431,10.0,-1.0476155875768047,10.140000343322754,1.0666617923343826,9.779999732971193,0.02964428795725116 2942,2005-06-09,10.15999984741211,10.199999809265137,10.050000190734863,10.140000343322754,391900.0,0.003952565445193956,2.000009536797734,0.285708446866485,62.234030411018,69.87676301322368,-0.1710713131242052,-0.45777303106524414,-0.9429345152878454,-0.41351320326173635,18.757825224810347,0.14999961853027344,0.39990621134628235,0.37999982833862234,-0.18198923325847538,0.94198888993572,0.09900529754007437,0.6609943591371703,-0.3823996353149415,90.9090909090909,19.56564144160123,0.2809945307985486,6,-0.17999982833862305,-0.7049999237060547,-1.3949995040893555,-1.1049995422363281,0.7399997711181641,3,0.044291320474749485,-2.333319204848896,10.119999885559082,-2.999980926586431,10.0,-1.0476155875768047,10.140000343322754,0.044291320474749485 2943,2005-06-10,10.199999809265137,10.449999809265137,10.149999618530273,10.199999809265137,469800.0,0.003937004178520276,-4.9999809265864315,0.0,68.74997290701258,69.18231769481324,-0.18507091347615834,-0.4516200845613234,-0.9828905627762161,-0.4783956065254493,19.644961605271718,0.3000001907348633,0.3701034831017722,0.37599978446960414,-0.1719687347598633,0.9239683036990716,0.10201552485487042,0.6499840440843379,-0.4055036132812493,63.768093907952405,-8.68962222729806,0.2739842596147333,6,-0.09499979019165039,-0.5999999046325684,-1.4349994659423828,-1.1449995040893555,0.8800001144409197,4,0.053921588335253956,2.000009536797734,10.15999984741211,-2.333319204848896,10.119999885559082,-2.999980926586431,10.0,0.053921588335253956 2944,2005-06-13,10.119999885559082,10.220000267028807,10.010000228881836,10.010000228881836,333800.0,-0.007843129921765946,-2.818194428790618,100.0,62.04816854509675,67.7658115316304,-0.08062880640466474,-0.32612115628813676,-0.903130682954572,-0.41936545882295206,20.73253733415567,0.21000003814697088,0.36686798503017215,0.2564998626708981,-0.25415604919257184,0.767155774534368,0.00117190673916312,0.511827818602633,-0.2861734727783194,26.666652538152285,-40.84148371339244,0.2553279559317353,6,-0.014999866485595703,-0.38499975204467773,-1.3199996948242188,-1.0649995803833008,0.9400005340576172,0,0.08992093455560735,-4.9999809265864315,10.199999809265137,2.000009536797734,10.15999984741211,-2.333319204848896,10.119999885559082,0.08992093455560735 2945,2005-06-14,10.279999732971193,10.279999732971193,10.0600004196167,10.09000015258789,180400.0,0.015810261780775825,1.315787360273831,1.7272743035988474,63.999978201753734,66.3362913955917,-0.20583856089795916,-0.4368479805600458,-1.0650624714828965,-0.599138554813587,21.840453672562166,0.21999931335449396,0.35199749791040347,0.3709997177124045,-0.11613574888177958,0.8581351843065885,0.12743198441531334,0.6145674510094956,-0.40920291640136774,61.36358217754439,-5.295827095463196,0.2435677332970916,6,-0.17499971389770685,-0.4949998855590838,-1.4624993801116961,-1.224999427795412,0.6000003814697248,1,0.08073929428655346,-2.818194428790618,10.119999885559082,-4.9999809265864315,10.199999809265137,2.000009536797734,10.15999984741211,0.08073929428655346 2946,2005-06-15,10.59000015258789,10.59000015258789,10.15999984741211,10.289999961853027,454600.0,0.030155683625401997,1.8666668785941578,1.5789518594180418,72.58881626879455,65.73168023505333,-0.49061655360205947,-0.687591072598499,-1.3750443348999486,-0.9261926320789762,23.23414353685481,0.43000030517578125,0.35169157886315183,0.6210001468658444,0.10809713483234518,1.1339031588993436,0.36454864084909566,0.8774516528825931,-0.6844511564563458,100.0,29.269358818153336,0.2564515060167494,6,-0.41499996185302734,-0.7350001335144043,-1.749999761581421,-1.5349998474121094,0.5299997329711914,2,0.040604371952789986,1.315787360273831,10.279999732971193,-2.818194428790618,10.119999885559082,-4.9999809265864315,10.199999809265137,0.040604371952789986 2947,2005-06-16,11.1899995803833,11.199999809265137,10.579999923706056,10.579999923706056,551900.0,0.05665716894714001,-1.0327876541318415,2.0333308961671794,77.11862043827776,67.17253500012957,-1.0208189488464612,-1.2285003572972535,-1.963217102267592,-1.540249232505186,24.2938401934432,0.6199998855590803,0.36913561818525586,1.1434996128082275,0.4162764261090022,1.870722799507453,0.779888019458614,1.507111206157841,-1.2296944917352484,99.15964433545305,29.72612910287556,0.36361159334961274,6,-0.7099995613098145,-1.0149998664855957,-2.3274993896484375,-2.1349992752075195,-0.34999942779541016,3,-0.016979409071326557,1.8666668785941578,10.59000015258789,1.315787360273831,10.279999732971193,-2.818194428790618,10.119999885559082,-0.016979409071326557 2948,2005-06-17,11.140000343322754,11.239999771118164,10.899999618530273,11.220000267028807,984900.0,-0.004468207232840138,4.666719649044728,-0.13114748972454177,75.51867400533982,67.76826971989895,-0.8466502461093821,-1.1226471900529447,-1.900761200395035,-1.5047406223927098,25.432780308401316,0.3400001525878906,0.36878324451026856,1.0215003490447998,0.16506279969543414,1.8779378983941655,0.593281574370117,1.4497191237194826,-1.0557257826129938,91.86996219416507,21.909036290007364,0.428218774674683,6,-0.5200004577636719,-0.9450006484985352,-2.2900002002716064,-2.0850000381469727,-0.23000049591064453,4,-0.021544050035540163,-1.0327876541318415,11.1899995803833,1.8666668785941578,10.59000015258789,1.315787360273831,10.279999732971193,-0.021544050035540163 2949,2005-06-20,11.18000030517578,11.289999961853027,11.0,11.0,454400.0,0.0035906607379057043,-2.2222163353537066,-2.25000596047019,75.81967117004092,68.96772096710674,-0.8086503194130241,-1.0893334762432278,-1.923714318098087,-1.560742430809528,26.565114824583414,0.28999996185302734,0.3744176501031742,0.9795002937316877,0.04572520225910637,1.913275385204269,0.5126127479953979,1.4463878394679774,-0.9570387192170102,91.05693515322358,20.780504840767975,0.4668875457362903,6,-0.5300002098083478,-0.9600005149841291,-2.337500333786009,-2.1249999999999982,-0.26000022888183594,0,-0.008944577704834922,4.666719649044728,11.140000343322754,-1.0327876541318415,11.1899995803833,1.8666668785941578,10.59000015258789,-0.008944577704834922 2950,2005-06-21,11.079999923706056,11.1899995803833,11.0,11.1899995803833,421500.0,-0.008944577704834922,2.4545486071976628,-0.6111081676768495,70.7626967963018,69.87118097151509,-0.6027240069556985,-0.9298975595364638,-1.801030058578796,-1.476689486668585,27.75864210504958,0.18999958038330078,0.4221837755691933,0.811499929428102,-0.1717123959718201,1.794712254828024,0.31989376672814096,1.303106092128063,-0.7076529651220902,81.41592770980638,12.835878955020235,0.4916061626999609,6,-0.4299998283386248,-0.8049998283386248,-2.1900000572204608,-2.024999618530275,-0.5299997329711932,1,-0.0018050094067751932,-2.2222163353537066,11.18000030517578,4.666719649044728,11.140000343322754,-1.0327876541318415,11.1899995803833,-0.0018050094067751932 2951,2005-06-22,11.020000457763672,11.109999656677246,10.800000190734863,11.09000015258789,231200.0,-0.005415114292014911,4.636420384595377,0.6363628482005946,70.16806705852801,70.7527405990162,-0.4488334024744862,-0.8148000183721607,-1.7211552524255893,-1.4326692433579122,27.982907199824815,0.3099994659423828,0.4272845914445558,0.6900004386901859,-0.3206795168455976,1.7006803942259694,0.18466046092229504,1.1953404164580768,-0.5191820787220376,61.97190287566362,-5.323422984743992,0.5053399777678917,6,-0.37000036239624023,-0.7250003814697266,-2.1050004959106445,-1.9700002670288086,-0.6500005722045898,2,-0.012704204855465528,2.4545486071976628,11.079999923706056,-2.2222163353537066,11.18000030517578,4.666719649044728,11.140000343322754,-0.012704204855465528 2952,2005-06-23,10.699999809265137,11.020000457763672,10.6899995803833,11.0,415100.0,-0.02903817016387622,-1.0625013038489621,4.285735694822888,69.00826543986847,70.78143976933353,-0.04937015336731321,-0.4385239768341176,-1.3787850771141112,-1.1335449215181335,29.062822828746494,0.3300008773803711,0.44926508169999124,0.31999979019165004,-0.6578604893405142,1.2978600697238143,-0.1689303495744312,0.8089299299577313,-0.08869600862990801,1.666703753977614,-70.78258463729676,0.4889301397660818,6,-0.04999971389770508,-0.36999988555908203,-1.7724997997283936,-1.6949996948242188,-0.3099994659423828,3,0.03925234427857349,4.636420384595377,11.020000457763672,2.4545486071976628,11.079999923706056,-2.2222163353537066,11.18000030517578,0.03925234427857349 2953,2005-06-24,10.649999618530273,10.720000267028807,10.5,10.649999618530273,588300.0,-0.00467291510524781,2.142831841528099,-0.0,62.085292848119444,70.78556469189161,0.07953980582591669,-0.348089038569519,-1.300732350075089,-1.1071591377789431,29.633236035177625,0.22000026702880682,0.47364235306635827,0.23299961090087962,-0.7257957505204242,1.1917949723221835,-0.24639806980977141,0.7123972916115306,0.6400003433227539,18.987294401690054,-49.322588614245845,0.4793976807106518,6,0.025000572204589844,-0.25499963760375977,-1.5299994945526123,-1.6549992561340332,-0.009999275207519531,4,0.017840426372131457,-1.0625013038489621,10.699999809265137,4.636420384595377,11.020000457763672,2.4545486071976628,11.079999923706056,0.017840426372131457 2954,2005-06-27,10.510000228881836,10.699999809265137,10.40999984741211,10.699999809265137,190700.0,-0.01314548306695229,2.0526379191784327,-100.0,62.08532090934485,70.57282499273506,0.3136636231652066,-0.1695260609589031,-1.132761686963617,-0.9921473331546835,29.66179897972753,0.28999996185302734,0.49699607644400245,0.06300020217895508,-0.8660876861285711,0.9920880904864813,-0.40154374197480713,0.5275441463327173,0.7641997337341309,12.820566115939938,-54.8662947272894,0.46454394415376293,6,0.21499967575073242,-0.11500024795532227,-1.3650002479553223,-1.5349998474121094,0.09000015258789062,0,0.038058954312014226,2.142831841528099,10.649999618530273,-1.0625013038489621,10.699999809265137,4.636420384595377,11.020000457763672,0.038058954312014226 2955,2005-06-28,10.649999618530273,10.710000038146973,10.539999961853027,10.609999656677246,211800.0,0.013320588639352593,1.1249903142937183,-0.21052657996576804,62.44131875807324,69.44532526932159,0.2588935866275399,-0.2656517035237691,-1.235493970438439,-1.123841239178212,29.701580530588917,0.19999980926513672,0.5122889357076765,0.16649961471557617,-0.7322779603585445,1.0652771897896969,-0.2828891728214842,0.6158884022526365,0.5896323394775393,34.28569093041854,-30.307725459264063,0.4493887875370608,6,0.20000028610229492,-0.2499995231628418,-1.489999771118164,-1.6749992370605469,-0.06999969482421697,1,0.025352156566643247,2.0526379191784327,10.510000228881836,2.142831841528099,10.649999618530273,-1.0625013038489621,10.699999809265137,0.025352156566643247 2956,2005-06-29,10.739999771118164,10.779999732971193,10.59000015258789,10.600000381469727,170800.0,0.008450718855547823,-1.3749970197649413,3.4999880790596762,63.30276032046982,67.91022970067625,0.21502015311756928,-0.3217421968888097,-1.2822219067855123,-1.2060459382721085,29.304326829465122,0.18999958038330256,0.5569182475296568,0.22449979782104457,-0.6622797777416576,1.1112793733837467,-0.2188899899603065,0.6678895856023956,0.46644690246582066,54.09829401906096,-6.870331318370269,0.4433897877813514,6,0.1100001335144043,-0.3399996757507324,-1.5724999904632568,-1.7649993896484375,-0.3299999237060547,2,-0.01769083653933068,1.1249903142937183,10.649999618530273,2.0526379191784327,10.510000228881836,2.142831841528099,10.649999618530273,-0.01769083653933068 2957,2005-06-30,10.619999885559082,11.09000015258789,10.619999885559082,10.800000190734863,390000.0,-0.01117317394007622,-4.222216335353707,-1.2857220708446866,59.29204398720558,66.10727080977246,0.2745327051688129,-0.1661563799922785,-1.1120372969406098,-1.0758355001587674,29.159724510435787,0.4700002670288086,0.5865176192771706,0.07649993896484375,-0.7847178026122492,0.9377176805419367,-0.35410893182370273,0.5071088097533902,0.5545889149780283,30.88234469140235,-28.5039615624184,0.43060887078854654,6,0.23000001907348633,-0.2199997901916504,-1.3424999713897705,-1.614999771118164,0.0,3,-0.023540489895856442,-1.3749970197649413,10.739999771118164,1.1249903142937183,10.649999618530273,2.0526379191784327,10.510000228881836,-0.023540489895856442 2958,2005-07-01,10.600000381469727,10.739999771118164,10.460000038146973,10.699999809265137,233100.0,-0.0018831924957504187,2.111119352770699,0.5555514347475946,60.90911258352788,64.45054207793767,0.23454245432533227,-0.08598304928165135,-1.0468535998852442,-1.043562348948388,30.00103440249945,0.2799997329711914,0.5703532772076905,0.015500402450561168,-0.7671665176570173,0.7981673225581396,-0.37583305760322894,0.4068338625043513,0.5440048609423833,27.9412424687812,-34.113946553048606,0.3913334600537893,7,0.19999933242797852,-0.1250004768371582,-1.322500467300415,-1.5950002670288086,0.039999961853027344,4,-0.019811323640523848,-4.222216335353707,10.619999885559082,-1.3749970197649413,10.739999771118164,1.1249903142937183,10.649999618530273,-0.019811323640523848 2959,2005-07-05,10.65999984741211,10.68000030517578,10.5,10.579999923706056,193300.0,0.005660326771994351,1.9999841055392789,-0.8000038147190759,59.047632455300985,63.14886826227092,0.1039559366513032,-0.11070385068444111,-1.0490791755546809,-1.0914533546524154,30.546658557537672,0.18000030517577947,0.4838812041824845,0.04949989318847692,-0.7050367010168603,0.8040364873938142,-0.3277684039141917,0.42676819029114554,0.4546451791999999,31.74599570392505,-29.141021563121146,0.3772682971026683,7,0.09999990463256836,-0.13499975204467773,-1.3549997806549072,-1.6549997329711914,-0.15999984741210938,1,-0.001876126114036536,2.111119352770699,10.600000381469727,-4.222216335353707,10.619999885559082,-1.3749970197649413,10.739999771118164,-0.001876126114036536 2960,2005-07-06,10.399999618530273,10.640000343322754,10.350000381469727,10.640000343322754,222100.0,-0.024390265722654347,1.4166590505406125,-3.0000119209403904,45.36583459637193,60.39306465536468,0.2875983081085245,0.190570494650391,-0.7434512342253896,-0.8226496827188345,30.87672737455628,0.3099994659423828,0.3914904900407059,-0.2305003166198727,-0.9365488022749133,0.47554816903516794,-0.5835245594473939,0.12252392620764851,0.6864596009138353,6.7566557466627835,-47.15114018780601,0.3530242428275207,7,0.32000064849853516,0.1250004768371582,-1.0299992561340332,-1.3399991989135742,0.23000049591064453,2,0.019230843295715117,1.9999841055392789,10.65999984741211,2.111119352770699,10.600000381469727,-4.222216335353707,10.619999885559082,0.019230843295715117 2961,2005-07-07,10.420000076293944,10.5,10.109999656677246,10.300000190734863,282900.0,0.0019231210093539897,1.7857193946887102,-0.4999980131845002,23.809511452213883,55.37098087895862,0.1939312863933278,0.20469235920919004,-0.7179403742449058,-0.8366747882366017,30.91677664165712,0.3900003433227539,0.28734402740126974,-0.2254998683929461,-0.8978243653403339,0.4468246285544417,-0.5616621168666391,0.11066238008074691,0.6222716128717014,31.63267987212968,-15.867354295450802,0.33616224847369375,7,0.17999982833862482,0.1050000190734881,-0.9974999427795392,-1.3599996566772443,0.13000011444091975,3,0.01535507161618166,1.4166590505406125,10.399999618530273,1.9999841055392789,10.65999984741211,2.111119352770699,10.600000381469727,0.01535507161618166 2962,2005-07-08,10.609999656677246,10.65999984741211,10.260000228881836,10.449999809265137,219500.0,0.018234124663354168,2.076917433884752,1.333333333333353,33.54033808670265,52.199319238801195,-0.011373422386791177,0.05284351363642159,-0.8589600937881627,-1.018415804361629,31.091868665210466,0.39999961853027344,0.20556376589896352,-0.05800027847289968,-0.6908752596013201,0.5748747026555208,-0.3744377690371099,0.25843721209131054,0.35769026988932673,79.36506494823668,35.92937023652249,0.31643749056420994,7,-0.009999752044677734,-0.08499956130981445,-1.0774993896484375,-1.4899992942810059,0.15000057220458984,4,-0.01885012400912467,1.7857193946887102,10.420000076293944,1.4166590505406125,10.399999618530273,1.9999841055392789,10.65999984741211,-0.01885012400912467 2963,2005-07-11,10.75,10.770000457763672,10.520000457763672,10.609999656677246,418700.0,0.013195131748628075,1.7777583512146018,0.8750029802350809,37.42688492993004,49.45949301886621,-0.1516439449758682,-0.04620864602748043,-0.9408963233519181,-1.1471839297502626,30.60456588377798,0.25,0.12704900436293443,0.05450005531310964,-0.5393448483397041,0.6483449589659234,-0.2424223965132981,0.3514225071395174,0.1490747049754262,96.96963128972736,57.0974359369191,0.2969224518264071,7,-0.15000009536743164,-0.22499990463256836,-1.2174997329711914,-1.6299996376037598,0.010000228881835938,0,-0.012093033901480754,2.076917433884752,10.609999656677246,1.7857193946887102,10.420000076293944,1.4166590505406125,10.399999618530273,-0.012093033901480754 2964,2005-07-12,11.029999732971193,11.100000381469727,10.649999618530273,10.720000267028807,261600.0,0.02604648678801791,1.0,2.214276469506364,48.67724253673541,47.930151216495354,-0.3912710269006361,-0.26829347891347943,-1.1625720676482327,-1.4231508230619152,31.10139386909183,0.4500007629394531,0.07820012126157039,0.28899979591369807,-0.25667809437557665,0.8346776862029728,0.01616085076905982,0.5618387410583363,-0.9200000762939471,92.92923260099566,55.90322977113094,0.2728389451446376,7,-0.42499971389770685,-0.5049996376037615,-1.4949994087219256,-1.909999370574953,-0.05000019073486506,1,-0.03535805975431183,1.7777583512146018,10.75,2.076917433884752,10.609999656677246,1.7857193946887102,10.420000076293944,-0.03535805975431183 2965,2005-07-13,11.109999656677246,11.149999618530273,11.020000457763672,11.029999732971193,359600.0,0.007252939768159328,-1.6000228885328451,0.25806471460476954,52.35600133614343,46.71384466268131,-0.4460666009072902,-0.2982131955856282,-1.1814711398405997,-1.4970150635343078,31.47871301004616,0.12999916076660156,0.05974972192971251,0.3274997234344479,-0.19636753998844014,0.8513669868573359,0.06556609172300476,0.589433355145891,-0.9801999855041501,96.15384968074834,59.71047509527351,0.2619336317114439,7,-0.48000001907348633,-0.4649996757507324,-1.5699996948242188,-1.984999656677246,-0.09999942779541016,2,-0.05490546134361296,1.0,11.029999732971193,1.7777583512146018,10.75,2.076917433884752,10.609999656677246,-0.05490546134361296 2966,2005-07-14,11.020000457763672,11.279999732971193,10.9399995803833,11.199999809265137,271900.0,-0.00810073822634938,1.0000056098621273,-2.249994039529888,59.5238433133421,46.73960014336314,-0.34885862912217114,-0.18376967913998143,-1.035959956406666,-1.401820241868176,31.128384058351887,0.3400001525878924,0.0505249259896523,0.21600050926208425,-0.30989334464307916,0.7418943631672477,-0.046946417690497455,0.47894743621466596,-0.8493927886962886,74.50986258668377,32.27670444597856,0.26294692695258215,7,-0.3250007629394531,-0.37000036239624023,-1.4700005054473877,-1.890000343322754,0.2799997329711932,3,-0.035390229321451194,-1.6000228885328451,11.109999656677246,1.0,11.029999732971193,1.7777583512146018,10.75,-0.035390229321451194 2967,2005-07-15,11.0,11.029999732971193,10.890000343322754,10.920000076293944,162800.0,-0.0018149234966302608,-1.0000000000000253,-0.4444456218243954,60.60608687811679,46.7059306205397,-0.30093283740446175,-0.18839232226932445,-0.9650158333688097,-1.3726959288691862,29.50073169628653,0.13999938964843928,0.029953195057572657,0.20550003051757848,-0.29739599385778526,0.7083960548929422,-0.04594798167010339,0.45694804270526035,-0.7628288070983889,63.15789473684196,17.241378653796396,0.25144801218768165,7,-0.30500030517578125,-0.34999990463256836,-1.3525002002716064,-1.869999885559082,0.18000030517577947,4,-0.04090907356955786,1.0000056098621273,11.020000457763672,-1.6000228885328451,11.109999656677246,1.0,11.029999732971193,-0.04090907356955786 2968,2005-07-18,10.899999618530273,10.979999542236328,10.829999923706056,10.949999809265137,123700.0,-0.009090943769975102,1.727274303598799,-0.6250029802350671,62.11179204433583,47.04639279709912,-0.17198881105026764,-0.11309240308120039,-0.8219205454594061,-1.2642202374654001,27.636024007113875,0.17000007629394354,-0.003328508079103898,0.11749968528747523,-0.3615730163834776,0.5965723869584281,-0.12203666554800208,0.35703603612295254,-0.6002587132244876,39.68253247411823,-9.989942774985082,0.23953635083547686,7,-0.2049999237060547,-0.2499995231628418,-1.182499647140503,-1.7699995040893555,0.18000030517578303,0,-0.012843981151195227,-1.0000000000000253,11.0,1.0000056098621273,11.020000457763672,-1.6000228885328451,11.109999656677246,-0.012843981151195227 2969,2005-07-19,11.079999923706056,11.09000015258789,10.899999618530273,11.0,111500.0,0.01651379004360498,2.799996185317286,-1.599992370634608,63.03031529058178,49.009112874233544,-0.3197744929021962,-0.3172333306555952,-0.9619709927885669,-1.4331754508718948,25.685682063430175,0.1900005340576172,-0.01337169751628231,0.30250000953674494,-0.16093687627779651,0.7659368953512864,0.07078156662947421,0.5342184524440157,-0.7214434887403467,55.55557910307952,3.7741548353694867,0.23171844290727073,7,-0.3850002288818377,-0.4299998283386248,-1.2274999618530291,-1.8249998092651385,0.02999973297118963,1,-0.028880839081918186,1.727274303598799,10.899999618530273,-1.0000000000000253,11.0,1.0000056098621273,11.020000457763672,-0.028880839081918186 2970,2005-07-20,11.0600004196167,11.140000343322754,10.880000114440918,11.0,156500.0,-0.0018050094067751932,1.3636355754767282,0.7500059604701452,60.12660940190697,53.044345979755,-0.21937834396680245,-0.3149569700426085,-0.9043317651288589,-1.4034123898803479,23.67262705497646,0.26000022888183594,-0.024871759308622288,0.2835004806518562,-0.17726674672899811,0.7442677080327105,0.05311686696142992,0.5138840943422824,-0.6461573867706605,51.11124297724493,-0.36153470601136917,0.23038361369042712,7,-0.29000043869018555,-0.38500022888183594,-1.140000343322754,-1.8050003051757812,0.08999919891357422,2,-0.007233352110771807,2.799996185317286,11.079999923706056,1.727274303598799,10.899999618530273,-1.0000000000000253,11.0,-0.007233352110771807 2971,2005-07-21,10.880000114440918,11.09000015258789,10.739999771118164,11.09000015258789,176400.0,-0.01627489135140736,2.333336360870296,-3.4999761583088294,57.926839196494186,55.75395721417628,0.03658196370116329,-0.15387201444816156,-0.6886520792724582,-1.2158734699173728,22.3283601053074,0.35000038146972656,-0.038075323498643954,0.11050019264221156,-0.33880227459149204,0.5598026598759152,-0.11415104097464024,0.33515142625906336,-0.4141876795873696,35.000035762735706,-18.289229911012598,0.22465123361685183,7,0.019999980926513672,-0.18000030517578125,-0.9350001811981201,-1.625,-0.25,3,0.011948539804551128,1.3636355754767282,11.0600004196167,2.799996185317286,11.079999923706056,1.727274303598799,10.899999618530273,0.011948539804551128 2972,2005-07-22,11.119999885559082,11.119999885559082,10.859999656677246,10.90999984741211,198100.0,0.022058802260453536,1.4761922062115975,-1.0,63.97848387290285,58.70413487450659,-0.13797604341445968,-0.38029081430177136,-0.8917046645012814,-1.4514929783016228,21.443847388167708,0.26000022888183594,0.012366538451001219,0.3294999599456787,-0.1446963827549066,0.803696302646264,0.09240178859538695,0.5665981312959705,-0.6053362128184752,94.99989271179288,36.91370079598827,0.23709817135029224,7,-0.1550002098083496,-0.4200000762939453,-1.1049997806549072,-1.794999599456787,-0.15999984741210938,4,0.016187077970166053,2.333336360870296,10.880000114440918,1.3636355754767282,11.0600004196167,2.799996185317286,11.079999923706056,0.016187077970166053 2973,2005-07-25,10.84000015258789,11.130000114440918,10.84000015258789,11.109999656677246,139700.0,-0.025179832360862853,-1.148151811101496,-1.2857116906826036,54.32693057159022,59.331877989490465,0.17448136011840276,-0.08993804814577366,-0.5753153072722395,-1.1702934190550174,21.29227496338841,0.28999996185302734,0.09656285416592247,0.040000200271606445,-0.42993825937880636,0.5099386599220193,-0.19496902955360085,0.27496943009681374,-0.27941631623344776,25.00005960455951,-34.9136003834019,0.2349692298252065,7,0.1699995994567871,-0.1400003433227539,-0.5125002861022949,-1.2100000381469727,0.1099996566772461,0,0.0313653272879999,1.4761922062115975,11.119999885559082,2.333336360870296,10.880000114440918,1.3636355754767282,11.0600004196167,0.0313653272879999 2974,2005-07-26,10.90999984741211,11.050000190734863,10.859999656677246,10.920000076293944,106100.0,0.006457536331999636,-2.454535996670828,0.03703795277536739,63.49207390423288,60.56921938594484,0.09573740389083163,-0.13537502267666746,-0.6076840866361621,-1.2346822747393755,21.49424963820128,0.21000003814697266,0.15902471824021447,0.08999991416931152,-0.3616637690278175,0.5416635973664405,-0.13583192742925299,0.31583175576787603,-0.3062510572606616,42.49995827680834,-23.14060154042531,0.2258318415985648,7,0.09999990463256836,-0.21000003814697266,-0.502500057220459,-1.2599997520446777,0.3299999237060547,1,0.015582042041391242,-1.148151811101496,10.84000015258789,1.4761922062115975,11.119999885559082,2.333336360870296,10.880000114440918,0.015582042041391242 2975,2005-07-27,10.920000076293944,11.0,10.75,10.970000267028807,141700.0,0.0009166112760492506,3.545468732389335,4.999904634751985,63.297878276608266,60.98855660408553,0.06252679150987106,-0.13081743202188,-0.5804508441804987,-1.239435561489108,21.50166835053675,0.25,0.20918882821656304,0.08650012016296138,-0.3598783603041138,0.5328786006300366,-0.1366891200705762,0.30968936039649897,-0.2756762295733104,46.153883774101196,-22.805768050474434,0.22318924023353764,7,0.019999980926515448,-0.2250003814697248,-0.4850001335144025,-1.2449998855590803,0.399999618530277,2,0.0173992288512681,-2.454535996670828,10.90999984741211,-1.148151811101496,10.84000015258789,1.4761922062115975,11.119999885559082,0.0173992288512681 2976,2005-07-28,10.550000190734863,10.899999618530273,10.31999969482422,10.850000381469727,498000.0,-0.033882773166119984,1.9000092983556127,5.9999809265864315,48.54370190540474,59.64829160711752,0.40101719053818563,0.23633536186095938,-0.1773940179387985,-0.8662869970894995,21.000997185401303,0.600000381469723,0.20700559983976596,-0.27399978637695277,-0.7365510961952335,0.18855152344132797,-0.5052754412860931,-0.0427241314678124,0.7299995422363299,28.39510824197868,-37.627020825658704,0.23127565490914012,7,0.17999982833862305,0.14499950408935547,-0.08750009536743164,-0.875,0.7500000000000018,3,0.056871982649093766,3.545468732389335,10.920000076293944,-2.454535996670828,10.90999984741211,-1.148151811101496,10.84000015258789,0.056871982649093766 2977,2005-07-29,10.369999885559082,10.6899995803833,10.239999771118164,10.600000381469727,403600.0,-0.017061639992562272,1.1951269436981729,0.7666678322678678,40.95237576231523,57.29724535355968,0.53892804602798,0.41808122236341205,0.02619369087884138,-0.6831947044337277,19.77804222152398,0.4499998092651367,0.18343548707065693,-0.44150009155273473,-0.939423186078649,0.05642300297317959,-0.690461638815691,-0.19253854428977846,0.8907998466491716,14.60674879692424,-45.538523241533056,0.24896154726295708,7,0.32000017166137695,0.3249998092651367,0.10250020027160645,-0.6949996948242188,0.8500003814697248,4,0.025072346359801267,1.9000092983556127,10.550000190734863,3.545468732389335,10.920000076293944,-2.454535996670828,10.90999984741211,0.025072346359801267 2978,2005-08-01,10.390000343322754,10.420000076293944,10.149999618530273,10.329999923706056,609200.0,0.0019286844729404784,3.5000119209404272,-0.26087082716555393,32.60871368004223,53.917067396833055,0.4905644069606474,0.402160397781401,0.028565106941037754,-0.6997958074218182,19.25811963420888,0.2700004577636701,0.1494948700893044,-0.4109996318817135,-0.9358314445050695,0.11383218074164247,-0.6734155381933906,-0.1485837255700364,0.8299673904418956,26.666730244914007,-28.11993348853038,0.26241590631167777,8,0.25499963760375977,0.30499935150146484,0.09999966621398926,-0.7150001525878906,0.7100000381469727,0,0.05486041154854582,1.1951269436981729,10.369999885559082,1.9000092983556127,10.550000190734863,3.545468732389335,10.920000076293944,0.05486041154854582 2979,2005-08-02,10.640000343322754,10.68000030517578,10.3100004196167,10.390000343322754,371600.0,0.02406159689500531,1.2424240672774172,4.166637526822026,38.308476123508875,51.492830365899934,0.19175153087157604,0.15872307660235307,-0.1905386753593099,-0.9465049248844188,18.393922573252667,0.36999988555908025,0.11821611286690725,-0.1599996566772468,-0.6860374572486698,0.3660381438941762,-0.4230185569629583,0.1030192436084647,0.5157693035278328,57.647118221903085,7.758806642011443,0.2630189002857119,8,-4.76837158203125e-07,0.054999351501464844,-0.10500025749206543,-0.9650001525878906,0.39999961853027344,1,0.029135287212366245,3.5000119209404272,10.390000343322754,1.1951269436981729,10.369999885559082,1.9000092983556127,10.550000190734863,0.029135287212366245 2980,2005-08-03,10.600000381469727,10.68000030517578,10.520000457763672,10.600000381469727,192000.0,-0.003759394789693782,1.0000000000000222,0.0,39.285717761202015,49.42159465086746,0.17839903938934576,0.22606533488474767,-0.12527312141477331,-0.8997408317343449,18.0966157051671,0.1599998474121076,0.08860963964385427,-0.20999965667724574,-0.711030052481755,0.2910307391272635,-0.46051485457950037,0.04051554122500889,0.4954230636816419,60.000101725260414,12.679887982298197,0.2505151979022548,8,0.03999948501586914,0.09499931335449219,-0.04000043869018555,-0.9250001907348633,0.39999961853027344,2,0.06037729873738917,1.2424240672774172,10.640000343322754,3.5000119209404272,10.390000343322754,1.1951269436981729,10.369999885559082,0.06037729873738917 2981,2005-08-04,10.579999923706056,10.6899995803833,10.510000228881836,10.550000190734863,186000.0,-0.0018868355701792128,-2.2727256964011686,100.0,39.28571776120205,46.6779539717896,0.16915801423660248,0.27264587570677357,-0.08197520148809723,-0.8723851882231308,18.667032770564735,0.17999935150146484,0.03933816418816427,-0.23800010681152095,-0.717455830700926,0.2414556170778841,-0.4777279687562235,0.0017277551331815744,0.45869809184804566,79.62969176890736,32.89541020709543,0.2397278619447025,8,0.05999994277953924,0.11499977111816229,0.045000076293943536,-0.9049997329711932,0.5799999237060529,3,0.06994326809588003,1.0000000000000222,10.600000381469727,1.2424240672774172,10.640000343322754,3.5000119209404272,10.390000343322754,0.06994326809588003 2982,2005-08-05,10.40999984741211,10.550000190734863,10.220000267028807,10.550000190734863,336200.0,-0.01606806025707397,3.714273063535015,-4.666719649044452,37.93104420255472,44.85618881967456,0.25463031584139983,0.4499641119446949,0.11272868224879318,-0.6951454365519627,19.126527512411702,0.35999965667724965,-0.010317447934545143,-0.3980001926422112,-0.9033649917350228,0.10736460645060042,-0.6506825921886179,-0.1453177930958045,0.5753762643205622,48.14819393498413,0.5003538294643377,0.25268239954640587,8,0.19000005722045898,0.2849998474121094,0.21500015258789062,-0.7349996566772461,0.6900005340576172,4,0.08549475085189417,-2.2727256964011686,10.579999923706056,1.0000000000000222,10.600000381469727,1.2424240672774172,10.640000343322754,0.08549475085189417 2983,2005-08-08,10.619999885559082,10.630000114440918,10.359999656677246,10.470000267028807,298900.0,0.020172914622969662,2.176474548126872,-1.071423219187893,38.83495280470461,42.11650869750475,0.011333212245626001,0.2421400754660894,-0.07638795533067011,-0.8969304957864175,19.19382199440801,0.2700004577636719,-0.041413940385792714,-0.18150014877319265,-0.693309027108036,0.3303087295616507,-0.4374045879406143,0.07440429039422902,0.31525363658144556,85.10642615100548,36.87016593425171,0.25590443916742145,8,-0.04500007629394531,0.07499980926513672,0.005000114440917969,-0.9449996948242188,0.40000057220458984,0,0.05649721166999222,3.714273063535015,10.40999984741211,-2.2727256964011686,10.579999923706056,1.0000000000000222,10.600000381469727,0.05649721166999222 2984,2005-08-09,10.640000343322754,10.720000267028807,10.550000190734863,10.699999809265137,372900.0,0.0018832822955929807,2.399988555951944,-0.3999974568620173,39.80583018682743,39.506281131973545,-0.0569871815421763,0.20176853267000183,-0.07484203497957864,-0.9083566129485963,18.31683867318012,0.17000007629394354,-0.11031801696655208,-0.1419997215270996,-0.646822696116482,0.3628232530622828,-0.3944112088217899,0.11041176576759071,0.248137944601158,84.00001525878942,34.635034529460285,0.2524114872946911,8,-0.11500072479248047,0.054999351501464844,-0.0025005340576171875,-0.9650001525878906,0.38000011444091797,1,0.04323308489699906,2.176474548126872,10.619999885559082,3.714273063535015,10.40999984741211,-2.2727256964011686,10.579999923706056,0.04323308489699906 2985,2005-08-10,10.5,10.6899995803833,10.300000190734863,10.6899995803833,257700.0,-0.013157926579449142,3.1052657996576802,3.166687859617891,40.59406314547063,38.622987936425304,0.019188734776330207,0.30959939008065085,0.08519972328860703,-0.7608283108478684,17.55021741584722,0.3899993896484375,-0.14508571333418807,-0.2515000820159905,-0.746497146276738,0.24349698224475702,-0.49899861414636426,-0.00400154988561674,0.34384996776029375,55.99994659423864,4.618874583948191,0.24749853213037404,8,-0.06500005722045898,0.19499969482421875,0.1424999237060547,-0.8249998092651367,0.5799999237060565,2,0.0514285677955264,2.399988555951944,10.640000343322754,2.176474548126872,10.619999885559082,3.714273063535015,10.40999984741211,0.0514285677955264 2986,2005-08-11,10.630000114440918,10.699999809265137,10.380000114440918,10.5,294500.0,0.012380963280087531,1.370372463486569,-0.6842126397261443,37.17279264543018,38.20303425677142,-0.1098185968692178,0.1569291784927298,-0.028637988594084618,-0.881989086664964,16.434680963621968,0.31999969482421875,-0.2062107177907322,-0.10199995040893484,-0.5829900962061458,0.37899019538827616,-0.34249502330754034,0.13849512248967066,0.17221883236557467,81.99996948242223,34.64362815056742,0.2404950728986057,8,-0.19500017166137695,0.06499958038330078,-0.0074999332427978516,-0.9549999237060547,0.4099998474121094,3,0.03480713843609795,3.1052657996576802,10.5,2.399988555951944,10.640000343322754,2.176474548126872,10.619999885559082,0.03480713843609795 2987,2005-08-12,10.550000190734863,10.68000030517578,10.5,10.649999618530273,385300.0,-0.007525862920488069,1.249992549456734,-0.769225690496277,41.520478598959194,39.1932303588733,-0.0017885782130502292,0.21237632650211147,0.06821748091001467,-0.7965590328343453,15.46277250605605,0.18000030517577947,-0.2743016849608484,-0.1594998836517334,-0.6296834355371566,0.31068366823368976,-0.394591659594445,0.07559189229097818,0.21308559637505553,59.52379871117777,8.953731410955761,0.2350917759427112,8,-0.07999992370605646,0.16499948501586914,0.012499809265136719,-0.8050003051757812,0.4499998092651367,4,0.057819871625495844,1.370372463486569,10.630000114440918,3.1052657996576802,10.5,2.399988555951944,10.640000343322754,0.057819871625495844 2988,2005-08-15,10.760000228881836,10.8100004196167,10.359999656677246,10.550000190734863,291100.0,0.0199052165261,1.9032267988272897,-2.1000123978370544,45.94596127159167,40.04183981977139,-0.17185732321067526,-0.009117338616036363,-0.11311262776368025,-0.9969785967107327,14.836264743088407,0.4500007629394531,-0.2774648739383654,0.05750012397766113,-0.40484513708575776,0.51984538504108,-0.1736725065540483,0.2886727545093706,-0.6100006103515625,90.19604543227607,37.01042412840871,0.23117263053170975,8,-0.24499988555908203,-0.045000553131103516,-0.19750022888183594,-0.9800000190734863,0.1599998474121076,0,0.03159852652003359,1.249992549456734,10.550000190734863,1.370372463486569,10.630000114440918,3.1052657996576802,10.5,0.03159852652003359 2989,2005-08-16,10.760000228881836,10.899999618530273,10.579999923706056,10.649999618530273,337400.0,0.0,-1.5599975585937722,0.5238123350938461,45.65218292696837,40.74922483818987,-0.17103098638153647,-0.036174814652577325,-0.09545725772359148,-0.9873008595731427,13.769379324192538,0.319999694824217,-0.24568739444173993,0.07350010871887136,-0.35472882116736315,0.5017290386051059,-0.1406143562242459,0.2876145736619886,-0.5968005943298333,76.66674613960215,21.65841926896534,0.21411446494311712,8,-0.20000028610229492,-0.045000553131103516,-0.19750022888183594,-0.9800000190734863,0.18999958038330078,1,0.024163589530783458,1.9032267988272897,10.760000228881836,1.249992549456734,10.550000190734863,1.370372463486569,10.630000114440918,0.024163589530783458 2990,2005-08-17,10.979999542236328,11.0,10.800000190734863,10.8100004196167,527400.0,0.020446032404718206,-1.1052657996576805,1.5454379941739493,62.72186310553329,43.35324098756001,-0.370411543485373,-0.2766593663058341,-0.29036745428986244,-1.194328828969681,12.378681763736147,0.23999977111816406,-0.19024207942443816,0.2974994659423835,-0.11732440483854845,0.7123233367233155,0.09008753055191754,0.5049114013328495,-0.7873279083251941,96.87493015084438,36.90980614244438,0.20741193539046576,8,-0.36999940872192383,-0.2649998664855957,-0.41499948501586914,-1.1999993324279785,-0.029999732971191406,2,0.003643070782787694,-1.5599975585937722,10.760000228881836,1.9032267988272897,10.760000228881836,1.249992549456734,10.550000190734863,0.003643070782787694 2991,2005-08-18,11.010000228881836,11.079999923706056,10.800000190734863,10.9399995803833,448500.0,0.002732303087090715,1.666663639129676,0.41177064575304195,70.77920670494157,47.003036821158545,-0.3721363001725688,-0.31244038820904585,-0.29828167715137077,-1.2102536862280058,11.403507104709714,0.2799997329711932,-0.16005654771075228,0.32100014686584544,-0.11058922700833484,0.7525895207400257,0.10520545992875441,0.5367948338029365,-0.7688888930053697,90.27782376899876,23.559995412239203,0.21579468693709042,8,-0.32000017166137695,-0.2950005531311035,-0.3725004196166992,-1.2300000190734863,-0.13000011444091797,3,0.00635782864387191,-1.1052657996576805,10.979999542236328,-1.5599975585937722,10.760000228881836,1.9032267988272897,10.760000228881836,0.00635782864387191 2992,2005-08-19,11.300000190734865,11.350000381469727,10.970000267028807,11.010000228881836,643600.0,0.02633968717750701,-1.054055307972452,4.142818217735479,75.13809825893979,51.036719649406905,-0.5840302236231292,-0.6200542559849112,-0.5636594909028236,-1.4891387148978215,10.351029473871117,0.38000011444091975,-0.12025049688514677,0.6020000934600844,0.12722149952006667,1.0767786874001022,0.36461079649007644,0.8393893904300924,-0.9917777678320316,94.94947938090223,22.20851536143006,0.23738929697000874,8,-0.47499990463257014,-0.5500001907348651,-0.6275002956390399,-1.5100002288818377,-0.1999998092651385,4,-0.0230088694241809,1.666663639129676,11.010000228881836,-1.1052657996576805,10.979999542236328,-1.5599975585937722,10.760000228881836,-0.0230088694241809 2993,2005-08-22,11.18000030517578,11.3100004196167,11.039999961853027,11.300000190734865,431000.0,-0.010619458719786201,2.8571399377388436,-0.4137927632552623,66.07141539354069,53.95511800570838,-0.42045595360969656,-0.4988528289208407,-0.4212137266551981,-1.3573314779594146,9.3304642459242,0.2700004577636719,-0.07831752233764355,0.4650002002716054,-0.053519974948136095,0.9835203754913469,0.20574011266173464,0.7242602878814761,-0.7676000864162571,77.92208113905774,3.1366905080394787,0.2592600876098706,8,-0.35500001907348455,-0.4300003051757795,-0.5075004100799543,-1.27000045776367,0.06999969482422053,0,-0.016100205747977325,-1.054055307972452,11.300000190734865,1.666663639129676,11.010000228881836,-1.1052657996576805,10.979999542236328,-0.016100205747977325 2994,2005-08-23,11.079999923706056,11.239999771118164,11.050000190734863,11.149999618530273,242800.0,-0.008944577704834922,-1.9230893378523115,0.5833313465099139,63.79307698884754,56.53278621052804,-0.2810314313834805,-0.40629437879902675,-0.29688766304347247,-1.245666036830782,8.254746404913043,0.18999958038330078,-0.017175839580220398,0.35649981498718475,-0.18071621220100198,0.8937158421753715,0.08789180139309138,0.6251078285812781,-0.5738396886755144,50.90902470362446,-24.683039820431752,0.2686080135940932,8,-0.22499990463257014,-0.32999992370605646,-0.40750002861023127,-1.0799999237060565,0.39999961853027166,1,-0.014440419540959315,2.8571399377388436,11.18000030517578,-1.054055307972452,11.300000190734865,1.666663639129676,11.010000228881836,-0.014440419540959315 2995,2005-08-24,11.109999656677246,11.239999771118164,10.979999542236328,11.100000381469727,372500.0,0.0027075571460071224,-1.0799938965076579,-0.1428474114441453,65.14284126126896,59.64056939006567,-0.2407170642065708,-0.44409917903421814,-0.30686963394144406,-1.2654642180473417,7.5288487144218905,0.26000022888183594,0.03178882836085961,0.3769995689392083,-0.18115900231565973,0.9351581401940763,0.09792028331177427,0.6560788545666423,-0.5194554070027859,56.36351971590919,-17.94459860563022,0.2790792856274341,8,-0.25499963760375977,-0.3599996566772461,-0.4374997615814209,-1.0899996757507324,0.5799999237060547,2,-0.014401426854765753,-1.9230893378523115,11.079999923706056,2.8571399377388436,11.18000030517578,-1.054055307972452,11.300000190734865,-0.014401426854765753 2996,2005-08-25,11.149999618530273,11.220000267028807,11.050000190734863,11.210000038146973,382700.0,0.0036003567136915215,3.249955297006832,-6.000476871721507,72.83948727669609,63.12045924314755,-0.2226076154350327,-0.4604515280072903,-0.33596807684796204,-1.2957248226322537,7.654992656640477,0.17000007629394354,0.08169737911262231,0.3869995594024651,-0.1937838292192886,0.9677829480242188,0.09660786509158825,0.677391253713342,-0.4835097556762875,47.368236129689876,-28.99938431852199,0.2903916943108771,8,-0.2949995994567871,-0.39999961853027344,-0.42749953269958496,-0.9949994087219238,0.7400007247924822,3,-0.017937203238353017,-1.0799938965076579,11.109999656677246,-1.9230893378523115,11.079999923706056,2.8571399377388436,11.18000030517578,-0.017937203238353017 2997,2005-08-26,10.630000114440918,11.130000114440918,10.520000457763672,11.130000114440918,497500.0,-0.046636728419718,1.4399986267089844,8.333275053643804,50.25907324612897,63.59969390698503,0.3463563393999127,0.08434993281747438,0.16977253801077374,-0.7665157909273859,7.980161728962985,0.6299991607666016,0.1310975923901907,-0.14599995613098216,-0.7008027621195669,0.4088028498576026,-0.42340135912527366,0.13140144686330935,0.7200002670288086,13.924007846687791,-58.80439416736922,0.27740140299429233,8,0.30500030517578125,0.11999988555908203,0.1699998378753662,-0.4250001907348633,0.9700002670288086,4,0.023518344055365903,3.249955297006832,11.149999618530273,-1.0799938965076579,11.109999656677246,-1.9230893378523115,11.079999923706056,0.023518344055365903 2998,2005-08-29,10.960000038146973,11.020000457763672,10.520000457763672,10.579999923706056,508200.0,0.03104420697585386,-1.0000038147045416,-0.7600002288818324,57.14285106074991,64.87643481073853,0.05331668878302942,-0.2116067164549822,-0.16933376292858426,-1.0848147311916048,8.03792193109662,0.5,0.189678179698884,0.15549998283386302,-0.37378840643234135,0.6847883721000674,-0.10914421179924005,0.4201441774669661,0.3734003448486334,61.111111111111114,-9.770506966009918,0.2646441946331025,8,-0.024999618530273438,-0.21000003814697266,-0.12750029563903809,-0.755000114440918,0.3400001525878924,0,0.01277375390834612,1.4399986267089844,10.630000114440918,3.249955297006832,11.149999618530273,-1.0799938965076579,11.109999656677246,0.01277375390834612 2999,2005-08-30,10.949999809265137,10.960000038146973,10.699999809265137,10.920000076293944,408800.0,-0.0009124296393274722,9.39996948253829,0.07894664193807144,60.66350432430355,64.64772827949079,0.10404399932718889,-0.1867669576063946,-0.17003338419922898,-1.0611368229967102,9.004708553214918,0.26000022888183594,0.24635664394059198,0.12999978065490758,-0.3971573386414633,0.6571568999512785,-0.13357877899327875,0.3935783403030939,0.3671325752258312,59.7221891084991,-12.503114528903403,0.26357855964818544,8,-0.0149993896484375,-0.19999980926513672,-0.09500002861022949,-0.7300000190734863,0.5100002288818359,1,0.02739727816990678,-1.0000038147045416,10.960000038146973,1.4399986267089844,10.630000114440918,3.249955297006832,11.149999618530273,0.02739727816990678 3000,2005-08-31,11.239999771118164,11.25,10.920000076293944,10.949999809265137,539100.0,0.026484015242415726,1.129028883987226,9.666751438470992,63.43611872113507,63.831829614623395,-0.16225974347796068,-0.4494024687564746,-0.46436017463464196,-1.3324404847050957,9.607319866253269,0.32999992370605646,0.2901408833682648,0.3879997730255127,-0.16020676950448554,0.9362063155555109,0.11389650176051447,0.6621030442905109,0.06118997483825872,98.6301047736002,26.499399902372545,0.27410327126499906,8,-0.30499935150146484,-0.48999977111816406,-0.38499999046325684,-1.0199999809265137,0.05000019073486328,2,0.021352293238907194,9.39996948253829,10.949999809265137,-1.0000038147045416,10.960000038146973,1.4399986267089844,10.630000114440918,0.021352293238907194 3001,2005-09-01,11.31999969482422,11.359999656677244,11.199999809265137,11.199999809265137,510500.0,0.007117431079635805,-1.666666666666637,0.4137927632552587,66.96034520497074,62.92319038640461,-0.21642081179312633,-0.4965808998752692,-0.545912272603351,-1.3943664747607762,10.114117963538696,0.1599998474121076,0.3407946625553979,0.43099970817566025,-0.1393518280501791,1.0013512444014996,0.14582394006274058,0.7161754762885799,-0.7999992370605487,95.23809523809565,20.62403401496026,0.2851757681129198,9,-0.37999963760376154,-0.5650000572204608,-0.5024998188018817,-1.0999999046325701,0.07999992370605291,3,0.0326855031390374,1.129028883987226,11.239999771118164,9.39996948253829,10.949999809265137,-1.0000038147045416,10.960000038146973,0.0326855031390374 3002,2005-09-02,11.300000190734865,11.399999618530273,11.149999618530273,11.329999923706055,389400.0,-0.0017667406915655715,1.941191650257774,-0.2499980131765942,62.98077474155645,62.579785869517465,-0.21950455686617687,-0.4284530985285979,-0.5174131855744317,-1.3533517513747064,9.73204586359922,0.25,0.34093803905461684,0.3665001869201685,-0.18506298109402408,0.9180633549343611,0.0907186029130731,0.6422817709272639,-0.7631997489929212,88.63641782245621,15.332703073561888,0.27578158400709624,9,-0.3400001525878924,-0.5250005722045916,-0.5875003337860125,-1.0250000953674334,0.03999996185302557,4,0.05221240200258093,-1.666666666666637,11.31999969482422,1.129028883987226,11.239999771118164,9.39996948253829,10.949999809265137,0.05221240200258093 3003,2005-09-06,11.220000267028807,11.329999923706055,11.119999885559082,11.31999969482422,443600.0,-0.007079639146524319,2.5000039736467747,3.3333439298092613,60.64815448472193,62.230350035725735,-0.14889147126449664,-0.3174750062146394,-0.42805613984013036,-1.2497143769532553,9.670751817032205,0.21000003814697266,0.32468370956281234,0.2565002441406232,-0.2884969481764479,0.8014974364576943,-0.015998352017911444,0.5289988402991579,-0.6486718582153301,74.28579992179843,1.3493442302111305,0.27249859615853533,9,-0.26000022888183416,-0.4450006484985334,-0.527500391006468,-0.9250001907348615,0.07999992370605824,1,0.03386810208530844,1.941191650257774,11.300000190734865,-1.666666666666637,11.31999969482422,1.129028883987226,11.239999771118164,0.03386810208530844 3004,2005-09-07,11.100000381469727,11.199999809265137,10.979999542236328,11.149999618530273,382800.0,-0.010695176711511545,1.9333443535979045,0.4999952316011152,52.91264248407224,60.87143906048166,-0.02878300617972762,-0.16996003411226823,-0.2953873285437183,-1.1060558366655577,10.11416070297974,0.2400007247924787,0.2653765505543326,0.11350035667419434,-0.41250835182251144,0.6395090651709001,-0.14950399757415944,0.3765047109225481,-0.4955251242675782,37.500099341169594,-31.06954687048043,0.2630043542483531,9,-0.1400003433227539,-0.29000043869018555,-0.43000054359436035,-0.7700004577636719,0.15999984741210938,2,0.018018000215479058,2.5000039736467747,11.220000267028807,1.941191650257774,11.300000190734865,-1.666666666666637,11.31999969482422,0.018018000215479058 3005,2005-09-08,11.039999961853027,11.1899995803833,11.0,11.050000190734863,254700.0,-0.005405443022944767,-3.2222057389903784,0.20000762951094836,50.71769723612301,58.41346238930688,0.022622767739196803,-0.07107389032119116,-0.2276672767808332,-1.0189927127425467,9.800342167747363,0.18999958038330078,0.23360615558894438,0.02649993896484304,-0.4471987189485045,0.5001985968781906,-0.21034938999183161,0.2633492679215177,-0.40370373019775485,14.285811599402365,-49.40891882001492,0.23684932895667415,9,-0.07999992370605469,-0.23000001907348633,-0.3725001811981201,-0.6449999809265137,0.23999977111816584,3,0.038043485303006275,1.9333443535979045,11.100000381469727,2.5000039736467747,11.220000267028807,1.941191650257774,11.300000190734865,0.038043485303006275 3006,2005-09-09,11.0,11.09000015258789,10.960000038146973,11.039999961853027,392100.0,-0.003623184962974757,-1.1666706403134413,3.999904634751097,41.8478173547032,57.47887840137068,0.043703574463007655,-0.0020376743212864312,-0.1831547415591004,-0.9498121673296325,9.558941261218756,0.13000011444091797,0.21047948917724035,-0.032000017166136985,-0.4702067847495499,0.40620675041727594,-0.25110340095784345,0.18710336662556948,-0.3331556328697278,9.090909090909092,-48.55799390044343,0.21910338379170682,9,-0.039999961853027344,-0.19000005722045898,-0.3325002193450928,-0.6050000190734863,0.44999980926513494,4,0.02636363289572974,-3.2222057389903784,11.039999961853027,1.9333443535979045,11.100000381469727,2.5000039736467747,11.220000267028807,0.02636363289572974 3007,2005-09-12,11.15999984741211,11.220000267028807,10.960000038146973,11.0,369600.0,0.014545440673828125,-1.1666706403134264,-4.0,49.46807269436454,56.62612524955008,-0.0371123426510227,-0.1201551301044077,-0.33282121706656476,-1.0757323407025208,9.106225699895338,0.26000022888183416,0.18474236805554867,0.09749984741210938,-0.2801869367153138,0.47518663153953256,-0.09134354465160222,0.28634323947582097,-0.46382927022583686,54.05401922298717,-0.9878957111097151,0.18884339206371129,9,-0.1100001335144043,-0.34999990463256836,-0.49250006675720215,-0.7599997520446777,0.23999977111816406,0,0.0215053561289984,-1.1666706403134413,11.0,-3.2222057389903784,11.039999961853027,1.9333443535979045,11.100000381469727,0.0215053561289984 3008,2005-09-13,11.100000381469727,11.170000076293944,11.050000190734863,11.109999656677246,305700.0,-0.005376296304905104,-1.1818229107964617,-0.06249552964737858,50.54349121841334,55.50167934889561,0.05010353788833122,-0.035181449956018795,-0.26232778407723956,-0.9845302027493652,8.195979567915721,0.11999988555908025,0.13986714380807364,0.02050037384033132,-0.3294454474376991,0.37044619511836174,-0.1544725367986839,0.19547328447934653,-0.3756766426296938,53.84623849172908,-1.6474714817305696,0.17497291063901502,9,0.05999946594238281,-0.2500004768371582,-0.452500581741333,-0.7000002861022949,0.4499998092651385,1,0.021621600258574514,-1.1666706403134264,11.15999984741211,-1.1666706403134413,11.0,-3.2222057389903784,11.039999961853027,0.021621600258574514 3009,2005-09-14,11.020000457763672,11.199999809265137,10.960000038146973,11.100000381469727,352400.0,-0.007207200086191579,-1.3999885559518588,8.000572246065808,47.619066841523924,53.744229140049924,0.1576565533692218,0.06882442987666693,-0.17448139460852374,-0.8680471939951637,7.7455428034126665,0.23999977111816406,0.17831908767904103,-0.07249956130981516,-0.39031279728201973,0.2453136746623894,-0.23140617929591656,0.08640705667628623,-0.2686496837360295,23.077064152881352,-30.972067560262378,0.1589066179861021,9,0.15999937057495117,-0.17000055313110352,-0.38500070571899414,-0.6200003623962402,0.31999969482421875,2,0.0254083231706157,-1.1818229107964617,11.100000381469727,-1.1666706403134264,11.15999984741211,-1.1666706403134413,11.0,0.0254083231706157 3010,2005-09-15,11.020000457763672,11.109999656677246,10.899999618530273,11.050000190734863,295300.0,0.0,1.8000254315414692,0.37499701976491906,46.486506270542684,51.4693581473357,0.1376423976558403,0.07586446222319054,-0.1580912848549776,-0.8363032081803468,7.764465293112608,0.21000003814697266,0.17554920585385503,-0.07449960708618164,-0.3898255961315087,0.2408263819591454,-0.23216260160884516,0.08316338743648188,-0.24270372995592382,37.50018626413766,-16.675504214302073,0.15766299452266347,9,0.12999916076660156,-0.17000055313110352,-0.4100008010864258,-0.5450005531311035,0.7899999618530273,3,0.021778562717670535,-1.3999885559518588,11.020000457763672,-1.1818229107964617,11.100000381469727,-1.1666706403134264,11.15999984741211,0.021778562717670535 3011,2005-09-16,11.079999923706056,11.15999984741211,10.979999542236328,11.06999969482422,2147500.0,0.005444597409260066,1.1176496987512925,-0.33334392980894556,66.18706171240306,51.82561225520754,0.044721757924161665,0.022533382666855672,-0.20131028662907546,-0.8645262236940976,8.019964096956263,0.18000030517578125,0.16778772175700674,-0.01800012588500799,-0.3309217777392064,0.2949215259691904,-0.1744609518121063,0.13846070004209032,-0.27779508026940825,56.24998137358712,-2.892635679636321,0.1564608259270988,9,0.0349998474121076,-0.2000002861022967,-0.5150001049041766,-0.5549998283386248,0.9400005340576154,4,0.01805052442619881,1.8000254315414692,11.020000457763672,-1.3999885559518588,11.020000457763672,-1.1818229107964617,11.100000381469727,0.01805052442619881 3012,2005-09-19,11.039999961853027,11.06999969482422,10.81999969482422,11.0600004196167,464100.0,-0.0036101048852399398,11.500309951837142,-2.0,53.63636521268699,51.04652455831477,0.04912854679669998,0.044328814047052134,-0.1507738783203756,-0.7925001332966257,8.341203276092198,0.26000022888183594,0.1266261391807486,-0.04500007629394531,-0.34387507503724457,0.25387492244935395,-0.19443757566559583,0.1044374230777052,0.3599996566772461,57.89478967723134,-0.9575656400139465,0.14943749937164963,9,-0.019999980926513672,-0.16000032424926758,-0.47500014305114746,-0.5149998664855957,0.880000114440918,0,0.03713766746637659,1.1176496987512925,11.079999923706056,1.8000254315414692,11.020000457763672,-1.3999885559518588,11.020000457763672,0.03713766746637659 3013,2005-09-20,11.0,11.199999809265137,10.869999885559082,11.199999809265137,465500.0,-0.003623184962974757,2.3000023841880646,9.999761586877742,52.21240133041997,50.96871998568674,0.0610608338634524,0.07394328855400545,-0.10499835438391969,-0.717188078444627,8.461894624625836,0.3299999237060547,0.06530090095823127,-0.0760000228881843,-0.37366805006181814,0.22166800428544953,-0.2248340364750021,0.0728339906986335,0.3883996200561519,47.36848709653918,-10.903998494082806,0.14883401358681733,9,0.019999980926513672,-0.12000036239624023,-0.4075000286102295,-0.47499990463256836,0.8000001907348651,1,0.03636360168457031,11.500309951837142,11.039999961853027,1.1176496987512925,11.079999923706056,1.8000254315414692,11.020000457763672,0.03636360168457031 3014,2005-09-21,10.920000076293944,11.0,10.850000381469727,10.949999809265137,419200.0,-0.0072727203369141735,1.307684407438653,0.1499988079059765,32.608677624268225,48.95660669548066,0.12610372878373433,0.14898011287486845,-0.029060004417971186,-0.6040584779844753,8.61678390267456,0.14999961853027344,0.013774912423372143,-0.14799995422363388,-0.4537069673756715,0.15770705892840375,-0.3008534607996527,0.004853552352384938,0.4570315452575695,26.315881935154373,-25.742422854506522,0.15285350657601898,9,0.09999990463257014,0.03999996185302912,-0.30500006675720037,-0.3949999809265119,0.9600000381469744,2,0.05769231776917105,2.3000023841880646,11.0,11.500309951837142,11.039999961853027,1.1176496987512925,11.079999923706056,0.05769231776917105 3015,2005-09-22,10.949999809265137,11.039999961853027,10.8100004196167,10.869999885559082,402900.0,0.002747228274871505,-1.3000085831179606,-2.666687859617733,28.735589344692798,47.49969247214617,0.0916308690771217,0.11212784561341493,-0.06543548369151608,-0.6000984131399516,9.070381800401572,0.22999954223632812,-0.02958813140007166,-0.11000022888183558,-0.41943087106827903,0.19943041330460787,-0.2647155499750582,0.04471509221138703,0.41589117375183093,35.897335576509256,-10.257050803020569,0.1547153210932218,9,0.06500053405761719,0.010000228881835938,-0.3125,-0.4249997138977051,1.1599998474121076,3,0.03561647033023352,1.307684407438653,10.920000076293944,2.3000023841880646,11.0,11.500309951837142,11.039999961853027,0.03561647033023352 3016,2005-09-23,10.949999809265137,11.010000228881836,10.800000190734863,10.9399995803833,256500.0,0.0,2.230743272983362,0.12500298023508094,29.411705307375513,45.27120720692517,0.09363968112316456,0.1015843963891303,-0.06904129699748296,-0.5686679403923449,9.563579522829805,0.21000003814697266,-0.045097105131626236,-0.10000023841857875,-0.41011054502038924,0.21011006818323175,-0.255055391719484,0.0550549148823265,0.3936555512158204,37.49994039529838,-3.145230122234203,0.15505515330090544,9,0.05000019073486328,0.010000228881835938,-0.28749990463256836,-0.4249997138977051,1.0900001525878906,4,0.0785388698933025,-1.3000085831179606,10.949999809265137,1.307684407438653,10.920000076293944,2.3000023841880646,11.0,0.0785388698933025 3017,2005-09-26,10.880000114440918,11.100000381469727,10.56999969482422,11.0,631500.0,-0.006392666305344519,2.312497578566202,-11.99971390425329,29.761853401786325,42.96213633841106,0.13381680772979365,0.20161045016678258,-0.0028903889287725804,-0.4700401457649974,9.111331946080275,0.530000686645506,-0.05321874305729857,-0.18249993324279856,-0.4363855038685305,0.07138563738293335,-0.30944271855566363,-0.05555714792993349,0.4310359358552738,49.20640687371978,12.287111280371725,0.12694278531286574,9,0.004999637603759766,0.07999992370605469,-0.17750024795532227,-0.2350001335144043,1.0299997329711914,0,0.10477944221798707,2.230743272983362,10.949999809265137,-1.3000085831179606,10.949999809265137,1.307684407438653,10.920000076293944,0.10477944221798707 3018,2005-09-27,11.100000381469727,11.1899995803833,10.699999809265137,10.869999885559082,535400.0,0.020220612565693408,1.3902492353139575,-1.9166726271368286,50.0,43.22668446713062,-0.09631165917678608,-0.007761501700400686,-0.22103856962667479,-0.6636744960857737,8.467386090314772,0.48999977111816406,-0.0323950555073953,0.030500316619873402,-0.21917103046592779,0.2801716637056746,-0.09433535692302719,0.155335990162774,0.15175276038870678,85.48399749583533,46.628977052676746,0.12483567354290043,9,-0.21500062942504883,-0.1400003433227539,-0.3125002384185791,-0.4200000762939453,1.0699996948242188,1,0.07387384384176432,2.312497578566202,10.880000114440918,2.230743272983362,10.949999809265137,-1.3000085831179606,10.949999809265137,0.07387384384176432 3019,2005-09-28,11.25,11.25,11.100000381469727,11.130000114440918,642700.0,0.013513478682458668,1.4999960263532255,0.5217375079299922,60.19419812949806,44.74976134034789,-0.23496379675129653,-0.14138222162043057,-0.37320774278141755,-0.7892020370071755,7.680505361738489,0.14999961853027344,-0.03694896822099736,0.16549992561340332,-0.08992330300988094,0.4209231542366876,0.0377883113017603,0.29321153992504634,-0.6800003051757795,100.0,55.63968549414517,0.12771161431164227,9,-0.3400001525878906,-0.28999996185302734,-0.46249985694885254,-0.5699996948242188,1.119999885559082,2,0.04888890584309902,1.3902492353139575,11.100000381469727,2.312497578566202,10.880000114440918,2.230743272983362,10.949999809265137,0.04888890584309902 3020,2005-09-29,11.479999542236328,11.479999542236328,11.09000015258789,11.199999809265137,683400.0,0.020444403754340312,1.7857125827228109,2.3333333333333335,69.67215421415494,45.13699384054254,-0.4390178917195193,-0.37152812305506266,-0.6021042139482269,-0.9945806659729861,7.766992643846687,0.3899993896484375,-0.03387540342392725,0.3834994792938229,0.07940304339487625,0.6875959151927695,0.23145126134435046,0.5355476972432953,-0.8963998413085914,100.0,49.06421835595904,0.15204821794947312,9,-0.4549999237060547,-0.4799995422363281,-0.677499532699585,-0.7999992370605469,1.0200004577636719,3,0.034843256807889134,1.4999960263532255,11.25,1.3902492353139575,11.100000381469727,2.312497578566202,10.880000114440918,0.034843256807889134 3021,2005-09-30,11.6899995803833,11.829999923706055,11.399999618530273,11.449999809265135,743600.0,0.018292686979155093,-1.529412424687812,0.8571428571428635,70.86617070502186,47.051416673024185,-0.6184237196484208,-0.5822391377820146,-0.8027353836629256,-1.1788080447816043,8.657745135599496,0.43000030517578125,-0.011277719465519809,0.5749995231628411,0.18171399757210693,0.9682850487535752,0.378356760367474,0.7716422859582082,-1.07054388580322,88.88886365941418,36.76342168138454,0.1966427627953669,9,-0.48999977111816406,-0.5149993896484375,-0.8874995708465576,-1.0099992752075195,0.8300008773803711,4,0.03592815152865669,1.7857125827228109,11.479999542236328,1.4999960263532255,11.25,1.3902492353139575,11.100000381469727,0.03592815152865669 3022,2005-10-03,11.890000343322756,11.960000038146973,11.68000030517578,11.68000030517578,430800.0,0.01710870574153578,-1.666663639129676,0.875000993411702,78.01420502390602,49.91828375007819,-0.7656929067909797,-0.7755342744598064,-0.9985871797443782,-1.352729200112984,9.601652460591378,0.2799997329711932,0.02178058361090862,0.7455002784729015,0.22564310535670806,1.2653574515890949,0.48557169191480476,1.0054288650309982,-1.197911994995117,94.44446967391927,40.779549811153345,0.2599285865580963,10,-0.62500047683716,-0.6500000953674334,-1.0875003337860125,-1.1849999427795428,0.6599998474121094,0,0.012615610950298173,-1.529412424687812,11.6899995803833,1.7857125827228109,11.479999542236328,1.4999960263532255,11.25,0.012615610950298173 3023,2005-10-04,11.600000381469727,11.970000267028807,11.56999969482422,11.899999618530273,259500.0,-0.024390239989849016,-1.2222216335353728,-1.4285675360238812,67.90124401598393,53.839680015824385,-0.42648152271275563,-0.4802274936686697,-0.6986959239190202,-1.0371131653319026,10.314756547890589,0.4000005722045863,0.009823432034494317,0.43650031089782715,-0.12136305393449476,0.994363675730149,0.1575686284816662,0.7154319933139881,-0.8064790979565419,57.954563927057045,0.40311618829191076,0.27893168241616073,10,-0.3300004005432129,-0.35500001907348633,-0.757500171661377,-0.8700003623962402,1.2599992752075178,1,0.026724091012754414,-1.666663639129676,11.890000343322756,-1.529412424687812,11.6899995803833,1.7857125827228109,11.479999542236328,0.026724091012754414 3024,2005-10-05,11.300000190734865,11.5600004196167,11.18000030517578,11.550000190734865,264200.0,-0.025862084557694787,1.8148108902358546,0.8333354526149817,57.29166304485501,57.01257709362018,-0.07477286032492358,-0.17336403300294556,-0.3943431752231312,-0.7131410038529662,10.166607588227997,0.4200000762939471,0.017755369276880373,0.1265001296997088,-0.43373569691502745,0.6867359563144451,-0.15361778360765932,0.40661804300707693,-0.38883100887011857,23.86363759513738,-34.727777189287565,0.2801179133073685,10,-0.030000209808351386,-0.030000209808351386,-0.45749998092651545,-0.5700001716613787,1.8800001144409144,2,0.07699113901541477,-1.2222216335353728,11.600000381469727,-1.666663639129676,11.890000343322756,-1.529412424687812,11.6899995803833,0.07699113901541477 3025,2005-10-06,11.460000038146973,11.510000228881836,11.300000190734865,11.380000114440918,359700.0,0.01415927829304775,1.3333298012122041,-0.31999969482421875,59.405945735918,60.34527047456935,-0.17301574242059914,-0.31651298676949935,-0.5483638987415596,-0.8486338063719359,10.010452474696557,0.21000003814697088,0.03648319946816336,0.2654999732971195,-0.30505743079062597,0.836057377384865,-0.019778728746754126,0.5507786753409931,-0.442947747765821,35.44300588501607,-22.476112877575225,0.28527870204387284,10,-0.19000005722045898,-0.19000005722045898,-0.617499828338623,-0.7300000190734863,1.5600004196166992,3,0.0794066181835067,1.8148108902358546,11.300000190734865,-1.2222216335353728,11.600000381469727,-1.666663639129676,11.890000343322756,0.0794066181835067 3026,2005-10-07,11.289999961853027,11.649999618530273,11.020000457763672,11.5,277300.0,-0.014834212541716019,1.4705884552885056,-2.625002980235081,55.81395451992913,63.23994837658522,0.05619475912897265,-0.13035631329203845,-0.36230881059363007,-0.6551857772587653,10.011277904105926,0.6299991607666016,0.0834410537211987,0.08099989891052317,-0.4834522854732537,0.6454520832943,-0.20122619328136437,0.3632259911024107,0.6800003051757795,28.421006136644543,-28.282526360046553,0.28222609219188816,10,0.04500007629394531,-0.019999980926513672,-0.44749975204467773,-0.559999942779541,1.6599998474121076,4,0.10717449444068694,1.3333298012122041,11.460000038146973,1.8148108902358546,11.300000190734865,-1.2222216335353728,11.600000381469727,0.10717449444068694 3027,2005-10-10,11.399999618530273,11.460000038146973,11.1899995803833,11.329999923706055,237500.0,0.009743105141622355,1.8421020930582743,-0.33333181956485214,59.00900320383118,64.24094873256647,0.03097101510517497,-0.23342153245433117,-0.44884139459473005,-0.7448515774119002,10.580224686211476,0.2700004577636719,0.13837055175261703,0.1789995670318607,-0.39124130354644393,0.7492404376101653,-0.1061208682572925,0.4641200023210139,0.5510006523132311,39.99991969056783,-17.14564577723055,0.2851204352891524,10,0.0950007438659668,-0.12999963760375977,-0.5524997711181641,-0.6649999618530273,1.390000343322754,0,0.09824569093957503,1.4705884552885056,11.289999961853027,1.3333298012122041,11.460000038146973,1.8148108902358546,11.300000190734865,0.09824569093957503 3028,2005-10-11,11.34000015258789,11.520000457763672,11.210000038146973,11.390000343322756,429300.0,-0.005263111223693051,1.0,-0.7142915531335403,59.545461244823095,64.16886685649146,0.14370694608191492,-0.16287043768264198,-0.36623298798931714,-0.6656187359813064,11.097350934059897,0.3100004196166992,0.1954819596131987,0.10700011253356934,-0.4626202040717722,0.6766204291389109,-0.17781004576910142,0.3918102708362401,0.592380121994017,50.793670016136794,-9.828158275882096,0.2848101583026706,10,0.1550002098083496,-0.07000017166137695,-0.4725003242492676,-0.5850005149841309,1.3999996185302734,1,0.1067019419634525,1.8421020930582743,11.399999618530273,1.4705884552885056,11.289999961853027,1.3333298012122041,11.460000038146973,0.1067019419634525 3029,2005-10-12,11.300000190734865,11.40999984741211,11.199999809265137,11.300000190734865,316700.0,-0.003527333449276693,-1.0999923706345351,-0.0,57.91856394712591,62.86291238237712,0.21405553503281105,-0.10626638075877004,-0.3116822214201189,-0.6038679940810159,11.294259975176196,0.21000003814697266,0.26173003436687736,0.05300016403198349,-0.5082803090195416,0.6142806370835086,-0.22764007249377904,0.333640400557746,0.6141324875106786,44.44446126411998,-18.507385672412525,0.2806402365257622,10,0.19500017166137518,-0.030000209808351386,-0.432500362396242,-0.5450005531311053,1.7799997329711896,2,0.1380530477531725,1.0,11.34000015258789,1.8421020930582743,11.399999618530273,1.4705884552885056,11.289999961853027,0.1380530477531725 3030,2005-10-13,11.260000228881836,11.34000015258789,11.0600004196167,11.300000190734865,341700.0,-0.003539819573262104,3.6666666666666665,-100.0,56.88890113360136,61.30988242999707,0.245370055242228,-0.049923965729064435,-0.25600673621595504,-0.5450031234353929,11.427114916487838,0.2799997329711914,0.29411596087193814,0.0010002136230475855,-0.5500141832160423,0.5520146104621375,-0.2745069847964974,0.27650741204259255,0.6362498049540708,38.0952525121026,-26.916295134474687,0.27550719841954513,10,0.2350001335144043,0.009999752044677734,-0.3750002384185791,-0.5050005912780762,1.9799995422363281,3,0.1705151010005448,-1.0999923706345351,11.300000190734865,1.0,11.34000015258789,1.8421020930582743,11.399999618530273,0.1705151010005448 3031,2005-10-14,11.279999732971193,11.279999732971193,11.029999732971193,11.260000228881836,234800.0,0.001776154856379053,24.000619903672064,-0.49998807905969844,59.09090515010411,59.20729355513019,0.1800277778623176,-0.05709924368336239,-0.259130352455907,-0.546947597849309,11.842753644607615,0.25,0.3051476461729923,0.010999727249147995,-0.5335580499612487,0.5555575044595447,-0.26127916135605034,0.2832786158543463,0.5987253093432692,51.020332695605305,-15.329909597590046,0.2722788886051979,10,0.21500062942504705,-0.00999975204467951,-0.39499974250793635,-0.5250000953674334,2.510000228881834,4,0.15425538705524033,3.6666666666666665,11.260000228881836,-1.0999923706345351,11.300000190734865,1.0,11.34000015258789,0.15425538705524033 3032,2005-10-17,11.449999809265135,11.449999809265135,11.199999809265137,11.25,264000.0,0.015070929106233422,1.5000023841880914,10.000238424489986,58.13952663126091,58.12265829016097,-0.06587780052396575,-0.20533592610105345,-0.4044507318650279,-0.6962837582688071,11.4085617742087,0.24999999999999822,0.2867085015058919,0.16049981117248358,-0.3786017778220945,0.6996014001670616,-0.10905098332480634,0.4300506056697735,0.4115507413583117,85.7141744987861,20.884339752338292,0.26955079449728925,10,-0.11499977111816229,-0.17999982833862127,-0.5649998188018781,-0.6950001716613752,2.3299999237060582,0,0.13100436899450663,24.000619903672064,11.279999732971193,3.6666666666666665,11.260000228881836,-1.0999923706345351,11.300000190734865,0.13100436899450663 3033,2005-10-18,11.399999618530273,11.529999732971193,11.289999961853027,11.449999809265135,337800.0,-0.0043668289578836506,1.2857116906825818,-0.2500011920940257,53.65852864280465,57.71897668993314,-0.05278178112899745,-0.13052431686353927,-0.33661297360385944,-0.6290537180149958,11.463022705180082,0.23999977111816584,0.24616876141010735,0.0904996395111084,-0.4328287605446288,0.6138280395668456,-0.1711645605167611,0.3521638395389779,0.4447199302359781,73.99997711181605,13.056347714696614,0.261664200027869,10,-0.06499958038330078,-0.12999963760375977,-0.4699997901916504,-0.6449999809265137,2.410000801086426,1,0.12192985875748286,1.5000023841880914,11.449999809265135,24.000619903672064,11.279999732971193,3.6666666666666665,11.260000228881836,0.12192985875748286 3034,2005-10-19,11.550000190734865,11.550000190734865,11.119999885559082,11.34000015258789,268400.0,0.01315794537052195,3.0952402577644444,-4.19998474126933,51.77666596472378,56.87127893757823,-0.18281550194985563,-0.24338536468368588,-0.46730995970563605,-0.7607772738555916,11.647007713171574,0.430000305175783,0.1735659179675757,0.20900020599365376,-0.2909324396488575,0.708932851636165,-0.040966116827600985,0.4589665288149085,0.2782249762113356,100.0,42.17927891758333,0.24996632282125547,10,-0.2150001525878924,-0.2800002098083514,-0.5450003147125262,-0.7950005531311053,2.220000267028807,2,0.10303026499842738,1.2857116906825818,11.399999618530273,1.5000023841880914,11.449999809265135,24.000619903672064,11.279999732971193,0.10303026499842738 3035,2005-10-20,11.34000015258789,11.579999923706055,11.260000228881836,11.470000267028807,188700.0,-0.018181821184334868,-1.2068947373613472,-0.6190480515528857,41.11676699609575,55.23825810159675,0.009356388165857155,-0.0028136458959266974,-0.23553523609609606,-0.5336954825836315,11.797077188756392,0.31999969482421875,0.12591191121554246,-0.020499849319458363,-0.4854152207702285,0.44441552213131175,-0.2529575350448443,0.21195783640592758,0.4720605201746597,56.36369311117917,2.370730868248941,0.23245768572538533,10,-0.03500032424926758,-0.07000017166137695,-0.3250002861022949,-0.5850005149841309,2.090000152587889,3,0.15343913119093577,3.0952402577644444,11.550000190734865,1.2857116906825818,11.399999618530273,1.5000023841880914,11.449999809265135,0.15343913119093577 3036,2005-10-21,11.8100004196167,11.81999969482422,11.300000190734865,11.34000015258789,334100.0,0.04144623110269974,1.1224520777499305,-3.615383486777,48.21428723481248,54.03884521615023,-0.4236791373467348,-0.42697244301940174,-0.6820413600837725,-0.9865816421745777,11.669487077481554,0.5199995040893555,0.1296785210063991,0.40650038719177317,-0.05763550540289053,0.8706362797864369,0.1744324408944422,0.6385683334891041,-0.7899999618530273,98.57153172398453,47.64254686446276,0.23206794629733166,10,-0.38500070571899236,-0.5400004386901855,-0.8100006580352783,-1.0550007820129395,1.5699996948242188,4,0.12108376805187926,-1.2068947373613472,11.34000015258789,3.0952402577644444,11.550000190734865,1.2857116906825818,11.399999618530273,0.12108376805187926 3037,2005-10-24,12.020000457763672,12.050000190734865,11.850000381469727,11.850000381469727,316100.0,0.01778154366516005,-1.3529378765609608,0.36170208448738006,59.72222467508845,54.05848559729082,-0.5995302561851918,-0.57675817600839,-0.8630436068356051,-1.1774340017678782,10.889442899293783,0.23999977111816584,0.1215131246591934,0.5595004081726067,0.08614826965206923,1.0328525466931442,0.3228243389123371,0.7961764774328763,-0.9840000152587898,96.77422331968775,44.80339664661032,0.23667606926026882,10,-0.48000049591064275,-0.7100005149841291,-1.02250075340271,-1.265000820159912,1.4599990844726562,0,0.1472545288420617,1.1224520777499305,11.8100004196167,-1.2068947373613472,11.34000015258789,3.0952402577644444,11.550000190734865,0.1472545288420617 3038,2005-10-25,11.920000076293945,11.979999542236328,11.729999542236328,11.979999542236328,651400.0,-0.008319498973491046,7.333407508662619,-0.3529378765609398,65.81632330337203,54.936014414651495,-0.45662363805165285,-0.43445013153169754,-0.7413795401594268,-1.0542022354637801,10.38916527551306,0.29000091552734375,0.13336007173023567,0.41850004196166957,-0.0653128758393926,0.9023129597627317,0.1765935830611376,0.6604065008622015,-0.8434396438598633,86.02149765785852,29.23557118734321,0.2419064589005312,10,-0.3800001144409162,-0.6100001335144025,-0.9700002670288086,-1.1650004386901855,1.6300001144409197,1,0.15604023865539607,-1.3529378765609608,12.020000457763672,1.1224520777499305,11.8100004196167,-1.2068947373613472,11.34000015258789,0.15604023865539607 3039,2005-10-26,11.800000190734865,12.0,11.649999618530273,11.829999923706055,345000.0,-0.010067104428776896,-1.1212087934318022,0.4999999999999704,58.85417028847659,55.15437765408208,-0.288588172992327,-0.285785280962811,-0.6006637202888125,-0.9171810922292156,10.07019698492056,0.35000038146972656,0.12655970162542118,0.2710001468658465,-0.21514062285136504,0.757140916583058,0.02792976200724162,0.5140705317244514,-0.684502167968752,68.35442885166749,8.502406872345802,0.24307038485860555,10,-0.26000022888183594,-0.49000024795532227,-0.8500003814697283,-1.0250005722045916,1.7600002288818342,2,0.17033899969425836,7.333407508662619,11.920000076293945,-1.3529378765609608,12.020000457763672,1.1224520777499305,11.8100004196167,0.17033899969425836 3040,2005-10-27,11.880000114440918,11.989999771118164,11.600000381469727,11.850000381469727,301200.0,0.006779654441774197,2.120007019069744,-1.0000000000000593,66.12022342036613,55.935413017444525,-0.30328608775282184,-0.35234665782087404,-0.6656833063969145,-0.9772863531334082,10.488496424481012,0.3899993896484375,0.12639799979903543,0.3310000419616692,-0.17898055733989615,0.8409806412632346,0.07600974231088742,0.585990341612451,-0.7271220049560547,77.33332316080705,12.947591241527988,0.2549902996507824,10,-0.2950000762939453,-0.5700001716613752,-0.8900001049041748,-1.1050004959106445,1.4600000381469727,3,0.1590909364575961,-1.1212087934318022,11.800000190734865,7.333407508662619,11.920000076293945,-1.3529378765609608,12.020000457763672,0.1590909364575961 3041,2005-10-28,12.109999656677244,12.109999656677244,11.68000030517578,11.979999542236328,297800.0,0.019360230641475074,5.615368814877487,4.333375719235723,68.20513096394964,57.05381349885438,-0.45054869354499694,-0.5789506203484986,-0.8786881939188245,-1.1877678779234007,9.777733239486336,0.42999935150146484,0.14189793211285817,0.5399995803832986,-0.025946423074294955,1.1059455838408923,0.25702657865450185,0.8229725821120955,-0.9212366639423806,100.0,31.18586150845495,0.282973001728797,10,-0.49499988555908025,-0.7699999809265119,-1.122499465942381,-1.3350000381469709,1.3500003814697283,4,0.1090008824047084,2.120007019069744,11.880000114440918,-1.1212087934318022,11.800000190734865,7.333407508662619,11.920000076293945,0.1090008824047084 3042,2005-10-31,12.039999961853027,12.039999961853027,11.720000267028807,11.75,537200.0,-0.005780321784371045,1.2068947373613594,2.2307669735539313,67.85713764390879,58.63143672119929,-0.32190829442584423,-0.5240030527523878,-0.801505849873605,-1.099097745035122,8.631498928938095,0.3899993896484375,0.16517005091103165,0.46249990463256907,-0.12487165385844712,1.0498714631235853,0.1688141253870601,0.756185683878078,-0.7959627692816209,86.27455013622632,14.553834457687387,0.29368577924550826,10,-0.4250001907348633,-0.7000002861022949,-1.059999942779541,-1.265000343322754,1.5399999618530273,0,0.11129569408915985,5.615368814877487,12.109999656677244,2.120007019069744,11.880000114440918,-1.1212087934318022,11.800000190734865,0.11129569408915985 3043,2005-11-01,11.90999984741211,11.949999809265135,11.699999809265135,11.9399995803833,473600.0,-0.010797351731960503,8.999961853173573,-0.10344736868067363,64.87803902248857,60.087144838728705,-0.1251138152850011,-0.38956075161287274,-0.6618170613895611,-0.9516322762187137,7.888861412898848,0.3400001525878924,0.1823993707942062,0.3169998168945316,-0.288939256668014,0.9229388904570772,0.014030280113258797,0.6199693536758044,-0.614004906994353,60.78429539262474,-13.792383989999408,0.3029695367812731,11,-0.22499990463256836,-0.505000114440918,-0.9874999523162842,-1.135000228881836,1.6100006103515625,1,0.1318219743861171,1.2068947373613594,12.039999961853027,5.615368814877487,12.109999656677244,2.120007019069744,11.880000114440918,0.1318219743861171 3044,2005-11-02,12.170000076293945,12.199999809265135,11.9399995803833,11.960000038146973,466700.0,0.021830414123668485,-1.0799938965076437,-7.000063578853673,70.04404546042721,63.30128689032109,-0.32175414917785083,-0.6124410522557273,-0.9056838269744869,-1.1912005796712606,8.56591556573433,0.28999996185302557,0.20007254112392658,0.5335000514984127,-0.10775782762442176,1.1747579306212472,0.2128711119369946,0.8541289910598309,-0.8251648529006204,95.00003973646803,15.155663901832796,0.3206289395614176,11,-0.4200000762939453,-0.559999942779541,-1.2475001811981201,-1.3950004577636719,1.3800001144409197,2,0.11339359948970218,8.999961853173573,11.90999984741211,1.2068947373613594,12.039999961853027,5.615368814877487,12.109999656677244,0.11339359948970218 3045,2005-11-03,12.369999885559082,12.40999984741211,12.170000076293945,12.199999809265135,387200.0,0.01643383796313347,-1.0869586850878212,0.8095240257764582,72.24489414607643,65.97135432490597,-0.40262374834881776,-0.7808025689796665,-1.0878606496460144,-1.3719527867898407,9.499482715606037,0.23999977111816406,0.24345653455197613,0.6879998683929447,-0.025585627556539592,1.401585364342429,0.33120712041820255,1.0447926163676868,-0.9567514952960128,94.52054973480001,10.574483156809578,0.3567927479747424,11,-0.36499977111816406,-0.6549997329711914,-1.434999942779541,-1.5950002670288086,1.079999923706053,3,0.09620052910807542,-1.0799938965076437,12.170000076293945,8.999961853173573,11.90999984741211,1.2068947373613594,12.039999961853027,0.09620052910807542 3046,2005-11-04,12.5,12.5,12.289999961853027,12.369999885559082,274800.0,0.010509306034245158,2.230766973553901,0.764706212343898,71.78422908120048,67.3115770366962,-0.4743358972621703,-0.8595754803782576,-1.1994492090455484,-1.486703772106182,9.6814535270339,0.21000003814697266,0.28939706892455774,0.7574999809265144,-0.018586715136009957,1.5335866769890387,0.3694566328952522,1.1455433289577766,-0.9870764640220262,100.0,15.605176846917303,0.38804334803126184,11,-0.4499998092651367,-0.7399997711181641,-1.4875001907348633,-1.6850004196166992,1.4099998474121094,4,0.06720001220703131,-1.0869586850878212,12.369999885559082,-1.0799938965076437,12.170000076293945,8.999961853173573,11.90999984741211,0.06720001220703131 3047,2005-11-07,12.520000457763672,12.5600004196167,12.199999809265135,12.399999618530273,359500.0,0.0016000366210937589,2.5999923706345904,0.9230825661152477,73.52941883594087,68.16858765142607,-0.4648350137041657,-0.8341324834043853,-1.1836623953362704,-1.500764266985371,9.732465980045191,0.3600006103515643,0.385077098426752,0.7215003967285156,-0.11016951158492283,1.553170305041954,0.3056654425717973,1.137335350885234,-0.8886277461030545,95.34884494597328,9.240960595806285,0.41583495415671895,11,-0.440000057220459,-0.7300000190734863,-1.3325004577636719,-1.5300006866455078,1.4399995803833008,0,0.07507983594364842,2.230766973553901,12.5,-1.0869586850878212,12.369999885559082,-1.0799938965076437,12.170000076293945,0.07507983594364842 3048,2005-11-08,12.550000190734865,12.600000381469727,12.390000343322756,12.420000076293945,362400.0,0.0023961447183966644,-1.2105315993153833,1.0833267106413562,72.12389156470937,69.64300112656305,-0.4426171805807382,-0.8103828833017968,-1.1874269128065897,-1.523790941157829,10.06418352599702,0.21000003814697088,0.43677268703007677,0.6910001277923605,-0.1755454335753175,1.5575456891600385,0.25772734710852063,1.1242729084762004,-0.7886195999603967,92.4242227202518,7.740085582235963,0.43327278068383906,11,-0.4499998092651385,-0.7399997711181658,-1.297500133514406,-1.495000362396242,1.4799995422363281,1,0.08207169062288888,2.5999923706345904,12.520000457763672,2.230766973553901,12.5,-1.0869586850878212,12.369999885559082,0.08207169062288888 3049,2005-11-09,12.859999656677244,12.960000038146973,12.5,12.5,395000.0,0.024701152289323458,-1.5555582046534053,2.7692256904962256,82.20338400873833,71.43001896971552,-0.655361533955725,-1.051425901229086,-1.4667256424687256,-1.8255826099997243,10.710032283240558,0.46000003814697266,0.4532459445301349,0.9229996204376203,-0.009977522621998247,1.8559767634972388,0.45651104890781014,1.3894881919674305,-0.9644398993915342,87.34172325335724,-0.8865587230781529,0.4664885715298096,11,-0.5399994850158674,-0.869999408721922,-1.6024994850158674,-1.7999997138977033,1.2300004959106463,2,0.05132199212336208,-1.2105315993153833,12.550000190734865,2.5999923706345904,12.520000457763672,2.230766973553901,12.5,0.05132199212336208 3050,2005-11-10,13.18000030517578,13.210000038146973,12.649999618530273,12.859999656677244,429000.0,0.02488341034537922,1.9473697419307607,0.888891537986743,80.9954719889461,72.8511679724929,-0.8622380519424997,-1.2861514038882031,-1.7610231324062138,-2.1338346250972275,11.121599080767707,0.5600004196166992,0.47657873286548913,1.1470002651214575,0.11723063582464555,2.1767698944182694,0.6321154504730515,1.6618850797698634,-1.0928412973350419,97.0297300819025,9.692174241549964,0.5148848146484055,11,-0.7250003814697248,-1.0650000572204572,-1.9100003242492658,-2.1200003623962385,0.6199998855590856,3,0.028072828299843477,-1.5555582046534053,12.859999656677244,-1.2105315993153833,12.550000190734865,2.5999923706345904,12.520000457763672,0.028072828299843477 3051,2005-11-11,13.020000457763672,13.15999984741211,12.899999618530273,13.079999923706055,433700.0,-0.012139593604506671,1.3636458215929879,-0.18749795109448808,73.14814978339241,73.4390582102133,-0.6253410172935592,-1.0425640852373874,-1.5792284264178633,-1.9619392407486522,11.460287702496231,0.28000068664550604,0.5284122185264657,0.9000003814697273,-0.15559137681286472,1.9555921397523193,0.3722045023284313,1.4277962606110233,-0.7082732438616866,81.18816462114592,-4.751000722139111,0.5277958791412957,11,-0.5650005340576172,-0.9050002098083496,-1.7500004768371582,-1.9600005149841309,0.4799995422363281,4,0.03302606270225272,1.9473697419307607,13.18000030517578,-1.5555582046534053,12.859999656677244,-1.2105315993153833,12.550000190734865,0.03302606270225272 3052,2005-11-14,12.949999809265135,13.020000457763672,12.8100004196167,13.020000457763672,415500.0,-0.005376393704870863,4.999945504829634,1.1666878596179207,74.17839618852668,74.47243122866197,-0.46118005177712895,-0.9005995246278911,-1.487152227789382,-1.875219841883478,12.396732582680688,0.21000003814697266,0.5636758237552506,0.7549997329711893,-0.31323053095485776,1.8232299968972363,0.22088460100816576,1.2891148649342128,-0.4586180305141525,68.29264321402292,-16.907578230386463,0.5341151319630232,11,-0.3749999999999982,-0.8299999237060529,-1.6474997997283918,-1.889999866485594,0.9000005722045916,0,0.07413127816883347,1.3636458215929879,13.020000457763672,1.9473697419307607,13.18000030517578,-1.5555582046534053,12.859999656677244,0.07413127816883347 3053,2005-11-15,12.789999961853027,12.90999984741211,12.760000228881836,12.880000114440918,513400.0,-0.012355200754337825,1.0,1.2857045544338306,72.8110538320567,74.77987660328748,-0.18240689209567762,-0.665231773043331,-1.3039018612028705,-1.6984635428745865,13.623497922637217,0.189999580383299,0.5752462882270422,0.525499868392945,-0.5051559879886174,1.5561557247745075,0.010171940202162943,1.0408277965837271,-0.15489453122284758,40.84506285519329,-44.56574777669242,0.5153279281907814,11,-0.09999990463256836,-0.6700000762939453,-1.4074997901916504,-1.7300000190734863,0.7799997329711932,1,0.09147772320434266,4.999945504829634,12.949999809265135,1.3636458215929879,13.020000457763672,1.9473697419307607,13.18000030517578,0.09147772320434266 3054,2005-11-16,12.739999771118164,12.829999923706055,12.649999618530273,12.770000457763672,273500.0,-0.003909319068334027,1.4000101725519118,0.33334039757555206,70.09344669875,74.54082688691787,-0.048108437136937354,-0.549691687005474,-1.226884235697396,-1.6295921433311626,14.149771082240381,0.18000030517578125,0.5955267340157899,0.4159996986389167,-0.5777152324510197,1.4097146297288532,-0.08085776690605151,0.912857164183885,0.4700002670288086,16.0714437766837,-67.45456962686586,0.49685746554496785,11,-0.034999847412109375,-0.619999885559082,-1.357499599456787,-1.679999828338623,0.6599998474121094,2,0.10125588579502853,1.0,12.789999961853027,4.999945504829634,12.949999809265135,1.3636458215929879,13.020000457763672,0.10125588579502853 3055,2005-11-17,13.079999923706055,13.079999923706055,12.68000030517578,12.75,411100.0,0.026687610572700082,1.4242406727740478,-10.999745692669592,71.5555523530951,74.51541836157283,-0.3093334321154355,-0.793325870600647,-1.533424792264661,-1.9507878096463607,15.046910478116548,0.3999996185302752,0.6455337042681695,0.6689998626708977,-0.26485231235713336,1.6028520376989288,0.20207377515688307,1.1359259501849124,0.11880010604858349,84.31374748959374,2.752960481389124,0.4669260875140154,11,-0.375,-0.9600000381469727,-1.6974997520446777,-2.0199999809265137,-0.09000015258789062,3,0.07721714333127183,1.4000101725519118,12.739999771118164,1.0,12.789999961853027,4.999945504829634,12.949999809265135,0.07721714333127183 3056,2005-11-18,13.239999771118164,13.329999923706055,13.050000190734865,13.100000381469727,1084600.0,0.012232404307749745,-1.333333333333353,0.42424067277403693,75.64100944340908,74.75003954018041,-0.39484790123897184,-0.8861332771197716,-1.6561264514485607,-2.092298918441287,16.87322894558384,0.27999973297118963,0.6682252154529245,0.7574997425079353,-0.20124664247278723,1.7162461274886578,0.2781265500175749,1.2368729349982956,-0.5900001525878906,86.76468938280469,5.560563011171141,0.47937319249036114,11,-0.37999963760375977,-1.059999942779541,-1.857499599456787,-2.1449995040893572,-0.17999935150146484,4,0.04229610493183622,1.4242406727740478,13.079999923706055,1.4000101725519118,12.739999771118164,1.0,12.789999961853027,0.04229610493183622 3057,2005-11-21,13.789999961853027,13.789999961853027,13.140000343322756,13.170000076293945,1398700.0,0.04154080062256793,1.0967733500277586,4.42858991825613,84.05795849514408,76.07604697689537,-0.8333938116237061,-1.3668074566497985,-2.1668264582992443,-2.618508388935652,18.304875593983795,0.6499996185302717,0.6839378241929843,1.2189999580383297,0.12305721980479056,2.314942696271869,0.6710285889215601,1.7669713271550993,-1.1264003372192377,100.0,15.543164069300872,0.5479713691167695,11,-0.6449999809265137,-1.3350000381469727,-2.4074997901916504,-2.6949996948242205,-0.8199996948242205,0,-0.02102972898152633,-1.333333333333353,13.239999771118164,1.4242406727740478,13.079999923706055,1.4000101725519118,12.739999771118164,-0.02102972898152633 3058,2005-11-22,13.779999732971193,13.84000015258789,13.68000030517578,13.710000038146973,723200.0,-0.0007251797613848643,-1.4615520049297546,0.11290275442728288,82.07169119812224,76.06141444238247,-0.7046736980420789,-1.275722968387731,-2.1148977063606367,-2.584214727509538,20.290670837380265,0.15999984741211115,0.6978071542563651,1.1159997463226343,-0.06008468578685111,2.2920841784321198,0.5279575302678925,1.7040419623773762,-1.0713440948486337,94.95795019418097,11.345876966134185,0.5880422160547427,11,-0.5349998474121112,-1.2999997138977069,-2.47749972343445,-2.6849994659423864,-0.8800001144409197,1,0.0050798729938321685,1.0967733500277586,13.789999961853027,-1.333333333333353,13.239999771118164,1.4242406727740478,13.079999923706055,0.0050798729938321685 3059,2005-11-23,13.8100004196167,13.850000381469727,13.720000267028807,13.75,331500.0,0.0021771180861291928,-1.1666706403134066,0.8571525885558365,80.7692150941244,76.03627478740229,-0.6545814506665941,-1.2094264835316757,-2.099177752804124,-2.5904589177521444,22.67991927946522,0.13000011444091975,0.7121693375811091,1.0455004215240482,-0.16279508158051392,2.2537959246286103,0.44135266997176714,1.6496481730763293,-1.0334641106262197,96.58120006455641,13.75623436375821,0.6041477515522807,11,-0.5600004196166992,-1.325000286102295,-2.507500410079956,-2.7150001525878924,-0.8000001907348633,2,-0.017378763034037625,-1.4615520049297546,13.779999732971193,1.0967733500277586,13.789999961853027,-1.333333333333353,13.239999771118164,-0.017378763034037625 3060,2005-11-25,13.770000457763672,13.789999961853027,13.630000114440918,13.729999542236328,111100.0,-0.002896448996207779,3.0,0.6666772629738537,78.22220847048581,76.60005908596823,-0.5834440648096777,-1.0757254701271322,-2.012979293242859,-2.522542414357071,25.166449328137208,0.18000030517578125,0.7368429504440357,0.9110004425048821,-0.30165056154746317,2.1236514465572274,0.3046749404787086,1.5173259445310556,-0.9075870229748517,90.0000119209261,8.961433970181488,0.6063255020261726,11,-0.5200004577636719,-1.2150001525878906,-2.4675004482269287,-2.635000228881836,-0.22000026702880682,4,-0.026870067315414525,-1.1666706403134066,13.8100004196167,-1.4615520049297546,13.779999732971193,1.0967733500277586,13.789999961853027,-0.026870067315414525 3061,2005-11-28,13.43000030517578,13.75,13.40999984741211,13.75,283500.0,-0.02469136828504581,1.125002980235081,-7.999809269502238,67.70426614992641,75.88071130390153,-0.20022510349308398,-0.6659050191863471,-1.63171321953004,-2.1566387405680114,27.09248371001991,0.3600006103515625,0.7018439094998161,0.505000257492064,-0.6793628964582297,1.6893634114423577,-0.08718131948308283,1.0971818344672108,-0.48857991465248674,40.84506285519289,-36.79778544871158,0.5921815769751472,11,-0.18000030517577947,-0.8550000190734846,-2.142500400543211,-2.2950000762939435,0.06999969482422053,0,-0.03276251109897921,3.0,13.770000457763672,-1.1666706403134066,13.8100004196167,-1.4615520049297546,13.779999732971193,-0.03276251109897921 3062,2005-11-29,13.380000114440918,13.539999961853027,13.350000381469727,13.399999618530273,251800.0,-0.0037230223081672342,-3.7500506646003458,0.06249850988245918,66.02315180641975,75.12649996771964,-0.0925472022512519,-0.5379490238319171,-1.5388877847404174,-2.0837965511957144,29.036354244258355,0.18999958038330078,0.6509621317529461,0.3880000591278083,-0.735614528329597,1.5116146465852136,-0.17380723460089342,0.9498073528565101,-0.3658933246419114,5.999946594238281,-66.8909001028881,0.5618072937287024,11,-0.13000011444091797,-0.6549997329711914,-2.0325002670288086,-2.244999885559082,0.19999980926513672,1,-0.023916269961675507,1.125002980235081,13.43000030517578,3.0,13.770000457763672,-1.1666706403134066,13.8100004196167,-0.023916269961675507 3063,2005-11-30,13.479999542236328,13.5,13.289999961853027,13.420000076293945,278300.0,0.0074737987249702265,3.199984741269145,-3.0000476848981927,63.02519661502011,74.34113884730522,-0.0942931048268214,-0.542090507657786,-1.5927274870176724,-2.1623759983808526,31.08021755526218,0.21000003814697266,0.6374647352683134,0.4094995021820065,-0.6104174570487242,1.4294164614127371,-0.10045897743335885,0.9194579817973718,-0.39902126510366465,33.928471073887565,-35.6004516423222,0.5099584796153652,11,-0.21499919891357422,-0.7549991607666016,-2.054999589920042,-2.2749996185302734,0.5200004577636719,2,-0.03783377540997401,-3.7500506646003458,13.380000114440918,1.125002980235081,13.43000030517578,3.0,13.770000457763672,-0.03783377540997401 3064,2005-12-01,13.550000190734865,13.739999771118164,13.479999542236328,13.479999542236328,344800.0,0.005192926622824112,-6.428509148376725,1.1666878596179207,58.68543507879456,72.91112581682738,-0.04169695985987332,-0.5306086604810076,-1.6122242515724867,-2.214802953417861,32.54221668698064,0.26000022888183594,0.6312113969848276,0.4105001449584975,-0.5370613305284255,1.3580616204454206,-0.06328059278496312,0.8842808827019581,-0.40750014525523603,52.00004577636754,-13.469810089836358,0.4737807377434614,12,-0.09999990463257014,-0.8249998092651385,-2.125000238418579,-2.3450002670288104,0.3499994277954084,3,-0.04797052125866719,3.199984741269145,13.479999542236328,-3.7500506646003458,13.380000114440918,1.125002980235081,13.43000030517578,-0.04797052125866719 3065,2005-12-02,13.5600004196167,13.5600004196167,12.43000030517578,13.449999809265135,279500.0,0.0007380242613332921,19.5453426272715,1.5714227326603034,63.636346121705095,71.57727433663806,0.026318970492848592,-0.47103621183828004,-1.571530241319934,-2.2082702970677275,32.62450865282276,1.1300001144409197,0.6435275461358998,0.3610003471374519,-0.5309260796077346,1.2529267738826384,-0.08496286623514138,0.8069635605100451,0.28999996185302734,85.60608906742192,21.210553540274518,0.44596321337259326,12,-0.4200000762939453,-0.8350000381469727,-2.1350004673004133,-2.3550004959106445,0.14999961853027344,4,-0.04056048478724239,-6.428509148376725,13.550000190734865,3.199984741269145,13.479999542236328,-3.7500506646003458,13.380000114440918,-0.04056048478724239 3066,2005-12-05,13.34000015258789,13.5,13.270000457763672,13.470000267028807,257600.0,-0.016224207980889416,1.4210531599315361,-1.1818126647246145,59.15492894685359,68.81027105349465,0.29278556964022506,-0.19486965524536437,-1.3023469520873103,-1.9714115599170228,32.46213350845475,0.28999996185302734,0.6676691076837624,0.09900007247924769,-0.7313176187054449,0.9293177636639403,-0.3161587731130986,0.514158918071594,0.48160022735595653,69.46566552662505,5.333282489048159,0.4151588455923464,12,-0.19999980926513672,-0.5749998092651367,-1.8925001621246338,-2.054999828338623,0.1399993896484375,0,0.015742131615061217,19.5453426272715,13.5600004196167,-6.428509148376725,13.550000190734865,3.199984741269145,13.479999542236328,0.015742131615061217 3067,2005-12-06,13.460000038146973,13.579999923706055,13.350000381469727,13.359999656677244,404000.0,0.008995493567202306,-2.833359824522364,-0.7692330264461232,66.02869416105493,67.02771582715383,0.1352784191219527,-0.25385144900644185,-1.36849871427526,-2.0733646810718085,32.6219143782438,0.23999977111816406,0.6667478775663298,0.17199997901916575,-0.5900914701198019,0.9340914281581334,-0.20904574555031807,0.5530457035886496,0.33376834030151237,78.62596586863752,11.070861878238759,0.38104572456948343,12,-0.31999969482421875,-0.684999942779541,-1.9825003147125244,-2.1449999809265137,0.07999992370605469,1,0.0029717653595588978,1.4210531599315361,13.34000015258789,19.5453426272715,13.5600004196167,-6.428509148376725,13.550000190734865,0.0029717653595588978 3068,2005-12-07,13.579999923706055,13.800000190734865,13.43000030517578,13.460000038146973,311900.0,0.008915296078676915,-3.111124650980392,1.199994277975908,69.44443218012424,65.76940661448717,-0.017964029749958144,-0.30854933260168416,-1.4392381869046371,-2.1728400734663484,32.71807716000744,0.3699998855590856,0.6447471232710029,0.24049987792968786,-0.447180614390712,0.9281803702500877,-0.10334036823051207,0.5843401240898878,-1.1499996185302752,83.94158500684618,9.466253534144485,0.3438402461601997,12,-0.4649996757507324,-0.804999828338623,-2.1025002002716064,-2.2649998664855957,-0.25,2,0.0,-2.833359824522364,13.460000038146973,1.4210531599315361,13.34000015258789,19.5453426272715,13.5600004196167,0.0 3069,2005-12-08,13.520000457763672,13.68000030517578,13.449999809265135,13.59000015258789,208400.0,-0.004418222848267095,-1.1904705679330425,-0.583331346509946,61.70213521470851,63.933842919400796,-0.003829859666637958,-0.2071918663554957,-1.3344955399327176,-2.095330731261349,31.876048319357665,0.23000049591064453,0.5358526831029238,0.14750037193298304,-0.5057789518063487,0.8007796956723148,-0.17913928993668193,0.474140033802648,-1.0626001548767103,79.5620615795214,6.069687250967917,0.3266396618696654,12,-0.4050002098083496,-0.6250004768371582,-1.9750006198883057,-2.205000400543213,-0.1300001144409162,3,0.03550292351955475,-3.111124650980392,13.579999923706055,-2.833359824522364,13.460000038146973,1.4210531599315361,13.34000015258789,0.03550292351955475 3070,2005-12-09,13.550000190734865,13.649999618530273,13.470000267028807,13.520000457763672,154600.0,0.0022189150854625694,-1.7692183545464066,-0.4285694822888537,58.857150019427756,62.950830016012056,-0.07634718898168558,-0.21929420023313462,-1.325895691984611,-2.1071490422079044,30.455193611026367,0.17999935150146662,0.4395168247305339,0.15900011062622177,-0.492278959858341,0.8102791811107846,-0.16663942461605963,0.48463964586850317,-1.065747890090945,52.83016491376456,-18.19916818132816,0.32563953524228134,12,-0.4349999427795428,-0.5399999618530291,-1.870000123977663,-2.1900000572204608,0.42000007629394176,4,0.02583021570986621,-1.1904705679330425,13.520000457763672,-3.111124650980392,13.579999923706055,-2.833359824522364,13.460000038146973,0.02583021570986621 3071,2005-12-12,13.449999809265135,13.619999885559082,13.31999969482422,13.600000381469727,211300.0,-0.007380101849600584,2.1579037188360943,-5.000063578853436,36.923082566115205,59.71748898931155,0.029936618339521104,-0.09004422349490149,-1.1944318676843526,-1.98649006302319,28.86685251833847,0.3000001907348615,0.343377154868552,0.03749976158141877,-0.5901736881290276,0.6651732112918651,-0.2763369632738044,0.35133648643664195,-0.9394325508193955,27.083329194125426,-38.61742590660076,0.31383672485522324,12,-0.3349995613098127,-0.4249997138977033,-1.5899996757507306,-1.9849996566772443,-0.010000228881834161,0,0.019330872309956115,-1.7692183545464066,13.550000190734865,-1.1904705679330425,13.520000457763672,-3.111124650980392,13.579999923706055,0.019330872309956115 3072,2005-12-13,13.90999984741211,13.920000076293945,13.369999885559082,13.399999618530273,529400.0,0.03420074681563201,1.0754697289769066,-3.3999885559518184,53.714286959900406,58.682943472076026,-0.38775311240996047,-0.5000749666664497,-1.6234221231502612,-2.4267790075486353,27.833961413666536,0.5500001907348633,0.26686972119488317,0.4494997978210442,-0.17607713741463904,1.0750767330567275,0.13671133020320347,0.762288265438885,-1.373643930320588,98.33329624602239,34.832485127384274,0.3127884676178415,12,-0.7349996566772461,-0.8499999046325684,-2.0049996376037598,-2.3999996185302734,-0.4799995422363299,1,-0.03091303449983729,2.1579037188360943,13.449999809265135,-1.7692183545464066,13.550000190734865,-1.1904705679330425,13.520000457763672,-0.03091303449983729 3073,2005-12-14,13.960000038146973,13.979999542236328,13.770000457763672,13.800000190734865,381100.0,0.003594550056315482,1.1000028610393202,0.3137250502081218,54.237276263752825,58.188703603738055,-0.4051060989570221,-0.48267438608191426,-1.631843174186983,-2.4521064476979646,27.030769872442484,0.20999908447265625,0.2375552253365374,0.44099998474121094,-0.13763375015393642,1.0196337196363583,0.15168311729363815,0.7303168521887837,-1.3682983546873544,96.96977140710342,36.09798360793524,0.2893168674475733,12,-0.755000114440918,-0.7750000953674316,-2.0249996185302734,-2.419999599456787,-0.3299999237060547,2,-0.030085965268356496,1.0754697289769066,13.90999984741211,2.1579037188360943,13.449999809265135,-1.7692183545464066,13.550000190734865,-0.030085965268356496 3074,2005-12-15,14.029999732971193,14.050000190734865,13.899999618530273,13.93000030517578,634300.0,0.005014304773133249,1.1428600622611274,0.6249970197649481,57.22220132380579,57.476020848415914,-0.4468483865829782,-0.4754519722441106,-1.6489216724758524,-2.497893560026929,26.751105737191505,0.15000057220459162,0.2196357442777952,0.44649968147277974,-0.04798675783606399,0.9409861207816235,0.19925646181835788,0.6937429011272016,-1.355000177984973,97.26021312646888,38.417577560448514,0.24724321965442184,12,-0.3699994087219256,-0.7899994850158709,-2.0749993324279803,-2.469999313354494,-0.6499996185302752,3,-0.04989307359857642,1.1000028610393202,13.960000038146973,1.0754697289769066,13.90999984741211,2.1579037188360943,13.449999809265135,-0.04989307359857642 3075,2005-12-16,14.09000015258789,14.15999984741211,14.039999961853027,14.039999961853027,828700.0,0.004276580239391814,-3.7999771119037176,0.5000047683988492,71.71051475810559,58.87108593855502,-0.473562245903981,-0.4805437699857684,-1.6593706274648472,-2.5332463618575467,25.928717160046112,0.1300001144409162,0.21023259290866214,0.45600008964538574,-0.028166026744706585,0.9401662060354781,0.21391703145033958,0.6980831478404319,-1.3050005467417787,91.66670451087869,29.28561144558011,0.24208305819504589,12,-0.35000038146972656,-0.7950000762939453,-1.934999942779541,-2.3499999046325684,-0.2799997329711914,4,-0.04968061048150996,1.1428600622611274,14.029999732971193,1.1000028610393202,13.960000038146973,1.0754697289769066,13.90999984741211,-0.04968061048150996 3076,2005-12-19,13.800000190734865,14.09000015258789,13.739999771118164,14.09000015258789,489500.0,-0.020581970100245983,1.4137960517878108,-5.799977111903682,61.931818797568575,58.41587756483431,-0.12454667978896339,-0.1543526165981195,-1.3166869329727344,-2.2141270471653964,24.210175770551412,0.35000038146972656,0.20519600282248263,0.13800010681152486,-0.3139243682963162,0.5899245819193659,-0.08796213074239567,0.3639623443654454,-0.8775005607321535,54.430421004979856,-14.459465059594741,0.22596223755392045,12,-0.060000419616700995,-0.5050001144409197,-1.5150001049041766,-1.9100003242492694,0.19999980926513494,0,0.012318845937993261,-3.7999771119037176,14.09000015258789,1.1428600622611274,14.029999732971193,1.1000028610393202,13.960000038146973,0.012318845937993261 3077,2005-12-20,13.5,13.760000228881836,13.329999923706055,13.699999809265135,619800.0,-0.021739143955684992,1.6874964609813885,0.6896546054254191,50.51021550109235,56.31207571160855,0.20308026062953033,0.12944421310222154,-0.9699489738389424,-1.8835822730011778,21.718246055493324,0.47000026702881037,0.18163934218925526,-0.1475000858306892,-0.6007398348086301,0.30573966314725176,-0.3741199603196588,0.0791197886582804,-0.4537503482563494,20.48193878559331,-50.64796466178686,0.22661987448897009,12,0.23999977111816406,-0.2049999237060547,-1.2149999141693115,-1.6100001335144043,0.4399995803833008,1,-0.004444475527162872,1.4137960517878108,13.800000190734865,-3.7999771119037176,14.09000015258789,1.1428600622611274,14.029999732971193,-0.004444475527162872 3078,2005-12-21,13.850000381469727,13.850000381469727,13.5,13.5,245800.0,0.025925954182942634,1.0,-1.7500035762821127,56.69643066215198,55.755886316880044,-0.11688450014372975,-0.2266641963248084,-1.2662466623110369,-2.2010120915376667,18.931877493106207,0.35000038146972656,0.19346608781534158,0.19900026321411168,-0.25959713881598034,0.6575976652442037,-0.03029843780093522,0.4282989642291586,-0.6923757101592294,62.650663320763215,-10.448810429613602,0.22929870101504604,12,-0.1100006103515625,-0.5550003051757812,-1.5025005340576172,-1.9600005149841309,-0.09000015258789062,2,-0.030324914420643334,1.6874964609813885,13.5,1.4137960517878108,13.800000190734865,-3.7999771119037176,14.09000015258789,-0.030324914420643334 3079,2005-12-22,13.56999969482422,13.920000076293945,13.539999961853027,13.800000190734865,227700.0,-0.020216655518661697,-1.6206907891491258,-0.6571435578007749,50.199188655308475,54.79389060975568,0.1910448441173429,0.036295208567421966,-0.9334001663008831,-1.8937301566849793,15.913257415415034,0.38000011444091797,0.17409099978788234,-0.06900038719177104,-0.5226127760564374,0.38461200167289533,-0.2958065816241042,0.15780580724056215,-0.3121375059035625,28.915637732415263,-40.841995503743135,0.22680619443233352,12,0.17000007629394354,-0.2749996185302752,-1.16499972343445,-1.6799998283386248,0.780000686645506,3,0.004421549076348397,1.0,13.850000381469727,1.6874964609813885,13.5,1.4137960517878108,13.800000190734865,0.004421549076348397 3080,2005-12-23,13.399999618530273,13.600000381469727,13.350000381469727,13.550000190734865,362200.0,-0.012527640391826078,-1.0000076294236353,0.6521749947133463,51.21950084861472,56.382381530033406,0.3771958961642792,0.18672813137336064,-0.7101506146566017,-1.6965217243743709,13.314050858916543,0.25,0.13062830143217852,-0.22050042152404714,-0.6817333319473491,0.2407324888992548,-0.4511168767356981,0.010116033687603831,-0.05192366376047097,9.210483387249377,-58.0814158751621,0.2306164552116513,12,0.3450002670288086,-0.10499954223632812,-0.9874997138977051,-1.5099997520446777,1.0,4,-0.0014925003476641274,-1.6206907891491258,13.56999969482422,1.0,13.850000381469727,1.6874964609813885,13.5,-0.0014925003476641274 3081,2005-12-27,12.989999771118164,13.40999984741211,12.93000030517578,13.350000381469727,627300.0,-0.030597004409249284,1.0000000000000073,2.399994913756353,41.45454356296071,55.02018781926233,0.7991185813392558,0.5924492709522653,-0.2512123795482939,-1.2611020751690738,11.848279871998738,0.4799995422363299,0.10506694275459161,-0.6085002422332764,-1.143989286892868,-0.07301119757368468,-0.8762447645630722,-0.3407557199034805,1.1700000762939453,6.06055351655461,-57.327482789083255,0.2677445223297954,12,0.5550003051757812,0.30500030517578125,-0.5774998664855957,-1.0999999046325684,1.4300003051757812,1,0.06312553217450523,-1.0000076294236353,13.399999618530273,-1.6206907891491258,13.56999969482422,1.0,13.850000381469727,0.06312553217450523 3082,2005-12-28,13.0600004196167,13.15999984741211,12.880000114440918,12.949999809265135,453100.0,0.005388810602920291,-1.2399978637695312,-0.3055567329292636,40.37038567624476,53.47942219842809,0.6658913015597481,0.5241176314729046,-0.27593267220504814,-1.3023033881689408,10.584886572634753,0.2799997329711914,0.08568964747831131,-0.522499608993531,-1.1027309733572004,0.057731755370138416,-0.8126152911753657,-0.23238392681169628,1.0753994369506827,17.3077222863609,-41.68429669570329,0.29011568218183476,12,0.45999956130981445,0.2349996566772461,-0.5400004386901855,-1.1100006103515625,0.9399995803833008,2,0.07197546326042836,1.0000000000000073,12.989999771118164,-1.0000076294236353,13.399999618530273,-1.6206907891491258,13.56999969482422,0.07197546326042836 3083,2005-12-29,12.970000267028807,13.210000038146973,12.949999809265135,13.0600004196167,789500.0,-0.006891282518851072,-2.9999706564158926,-0.8181786655569456,39.92674530106214,51.55770486256768,0.6712844809760075,0.6049678998090169,-0.1391524883598585,-1.1870879718778582,9.448060941190436,0.2600002288818377,0.11177687903400013,-0.586999797821047,-1.2278577288878996,0.05385813324580546,-0.9074287633544742,-0.2665708322876199,1.1151835998535162,8.653861143180277,-45.76425319789841,0.32042896553342637,12,0.5499997138977069,0.3249998092651385,-0.17000031471252264,-0.7900004386901838,0.7100000381469727,3,0.07478791776283455,-1.2399978637695312,13.0600004196167,1.0000000000000073,12.989999771118164,-1.0000076294236353,13.399999618530273,0.07478791776283455 3084,2005-12-30,12.899999618530273,12.979999542236328,12.8100004196167,12.949999809265135,417300.0,-0.005397120050682047,2.090902785604675,0.555556732929228,38.2671517431734,47.841775638686336,0.6304348934479975,0.6574849120832056,-0.027056425960678254,-1.0923424699785667,7.817779448270187,0.1699991226196289,0.07059898624101102,-0.6245004177093509,-1.329564098019123,0.08056326260042113,-0.9770322578642379,-0.271968577554464,1.1369768982543942,11.392304210049796,-41.44102569674996,0.3525318401548863,12,0.5500006675720215,0.3950004577636719,-0.03749966621398926,-0.6949996948242188,0.6600008010864258,4,0.06666671595216256,-2.9999706564158926,12.970000267028807,-1.2399978637695312,13.0600004196167,1.0000000000000073,12.989999771118164,0.06666671595216256 3085,2006-01-03,13.010000228881836,13.050000190734865,12.65999984741211,12.970000267028807,1412200.0,0.008527179349180125,5.500011920940161,-0.7999961853173502,42.08634858123978,45.636723392427584,0.3923894236285861,0.5314127866612637,-0.08604552480347571,-1.1744719578044478,8.577981831832403,0.3900003433227557,0.021577606211403477,-0.48699979782104563,-1.2282107603607173,0.25421116471862604,-0.8576052790908815,-0.1163943165512098,0.953357722072754,46.666717529296875,-9.034526241204794,0.37060548126983617,1,0.2799997329711914,0.2849998474121094,-0.1425001621246338,-0.8000001907348633,0.5,1,0.1029977039979697,2.090902785604675,12.899999618530273,-2.9999706564158926,12.970000267028807,-1.2399978637695312,13.0600004196167,0.1029977039979697 3086,2006-01-04,13.550000190734865,13.609999656677244,13.020000457763672,13.0600004196167,490700.0,0.04150652977347713,-1.0701737361298809,12.250005960469663,43.7063073475182,44.880733597586016,-0.20875523591784706,0.008381909179723479,-0.582859213074082,-1.6852535017176482,8.815367435884003,0.5999994277954084,-0.03224269664411317,0.04250016212463592,-0.6952881527322372,0.780288476981509,-0.32639399530380153,0.4113943195530734,0.30908911193632704,93.68426547487505,41.583884629467235,0.368894157428437,1,-0.2600002288818377,-0.25500011444091975,-0.6475000381469744,-1.3400001525878924,-0.3400001525878924,2,0.0627305841941328,5.500011920940161,13.010000228881836,2.090902785604675,12.899999618530273,-2.9999706564158926,12.970000267028807,0.0627305841941328 3087,2006-01-05,13.5,13.630000114440918,13.470000267028807,13.470000267028807,229700.0,-0.0036900509248002367,-9.666751438470419,0.061223973437241876,41.95805105219161,43.243135863145966,-0.17741179025096088,0.06485773660516614,-0.496133312594047,-1.6047516398835135,9.255383647241345,0.15999984741211115,-0.12333082769516146,-0.00950002670288086,-0.7469629734687189,0.7279629200629572,-0.37823150008579987,0.35923144668003815,0.2631621462504654,86.59793003571853,38.513710832851785,0.36873147338291873,1,-0.21000003814697266,-0.2049999237060547,-0.5874998569488525,-1.2899999618530273,-0.19999980926513494,3,0.06814815379955141,-1.0701737361298809,13.550000190734865,5.500011920940161,13.010000228881836,2.090902785604675,12.899999618530273,0.06814815379955141 3088,2006-01-06,13.579999923706055,13.619999885559082,13.399999618530273,13.600000381469727,225300.0,0.005925920274522545,6.333407508662619,-0.6666878596178516,42.160292176192236,42.349925143244164,-0.3349640353415406,-0.0159604897073784,-0.5344969114671088,-1.6568281396881979,9.643275866132855,0.2200002670288086,-0.1823392072251906,0.07049989700317383,-0.6669630497626642,0.8079628437690118,-0.2982315763797452,0.43923137038609283,0.09490923863734224,94.8453425803667,50.792942458786555,0.36873147338291873,1,-0.434999942779541,-0.2849998474121094,-0.5924997329711914,-1.369999885559082,0.0,4,0.030927840843413268,-9.666751438470419,13.5,-1.0701737361298809,13.550000190734865,5.500011920940161,13.010000228881836,0.030927840843413268 3089,2006-01-09,14.0,14.079999923706055,13.670000076293945,13.670000076293945,447700.0,0.030927840843413268,-1.4848481345548075,-16.499618539004388,48.60681023140898,42.059626185776864,-0.7683547886122675,-0.41967327111616015,-0.9032532276814003,-2.0461790280119594,9.988778104913742,0.5,-0.18625194479820806,0.466499996185302,-0.302950262324563,1.235950254695167,0.08177486693036862,0.8512251254402354,-1.3400001525878906,94.36620285860504,54.00948138230811,0.38472512925493263,1,-0.630000114440918,-0.7049999237060547,-1.0049996376037598,-1.7899999618530273,-0.21000003814697266,0,-0.022857121058872942,6.333407508662619,13.579999923706055,-9.666751438470419,13.5,-1.0701737361298809,13.550000190734865,-0.022857121058872942 3090,2006-01-10,13.899999618530273,14.029999732971193,13.869999885559082,13.899999618530273,295700.0,-0.00714288439069477,-4.333375719235842,0.0,51.64472538762574,43.19186861073965,-0.6593035052498859,-0.3078932192899906,-0.7546935952049942,-1.9193125610573318,10.3529517139966,0.15999984741211115,-0.2381113009903988,0.348999643325806,-0.4377564959768723,1.1357557826284843,-0.04437842632553313,0.7423777129771452,-1.2115997695922847,83.01883057877264,42.606470325105605,0.3933780696513395,1,-0.5299997329711914,-0.6049995422363281,-0.8124992847442627,-1.6899995803833008,-0.009999275207517755,1,-0.024460374693846543,-1.4848481345548075,14.0,6.333407508662619,13.579999923706055,-9.666751438470419,13.5,-0.024460374693846543 3091,2006-01-11,13.710000038146973,14.050000190734865,13.619999885559082,13.800000190734865,333400.0,-0.01366903493508087,-2.18518204552199,-100.0,53.58361452590883,44.660005149591214,-0.39831882154310705,-0.10268084753276696,-0.5247560960712949,-1.7037580090994666,10.882277307954395,0.430000305175783,-0.2586387400294097,0.14600005149841344,-0.6423199194076936,0.9343200224045205,-0.2481599339546392,0.5401600369514661,-0.9937681877136217,45.588276542988254,2.5451828155191834,0.39415998545305353,1,-0.3400001525878906,-0.3000001907348633,-0.7774996757507324,-1.5,0.5,2,-0.014587878096911311,-4.333375719235842,13.899999618530273,-1.4848481345548075,14.0,6.333407508662619,13.579999923706055,-0.014587878096911311 3092,2006-01-12,13.479999542236328,13.829999923706055,13.460000038146973,13.65999984741211,328400.0,-0.016776111981815167,-2.363645821592988,1.9999999999999605,43.41636286009649,45.04774043392837,-0.11451904911771749,0.09850369974532924,-0.2544102292606656,-1.4539110166792995,10.950232888003987,0.36999988555908203,-0.276415217690527,-0.06250042915344167,-0.8343710136708182,0.7093701553639349,-0.44843572141212995,0.3234348631052466,-0.7364923303375228,11.764689382804699,-27.60855560536107,0.3859352922586883,1,-0.1099996566772461,-0.06999969482421875,-0.5274991989135742,-1.2699995040893555,0.7400007247924787,3,-0.02002963748206199,-2.18518204552199,13.710000038146973,-4.333375719235842,13.899999618530273,-1.4848481345548075,14.0,-0.02002963748206199 3093,2006-01-13,13.539999961853027,13.579999923706055,13.460000038146973,13.460000038146973,243900.0,0.004451069855655687,-2.0,-0.44444326707074133,49.42085524971322,46.2870408235439,-0.09517025771442889,0.005717753252234559,-0.2683453002780478,-1.4915984987017037,10.875662279041736,0.11999988555908203,-0.2273506619918635,0.018499994277954457,-0.7279801514031323,0.7649801399590412,-0.35474007856258893,0.39174006711849785,-0.7697628957180775,12.903215882679579,-26.644752288612484,0.37324007284054317,1,-0.1700000762939453,-0.13000011444091797,-0.5824997425079346,-1.3299999237060547,0.9300003051757795,4,-0.017725241639167444,-2.363645821592988,13.479999542236328,-2.18518204552199,13.710000038146973,-4.333375719235842,13.899999618530273,-0.017725241639167444 3094,2006-01-17,13.329999923706055,13.4399995803833,13.210000038146973,13.4399995803833,176700.0,-0.015509604042733938,3.181822910796494,-1.374997019764919,48.669208828330845,47.018469739887344,0.20365647164895684,0.16926498865464445,-0.022152231488844265,-1.258683416624958,10.822798339274128,0.3299999237060547,-0.18115789627521295,-0.156500053405761,-0.8673861063449841,0.5543859995334621,-0.5119430798753726,0.19894297306385056,-0.5335676004196834,14.285698066766242,-27.897676916243896,0.3554430264696111,1,0.2200002670288086,0.07999992370605469,-0.38499975204467773,-1.119999885559082,1.0299997329711896,1,0.01875468877951003,-2.0,13.539999961853027,-2.363645821592988,13.479999542236328,-2.18518204552199,13.710000038146973,0.01875468877951003 3095,2006-01-18,13.390000343322756,13.460000038146973,13.149999618530273,13.220000267028807,141200.0,0.004501156786204996,1.000006152748125,-1.5454600625959418,58.77192872383101,48.69242767058877,0.2271108174864569,0.05705890187907592,-0.05096376652813461,-1.2956662649450212,10.544797946854873,0.3100004196166992,-0.12022148427604407,-0.0614996433258046,-0.7137919393056915,0.5907926526540823,-0.38764579131574806,0.26464650466413886,-0.5678966680279913,26.66673024491415,-19.25620930401265,0.3261461479899437,1,0.22499942779540838,0.019999504089353692,-0.3850002288818377,-1.115000247955324,0.9099998474121094,2,0.029873010326675775,3.181822910796494,13.329999923706055,-2.0,13.539999961853027,-2.363645821592988,13.479999542236328,0.029873010326675775 3096,2006-01-19,13.970000267028807,14.0,13.31999969482422,13.470000267028807,454500.0,0.04331590058511692,1.4285748345543565,2.9411751506243142,66.308224492656,51.39800249730704,-0.32078024888165224,-0.5370888539256011,-0.5965830420649905,-1.8496809525027533,10.80594836915116,0.6800003051757795,-0.0266269320858612,0.5100002765655507,-0.16543331272655593,1.1854338658576573,0.17228348191949827,0.8477170712116031,-1.122738666765816,96.47062123439039,44.989499847411494,0.33771679464605303,1,-0.35500049591064275,-0.5600004196166974,-0.9075000286102277,-1.5349998474121076,0.5099992752075213,3,-0.005726551336928898,1.000006152748125,13.390000343322756,3.181822910796494,13.329999923706055,-2.0,13.539999961853027,-0.005726551336928898 3097,2006-01-20,13.4399995803833,13.989999771118164,13.34000015258789,13.989999771118164,381600.0,-0.03793848793950161,1.3636341567874712,-1.1000003814697266,57.275523605038735,53.07747265606776,0.2232963205295846,-0.01245215343134376,-0.03829628022666576,-1.2882102411791454,10.775227239911938,0.6499996185302734,0.04066150437352967,-0.017000389099120383,-0.6922188796567372,0.6582181014584965,-0.3546096343779279,0.32060885617968715,-0.5680832136514482,34.11762725936564,-21.839800916797387,0.33760924527880815,1,0.17500019073486328,-0.029999732971191406,-0.36999940872192383,-1.0049991607666016,0.6400003433227539,4,0.05729170251519555,1.4285748345543565,13.970000267028807,1.000006152748125,13.390000343322756,3.181822910796494,13.329999923706055,0.05729170251519555 3098,2006-01-23,13.43000030517578,13.5,13.3100004196167,13.470000267028807,189500.0,-0.0007439937142643682,2.8000133515166925,0.07272717814803448,58.35962705039847,54.161118969288815,0.23443375689674184,-0.037451726789372586,-0.000511053707185738,-1.251748754545174,10.96018986490998,0.18999958038330078,0.06601939831684156,-0.0059996604919447805,-0.6553847465221949,0.6433854255383054,-0.33069220350706985,0.3186928825231803,-0.5339222673044421,32.941242468781,-27.469732840382342,0.32469254301512507,1,0.16999959945678889,-0.0200004577636701,-0.3125002384185773,-0.9600000381469709,0.8699998855590856,0,0.058823525234662055,1.3636341567874712,13.4399995803833,1.4285748345543565,13.970000267028807,1.000006152748125,13.390000343322756,0.058823525234662055 3099,2006-01-24,13.630000114440918,13.670000076293945,13.350000381469727,13.479999542236328,221500.0,0.014892018221925207,1.7826000422932915,-3.7500178814104856,59.50919724932342,55.03494917614412,-0.026339901023732182,-0.24530277933449796,-0.17982174860251376,-1.4236950385111307,11.489466495540505,0.31999969482421875,0.10797306956250452,0.19100012779235875,-0.46153820826158665,0.8435384638463042,-0.13526904023461306,0.5172692958193306,-0.7102436388528854,56.470621234390606,-5.444320323854669,0.32626916802697253,1,-0.03000020980834961,-0.2200002670288086,-0.4350001811981201,-1.130000114440918,0.4200000762939471,1,0.061628770765593144,2.8000133515166925,13.43000030517578,1.3636341567874712,13.4399995803833,1.4285748345543565,13.970000267028807,0.061628770765593144 3100,2006-01-25,13.380000114440918,13.75,13.210000038146973,13.729999542236328,331300.0,-0.01834189272934239,1.7692281358128843,-2.3333206177242873,47.13804702993185,54.31877500992445,0.1588454114155997,0.003290806158577908,0.07807275298717009,-1.1514409186067187,11.447069121008397,0.5399999618530273,0.13912925079572958,-0.05799989700317454,-0.7108510990867263,0.5948513050803772,-0.3844254980449513,0.2684257040386022,-0.4370387698905258,21.518998038328053,-34.874627409248944,0.326425601041776,1,0.19499969482421875,0.029999732971191406,0.07000017166137695,-0.8449997901916504,0.619999885559082,2,0.07324361239568455,1.7826000422932915,13.630000114440918,2.8000133515166925,13.43000030517578,1.3636341567874712,13.4399995803833,0.07324361239568455 3101,2006-01-26,13.8100004196167,13.81999969482422,13.460000038146973,13.479999542236328,172600.0,0.032137541218081545,1.0571442584625004,-0.9428611911139206,54.62687009053639,55.564386924417775,-0.28550163964786357,-0.3816970847614165,-0.3337155795061406,-1.5577381155396743,10.554991141419102,0.43999958038330256,0.1260717119215098,0.3310003757476814,-0.3061941037714355,0.9681948552667983,0.012403135988122926,0.6495976155072398,-0.8442983034831943,76.9231521636799,23.344287783548197,0.3185972397595585,1,-0.2350006103515625,-0.4350004196166992,-0.29250049591064453,-1.2200002670288086,0.18999958038330078,3,0.03548151746774275,1.7692281358128843,13.380000114440918,1.7826000422932915,13.630000114440918,2.8000133515166925,13.43000030517578,0.03548151746774275 3102,2006-01-27,14.0,14.029999732971193,13.81999969482422,13.859999656677244,242300.0,0.013758115467789045,1.1000023841880275,0.42424233666926336,56.06936352455876,56.303110066067276,-0.44028249941301745,-0.5245578302773435,-0.5006632086749789,-1.722369775696622,9.693649889239193,0.21999931335449396,0.11106050918538202,0.4739999771118164,-0.171678797687413,1.1196787519110458,0.1511605897122017,0.7968393645114311,-1.0120119277150437,96.341494617553,46.00045204689387,0.32283938739961515,1,-0.4100003242492676,-0.630000114440918,-0.4825000762939453,-1.4099998474121094,-0.020000457763671875,4,0.03428568158830925,1.0571442584625004,13.8100004196167,1.7692281358128843,13.380000114440918,1.7826000422932915,13.630000114440918,0.03428568158830925 3103,2006-01-30,13.9399995803833,14.140000343322756,13.800000190734865,14.06999969482422,361800.0,-0.004285744258335611,1.5185064831853636,-0.9285699688694228,49.03225171330594,56.343448164397834,-0.35489631097544994,-0.4091382105433432,-0.4126747042079284,-1.635815424550504,9.028017387612012,0.3400001525878906,0.10087741407363637,0.3654995918273922,-0.24931661567216246,0.9803157993269469,0.05809148807761488,0.6729076955771696,-0.9301712710699217,78.49454867634135,32.329355534289974,0.30740810374977723,1,-0.2949995994567871,-0.5399994850158691,-0.4224996566772461,-1.3499994277954102,0.039999961853027344,0,0.010043066537804402,1.1000023841880275,14.0,1.0571442584625004,13.8100004196167,1.7692281358128843,13.380000114440918,0.010043066537804402 3104,2006-01-31,13.760000228881836,13.970000267028807,13.760000228881836,13.859999656677244,343100.0,-0.012912435933984168,-3.200024795674073,0.7692256904962528,47.79875194633513,55.12420630023162,-0.1201186849210032,-0.17012888643609259,-0.20458992016323663,-1.428123192190636,7.993293970261675,0.21000003814697088,0.1405806514901382,0.14250020980835032,-0.38823406611225764,0.6732344857289583,-0.12286692815195366,0.4078673477686543,-0.7049650382080817,59.13978604887722,16.907791579339296,0.26536713796030414,1,-0.08500003814697266,-0.3600001335144043,-0.24250030517578125,-1.1650004386901855,0.439999580383299,1,0.03924418262142071,1.5185064831853636,13.9399995803833,1.1000023841880275,14.0,1.0571442584625004,13.8100004196167,0.03924418262142071 3105,2006-02-01,14.350000381469727,14.470000267028807,13.649999618530273,13.68000030517578,605800.0,0.04287791735275537,-1.2465726580809973,-6.700039100870846,58.938550090399254,54.30535358886977,-0.6253883796396416,-0.6899672899555753,-0.7700306242014037,-1.9857604625960477,6.973353742144154,0.8200006484985334,0.1720788437084355,0.665500354766845,0.1195689139860896,1.2114317955476004,0.3925346343764673,0.9384660751572227,-1.2515665846900124,88.11882590443257,44.3983032683379,0.27296572039037764,2,-0.5100002288818359,-0.7850003242492676,-0.8325004577636719,-1.7550005912780762,-0.24000072479248225,2,-0.020905936080827914,-3.200024795674073,13.760000228881836,1.5185064831853636,13.9399995803833,1.1000023841880275,14.0,-0.020905936080827914 3106,2006-02-02,14.399999618530273,14.470000267028807,14.100000381469727,14.369999885559082,389700.0,0.0034842672983557144,3.352913457385111,0.04477571575384376,63.529414404635084,55.00023034438047,-0.6794267051731868,-0.7093925641660057,-0.7995411170392295,-2.002138834638181,7.513967640123523,0.36999988555908025,0.22791800065286694,0.6729996204376221,0.044983543820805494,1.3010156970544386,0.3589915821292138,0.9870076587460304,-1.219271833535613,91.46334230019106,41.89539407011975,0.3140080383084085,2,-0.5599994659423828,-0.8349995613098145,-0.8799996376037598,-1.804999828338623,-0.39999961853027344,3,-0.02777775202268362,-1.2465726580809973,14.350000381469727,-3.200024795674073,13.760000228881836,1.5185064831853636,13.9399995803833,-0.02777775202268362 3107,2006-02-03,14.420000076293945,14.619999885559082,14.300000190734865,14.359999656677244,386600.0,0.001388920714826547,-2.5555649745951348,2.0000317894268957,63.09524113629171,55.526409687257505,-0.6099363376563485,-0.6924365522835796,-0.8161288527451962,-1.990615541394435,8.23529222292258,0.319999694824217,0.2564694398624159,0.6470000743865967,-0.04274740290719592,1.3367475516803893,0.3021263357397004,0.991873813033493,-1.1619159423772363,79.38146863837959,24.135697047912288,0.3448737386468962,2,-0.505000114440918,-0.7800002098083496,-1.0,-1.825000286102295,-0.36999988555908025,4,-0.02912621872897303,3.352913457385111,14.399999618530273,-1.2465726580809973,14.350000381469727,-3.200024795674073,13.760000228881836,-0.02912621872897303 3108,2006-02-06,14.0,14.34000015258789,13.850000381469727,14.34000015258789,323500.0,-0.02912621872897303,1.882350301248752,-5.666629579591344,59.38375537209864,55.5124717008992,-0.11239881745503766,-0.2522929897010364,-0.3972037424495092,-1.5402559383050374,8.364413424933122,0.5699996948242188,0.20103630281586682,0.20599999427795446,-0.4845802319851291,0.896580220541038,-0.13929011885358733,0.5512901074094962,-0.6329626059519011,36.08250362052031,-23.33879801896085,0.34529011313154157,2,-0.08500003814697266,-0.3600001335144043,-0.5924999713897705,-1.4050002098083496,0.4399995803833008,0,-0.0014286041259765625,-2.5555649745951348,14.420000076293945,3.352913457385111,14.399999618530273,-1.2465726580809973,14.350000381469727,-0.0014286041259765625 3109,2006-02-07,13.68000030517578,13.800000190734865,13.149999618530273,13.149999618530273,691000.0,-0.022857121058872942,-1.4528291701604756,-1.558824849375619,53.785901303396706,56.25112217572862,0.24075750150350927,0.04480089587123537,-0.08298676127471616,-1.190171912708033,8.559765555068902,0.8500003814697266,0.20454807276099274,-0.09799971580505584,-0.7832918050709115,0.5872923734607998,-0.44064576043798276,0.24464632882787107,0.9399995803833026,36.054461929911966,-26.373659977238816,0.34264604463292764,2,0.20499944686889826,-0.04000043869018377,-0.27250027656555,-1.0400004386901838,0.5399999618530273,1,0.021929768301762742,1.882350301248752,14.0,-2.5555649745951348,14.420000076293945,3.352913457385111,14.399999618530273,0.021929768301762742 3110,2006-02-08,13.5600004196167,13.75,13.399999618530273,13.699999809265135,688200.0,-0.00877192126331161,1.9166726271368286,-0.2641494495686854,43.91691428248014,55.06112708594459,0.4346876168832967,0.14548179856189414,0.03100629006610589,-1.0404800677887422,8.765674757060175,0.35000038146972656,0.2045330910992771,-0.2009996414184574,-0.8904051637848127,0.48840588094789794,-0.5457024026016359,0.14370311976472117,1.030599460601806,27.89120589175993,-28.981966924481902,0.3447027611831777,2,0.3249993324279785,0.07999944686889648,-0.1875002384185791,-0.9200005531311035,0.48999977111816584,2,0.04719759364627851,-1.4528291701604756,13.68000030517578,1.882350301248752,14.0,-2.5555649745951348,14.420000076293945,0.04719759364627851 3111,2006-02-09,13.510000228881836,13.56999969482422,13.350000381469727,13.529999732971193,625400.0,-0.0036873295861060695,3.40001144415716,0.14285422343325702,51.211084539478996,54.521318309824615,0.4890906603392935,0.18944310157229616,0.08525569018153156,-0.961735248123766,9.34641660389329,0.21999931335449396,0.1839164164854541,-0.24099984169006383,-0.9392653310880412,0.45726564770791356,-0.5901325863890516,0.10813290300892398,1.0517876461029054,24.48983299024852,-33.80513623018244,0.3491327446989884,2,0.3749995231628418,0.309999942779541,-0.2175002098083496,-0.8700003623962402,0.5399999618530291,3,0.04441150389566406,1.9166726271368286,13.5600004196167,-1.4528291701604756,13.68000030517578,1.882350301248752,14.0,0.04441150389566406 3112,2006-02-10,13.210000038146973,13.489999771118164,13.15999984741211,13.40999984741211,459100.0,-0.022205787242957964,-1.19999809265258,10.000238424490075,46.540875599158035,54.24449874158596,0.7434235224609953,0.4934794163979639,0.3877185735662021,-0.6338044084427139,9.723332647613296,0.35000038146972656,0.22557138150651568,-0.5275000572204593,-1.2575432509123239,0.2025431364714052,-0.8925216540663907,-0.16247846037452796,1.3235520717086793,5.042049805819174,-54.12769116715724,0.36502159684593205,2,0.6749997138977051,0.6749997138977051,0.08249998092651367,-0.5,0.7600002288818342,4,0.059803176349108034,3.40001144415716,13.510000228881836,1.9166726271368286,13.5600004196167,-1.4528291701604756,13.68000030517578,0.059803176349108034 3113,2006-02-13,13.300000190734865,13.34000015258789,13.130000114440918,13.210000038146973,682400.0,0.006813031970325234,1.470587575312188,-0.45000119209404127,44.62540787443062,53.891904955818795,0.61809121227836,0.40536021178994375,0.29805392498878724,-0.6944283227833097,10.141661180292546,0.21000003814697266,0.20867395187342552,-0.4254999160766584,-1.176792756371741,0.3257929242184243,-0.8011463362241997,-0.04985349592911703,1.2058808692942797,25.37314282623506,-32.727812305049724,0.3756464201475411,2,0.5749998092651349,0.5749998092651349,-0.0075001716613787295,-0.5700001716613787,0.5599994659423793,0,0.056390976634907775,-1.19999809265258,13.210000038146973,3.40001144415716,13.510000228881836,1.9166726271368286,13.5600004196167,0.056390976634907775 3114,2006-02-14,13.579999923706055,13.81999969482422,13.5,13.5,620500.0,0.021052611199678495,-7.000000000000044,0.8888865341414651,53.225803970669894,53.25715538695998,0.3462893174535431,0.15288885632130267,0.019393559371261304,-0.941848028667243,9.60897323020314,0.5199995040893555,0.1754371126413119,-0.15800018310546804,-0.8896485505997322,0.5736481843887962,-0.523824366852601,0.20782400064166495,0.8708458984995602,65.21740332293489,2.3862554589063905,0.3658241837471321,2,0.2950000762939453,0.2950000762939453,-0.3599998950958252,-0.6999998092651367,0.28999996185302734,1,0.06332839922745359,1.470587575312188,13.300000190734865,-1.19999809265258,13.210000038146973,3.40001144415716,13.510000228881836,0.06332839922745359 3115,2006-02-15,13.789999961853027,13.800000190734865,13.579999923706055,13.579999923706055,407500.0,0.015463920421706634,-1.095240257764514,2.625002980235081,49.65276972930874,51.715305978590386,0.054199070838576446,-0.026991586396663436,-0.18712166436752042,-1.1181951510780301,8.917161047749614,0.22000026702881037,0.1798600696977104,0.031999874114990945,-0.681231394152805,0.7452311423827869,-0.3246157600189079,0.3886155082488898,0.6080120320419997,95.65220996880491,33.17416661000883,0.3566156341338981,2,0.08500003814697266,0.08500003814697266,-0.45749998092651367,-0.9099998474121094,0.010000228881837714,2,0.031182038170071147,-7.000000000000044,13.579999923706055,1.470587575312188,13.300000190734865,-1.19999809265258,13.210000038146973,0.031182038170071147 3116,2006-02-16,13.890000343322756,13.960000038146973,13.710000038146973,13.890000343322756,800700.0,0.007251659299953417,2.571444141689464,0.0,48.028679960909635,50.04124362577016,-0.14053090622462427,-0.14049596254122143,-0.27531101768514077,-1.1836194684245331,9.349197273427931,0.25,0.20588491476388882,0.13600025177002095,-0.5731103092378387,0.8451108127778806,-0.21855502873390975,0.49055553227395166,0.4572911753941078,91.56630105317848,31.993203694647633,0.35455528050393,2,-0.15500020980835139,-0.015000343322755683,-0.557500362396242,-1.0100002288818377,-0.19000053405762074,3,0.011519067203553002,-1.095240257764514,13.789999961853027,-7.000000000000044,13.579999923706055,1.470587575312188,13.300000190734865,0.011519067203553002 3117,2006-02-17,14.210000038146973,14.210000038146973,13.510000228881836,13.510000228881836,816000.0,0.023038134407106003,1.0,100.0,54.42623811971649,49.49040837550547,-0.5514417566462413,-0.42145985321409896,-0.5834062889732206,-1.4657135979412743,9.9902975141881,0.6999998092651367,0.1456498188114601,0.41749992370605504,-0.3033437467337876,1.1383435941458977,0.05707808848613283,0.7779217589259773,0.0885998243988535,100.0,41.05147494572378,0.36042183521992177,2,-0.5399999618530273,-0.33500003814697266,-0.820000171661377,-1.3299999237060547,-0.5100002288818377,4,-0.011259665516015871,2.571444141689464,13.890000343322756,-1.095240257764514,13.789999961853027,-7.000000000000044,13.579999923706055,-0.011259665516015871 3118,2006-02-21,14.220000267028807,14.420000076293945,14.100000381469727,14.100000381469727,649400.0,0.0007037458729759472,-4.333333333333333,0.17142845465209017,57.98611145604536,49.95709839246643,-0.5888801506987758,-0.38919490122924394,-0.5850089942030312,-1.4408780628695563,10.886218980002294,0.31999969482421875,0.058821758608173624,0.38800015449523784,-0.33577930573915005,1.1117796147296257,0.026110424378043007,0.7498898846124327,-1.0900001525878888,78.26089210005267,18.5377869163908,0.3618897301171944,2,-0.4450001716613752,-0.3450002670288068,-0.8300004005432111,-1.3000001907348615,-0.2700004577636719,1,-0.01758087168111122,1.0,14.210000038146973,2.571444141689464,13.890000343322756,-1.095240257764514,13.789999961853027,-0.01758087168111122 3119,2006-02-22,14.470000267028807,14.5,14.239999771118164,14.260000228881836,864800.0,0.01758087168111122,-1.0799938965076579,1.7500019868233985,52.36220250711216,50.89546375075888,-0.7990640142108099,-0.6040052039931982,-0.821599051913287,-1.6566299677734637,11.470298450527917,0.2799997329711932,-0.027502670670251916,0.5960001468658422,-0.17441048097946066,1.3664107747111451,0.2107948329431899,0.9812054607884946,-1.3142001533508285,96.9697232417226,39.15149003582252,0.3852053139226518,2,-0.6550002098083478,-0.5950002670288068,-1.0800004005432111,-1.5400004386901838,-0.5200004577636719,2,-0.04215622661331275,-4.333333333333333,14.220000267028807,1.0,14.210000038146973,2.571444141689464,13.890000343322756,-0.04215622661331275 3120,2006-02-23,14.359999656677244,14.479999542236328,14.289999961853027,14.40999984741211,554900.0,-0.007601977078204314,1.0,-0.23809610310580925,49.230770359377274,50.67542884185869,-0.6298891639893842,-0.4393465872246285,-0.7001573610389809,-1.5163456539800535,12.455506366709365,0.18999958038330078,-0.07640681046681763,0.43699955940246404,-0.3257405332289771,1.1997396520339052,0.05562951308674258,0.8183696057181855,-1.1504315475463844,85.85854791010395,30.962072237824586,0.38137004631572063,2,-0.5449995994567853,-0.4849996566772443,-0.879999637603758,-1.4299998283386213,-0.4099998474121094,3,-0.034122547551059146,-1.0799938965076579,14.470000267028807,-4.333333333333333,14.220000267028807,1.0,14.210000038146973,-0.034122547551059146 3121,2006-02-24,14.300000190734865,14.449999809265135,14.15999984741211,14.239999771118164,475200.0,-0.004178235889753634,-1.6363600896452608,-1.2000038146827066,47.72727519027429,50.80725101864938,-0.49846205406294963,-0.3591701968382335,-0.6259543189066097,-1.4294570342654875,13.188327368997832,0.28999996185302557,-0.07967594172230363,0.35250010490417694,-0.4262673810826314,1.1312675908909853,-0.03688363808922723,0.7418838478975811,-1.0388148059692401,79.79799439354987,26.842108010555222,0.38938374299340434,2,-0.4850001335144061,-0.42500019073486506,-0.7875003814697283,-1.25000047683716,-0.5500001907348651,4,-0.034965034498667724,1.0,14.359999656677244,-1.0799938965076579,14.470000267028807,-4.333333333333333,14.220000267028807,-0.034965034498667724 3122,2006-02-27,14.479999542236328,14.5,14.270000457763672,14.270000457763672,270400.0,0.012587367069972988,-1.1904813805631245,3.4999602638479455,59.9999920527128,52.51553814956962,-0.5357016099022172,-0.528459795106734,-0.8041950839903294,-1.584441002473465,13.489715635935296,0.22999954223632812,-0.022795970687555567,0.5084994792938229,-0.30585253807312185,1.3228514966607676,0.10132347061034963,0.9156754879772961,-1.1692615728613287,94.99988079059676,38.26099952858656,0.40717600868347276,2,-0.4799995422363281,-0.6049995422363281,-0.9674997329711914,-1.3149995803833008,-0.8799991607666016,0,-0.053867386576638476,-1.6363600896452608,14.300000190734865,1.0,14.359999656677244,-1.0799938965076579,14.470000267028807,-0.053867386576638476 3123,2006-02-28,14.079999923706055,14.34000015258789,14.039999961853027,14.300000190734865,364700.0,-0.027624283920971493,1.0,-1.0476248864668567,58.0645099266748,53.05317214468128,-0.015000958326401914,-0.12378020042632798,-0.4086605535187431,-1.1568675452855306,13.32663982253292,0.4399995803833008,0.003190852511467668,0.10149984359741282,-0.7141179298180749,0.9171176170129005,-0.3063090431103319,0.5093087303051576,-0.7216914731060555,8.695643159978854,-48.56697899340061,0.4078088867077442,2,-0.07499980926513672,-0.2049999237060547,-0.567500114440918,-0.9000000953674316,-0.5500001907348615,1,-0.026988644637783388,-1.1904813805631245,14.479999542236328,-1.6363600896452608,14.300000190734865,1.0,14.359999656677244,-0.026988644637783388 3124,2006-03-01,14.300000190734865,14.40999984741211,14.15999984741211,14.18000030517578,432200.0,0.015625019049780198,-2.1249843538590834,-0.5454533632151041,64.34108125970778,54.68520675917006,-0.13648108698144945,-0.3175307127185736,-0.6329181913640181,-1.3429446001181535,13.333275782299387,0.3299999237060547,0.08135444459917629,0.2945001125335711,-0.5263971900611786,1.1153974151283208,-0.11594853876380284,0.7049487638309451,-0.8960240781588666,56.52178420010612,-4.272046666204204,0.4104486512973745,3,-0.2950000762939471,-0.42500019073486506,-0.7950003147125262,-1.120000362396242,-0.8400001525878924,2,-0.024475550825271974,1.0,14.079999923706055,-1.1904813805631245,14.479999542236328,-1.6363600896452608,14.300000190734865,-0.024475550825271974 3125,2006-03-02,14.050000190734865,14.229999542236328,14.0,14.220000267028807,513900.0,-0.017482517249333918,1.4210653121047243,-1.4166686534899824,59.71223046262477,55.983379037138405,0.17240914055199497,-0.09608466192717735,-0.3921026505798988,-1.0626854719348504,12.125253760792003,0.30000019073486506,0.1622551410210331,0.05950012207031463,-0.7457057825575841,0.8647060266982134,-0.34310283024363564,0.4621030743842649,-0.6021831226619074,10.000038146973012,-53.09806558630827,0.4026029523139498,3,-0.04500007629394709,-0.17500019073486506,-0.5450003147125262,-0.7750000953674334,-0.8699998855590856,3,-0.007117464776667748,-2.1249843538590834,14.300000190734865,1.0,14.079999923706055,-1.1904813805631245,14.479999542236328,-0.007117464776667748 3126,2006-03-03,14.0,14.100000381469727,13.9399995803833,14.020000457763672,639000.0,-0.0035587323883338184,-1.2857045544338632,0.11764969875125066,65.61264911528795,57.2263135922019,0.26781757230238235,-0.08178088794048222,-0.342708293409796,-0.9796952885398902,10.795079056767504,0.16000080108642578,0.1947793808918128,0.029499912261963246,-0.7524132596089981,0.8114130841329246,-0.3614566736735174,0.4204564981974439,-0.5100956146499609,10.71435261740829,-57.26017207670659,0.3909565859354804,3,0.2199997901916504,-0.125,-0.507500171661377,-0.7049999237060547,-0.7100000381469727,4,-0.0035714421953475517,1.4210653121047243,14.050000190734865,-2.1249843538590834,14.300000190734865,1.0,14.079999923706055,-0.0035714421953475517 3127,2006-03-06,14.0,14.050000190734865,13.050000190734865,13.050000190734865,739800.0,0.0,-1.105263580575967,-47.498903299637526,64.3442608534214,57.93277463635479,0.26250121575706054,-0.12106672072345503,-0.3336552354716549,-0.9481267558361495,9.697576247878677,1.0,0.229411614240572,0.050499916076660156,-0.70261208252054,0.8036119146738603,-0.326056083221939,0.42705591537525933,0.5,69.85294478574926,-3.365358513858439,0.3765559992986,3,-0.22499990463256836,-0.16499996185302734,-0.5250000953674316,-0.7049999237060547,-0.8500003814697266,0,-0.017857142857142905,-1.2857045544338632,14.0,1.4210653121047243,14.050000190734865,-2.1249843538590834,14.300000190734865,-0.017857142857142905 3128,2006-03-07,13.979999542236328,14.010000228881836,13.829999923706055,14.0,363000.0,-0.0014286041259765625,7.999809269502194,-0.021053117662353085,59.17430189299952,58.68967456812006,0.27365514121750323,-0.10818834671189848,-0.3159307570756198,-0.8953955566799614,9.883207356205991,0.18000030517578125,0.26505537446247196,0.03149948120117152,-0.7213832546273,0.7843822170296431,-0.34494188671306425,0.4079408491154073,0.49100046157836985,68.38232252011302,-5.606464283507918,0.37644136791423555,3,-0.20499944686889648,-0.14499950408935547,-0.4999997615814209,-0.6849994659423828,-0.8899993896484375,1,-0.027181628984933037,-1.105263580575967,14.0,-1.2857045544338632,14.0,1.4210653121047243,14.050000190734865,-0.027181628984933037 3129,2006-03-08,13.979999542236328,14.039999961853027,13.800000190734865,13.880000114440918,355000.0,0.0,1.181813452860353,-4.999856952126645,54.822323721556195,59.31095827502883,0.2199713279716189,-0.08913055299121808,-0.30922702216367526,-0.8616938409964963,10.399276541116784,0.2399997711181623,0.25436254850875173,0.01649951934814453,-0.7257380773641948,0.7587371160604839,-0.35461927900802515,0.3876183177043142,0.46258046531677266,78.8135476784887,7.2525342851173775,0.3711187983561697,3,-0.20499944686889648,-0.14499950408935547,-0.45749950408935547,-0.6849994659423828,-0.9099998474121076,2,-0.0321888286123041,7.999809269502194,13.979999542236328,-1.105263580575967,14.0,-1.2857045544338632,14.0,-0.0321888286123041 3130,2006-03-09,14.199999809265135,14.25,13.899999618530273,13.899999618530273,705300.0,0.01573678642578935,-1.333334392970789,3.00001907359545,57.41625462463558,60.38751154551341,-0.02806280582734111,-0.2727071062001283,-0.5143484664182498,-1.0457322697078641,10.737634930858372,0.35000038146972656,0.23565902899230728,0.20449981689452912,-0.5194505078845566,0.9284501416736148,-0.15747534549501374,0.566474979284072,0.2147286019516006,95.83331677648478,25.69564014965303,0.3619751623895426,3,-0.4249997138977033,-0.3649997711181623,-0.6624996662139875,-0.9049997329711896,-1.1199998855590803,3,-0.05211266063787767,1.181813452860353,13.979999542236328,7.999809269502194,13.979999542236328,-1.105263580575967,14.0,-0.05211266063787767 3131,2006-03-10,14.109999656677244,14.18000030517578,13.970000267028807,14.18000030517578,505300.0,-0.006338038999772921,4.999945504829634,-0.23333534664450042,47.311818584542635,58.9777144934945,0.03592986253469377,-0.14277173242447994,-0.3969909888668841,-0.9202478686701223,10.991378592310264,0.22999954223632812,0.2152743738059364,0.08449969291686799,-0.603578413522051,0.772577799355787,-0.2595393603025915,0.4285387461363275,0.2774341901298545,88.3333028687321,21.065326963464514,0.3440390532194595,3,-0.379999637603758,-0.27499961853027166,-0.4074995517730695,-0.6599993705749512,-0.7599992752075178,4,-0.06591065727357148,-1.333334392970789,14.199999809265135,1.181813452860353,13.979999542236328,7.999809269502194,13.979999542236328,-0.06591065727357148 3132,2006-03-13,14.0,14.050000190734865,13.9399995803833,14.0,363800.0,-0.007795865297926419,1.200003814682671,-0.0,44.38774839931124,57.45807432378744,0.07898762277437221,0.031038700388986484,-0.26260483945311464,-0.7777577795827391,10.896438000108311,0.17000007629394354,0.20794516586984102,-0.0649999618530277,-0.6368482404342757,0.5068483167282203,-0.3509241011436508,0.2209241774375954,0.36068517368565445,44.44442089692026,-20.547648885627382,0.2859241392906239,3,-0.26999998092651367,-0.16499996185302734,-0.2974998950958252,-0.5499997138977069,-0.6700000762939453,0,-0.050714288439069444,4.999945504829634,14.109999656677244,-1.333334392970789,14.199999809265135,1.181813452860353,13.979999542236328,-0.050714288439069444 3133,2006-03-14,14.050000190734865,14.140000343322756,13.949999809265135,14.0,316300.0,0.0035714421953474407,-1.5333307902115114,100.0,38.06818120243151,54.5388632063123,0.027138337474367447,0.04227503152027623,-0.2842333163961168,-0.7938485794690493,10.642288678353095,0.19000053405762074,0.20963809255053079,-0.052499771118162286,-0.4973947908996674,0.39239524866334285,-0.27494728100891486,0.16994773877259028,0.28447128329177396,55.555579103079744,-5.168813930020427,0.22244750989075227,3,-0.4000000953674334,-0.2750000953674334,-0.27250027656555353,-0.5250000953674334,-0.6900005340576207,1,-0.06405697935848342,1.200003814682671,14.0,4.999945504829634,14.109999656677244,-1.333334392970789,14.199999809265135,-0.06405697935848342 3134,2006-03-15,14.4399995803833,14.449999809265135,14.010000228881836,14.0600004196167,657600.0,0.02775796329921887,1.2000000000000106,7.599954223807165,51.960783397083105,53.67759131014101,-0.3809775710014218,-0.2951229724156068,-0.638487526610291,-1.1497215774555158,11.240803411649832,0.439999580383299,0.1677597201184753,0.29449963569641113,-0.10129263588195947,0.6902919072747817,0.09660349990722494,0.4923957714855973,-1.3899993896484357,98.18177719748192,38.95802614963344,0.19789613578918563,3,-0.6899995803833008,-0.6649994850158691,-0.6624996662139893,-0.9149994850158691,-1.0699996948242188,2,-0.09349026779954905,-1.5333307902115114,14.050000190734865,1.200003814682671,14.0,4.999945504829634,14.109999656677244,-0.09349026779954905 3135,2006-03-16,14.220000267028807,14.460000038146973,14.100000381469727,14.399999618530273,413000.0,-0.015235409954814871,1.3999961853051597,-0.4736835500855846,48.1818189699791,51.740832405106694,-0.15011386080805167,-0.04348697430757831,-0.38810864789500776,-0.8931755980045981,11.862461134956135,0.3599996566772461,0.1536918562038423,0.05300030708312775,-0.30653734272990896,0.41253795689616446,-0.1267685178233915,0.232769131989647,-1.142000083923337,53.84623849172837,-2.6603763776936518,0.17976882490651858,3,-0.46500015258788885,-0.4450001716613752,-0.4575004577636701,-0.6950001716613752,-0.8100004196166974,3,-0.08087204997253306,1.2000000000000106,14.4399995803833,-1.5333307902115114,14.050000190734865,1.200003814682671,14.0,-0.08087204997253306 3136,2006-03-17,14.050000190734865,14.170000076293945,13.949999809265135,14.149999618530273,829400.0,-0.011954998108411607,2.142853250318484,0.5555543781755992,40.18266132667012,49.05621023546766,0.030982787366498954,0.14663240908614839,-0.20648653731587885,-0.6947509329553743,12.291461916513157,0.2700004577636719,0.09599135946640303,-0.12499976158141912,-0.46518545037495507,0.21518592721211682,-0.2950926059781871,0.04509308281534885,-0.9167200134277351,21.153944907017177,-29.224287496938572,0.17009284439676767,3,0.07999992370605291,-0.2750000953674334,-0.28750038146972834,-0.5250000953674334,-0.6900005340576207,4,-0.06903916397584586,1.3999961853051597,14.220000267028807,1.2000000000000106,14.4399995803833,-1.5333307902115114,14.050000190734865,-0.06903916397584586 3137,2006-03-20,14.050000190734865,14.130000114440918,13.949999809265135,14.0,223300.0,0.0,-1.3999949137563485,-0.5000047683988936,49.16201861423132,47.94373431560453,0.04338341804074375,0.14127422481309537,-0.19301297965635023,-0.669390874001806,12.211535760409618,0.18000030517578303,0.06692446044563738,-0.11699976921081401,-0.4612212020470938,0.2272216636254658,-0.2891104856289548,0.05511094720732679,-0.863651218994141,19.6079091354485,-34.55399584924229,0.1721107164181402,3,0.07999992370605291,-0.2750000953674334,-0.1975002288818377,-0.5250000953674334,-0.3400001525878924,0,-0.04982204980514848,2.142853250318484,14.050000190734865,1.3999961853051597,14.220000267028807,1.2000000000000106,14.4399995803833,-0.04982204980514848 3138,2006-03-21,13.970000267028807,14.109999656677244,13.899999618530273,14.0,313300.0,-0.005693944670464357,-1.4705737157730958,-0.5999923706345867,39.9999999999999,46.29680945765383,0.13613145835576468,0.21247833700329188,-0.10277034005054375,-0.5626419057053074,11.760063044951371,0.21000003814697088,0.022938890215074892,-0.18449969291687118,-0.5386316106126685,0.16963222477892614,-0.36156565176476896,-0.007433734068973408,-0.732705252631833,12.500106436785599,-39.65461486797,0.17706595884789866,3,0.20999956130981623,-0.19500017166137518,-0.08500051498412908,-0.4450001716613752,-0.07999992370605113,1,-0.04581247896131002,-1.3999949137563485,14.050000190734865,2.142853250318484,14.050000190734865,1.3999961853051597,14.220000267028807,-0.04581247896131002 3139,2006-03-22,13.859999656677244,14.020000457763672,13.81999969482422,13.899999618530273,694200.0,-0.007874059287685142,-2.333349227920501,1.3333439298089258,43.70859254113103,44.77373589282,0.2540344307999973,0.28926693056041053,0.002866022790028566,-0.4243442813430267,11.20662829326384,0.20000076293945135,-0.01970704011415947,-0.2640002727508559,-0.6086678225635627,0.08066727706185084,-0.4363340476572084,-0.09166649784450343,-0.5737964413302699,6.2499906867787125,-49.12046631215907,0.17233377490635327,3,0.2800002098083514,-0.08499956130981268,0.015000343322755683,-0.3349995613098127,0.16000080108642756,2,-0.03607503696864223,-1.4705737157730958,13.970000267028807,-1.3999949137563485,14.050000190734865,2.142853250318484,14.050000190734865,-0.03607503696864223 3140,2006-03-23,13.869999885559082,13.899999618530273,13.75,13.800000190734865,298000.0,0.0007215172532144543,1.3077013366198629,-1.749994039529716,45.578228203193575,44.58111473933677,0.2148999964244176,0.25368130700006475,-0.008248426991322333,-0.406979439175565,10.689477272108098,0.14999961853027344,-0.043259768860881564,-0.22950005531311035,-0.5731935637384034,0.11419345311218265,-0.40134680952575685,-0.05765330110046385,-0.5368447973001071,28.571396133532545,-31.1073743378412,0.17184675421264686,3,0.2350001335144043,-0.09499979019165039,0.005000114440917969,-0.3449997901916504,0.6500005722045898,3,-0.036049026973719034,-2.333349227920501,13.859999656677244,-1.4705737157730958,13.970000267028807,-1.3999949137563485,14.050000190734865,-0.036049026973719034 3141,2006-03-24,13.800000190734865,14.0,13.779999732971193,13.880000114440918,452100.0,-0.005046841773740596,-2.6666454740523715,-1.142861035422347,43.50649953833498,44.48319819922828,0.2640718517769489,0.2996656424556665,0.06592586302371295,-0.31341633940347435,10.397178018859208,0.22000026702880682,-0.05610573360998572,-0.27449975013732697,-0.6293442918950287,0.08034479162037478,-0.45192202101617873,-0.09707747925847521,-0.4217713044803695,13.15794096757806,-43.365300579992464,0.17742227087885093,3,0.30499982833862127,-0.025000095367433417,0.07499980926513494,-0.2750000953674334,2.5399999618530256,4,-0.02826089405307375,1.3077013366198629,13.869999885559082,-2.333349227920501,13.859999656677244,-1.4705737157730958,13.970000267028807,-0.02826089405307375 3142,2006-03-27,13.699999809265135,13.81999969482422,13.609999656677244,13.800000190734865,372800.0,-0.007246404354173008,2.0000136239781763,1.250005960470234,41.3580323224973,44.84873721256893,0.35430045599191295,0.35651282130696593,0.1764396354640798,-0.1890771344469453,10.144093924445347,0.2100000381469762,-0.09721621545055648,-0.3355001449584982,-0.6737604074372303,0.0027601175202338624,-0.5046302761978634,-0.16637001371913307,-0.2785000769349395,18.000030517578125,-35.49373026907874,0.16913013123936593,3,0.33500003814697443,0.0750002861022967,0.1050002574920672,-0.1749997138977033,2.6999998092651385,0,-0.024817529731493315,-2.6666454740523715,13.800000190734865,1.3077013366198629,13.869999885559082,-2.333349227920501,13.859999656677244,-0.024817529731493315 3143,2006-03-28,13.699999809265135,13.920000076293945,13.649999618530273,13.729999542236328,294200.0,0.0,-3.1538495396691486,0.29999618531729333,41.3580323224973,43.67065375983717,0.33462074621829707,0.34423352065797097,0.18523550098817587,-0.1624154872558261,10.406875503209093,0.2700004577636719,-0.10881955392777876,-0.31650013923645126,-0.6855259178830906,0.05252563941018806,-0.50101302855977,-0.1319872499131325,-0.23696006470226827,21.951213838950213,-27.16907776590487,0.18451288932331944,3,0.33500003814697443,0.0750002861022967,0.07250022888183771,-0.05999994277953924,2.429999351501463,1,0.0007299437241652385,2.0000136239781763,13.699999809265135,-2.6666454740523715,13.800000190734865,1.3077013366198629,13.869999885559082,0.0007299437241652385 3144,2006-03-29,13.949999809265135,13.970000267028807,13.68000030517578,13.699999809265135,376400.0,0.01824817543653756,-1.0000065770867452,-8.333407508662125,42.424240672774054,43.0309228379255,0.008721953986682962,0.07027074750303974,-0.04611229529198013,-0.3881808902750219,10.457843826035916,0.28999996185302734,-0.09943676287780434,-0.04900012016296529,-0.3938204358494364,0.2958201955235058,-0.22141027800619995,0.12341003768026937,-0.4470816529589037,87.17944955923129,42.151767035458754,0.17241015784323538,3,-0.05999994277953924,-0.1749997138977033,-0.12499976158141912,-0.30999994277953924,2.0100002288818377,2,-0.004301037043923817,-3.1538495396691486,13.699999809265135,2.0000136239781763,13.699999809265135,-2.6666454740523715,13.800000190734865,-0.004301037043923817 3145,2006-03-30,13.949999809265135,14.0,13.850000381469727,13.960000038146973,383600.0,0.0,2.333319204848896,-0.040000915527350855,44.87179800682001,43.55193802460882,-0.037554586580242244,0.06576673776614861,-0.029009812330658136,-0.36689368557816415,10.917365753771813,0.14999961853027344,-0.08107009163756018,-0.044000101089478605,-0.3886066560966217,0.3006064539176645,-0.21630337859305016,0.12830317641409295,-0.40879837768527416,87.17944955923129,45.66210559784972,0.17230327750357166,3,-0.07999992370605291,-0.1749997138977033,-0.10499978065490545,-0.30999994277953924,1.7700004577636719,3,0.005017967702913184,-1.0000065770867452,13.949999809265135,-3.1538495396691486,13.699999809265135,2.0000136239781763,13.699999809265135,0.005017967702913184 3146,2006-03-31,13.949999809265135,13.960000038146973,13.859999656677244,13.949999809265135,525200.0,0.0,8.999809269500595,-0.0,48.275855265104994,43.453475430261456,-0.05948709133395447,0.06517008987133899,-0.030252704997154822,-0.34746610013606904,11.564662728324619,0.10000038146972834,-0.12519212509423028,-0.04150009155273615,-0.38664841243810244,0.30364822933263014,-0.2140742519954184,0.1310740688899461,-0.3720464334225895,87.17944955923129,44.130811788922095,0.172574160442683,3,-0.09000015258789062,-0.1749997138977033,-0.10499978065490545,-0.30999994277953924,1.3699998855590856,4,0.04086026209978599,2.333319204848896,13.949999809265135,-1.0000065770867452,13.949999809265135,-3.1538495396691486,13.699999809265135,0.04086026209978599 3147,2006-04-03,13.75,14.010000228881836,13.739999771118164,14.0,298400.0,-0.014336904085998747,1.0,-100.0,40.62499068677087,43.52291883990267,0.1044684346281528,0.25874626852847094,0.18324069090818362,-0.12932381216204192,10.685475491274868,0.2700004577636719,-0.15202137626356027,-0.2289999008178718,-0.5905695568008653,0.1325697551651217,-0.40978472880936856,-0.04821507282637505,-0.13676475766527751,27.777836646462934,-13.123288721424391,0.18078482799149678,4,0.06500005722045898,0.02500009536743164,0.09500002861022949,-0.1100001335144043,1.880000114440918,0,0.1883636474609376,8.999809269500595,13.949999809265135,2.333319204848896,13.949999809265135,-1.0000065770867452,13.949999809265135,0.1883636474609376 3148,2006-04-04,13.600000381469727,13.75,13.460000038146973,13.75,318000.0,-0.010909063165838062,2.866675991505919,0.5999984741210938,19.117668714495863,40.79059397027655,0.2195524076760531,0.3992894053565941,0.3455914517769543,0.03765122044210045,10.040845025935525,0.28999996185302734,-0.15071783037309316,-0.3599995613098148,-0.7593146578070673,0.03931553518743769,-0.5596571095584402,-0.16034201306118945,0.8599996566772461,25.45459904944713,-7.8621380018982485,0.19965754824862583,4,0.13499975204467773,0.1549997329711914,0.33749961853027344,0.03999948501586914,1.5099992752075178,1,0.2058822910678446,1.0,13.75,8.999809269500595,13.949999809265135,2.333319204848896,13.949999809265135,0.2058822910678446 3149,2006-04-05,13.529999732971193,13.670000076293945,13.399999618530273,13.649999618530273,224500.0,-0.005147106362872633,2.3749888241850594,0.8000012715689772,21.487604608528983,38.11385801531382,0.2657681840432513,0.4572943527157758,0.42093690469073586,0.11944276283826838,9.50237764558002,0.2700004577636719,-0.17835758925421352,-0.4075002193450903,-0.8504032739435985,0.03540283525341792,-0.6289517466443435,-0.18604869204583707,0.9100003051757799,21.31147284688725,-9.019768202044865,0.2214515272992539,4,0.1750001907348615,0.2250003814697248,0.4100003242492658,0.11000013351440252,0.9600000381469709,2,0.19216551952026117,2.866675991505919,13.600000381469727,1.0,13.75,8.999809269500595,13.949999809265135,0.19216551952026117 3150,2006-04-06,13.460000038146973,13.510000228881836,13.279999732971193,13.5,283900.0,-0.005173665647135173,6.666629579591453,0.33333333333333826,23.423431163653902,35.88240597368258,0.30339889672152687,0.49435861737331166,0.5036376799240436,0.19583651228738574,9.63213639015536,0.25,-0.18588979011039974,-0.4404999256134037,-0.9136739361091717,0.03267408488236434,-0.6770869308612877,-0.20391292036551967,0.9383999832153318,24.657559300865568,-6.552219861586803,0.23658700524788426,4,0.18499994277954102,0.2950000762939453,0.48000001907348633,0.17999982833862305,1.2899999618530273,3,0.18573551210362194,2.3749888241850594,13.529999732971193,2.866675991505919,13.600000381469727,1.0,13.75,0.18573551210362194 3151,2006-04-07,13.18000030517578,13.5600004196167,13.119999885559082,13.510000228881836,479000.0,-0.02080235751691284,1.046512659463104,8.250005960470206,18.705047817492883,33.36540769534876,0.5433409545405947,0.7390017734299033,0.779484424797106,0.48322177016040335,9.904395625347409,0.4400005340576172,-0.20306505244568207,-0.6739996910095236,-1.2351037731058891,-0.11289560891315809,-0.9545517320577073,-0.39344764996133996,1.1512956988830592,6.741617581032619,-24.864342268017268,0.280552041048183,4,0.3849997520446795,0.5749998092651385,0.7599997520446795,0.45999956130981623,1.2399997711181658,4,0.19271622936575894,6.666629579591453,13.460000038146973,2.3749888241850594,13.529999732971193,2.866675991505919,13.600000381469727,0.19271622936575894 3152,2006-04-10,13.289999961853027,13.289999961853027,13.149999618530273,13.210000038146973,386200.0,0.00834595251367709,2.5000119209403238,-0.2424240672774024,26.05632856899176,31.665218389403694,0.41243905305175765,0.6040535438350787,0.660399168543556,0.38243997109504946,10.125346702667661,0.1400003433227539,-0.22485120198381914,-0.528500032424926,-1.1384274727848833,0.08142740793503123,-0.8334637526049047,-0.2235363122449474,0.9443923527258313,26.984134192548325,-6.747830824573498,0.30496372017997875,4,0.27500009536743164,0.4650001525878906,0.7574999332427979,0.34999990463256836,1.2100000381469727,0,0.15274640623009828,1.046512659463104,13.18000030517578,6.666629579591453,13.460000038146973,2.3749888241850594,13.529999732971193,0.15274640623009828 3153,2006-04-11,13.149999618530273,13.300000190734865,13.079999923706055,13.289999961853027,281800.0,-0.010534262131271954,1.7499895692393501,-1.7500059604701619,25.517236843403523,29.786662408362528,0.52100670800729,0.7095499670345511,0.7914340594809985,0.5334923997333298,10.686650790531983,0.22000026702881037,-0.24326856465172497,-0.6235003471374512,-1.2915461857492456,0.04454549147434328,-0.9575232664433493,-0.28947742783155306,0.9952413017270025,11.86435198655158,-24.296967674295264,0.3340229193058972,4,0.3950004577636719,0.6200003623962402,0.6550004482269287,0.49000024795532227,2.020000457763672,1,0.18859319907629213,2.5000119209403238,13.289999961853027,1.046512659463104,13.18000030517578,6.666629579591453,13.460000038146973,0.18859319907629213 3154,2006-04-12,13.09000015258789,13.300000190734865,12.649999618530273,12.649999618530273,302000.0,-0.004562697162198703,-1.9545444693459184,-3.1428532503184585,23.999992370600694,27.46757289322705,0.4986216408079738,0.6990666842138573,0.8473888306867092,0.6051056204583958,12.451192102045473,0.6500005722045916,-0.2531028700649802,-0.6159998416900638,-1.27321569778268,0.0412160144025524,-0.944607769736372,-0.2873919136437557,0.9487166680142636,48.35166447461499,10.766359641388021,0.3286079280463083,4,0.23999977111816406,0.4649996757507324,0.7149999141693115,0.5499997138977051,1.510000228881836,2,0.15431623227979863,1.7499895692393501,13.149999618530273,2.5000119209403238,13.289999961853027,1.046512659463104,13.18000030517578,0.15431623227979863 3155,2006-04-13,13.06999969482422,13.18000030517578,13.020000457763672,13.050000190734865,635000.0,-0.0015279188335010074,-3.000047684329515,0.04545336321509231,24.827565795315223,24.86220739658374,0.4254023552149313,0.6624591656410992,0.8440084154359457,0.6312926034488964,14.337455354071594,0.1599998474121076,-0.2656250085370786,-0.5785002708435041,-1.2474909122439666,0.09049037055695841,-0.9129955915437353,-0.24400495014327284,0.8020710615293076,46.15381390791307,5.252296026105036,0.3344953207002314,4,0.26000022888183416,0.4850001335144025,0.7350003719329816,0.5700001716613752,1.9800004959106445,3,0.10864576200841602,-1.9545444693459184,13.09000015258789,1.7499895692393501,13.149999618530273,2.5000119209403238,13.289999961853027,0.10864576200841602 3156,2006-04-17,13.079999923706055,13.18000030517578,12.949999809265135,13.09000015258789,191600.0,0.0007651284709513373,1.4210510465291823,-0.5000238424490964,27.205880806107487,23.371195187621144,0.3118040138494802,0.6071940894279884,0.8086495826613547,0.6250451161037827,15.981139506930619,0.23000049591064453,-0.30233094730494336,-0.5200000286102302,-1.2068387230596027,0.1668386658391423,-0.8634193758349173,-0.17658068138554306,0.6454222961086824,66.15383486776932,21.431952984874457,0.3434193472246865,4,0.11999988555908203,0.47499990463256836,0.7250001430511475,0.559999942779541,2.0799999237060547,0,0.12767584755618033,-3.000047684329515,13.06999969482422,-1.9545444693459184,13.09000015258789,1.7499895692393501,13.149999618530273,0.12767584755618033 3157,2006-04-18,13.350000381469727,13.390000343322756,13.119999885559082,13.119999885559082,290300.0,0.02064223695248857,-1.347825005286677,-22.999523173755485,39.263821987047635,25.609656662349117,-0.023359893630637174,0.2973055342725637,0.5152603372558353,0.35162360309744756,17.369220933765682,0.310000419616701,-0.34334363928685363,-0.21499958038330114,-0.8761468602750959,0.44614769950849364,-0.5455732203291994,0.11557405956259714,0.24637112619087453,94.59460504390097,45.05117977043845,0.3305736399458978,4,-0.1900005340576172,0.20499944686889648,0.43249964714050293,0.28999948501586914,2.049999237060547,1,0.0801497875842323,1.4210510465291823,13.079999923706055,-3.000047684329515,13.06999969482422,-1.9545444693459184,13.09000015258789,0.0801497875842323 3158,2006-04-19,13.329999923706055,13.56999969482422,13.140000343322756,13.369999885559082,310600.0,-0.001498161587428326,-1.0476202370112866,-0.17391250264333072,27.85715599448781,26.317384594122323,-0.051055770118598076,0.281323995501257,0.5246973034974385,0.36821164784557503,18.431523459191418,0.42999935150146484,-0.39727528106881316,-0.20300002098083425,-0.8432334399080723,0.4372333979464038,-0.5231167304444533,0.11711668848278478,-0.6800003051757812,73.9130705200633,27.927004524499665,0.3201167094636194,4,-0.2200002670288086,0.22499990463256836,0.4525001049041748,0.309999942779541,2.020000457763672,2,0.08777194921158382,-1.347825005286677,13.350000381469727,1.4210510465291823,13.079999923706055,-3.000047684329515,13.06999969482422,0.08777194921158382 3159,2006-04-20,13.359999656677244,13.550000190734865,13.18000030517578,13.5,200700.0,0.0022505426213723645,2.08332306811994,3.500011920940368,29.370628437895093,26.978184291260234,-0.12036348209453607,0.2233986550601017,0.49458100712400643,0.33446027992620486,19.33387654888357,0.3699998855590856,-0.4250132447434005,-0.14800028800964604,-0.7733456214708614,0.4773450454515693,-0.4606729547402537,0.16467237872096163,-0.6916000366210913,66.12901985334909,24.30630712777868,0.3126726667306074,4,-0.24999999999999822,0.19500017166137873,0.3525004386901873,0.2800002098083514,2.1100006103515625,3,0.13547907680611915,-1.0476202370112866,13.329999923706055,-1.347825005286677,13.350000381469727,1.4210510465291823,13.079999923706055,0.13547907680611915 3160,2006-04-21,13.369999885559082,13.68000030517578,13.229999542236328,13.609999656677244,378700.0,0.0007485201451213896,1.3684184108819082,1.7142798754776531,29.861121229179815,28.217748003669893,-0.16145111171373117,0.1834232593855134,0.48844656193094593,0.3213671649401171,19.907694913997727,0.45000076293945135,-0.41047235097316026,-0.11300005912780797,-0.7170251183876815,0.4910250001320655,-0.4150125887577438,0.18901247050212788,-0.6835682640075671,57.53421794186795,20.562798449266502,0.30201252962993635,4,-0.2049999237060547,0.18499994277954102,0.3925001621246338,0.26999998092651367,1.7300004959106445,4,0.09199704610612347,2.08332306811994,13.359999656677244,-1.0476202370112866,13.329999923706055,-1.347825005286677,13.350000381469727,0.09199704610612347 3161,2006-04-24,13.40999984741211,13.40999984741211,13.15999984741211,13.3100004196167,267900.0,0.002991769797711985,4.000028610393202,-0.4166646798432825,36.7187511641526,29.402461625354427,-0.1848316631968565,0.11879820557659215,0.4544687931073703,0.2839043482210606,20.92073723019958,0.25,-0.4002078548227992,-0.05350008010864293,-0.6393426380556644,0.5323424778383785,-0.34642135908215366,0.2394211988648678,-0.6838254785156241,51.78566866994906,13.087400715513006,0.2929212789735105,4,-0.24499988555908203,0.0,0.35500025749206543,0.23000001907348633,2.239999771118164,0,0.12229682043130263,1.3684184108819082,13.369999885559082,2.08332306811994,13.359999656677244,-1.0476202370112866,13.329999923706055,0.12229682043130263 3162,2006-04-25,13.359999656677244,13.380000114440918,13.130000114440918,13.380000114440918,500500.0,-0.0037285750412975327,23.99942780850658,-0.2000057220786582,39.830488612090086,30.992822932986268,-0.13841345448940245,0.14969537034937197,0.5197057173400541,0.33697505350010637,21.547515614130177,0.2799997329711914,-0.3931078777709942,-0.08650026321411275,-0.6631064399788933,0.4901059135506678,-0.374803351596503,0.20180282516827752,-0.5956722503295868,41.81808408630211,1.3849069298777934,0.28830308838239055,4,-0.19499969482421697,0.030000209808351386,0.5925004482269305,0.2800002098083514,2.450000762939455,1,0.13473055666099776,4.000028610393202,13.40999984741211,1.3684184108819082,13.369999885559082,2.08332306811994,13.359999656677244,0.13473055666099776 3163,2006-04-26,13.710000038146973,13.890000343322756,13.369999885559082,13.4399995803833,892800.0,0.02619763401676445,-1.5365885428781523,-13.499713904252092,56.16438982521637,34.566644872388004,-0.4477049774700834,-0.21029957415983702,0.18642183499986942,-0.009485111547325786,21.989234271817136,0.5300006866455114,-0.3378820014784818,0.2630001068115231,-0.31454822569772034,0.8405484393207665,-0.02577405944309774,0.5517742730661439,-0.9090457158461902,76.31575645173011,32.08145673373424,0.2887741662546217,4,-0.28999996185302734,-0.3300004005432129,0.24250006675720215,0.1100001335144043,1.8999996185302717,2,0.12326765686951213,23.99942780850658,13.359999656677244,4.000028610393202,13.40999984741211,1.3684184108819082,13.369999885559082,0.12326765686951213 3164,2006-04-27,13.890000343322756,14.0,13.539999961853027,13.600000381469727,337700.0,0.01312912506746522,-1.2438982408232286,1.0740721117845755,63.694263260007816,38.885166812909404,-0.5613201264365024,-0.416373023412838,0.016547696926565436,-0.18598027709628084,22.742241017323558,0.46000003814697266,-0.2949263165525533,0.4460003852844263,-0.12107528104015408,1.0130760516090067,0.16246255212213612,0.7295382184467165,-1.023703259760655,87.35635963830546,38.96670057770643,0.28353783316229,4,-0.4150004386901873,-0.555000305175783,0.08749961853027166,-0.055000305175783026,1.1599998474121094,3,0.10511159122100566,-1.5365885428781523,13.710000038146973,23.99942780850658,13.359999656677244,4.000028610393202,13.40999984741211,0.10511159122100566 3165,2006-04-28,14.020000457763672,14.020000457763672,13.75,13.8100004196167,387600.0,0.009359259267650799,1.5714324639760946,0.7241381578298272,79.57742884390659,44.70422770599819,-0.6061323682497584,-0.5700887196995907,-0.10837682275500882,-0.3118433978588726,23.662131854551347,0.2700004577636719,-0.23232938017672033,0.572500467300415,-0.008420050055805817,1.153420984656636,0.2820402086223037,0.8629607259785264,-1.0630071408865387,100.0,44.42779763484275,0.2904602586781108,4,-0.4500002861022949,-0.6850004196166992,-0.0625004768371582,-0.18500041961669922,1.1199998855590838,4,0.10342366347514553,-1.2438982408232286,13.890000343322756,-1.5365885428781523,13.710000038146973,23.99942780850658,13.359999656677244,0.10342366347514553 3166,2006-05-01,14.520000457763672,14.649999618530273,14.06999969482422,14.119999885559082,743800.0,0.035663336924010025,-1.3199952697844222,1.9047642835409466,83.97787056917423,49.67245532623449,-0.9838494870102927,-1.0805990594425054,-0.600610340949963,-0.8012441520130942,25.184538488191976,0.6299991607666016,-0.1420582845418572,1.044000434875489,0.3207792452908613,1.7672216244601167,0.6823898400831752,1.4056110296678028,-1.4567064267978846,91.44742084343737,30.92643327532629,0.36161059479231406,5,-0.6300005912780762,-0.8700008392333984,-0.5800004005432129,-0.6850004196166992,0.6599998474121076,0,0.03994489706754356,1.5714324639760946,14.020000457763672,-1.2438982408232286,13.890000343322756,-1.5365885428781523,13.710000038146973,0.03994489706754356 3167,2006-05-02,16.34000015258789,16.489999771118164,15.300000190734865,15.5,1742300.0,0.12534432764780568,1.0877196798329531,2.0999973773993816,95.70199140217929,57.21077037153354,-2.609535136005084,-2.842341941063758,-2.401850995386406,-2.6018698419353967,27.233218882437516,1.9699993133544922,0.0023868167702936205,2.734500122070312,1.2636251272746257,4.205375116865998,1.9990626246724688,3.469937619468155,-3.0863014511143643,95.19231974255683,27.338603884385407,0.7354374973978433,5,-1.5300002098083496,-1.7700004577636719,-2.4000000953674316,-2.505000114440918,-1.7300004959106463,1,-0.04222769446843222,-1.3199952697844222,14.520000457763672,1.5714324639760946,14.020000457763672,-1.2438982408232286,13.890000343322756,-0.04222769446843222 3168,2006-05-03,16.399999618530273,16.629999160766598,16.319999694824222,16.479999542236328,929400.0,0.0036719379058807178,-1.5833313465099632,-0.09523798711177515,97.42117298058878,64.7719419873884,-2.4454207988317105,-2.8267457021026523,-2.4423298377186757,-2.643865776303562,28.624222684042955,0.3099994659423757,0.1569634222483156,2.6544996261596676,0.7244766727164702,4.584522579602865,1.689488149438068,3.619511102881267,-2.6932187673064973,92.55664718886688,21.31750457772999,0.9650114767215989,5,-1.5199999809265154,-1.7600002288818377,-2.494999647140503,-2.564999580383301,-1.7799997329711914,2,-0.03597556174616845,1.0877196798329531,16.34000015258789,-1.3199952697844222,14.520000457763672,1.5714324639760946,14.020000457763672,-0.03597556174616845 3169,2006-05-04,16.129999160766598,16.15999984741211,15.5,15.5,1285700.0,-0.016463442929510963,-1.0952404019364275,-7.874997019764875,90.90906540978895,71.55504689634496,-1.9457958972223413,-2.4790760707003727,-2.1636031925566765,-2.356291030651505,29.230665645821773,0.8999996185302734,0.283685568131677,2.254499197006222,0.054255577722852166,4.454742816289594,1.154377387364537,3.354621006647907,-1.955503380015971,82.63888382985118,7.886782831933203,1.1001218096416856,5,-1.24999952316284,-1.4899997711181623,-2.2249991893768275,-2.2949991226196254,-1.9199991226196254,3,-0.03223803664876568,-1.5833313465099632,16.399999618530273,1.0877196798329531,16.34000015258789,-1.3199952697844222,14.520000457763672,-0.03223803664876568 3170,2006-05-05,15.960000038146973,16.129999160766598,15.93000030517578,16.069999694824222,625500.0,-0.010539313791975813,-1.3529398564992539,-0.17460286223778368,86.92307297294717,77.13330487509991,-1.5307431319553295,-2.2263249210423197,-1.9831271811180073,-2.170006749304573,29.559740419795276,0.19999885559081854,0.4396242009496234,1.9595000743865967,-0.4182517296178112,4.337251878391005,0.7706241723843927,3.1483759763888006,-1.392623716593791,73.82815381279825,-1.928474141098448,1.1888759020022037,5,-1.0800004005432147,-1.320000648498537,-2.127500057220459,-2.125,-1.9800004959106445,4,-0.05701753416272315,-1.0952404019364275,16.129999160766598,-1.5833313465099632,16.399999618530273,1.0877196798329531,16.34000015258789,-0.05701753416272315 3171,2006-05-08,15.720000267028807,15.800000190734865,15.369999885559082,15.65999984741211,454000.0,-0.015037579608053075,2.9090889386917738,-0.5454600625958759,80.62015446567247,81.6654899699424,-1.037740008002407,-1.8828106191985299,-1.733289070689052,-1.913355355308921,29.117626805126797,0.5900001525878906,0.6018604875111944,1.5925003051757791,-0.8705305154003025,4.055531125751861,0.36098489488773744,2.824015715463821,-0.822604291201479,31.57897755995411,-40.06827402518243,1.231515410288041,5,-0.7200007438659668,-1.080000877380371,-1.89750027656555,-1.8850002288818342,-1.6199998855590803,0,-0.03689566882021911,-1.3529398564992539,15.960000038146973,-1.0952404019364275,16.129999160766598,-1.5833313465099632,16.399999618530273,-0.03689566882021911 3172,2006-05-09,15.31999969482422,15.399999618530273,15.06999969482422,15.199999809265135,665800.0,-0.02544532858841919,1.3571445601343193,1.999984105539338,73.41176201315488,83.58186465749112,-0.3693124392242577,-1.3944225860116237,-1.3336981604178977,-1.5062049824976818,28.460779642228832,0.6500005722045863,0.7695160399856675,1.090999746322634,-1.3939265292799075,3.5759260219251754,-0.15146339147863763,2.3334628841239056,1.3099994659423775,16.025646511935047,-53.04916268462135,1.2424631378012712,5,-0.23500013351440785,-0.6800003051757848,-1.5024998188018817,-1.4849996566772479,-0.7699995040893555,1,-0.00913834154290083,2.9090889386917738,15.720000267028807,-1.3529398564992539,15.960000038146973,-1.0952404019364275,16.129999160766598,-0.00913834154290083 3173,2006-05-10,15.630000114440918,15.649999618530273,15.15999984741211,15.25,534600.0,0.020235014738376966,1.3333371177631295,3.1666706403133476,75.0551888927485,84.84418972779565,-0.42277914869761446,-1.590654986350149,-1.6276193002074102,-1.8079787384844792,27.7185396705384,0.48999977111816406,0.9441073279828434,1.2770001411437981,-1.2286405672118406,3.782640849499437,0.024179786965978778,2.5298204953216175,0.9687990570068337,51.37617809384146,-17.324748795911034,1.2528203541778196,5,-0.44000053405761896,-0.9900007247924822,-1.8350000381469727,-1.7950000762939453,-1.4800004959106445,2,-0.06525914589221737,1.3571445601343193,15.31999969482422,2.9090889386917738,15.720000267028807,-1.3529398564992539,15.960000038146973,-0.06525914589221737 3174,2006-05-11,15.109999656677244,15.5600004196167,15.0,15.5600004196167,457900.0,-0.0332693828506907,1.4888865341414828,-1.1842121774134902,67.26189935558874,83.47579756242699,0.3223790526348811,-0.9608238399071745,-1.1043428447000316,-1.2838095712088187,25.933854808583533,0.630000114440918,1.1220272177774007,0.6559997081756581,-1.7975896295177183,3.1095890458690345,-0.5707949606710301,1.8827943770223463,1.4582235252380382,9.734490121445747,-57.884758192866855,1.2267946688466878,5,0.23999977111816584,-0.4700002670288086,-1.3649995326995832,-1.2749996185302717,-1.0099992752075178,3,-0.032428840652000135,1.3333371177631295,15.630000114440918,1.3571445601343193,15.31999969482422,2.9090889386917738,15.720000267028807,-0.032428840652000135 3175,2006-05-12,14.489999771118164,15.010000228881836,14.460000038146973,15.010000228881836,474000.0,-0.04103242221353043,1.1153834867769505,1.1555546136565884,59.6085388116541,80.76809403381365,1.1354658851636312,-0.24136124654658886,-0.4801443899847566,-0.664161959287231,23.735729417557206,0.6499996185302717,1.2487198001704556,-0.03500018119811976,-2.4005644203293315,2.330564057933092,-1.2177823007637265,1.147781938367487,2.0154944835205058,2.2387857876921906,-64.59976908915516,1.182782119565606,5,1.0549998283386213,0.14999961853027166,-0.7599997520446777,-0.6549997329711914,-0.42999935150146484,4,-0.019323653374328842,1.4888865341414828,15.109999656677244,1.3333371177631295,15.630000114440918,1.3571445601343193,15.31999969482422,-0.019323653374328842 3176,2006-05-15,14.75,14.869999885559082,14.199999809265135,14.4399995803833,488300.0,0.017943425327036522,1.4363630688882134,-0.5961541283057624,61.921098920548815,77.0146615358547,1.0186433178560321,-0.3898206732934302,-0.7312263567301827,-0.9183756769906424,21.392511655976527,0.6700000762939471,1.365988630233522,0.14150004386901927,-2.125129832398759,2.4081299201367976,-0.9918148942648699,1.2748149820029084,1.6327646016491677,37.9310526263866,-30.747544800042036,1.1333149381338892,5,0.6649994850158656,-0.11000061035156428,-1.0499999523162842,-0.9149999618530273,-0.5299997329711932,0,-0.052203420865333694,1.1153834867769505,14.489999771118164,1.4888865341414828,15.109999656677244,1.3333371177631295,15.630000114440918,-0.052203420865333694 3177,2006-05-16,14.420000076293945,14.75,14.399999618530273,14.710000038146973,358500.0,-0.022372876183461288,-1.1212087934318022,-0.9354824816417943,56.110154792328,72.42454840382572,1.1707686146767653,0.02577245086659019,-0.3959589235871057,-0.5796592820971878,19.9095162935323,0.35000038146972656,1.4522459629651152,-0.24199986457824707,-2.4327996843451487,1.9487999551886546,-1.3373997744616979,0.8534000453052037,1.7881433419644992,15.172434204684947,-50.36973605622781,1.095399909883451,5,0.7599997520446777,0.2199993133544904,-0.7599999904632568,-0.5850000381469727,-0.39999961853027344,1,-0.022191379551397383,1.4363630688882134,14.75,1.1153834867769505,14.489999771118164,1.4888865341414828,15.109999656677244,-0.022191379551397383 3178,2006-05-17,14.5,14.56999969482422,14.229999542236328,14.25,520600.0,0.005547844887849429,-1.3448212359580245,-0.8620690789149158,55.34150308758319,68.47259703469176,0.8860927788199255,0.03996952348992622,-0.469008353940076,-0.6559775557689864,19.19969615867176,0.3400001525878924,1.4873921667062984,-0.22049994468688894,-2.322213191443666,1.881213302069888,-1.2713565680652774,0.8303566786914995,1.5474919295389782,22.058827654298927,-39.04172816020413,1.0508566233783885,5,0.6649994850158656,0.13999938964843572,-0.8399999141693115,-0.6649999618530273,-0.5200004577636719,2,0.0034482890161975366,-1.1212087934318022,14.420000076293945,1.4363630688882134,14.75,1.1153834867769505,14.489999771118164,0.0034482890161975366 3179,2006-05-18,15.170000076293945,15.34000015258789,15.06999969482422,15.300000190734865,1489300.0,0.0462069018133755,1.5714324639760777,-0.520000457763679,59.19999694824219,65.39225525416899,0.07330492041414516,-0.5138210637776552,-1.1241291733407728,-1.313891774826061,18.44827608519394,0.8400001525878906,1.2767098093459524,0.35900011062622106,-1.6498737542546174,2.3678739755070595,-0.645436821814199,1.3634370430666412,0.7296924836231256,85.08771709678204,27.713532942056617,1.0044369324404194,5,-0.1700000762939453,-0.5300006866455096,-1.5125000476837158,-1.3350000381469727,-1.1000003814697248,3,-0.06723799951442455,-1.3448212359580245,14.5,-1.1212087934318022,14.420000076293945,1.4363630688882134,14.75,-0.06723799951442455 3180,2006-05-19,14.600000381469727,15.1899995803833,14.350000381469727,15.0,6040100.0,-0.037574139219350045,1.1538474705583162,3.0769174338847103,50.632910819375276,62.06033929346929,0.4806460474914189,0.16132304320340474,-0.5526592410831412,-0.7322836286727252,18.14047643275167,0.8399991989135742,1.0234714459632208,-0.272499608993531,-2.167721968197,1.6227227502099382,-1.2201107885952656,0.6751115706082036,1.1637167583951893,35.08775892459042,-17.233803819556755,0.9476111796017344,5,0.3249993324279785,0.18999910354613903,-1.1575005054473877,-0.9650006294250488,-1.0,4,-0.0342465744476691,1.5714324639760777,15.170000076293945,-1.3448212359580245,14.5,-1.1212087934318022,14.420000076293945,-0.0342465744476691 3181,2006-05-22,15.050000190734865,15.149999618530273,14.479999542236328,14.579999923706055,1581400.0,0.030821903938870854,1.0000028467927322,-1.175001788141053,36.969696852932444,58.01122094233346,-0.08312994557172537,-0.16813264475953282,-0.9930280448861328,-1.1613938798402916,17.619538441406746,0.6700000762939453,0.7994908180210558,0.09550018310546982,-1.670821692716503,1.8618220589274426,-0.7876607548055166,0.9786611210164562,0.5886195626820676,73.87389167640404,25.86087403957621,0.8831609379109863,5,-0.12500047683715998,-0.26000070571899947,-1.6075003147125262,-1.4150004386901873,-1.4099998474121094,0,-0.0657807148552485,1.1538474705583162,14.600000381469727,1.5714324639760777,15.170000076293945,-1.3448212359580245,14.5,-0.0657807148552485 3182,2006-05-23,15.15999984741211,15.5,15.149999618530273,15.25,898700.0,0.007308947194895277,-5.3636079900124844,-0.191489577563099,37.600002288818345,53.849533541896776,-0.24385647913085506,-0.14373596229947339,-1.0883737597579142,-1.2507699716282321,16.85377848996124,0.44999980926513494,0.5871234565709038,0.11549983024597132,-1.4843218955733235,1.7153215560652662,-0.684411032663677,0.9154106931556196,0.3635303104726795,73.22834409157673,29.575422768020147,0.7999108629096479,5,-0.2799997329711914,-0.28500032424926935,-1.7825000286102295,-1.5250000953674316,-0.7699995040893537,1,-0.062005249989746214,1.0000028467927322,15.050000190734865,1.1538474705583162,14.600000381469727,1.5714324639760777,15.170000076293945,-0.062005249989746214 3183,2006-05-24,15.399999618530273,15.489999771118164,14.8100004196167,15.100000381469727,906900.0,0.015831119626240175,1.8333333333333333,-3.333319204848896,42.65593920430932,51.1155379695324,-0.5810125061904827,-0.2641780318751792,-1.31224054042986,-1.467104170570769,17.77991428465312,0.6799993515014648,0.41758250555048626,0.27099962234497,-1.2058373409618603,1.7478365856517986,-0.4674188593084452,1.0094181039983852,-1.1999998092651385,91.30431177033525,50.410709110879914,0.7384184816534144,5,-0.5499997138977051,-0.5199999809265154,-2.0424997806549072,-1.7649998664855957,-1.1999998092651385,2,-0.08961033733443069,-5.3636079900124844,15.15999984741211,1.0000028467927322,15.050000190734865,1.1538474705583162,14.600000381469727,-0.08961033733443069 3184,2006-05-25,15.350000381469727,15.5,15.15999984741211,15.449999809265135,506300.0,-0.003246703785653615,2.4000047683761294,-0.3333322736925033,43.71134300365758,49.34918287975501,-0.5513715881142556,-0.10455142975762755,-1.2589294506637039,-1.3923721361308594,18.41894480798308,0.3400001525878906,0.29166284541775944,0.14800038337707555,-1.2105682327024532,1.5065689994566043,-0.5312839246626897,0.8272846914168408,-1.1242005729675313,86.95655058373181,48.15404115272943,0.6792843080397648,5,-0.5000004768371582,-0.4700007438659686,-2.017500638961792,-1.7150006294250488,-0.9700002670288086,3,-0.08925086678741989,1.8333333333333333,15.399999618530273,-5.3636079900124844,15.15999984741211,1.0000028467927322,15.050000190734865,-0.08925086678741989 3185,2006-05-26,15.470000267028807,15.899999618530273,15.25,15.449999809265135,835300.0,0.00781758192683446,-2.0952357164590794,-0.20000572207864398,47.35729361316385,47.730982290045574,-0.5785835699176598,-0.11631466281527203,-1.3670624706285057,-1.4884467346912977,18.968932357641187,0.6499996185302734,0.1195252564171021,0.19550027847289897,-1.0473057579920901,1.4383063149378863,-0.4259027397595947,0.8169032967053926,-1.1932324508666987,69.71835715504179,28.762762913806696,0.6214030182324939,5,-0.40500068664550604,-0.5900006294250488,-2.1375005245208722,-1.89500045776367,-1.5100002288818342,4,-0.09049777298248696,2.4000047683761294,15.350000381469727,1.8333333333333333,15.399999618530273,-5.3636079900124844,15.15999984741211,-0.09049777298248696 3186,2006-05-30,15.100000381469727,15.460000038146973,15.09000015258789,15.460000038146973,744000.0,-0.023917251400936368,1.0555568801044803,-17.999570856379936,47.65958120295288,46.792029669003895,-0.1717794752825501,0.3155433612507714,-0.9837700323638039,-1.1050524588799604,17.9005827833065,0.3800001144409162,0.0020536741504013634,-0.20349960327148509,-1.3983176326346154,0.9913184260916452,-0.8009086179530502,0.39390941141008007,-0.7258386571655286,26.605520640939606,-16.78049096342971,0.5974090146815648,5,-0.03500080108642578,-0.22000074386596857,-1.7400004863739014,-1.5250005722045898,-0.9500007629394531,1,-0.0993377458348117,-2.0952357164590794,15.470000267028807,2.4000047683761294,15.350000381469727,1.8333333333333333,15.399999618530273,-0.0993377458348117 3187,2006-05-31,15.649999618530273,15.699999809265135,15.010000228881836,15.050000190734865,906100.0,0.03642378961364057,-1.029412465937661,-1.6666666666666616,50.202424225810105,46.22102090658466,-0.5911171427037143,-0.3044065334228314,-1.5138116138895903,-1.63752474397905,14.493832874878764,0.689999580383299,-0.015823478493738108,0.380999660491943,-0.7242964367315423,1.4862957577154265,-0.17164838811979877,0.9336477091036848,-1.1842876205725101,77.06420332701342,33.25593161577286,0.552648048611742,5,-0.5249996185302734,-0.7699999809265154,-2.362499713897705,-2.0749998092651367,-1.6799993515014666,2,-0.12843446161031158,1.0555568801044803,15.100000381469727,-2.0952357164590794,15.470000267028807,2.4000047683761294,15.350000381469727,-0.12843446161031158 3188,2006-06-01,15.8100004196167,15.8100004196167,15.220000267028807,15.5,637800.0,0.010223693609358264,2.806447444925394,0.5166678587607005,57.64193303620886,46.04790269413651,-0.609888893293709,-0.5384832472671821,-1.6490050213016794,-1.7801676298527944,10.845815718038635,0.5900001525878924,-0.06575137065183512,0.5705004215240486,-0.43465405853437034,1.5756549015824675,0.06792318149483911,1.073077661553258,-1.2582311644245845,89.88772352426835,40.043898938279774,0.5025772400292091,6,-0.6850004196166992,-0.8100008964538592,-2.5325005054473877,-2.2350006103515625,-2.020000457763672,3,-0.0898165742318412,-1.029412465937661,15.649999618530273,1.0555568801044803,15.100000381469727,-2.0952357164590794,15.470000267028807,-0.0898165742318412 3189,2006-06-02,15.609999656677244,15.739999771118164,15.40999984741211,15.600000381469727,442600.0,-0.012650269299885553,1.4444483690373169,0.03225568281449871,63.461540665852816,47.4733060104118,-0.3809740205543033,-0.39994223943533314,-1.4224632253117289,-1.5705019290783522,9.009659017732144,0.40000057220458984,-0.0496702481500364,0.3964996337890607,-0.5359397279518259,1.3289389955299473,-0.06972004708138257,0.862719314659504,-0.9773365796848399,67.41571227733277,11.073044819401126,0.46621968087044374,6,-0.42000007629394354,-0.5250000953674316,-2.209999799728392,-2.0349998474121076,-1.9299993515014648,4,-0.0903267058567151,2.806447444925394,15.8100004196167,-1.029412465937661,15.649999618530273,1.0555568801044803,15.100000381469727,-0.0903267058567151 3190,2006-06-05,15.050000190734865,15.5,15.050000190734865,15.460000038146973,622300.0,-0.035874406038365114,-1.1951218377543624,-41.00295660468045,53.363232247377255,49.29480994312788,0.27890007606483636,0.09316331168314562,-0.8422051370229884,-1.0023990535553349,6.941775668770578,0.5599994659423793,-0.04125969644758065,-0.11799983978271378,-0.9834683727028786,0.747468693137451,-0.5507341062427962,0.3147344266773686,-0.34129692125018884,4.999994039537166,-51.45449965705155,0.43273426646008206,6,0.30499982833862127,0.13999938964843395,-1.6450002193450945,-1.4750003814697283,-1.6500005722045916,0,-0.04451827693041588,1.4444483690373169,15.609999656677244,2.806447444925394,15.8100004196167,-1.029412465937661,15.649999618530273,-0.04451827693041588 3191,2006-06-06,15.140000343322756,15.350000381469727,14.890000343322756,15.100000381469727,333000.0,0.005980076508125043,-1.0000000000000078,-0.09756091887718076,58.530812166990735,51.62045548514703,0.2268664453950482,-0.04481457369943165,-0.9082265240823748,-1.0806564310941589,5.999769388416446,0.4600000381469709,-0.11324709311621817,0.0010003089904806473,-0.824536796912259,0.8265374148932203,-0.4117682439608892,0.4137688619418505,-0.3598192928953434,27.173910789994764,-33.07722369586044,0.41276855295137005,6,0.21499967575073065,0.20999908447265447,-1.6875002384185809,-1.565000534057619,-1.930000305175783,1,-0.07793925220723008,-1.1951218377543624,15.050000190734865,1.4444483690373169,15.609999656677244,2.806447444925394,15.8100004196167,-0.07793925220723008 3192,2006-06-07,15.18000030517578,15.329999923706055,14.869999885559082,15.100000381469727,344500.0,0.002642005346496834,1.4210581792811288,1.9999999999998668,58.13397806000666,53.340237580224525,0.21233075043921623,-0.10102006299019983,-0.9200647227469911,-1.104889352975297,5.564991652126699,0.46000003814697266,-0.07368012530754164,0.04800024032592631,-0.7734387847311268,0.8694392653829794,-0.36271927220260025,0.4587197528544529,-0.33263014066219476,32.978749307571775,-30.777294517752566,0.41071951252852673,6,0.20499944686889826,0.23499917984008611,-1.410000562667845,-1.530000686645506,-2.110000610351559,2,-0.06785248128712595,-1.0000000000000078,15.140000343322756,-1.1951218377543624,15.050000190734865,1.4444483690373169,15.609999656677244,-0.06785248128712595 3193,2006-06-08,14.609999656677244,15.020000457763672,14.079999923706055,15.020000457763672,1828400.0,-0.037549449080326314,3.5853594996243463,-5.125014901175541,43.13724802714417,53.27644924950081,0.7358697058043138,0.409649575961863,-0.32794513384510715,-0.5232341559884475,5.160829832653537,1.1000003814697248,0.007949523477805087,-0.4710003852844249,-1.288902730698343,0.34690196012949315,-0.8799515579913848,-0.062049212577464985,1.2899999618530291,31.927697692107838,-27.926701316393366,0.4089511727069594,6,0.38000011444091975,0.744999885559082,0.08000016212463557,-0.03999996185302557,-1.199999809265135,3,-0.043805571847220226,1.4210581792811288,15.18000030517578,-1.0000000000000078,15.140000343322756,-1.1951218377543624,15.050000190734865,-0.043805571847220226 3194,2006-06-09,14.619999885559082,14.890000343322756,14.600000381469727,14.6899995803833,339500.0,0.0006844783789756725,-4.272788749978358,0.17073062940055797,50.284083904928416,53.60164817080798,0.68328377246171,0.38056958014549735,-0.32331365442952276,-0.5180502644199692,5.0272537767985135,0.2899999618530291,0.08142789457679989,-0.43650016784667933,-1.2797089949844285,0.4067086592910698,-0.858104581415553,-0.01489575427780565,1.243599739074707,38.02816428449581,-23.928015596639504,0.4216044135688745,6,0.3250002861022949,0.5,0.13999962806701483,0.019999504089353692,-1.1599998474121094,4,-0.05677154105355964,3.5853594996243463,14.609999656677244,1.4210581792811288,15.18000030517578,-1.0000000000000078,15.140000343322756,-0.05677154105355964 3195,2006-06-12,14.210000038146973,14.579999923706055,14.210000038146973,14.550000190734865,535500.0,-0.028043765432384626,-1.1764689382804698,4.857166212534086,37.931030702836075,52.52069811523944,1.0010251233420817,0.8100486135153879,0.09685534136060525,-0.09605430910240642,5.968422727846391,0.4099998474121094,0.09530602405859057,-0.8325000286102302,-1.7232684801528588,0.05826842293239842,-1.2778842543815454,-0.387115802838915,1.617927592468261,10.236225793952356,-48.13821944257117,0.4453842257713147,6,0.7350001335144043,0.8949995040893537,0.5499994754791242,0.42999935150146307,-0.7399997711181658,0,-0.03729765880002822,-4.272788749978358,14.619999885559082,3.5853594996243463,14.609999656677244,1.4210581792811288,15.18000030517578,-0.03729765880002822 3196,2006-06-13,13.979999542236328,14.359999656677244,13.970000267028807,14.119999885559082,988400.0,-0.016185819513948263,-3.8750260772122824,0.4117655308597629,33.61110860918798,50.67721860228143,1.1794810083214742,1.0323330939724134,0.33456202560227766,0.13546569486631554,6.756029382791437,0.3899993896484375,0.09667514565248325,-1.02400050163269,-2.027434720813446,-0.02056628245193437,-1.5257176112230688,-0.5222833920423113,1.8129695342407217,0.7352410096890424,-53.4568860266528,0.5017171095903779,6,0.9100008010864258,0.9550004005432129,0.7799999713897687,0.6599998474121076,-0.5999994277954102,1,-0.04148783567222303,-1.1764689382804698,14.210000038146973,-4.272788749978358,14.619999885559082,3.5853594996243463,14.609999656677244,-0.04148783567222303 3197,2006-06-14,14.100000381469727,14.229999542236328,13.640000343322756,13.949999809265135,576400.0,0.008583751299193754,1.8780526383122158,-1.0714300311305909,31.321857822565093,47.75276580076546,0.9124440283999302,0.935071059713092,0.23026825791678007,0.026160188849562616,7.715113338536761,0.5899991989135724,0.06473181079646828,-0.8879996776580814,-1.9396870977311487,0.16368774241498407,-1.4138433876946142,-0.36215596762154867,1.620049942629393,33.33333333333325,-15.496619224157904,0.5258437100365331,6,0.5899996757507324,0.6699995994567871,0.7199990749359113,0.5399990081787092,-0.7899999618530273,2,-0.06312059001731629,-3.8750260772122824,13.979999542236328,-1.1764689382804698,14.210000038146973,-4.272788749978358,14.619999885559082,-0.06312059001731629 3198,2006-06-15,14.550000190734865,14.609999656677244,14.079999923706055,14.199999809265135,539800.0,0.03191487922628222,1.2553213075502803,2.3333269755288066,39.69072456351604,45.11156401161693,0.2960500637025252,0.5154358676926254,-0.19363592104407523,-0.41025931921133996,8.194060730298174,0.5299997329711896,0.0657483328024302,-0.44049987792968537,-1.4875303018946848,0.6065305460353123,-0.9640150899121842,0.08301533405281347,1.0452471345176733,72.79998779296875,27.603392871345136,0.5235152119824991,6,0.019999980926511896,0.21999979019164861,0.31249928474425914,0.08999919891357067,-1.1300001144409197,3,-0.10171824580820821,1.8780526383122158,14.100000381469727,-3.8750260772122824,13.979999542236328,-1.1764689382804698,14.210000038146973,-0.10171824580820821 3199,2006-06-16,14.149999618530273,14.609999656677244,14.109999656677244,14.579999923706055,1248300.0,-0.027491447901100585,1.0408172798081898,-1.2285709614661375,34.134617919574595,42.975051308527746,0.5220716066771853,0.8802324594843007,0.23060695061794512,-0.0020599864151620295,8.708175299969731,0.5,-0.00434034120186233,-0.789500427246093,-1.897319153972738,0.31831829948055024,-1.3434097906094156,-0.2355910638827705,1.3279328878064778,52.57728208526446,10.049502865787261,0.5539093633633217,6,0.3450007438659668,0.6200003623962402,0.7649998664855939,0.4899997711181623,-0.3899993896484375,4,-0.05229680502246026,1.2553213075502803,14.550000190734865,1.8780526383122158,14.100000381469727,-3.8750260772122824,13.979999542236328,-0.05229680502246026 3200,2006-06-19,14.100000381469727,14.5,13.880000114440918,14.100000381469727,455000.0,-0.0035335150818710526,-1.818177877383641,-0.0,36.97917365158223,40.5804248068157,0.47286906008494256,0.9389950904138509,0.3070239599710298,0.05992229073006783,9.502459701130496,0.619999885559082,-0.14137688524451342,-0.8144996643066413,-1.9758505780379245,0.34685124942464185,-1.395175121172283,-0.23382420744099974,1.2676561950861842,47.42271791473554,2.761873884686004,0.5806754568656417,6,0.38499975204467773,0.6699995994567871,0.8949990272521973,0.5399990081787092,-0.3299999237060547,0,-0.0453900940431069,1.0408172798081898,14.149999618530273,1.2553213075502803,14.550000190734865,1.8780526383122158,14.100000381469727,-0.0453900940431069 3201,2006-06-20,14.0600004196167,14.109999656677244,13.770000457763672,14.0,434300.0,-0.0028368766504145437,3.2500193716435626,100.0,26.12615811906943,37.024000368933784,0.3839351000239901,0.9497163642203201,0.3825481776010218,0.1049284702072164,10.386393701029418,0.33999919891357244,-0.3046037074421033,-0.8049996376037605,-2.0249478748489587,0.41494859964143593,-1.4149737562263596,-0.19502551898116138,1.2039967829452216,43.29900758810676,2.623909152006064,0.6099741186225983,6,0.26999998092651367,0.7099995613098145,1.0324990749359113,0.5799989700317365,-0.38000011444091975,1,-0.04196302524747553,-1.818177877383641,14.100000381469727,1.0408172798081898,14.149999618530273,1.2553213075502803,14.550000190734865,-0.04196302524747553 3202,2006-06-21,14.220000267028807,14.460000038146973,14.0600004196167,14.06999969482422,345900.0,0.011379789661234652,-3.7059021525101397,2.4999920527695507,26.126136962448697,35.13387691730095,0.08206895260795122,0.754359745634412,0.2571180711179597,-0.0521176957206162,11.439964948793344,0.39999961853027344,-0.38219832394477393,-0.5979998111724871,-1.8422810431316048,0.6462814207866288,-1.220140427152046,0.024140804807071703,0.9465571239787636,53.57145695461972,18.3315382907887,0.622140615979558,6,0.045000076293948865,0.5499997138977069,0.807499170303343,0.4199991226196289,-0.26000022888183416,2,-0.05907173957904588,3.2500193716435626,14.0600004196167,-1.818177877383641,14.100000381469727,1.0408172798081898,14.149999618530273,-0.05907173957904588 3203,2006-06-22,14.020000457763672,14.18000030517578,13.84000015258789,14.119999885559082,335700.0,-0.0140646839317482,2.0909067264302186,-0.6666603088621595,26.126144444676726,32.44966142171743,0.21185491892908992,0.891373747961465,0.4945896792471096,0.15066082787596002,12.315544451538871,0.3800001144409162,-0.506384204027114,-0.7289996623992927,-1.9903256163538252,0.5323262915552398,-1.359662639376559,-0.09833668542202645,1.0549635103828088,29.76193314509607,-1.3498024803185302,0.6306629769772666,6,0.10499954223632812,0.7499995231628418,0.8899991512298584,0.6199989318847638,0.2199993133544922,3,-0.05064194115299081,-3.7059021525101397,14.220000267028807,3.2500193716435626,14.0600004196167,-1.818177877383641,14.100000381469727,-0.05064194115299081 3204,2006-06-23,13.979999542236328,14.09000015258789,13.760000228881836,14.0,260400.0,-0.0028531322554410377,2.299986648610502,0.20000572207864042,30.960858319749377,31.675197823596687,0.1693316669878051,0.8679767347784022,0.5743044248727678,0.19611014083443123,13.290495283003375,0.3299999237060547,-0.643540796125901,-0.7005005359649665,-1.9731517661349436,0.5721506942050105,-1.336826151049955,-0.064174920879978,1.0088666084207283,29.7296461351692,-4.491514639684244,0.6363256150849885,6,0.14500045776367188,0.7900004386901855,0.9224998950958216,0.6599998474121076,0.4200000762939453,4,-0.040057187716674436,2.0909067264302186,14.020000457763672,-3.7059021525101397,14.220000267028807,3.2500193716435626,14.0600004196167,-0.040057187716674436 3205,2006-06-26,14.06999969482422,14.100000381469727,13.899999618530273,13.979999542236328,335900.0,0.006437779365870755,1.6666497126290627,-4.499904634751186,30.96085831974942,31.380725569214626,0.06412773891248413,0.7037984037482996,0.5265274983445742,0.10271642519859192,14.49128611413305,0.20000076293945312,-0.6671851128704187,-0.5405003547668432,-1.7839840494254613,0.7029833398917749,-1.1622422020961523,0.08124149256246582,0.8379345073927773,44.285650058651235,8.79412992822558,0.6217418473293089,6,0.055000305175779474,0.7000002861022931,0.7499999999999982,0.5699996948242152,0.7600002288818342,0,-0.022032656195182465,2.299986648610502,13.979999542236328,2.0909067264302186,14.020000457763672,-3.7059021525101397,14.220000267028807,-0.022032656195182465 3206,2006-06-27,13.600000381469727,14.09000015258789,13.520000457763672,14.050000190734865,382200.0,-0.0334043584611724,1.1509433283250412,-4.999989403636593,25.617297759337532,30.74688556218934,0.530324893113745,1.1127087555547703,1.0338367695389223,0.5657563550500271,16.11503420693409,0.5699996948242188,-0.7445463720542804,-0.9354996681213379,-2.2343813388432867,0.36338200260061093,-1.5849405034823132,-0.2860588327603626,1.2318577892136169,8.51063398064852,-26.17105218579475,0.6494408353609747,6,0.4649996757507324,1.109999656677246,1.2574992179870588,1.0399990081787092,1.6899995803833008,1,0.012500005259233227,1.6666497126290627,14.06999969482422,2.299986648610502,13.979999542236328,2.0909067264302186,14.020000457763672,0.012500005259233227 3207,2006-06-28,13.640000343322756,13.720000267028807,13.380000114440918,13.649999618530273,214000.0,0.0029411735831661456,3.533318074602562,0.022220620990588493,32.10334025186857,29.903842860895175,0.46735978762360375,0.9638192887207122,1.023676565630364,0.518639604201276,17.58651385722842,0.34000015258788885,-0.7416835922926275,-0.7949997425079331,-2.0407504275841326,0.4507509425682663,-1.4178750850460329,-0.17212439996983342,1.0869092103270148,32.500020861620996,-2.4255135474358696,0.6228753425381001,6,0.35499954223632635,0.99999952316284,1.2174992561340297,0.99999904632568,1.6499996185302717,2,0.002932548449135819,1.1509433283250412,13.600000381469727,1.6666497126290627,14.06999969482422,2.299986648610502,13.979999542236328,0.002932548449135819 3208,2006-06-29,14.390000343322756,14.40999984741211,13.6899995803833,13.6899995803833,452400.0,0.054985335859405016,-1.0571413779761418,-70.00515021460488,46.66667403806075,31.29629354072697,-0.343886292802976,0.10749309097374748,0.31349139344885835,-0.2274820187484412,18.462387802633728,0.7699995040893537,-0.6814007629126468,0.02600026130676447,-1.0384570209764732,1.0904575435900021,-0.5062283798348535,0.5582289024483824,0.2022182664061294,98.05830007046097,60.9010658548929,0.5322286411416185,6,-0.4500002861022967,0.24999952316284002,0.4874994754791242,0.24999904632568004,0.7599992752075178,3,-0.029881882899002954,3.533318074602562,13.640000343322756,1.1509433283250412,13.600000381469727,1.6666497126290627,14.06999969482422,-0.029881882899002954 3209,2006-06-30,14.199999809265135,14.420000076293945,14.149999618530273,14.350000381469727,580800.0,-0.01320365041865923,-1.1599954223807434,-0.21428629816731443,49.84519776480096,32.72585177552905,-0.1632107074498368,0.19651946105050477,0.540952698994472,-0.029559094708872635,19.37883954303078,0.2700004577636719,-0.624018868244006,-0.09350028038025116,-0.9828590527549164,0.795858491994414,-0.5381796665675829,0.35117910580708056,0.27099695093495413,78.84612739438728,36.70211201929819,0.4446793861873324,6,-0.27999973297118963,0.44000005722046076,0.6649999618530291,0.4399995803833008,0.8900003433227557,4,0.0028168987598808926,-1.0571413779761418,14.390000343322756,3.533318074602562,13.640000343322756,1.1509433283250412,13.600000381469727,0.0028168987598808926 3210,2006-07-03,14.380000114440918,14.380000114440918,14.18000030517578,14.300000190734865,673500.0,0.012676077999546065,4.000000000000044,-0.533330790211506,56.289314683309755,36.0773136160002,-0.3344915359229095,-0.03820816184893161,0.40095475794756297,-0.19859383122205543,20.724449562139295,0.1999998092651385,-0.6269767639672335,0.12000002861022985,-0.6969004316957381,0.9369004889161978,-0.28845020154275325,0.5284502587632129,-1.0,96.15384968074834,46.75718584199157,0.4084502301529838,7,-0.46000003814697266,0.25999975204467773,0.4849996566772461,0.25999927520751775,0.5500001907348615,0,0.001390786086939766,-1.1599954223807434,14.199999809265135,-1.0571413779761418,14.390000343322756,3.533318074602562,13.640000343322756,0.001390786086939766 3211,2006-07-05,13.960000038146973,14.369999885559082,13.960000038146973,14.279999732971193,500000.0,-0.029207237340155956,-1.5625014901175405,-4.000000000000111,47.988501100973,38.50646518694734,0.07803829969310527,0.3044667389100493,0.8556120072670321,0.23083921888062697,22.004400063117767,0.4200000762939453,-0.578695934318878,-0.2410000324249264,-0.9541516379415445,0.47215157309169165,-0.5975758351832354,0.11557577033338262,-0.5599999237060551,55.769225478877495,4.161350243993695,0.3565758027583092,7,-0.059999942779541016,0.6350002288818359,1.0124995708465576,0.6799993515014631,1.180000305175783,2,0.06232090853737304,4.000000000000044,14.380000114440918,-1.1599954223807434,14.199999809265135,-1.0571413779761418,14.390000343322756,0.06232090853737304 3212,2006-07-06,14.149999618530273,14.199999809265135,13.920000076293945,14.020000457763672,330600.0,0.013610285090552177,1.43478513260248,-0.406247764823687,43.78881150569464,40.468983749282664,-0.13738232026023134,0.035147634211881496,0.7048038696682433,0.056263363672419686,23.342274677005236,0.27999973297118963,-0.5406566114240725,0.0004995822906490588,-0.5437322327083898,0.5447313972896879,-0.27161632520886947,0.2726154897901676,-0.7303995040893554,63.01366104870137,13.504548992731578,0.2721159074995193,7,-0.2499995231628418,0.44500064849853516,0.8224999904632568,0.4899997711181623,0.8000001907348615,3,0.08056539745978908,-1.5625014901175405,13.960000038146973,4.000000000000044,14.380000114440918,-1.1599954223807434,14.199999809265135,0.08056539745978908 3213,2006-07-07,13.970000267028807,14.149999618530273,13.899999618530273,14.149999618530273,666900.0,-0.012720802569192058,1.777787785507277,-1.3846193347712037,47.00000985463771,42.25111169760359,0.038865782709342156,0.17364426870397587,0.9114278137318959,0.249359291783966,23.613784932131114,0.25,-0.46539644859413265,-0.14749979972839533,-0.6514995033535183,0.3564999038967276,-0.3994996515409568,0.10450005208416613,-0.531192152587888,13.461651322304613,-34.186306569840355,0.2519998518125617,7,-0.07000017166137518,0.6250000000000018,1.032499551773073,0.6699991226196289,1.0399999618530291,4,0.0944881653252081,1.43478513260248,14.149999618530273,-1.5625014901175405,13.960000038146973,4.000000000000044,14.380000114440918,0.0944881653252081 3214,2006-07-10,13.789999961853027,14.09000015258789,13.770000457763672,13.970000267028807,327000.0,-0.012884774641028884,-1.9090972143953253,1.0000052982097152,45.04791680060256,43.81634041769838,0.2113008902498148,0.3038535507900768,1.1107071979837606,0.4370716422302081,23.972747167830345,0.31999969482421875,-0.40484721447801064,-0.2860001087188717,-0.750957342316763,0.1789571248790196,-0.5184787255178165,-0.053521491919926945,-0.3323680074121089,3.278609073043677,-42.56381118166973,0.2324786167989453,7,0.1100001335144043,0.7699999809265137,1.2724997997283936,0.8499994277954084,1.630000114440918,0,0.09862216536906332,1.777787785507277,13.970000267028807,1.43478513260248,14.149999618530273,-1.5625014901175405,13.960000038146973,0.09862216536906332 3215,2006-07-11,13.68000030517578,13.760000228881836,13.5,13.649999618530273,436500.0,-0.007976769904390002,1.7368368217637906,-0.16667019878776781,44.062497857957936,45.86580709532288,0.2907352691765617,0.3922204393316573,1.2349142875305699,0.5508688939065429,23.997696853173164,0.28999996185302734,-0.3306804145154647,-0.36949977874756,-0.8619041216123442,0.12290456411722417,-0.6157019501799521,-0.12329760731516792,-0.2039209875348611,20.689692971638397,-24.422128550215856,0.246202171432392,7,0.21999979019165217,0.7599997520446795,1.4574992656707781,0.9599990844726562,1.969999313354494,1,0.10307016198520436,-1.9090972143953253,13.789999961853027,1.777787785507277,13.970000267028807,1.43478513260248,14.149999618530273,0.10307016198520436 3216,2006-07-12,13.399999618530273,13.630000114440918,13.289999961853027,13.630000114440918,327800.0,-0.02046788599409377,1.9565166913377534,-7.666507724585615,37.6505950553146,46.482168740150215,0.6027700644241474,0.6604001170787193,1.5100427405425094,0.8314808181891387,23.844099943026144,0.39000034332275213,-0.29130879311865243,-0.620500469207764,-1.192090165409427,-0.04891077300610114,-0.9062953173085955,-0.3347056211069326,0.9800004959106445,12.087876387019989,-30.633877228057493,0.2857948481008316,7,0.4550004005432129,0.9200005531311035,1.8725001811981201,1.2399997711181623,2.2899999618530273,2,0.11417915897025366,1.7368368217637906,13.68000030517578,-1.9090972143953253,13.789999961853027,1.777787785507277,13.970000267028807,0.11417915897025366 3217,2006-07-13,13.210000038146973,13.420000076293945,13.100000381469727,13.359999656677244,451800.0,-0.014179073566581213,1.3703640910439536,0.6521708483121997,37.764345665694876,45.49302114322068,0.8106031928358899,0.8224730057308385,1.6341888141031085,1.0158835206054064,23.403704194005392,0.31999969482421875,-0.2639430447402056,-0.7660000324249268,-1.4407912612617189,-0.09120880358813466,-1.1033956468433228,-0.4286044180065307,1.1482000732421866,10.476165390861432,-32.485167329519804,0.3373956144183961,7,0.5500001907348633,1.005000114440918,2.1424996852874756,1.429999351501463,2.390000343322754,3,0.14610146098428878,1.9565166913377534,13.399999618530273,1.7368368217637906,13.68000030517578,-1.9090972143953253,13.789999961853027,0.14610146098428878 3218,2006-07-14,13.06999969482422,13.210000038146973,12.800000190734865,13.149999618530273,502700.0,-0.010598057753101298,3.09998283392777,0.5333341810459872,36.65689313589391,44.02765396223099,0.8310659008186416,0.8916244142146805,1.7034168196788002,1.1492563950421388,23.841753164259067,0.4099998474121076,-0.17202521624244937,-0.8320003509521463,-1.5639365980262934,-0.10006410387799924,-1.197968474489219,-0.46603222741507366,1.2378724273681616,20.93019473438694,-22.7256341455515,0.3659681235370734,7,0.5200004577636701,0.840000629425047,2.329999923706051,1.5699996948242152,2.4900007247924787,4,0.14384086903884197,1.3703640910439536,13.210000038146973,1.9565166913377534,13.399999618530273,1.7368368217637906,13.68000030517578,0.14384086903884197 3219,2006-07-17,13.40999984741211,13.449999809265135,12.899999618530273,12.9399995803833,875500.0,0.026013784279010466,1.0000000000000064,-5.875008940705373,40.983608266011565,42.327019915864526,0.41037478706973474,0.5200036664618786,1.3038402419841901,0.8005467873152181,24.08113807268942,0.5500001907348615,-0.10908863039003869,-0.4550002098083503,-1.208644144372638,0.29864372475593726,-0.8318221770904941,-0.07817824252620653,0.8073999588928213,63.54162837896228,19.140714768834442,0.3768219672821442,7,0.17500019073486328,0.435000419616701,1.7624998092651367,1.2299995422363263,2.1800003051757812,0,0.11931397462159543,3.09998283392777,13.06999969482422,1.3703640910439536,13.210000038146973,1.9565166913377534,13.399999618530273,0.11931397462159543 3220,2006-07-18,13.460000038146973,13.619999885559082,13.3100004196167,13.510000228881836,731400.0,0.0037285750412974217,1.2962965579358212,-0.10638332410095956,47.83950135795539,42.31046438886257,0.2415501374147926,0.44227344095132537,1.1990967142022662,0.7437958661075221,23.898461118126505,0.3099994659423828,-0.14834782171619487,-0.3730000019073483,-1.1388804304725042,0.39288042665780765,-0.7559402161899271,0.009940212375230573,0.6723557912237546,79.51806121440664,29.314153182563444,0.38294021428257824,7,0.039999961853027344,0.24499988555908203,1.5724999904632568,1.179999351501463,2.0,1,0.14561664432333865,1.0000000000000064,13.40999984741211,3.09998283392777,13.06999969482422,1.3703640910439536,13.210000038146973,0.14561664432333865 3221,2006-07-19,13.470000267028807,13.649999618530273,13.399999618530273,13.449999809265135,518000.0,0.000742959053008363,-3.1666375268220257,-0.40000762936542755,47.35202455190685,42.70637694955282,0.172918094627585,0.4066549510873383,1.1410777564707306,0.7279925432428431,23.545411721121155,0.25,-0.19244382293371487,-0.3334997653961196,-1.1079680856307377,0.4409685548384985,-0.7207339255134286,0.05373439472118946,0.5824142240237684,78.82359145013544,25.290519396915542,0.38723416011730943,7,0.004999637603761542,0.23499965667724787,1.5549995899200457,1.169999122619629,1.9899997711181658,2,0.16184107708130924,1.2962965579358212,13.460000038146973,1.0000000000000064,13.40999984741211,3.09998283392777,13.06999969482422,0.16184107708130924 3222,2006-07-20,13.380000114440918,13.550000190734865,13.15999984741211,13.470000267028807,587900.0,-0.006681525672140198,2.120002746582001,-4.499904634751008,30.196082831252028,40.839273946954414,0.15891949597161847,0.4537623786605778,1.1939185152915677,0.8087332647795478,24.032163768996163,0.3900003433227557,-0.2847737652201001,-0.3814999103546146,-1.1519618801477804,0.3889620594385512,-0.7667308952511966,0.0037310745419674163,0.5972695185925954,68.23533107667652,19.494407791128992,0.38523098489658264,7,0.06500005722045898,0.3249998092651367,1.5325000286102295,1.2599992752075178,2.109999656677246,3,0.1726456985190321,-3.1666375268220257,13.470000267028807,1.2962965579358212,13.460000038146973,1.0000000000000064,13.40999984741211,0.1726456985190321 3223,2006-07-21,13.3100004196167,13.390000343322756,13.020000457763672,13.300000190734865,467900.0,-0.00523166623508986,3.3529378765608695,-0.11111346585849981,31.687257656865654,39.354756264316975,0.14019580562664657,0.49312619785861145,1.215185498508598,0.8753593335671965,24.325934082264517,0.3699998855590838,-0.3207110057500646,-0.41599960327148366,-1.201590864302167,0.3695916577591998,-0.8087952337868263,-0.023203972756141056,0.5966330468788961,54.6667734781901,9.33185635952335,0.39279563051534183,7,-0.03000020980834961,0.39499950408935547,1.419999599456787,1.3299989700317365,2.439999580383301,4,0.17205108111626743,2.120002746582001,13.380000114440918,-3.1666375268220257,13.470000267028807,1.2962965579358212,13.460000038146973,0.17205108111626743 3224,2006-07-24,13.420000076293945,13.609999656677244,13.260000228881836,13.350000381469727,440900.0,0.008264436755022642,-1.799995422363267,6.999809269503436,29.66101318212469,37.7545913003355,-0.031075721860586825,0.357342839011654,1.0734903066290578,0.7590786667902716,24.32586033887553,0.3499994277954084,-0.357355957721893,-0.2779999732971188,-1.0653900633488949,0.5093901167546573,-0.6716950183230068,0.11569507172876925,0.4202353936560055,63.49208752017099,23.569825104722945,0.39369504502588776,7,-0.19500017166137695,0.2849998474121094,1.25,1.2199993133544904,2.3299999237060547,0,0.15946351200869247,3.3529378765608695,13.3100004196167,2.120002746582001,13.380000114440918,-3.1666375268220257,13.470000267028807,0.15946351200869247 3225,2006-07-25,13.760000228881836,13.899999618530273,13.399999618530273,13.460000038146973,409700.0,0.025335331643439485,-1.380946542144354,4.285735694822888,45.614038756826815,38.639418378281306,-0.4006691327066818,-0.007454688321788083,0.7250794644347565,0.4187026095289106,24.09735922012939,0.5,-0.3909285473948714,0.07750015258789134,-0.6910357464900834,0.846036051665866,-0.306767796951096,0.4617681021268787,-0.9600000381469709,84.09096327700148,44.26586639811937,0.3842679495389877,7,-0.4100003242492676,-0.1100001335144043,0.872499942779541,0.8799991607665998,1.9499998092651367,1,0.13299417828968774,-1.799995422363267,13.420000076293945,3.3529378765608695,13.3100004196167,2.120002746582001,13.380000114440918,0.13299417828968774 3226,2006-07-26,13.770000457763672,13.829999923706055,13.449999809265135,13.760000228881836,302000.0,0.000726760807812088,4.846193347711928,0.03333407507955228,40.95240257764493,38.993646924053536,-0.3941101813343568,-0.004285652095514791,0.6982294724155391,0.40917917103982404,23.35742806612528,0.38000011444091975,-0.40589521543722107,0.07900037765502965,-0.6894540382966561,0.8474547936067154,-0.3052268303208123,0.46322758563087163,-0.9480002784728985,85.22735400641129,46.33876677454134,0.3842272079758425,7,-0.4200005531311035,-0.1400003433227539,0.8574995994567871,0.8699989318847638,1.8199996948242188,2,0.12273053915771381,-1.380946542144354,13.760000228881836,-1.799995422363267,13.420000076293945,3.3529378765608695,13.3100004196167,0.12273053915771381 3227,2006-07-27,13.68000030517578,13.899999618530273,13.600000381469727,13.760000228881836,552900.0,-0.006535958576323053,-1.4999960263532255,-7.999809269502371,42.78607484488565,39.67466711394151,-0.25750913729388536,0.09366721407319467,0.7806251581181183,0.4991376079939851,22.34336681024326,0.2999992370605469,-0.41232966685081784,-0.012999773025514472,-0.7811034422454348,0.7551038961944059,-0.39705160763547376,0.3710520615844448,-0.8364401371002153,75.00005418609219,31.53626665624641,0.38405183460995995,7,-0.28000068664550604,-0.050000190734861505,0.8699998855590838,0.9599990844726562,1.97999954223633,3,0.13011693664200696,4.846193347711928,13.770000457763672,-1.380946542144354,13.760000228881836,-1.799995422363267,13.420000076293945,0.13011693664200696 3228,2006-07-28,13.960000038146973,14.09000015258789,13.609999656677244,13.779999732971193,551700.0,0.020467816281060758,1.1818177877383722,-2.25000596047009,54.0284366615804,41.12409249122693,-0.4447567368431873,-0.2320986203917439,0.49353876075986136,0.22104327095501475,22.579047109325682,0.4800004959106463,-0.3628876229707849,0.28849997520446813,-0.4191506994838292,0.9961506498927655,-0.06532536213967965,0.6423253125486159,-1.0953110810623148,84.3373341698092,34.311927658778245,0.3538253373441486,7,-0.4049997329711914,-0.34999990463256836,0.5575001239776611,0.6799993515014631,1.8199996948242205,4,0.10959883444056784,-1.4999960263532255,13.68000030517578,4.846193347711928,13.770000457763672,-1.380946542144354,13.760000228881836,0.10959883444056784 3229,2006-07-31,14.239999771118164,14.3100004196167,13.829999923706055,13.890000343322756,746000.0,0.020057287407311275,-1.0425541412776387,1.9444379688890865,62.28068634414087,42.728668600803104,-0.6645210081577044,-0.5364521892418086,0.1879604634981149,-0.05540353734043535,22.668571867642097,0.48000049591064453,-0.2881218479466199,0.5664997100830078,-0.14763649306514992,1.2806359132311655,0.20943160850892895,0.9235678116570867,-1.3262983662133774,92.30762781582574,36.97810398969352,0.35706810157407914,7,-0.5749993324279785,-0.6299996376037598,0.20750021934509277,0.39999961853027166,1.1000003814697266,0,0.10603934362024692,1.1818177877383722,13.960000038146973,-1.4999960263532255,13.68000030517578,4.846193347711928,13.770000457763672,0.10603934362024692 3230,2006-08-01,14.399999618530273,14.949999809265135,14.149999618530273,14.56999969482422,874900.0,0.01123594452133525,-1.388059998918215,-0.4857152977784877,73.14814978339233,45.59490473763481,-0.7567387080975347,-0.7324289119718692,0.02208949460406373,-0.21439677575914118,23.10236052365409,0.8000001907348615,-0.18481154460838667,0.7254995822906487,0.007154373290688909,1.4438447912906085,0.3663269777906688,1.0846721867906286,-1.4025202727427715,63.3333206176759,2.4293414882908664,0.3591726044999803,8,-0.41499948501586914,-0.5249996185302734,0.0475003719329834,0.2399997711181623,1.2300004959106445,1,0.09375002897448081,-1.0425541412776387,14.239999771118164,1.1818177877383722,13.960000038146973,-1.4999960263532255,13.68000030517578,0.09375002897448081 3231,2006-08-02,14.829999923706055,14.850000381469727,14.479999542236328,14.479999542236328,693900.0,0.029861133094923664,-1.1142882055138663,-2.0588248493756027,83.7499895691897,51.54533881962789,-1.0879443499057313,-1.1530253257032612,-0.42341339909095765,-0.6394427760293944,23.22266751444122,0.4500007629394531,-0.10352726290553171,1.111999893188477,0.23337429357042794,1.990625492806526,0.6726870933794515,1.5513126929975023,-1.6763189408403427,91.11111582061604,22.844032535773096,0.4393127998090246,8,-0.8449997901916504,-0.9549999237060547,-0.38249993324279785,-0.19000053405761896,0.9400005340576172,2,0.05933918536534977,-1.388059998918215,14.399999618530273,-1.0425541412776387,14.239999771118164,1.1818177877383722,13.960000038146973,0.05933918536534977 3232,2006-08-03,15.289999961853027,15.43000030517578,14.789999961853027,14.829999923706055,952100.0,0.031018209070362346,-1.370371809385209,1.3142843908207584,90.80882443173113,58.11440179461294,-1.3952433921882754,-1.6055581693077947,-0.8974365751694524,-1.0900069535302315,23.614495411668535,0.6400003433227521,-0.03916292679703837,1.5149999141693122,0.40177802902960735,2.628221799309017,0.9583889715994598,2.0716108567391647,-1.9926134728753624,92.30767618471731,17.307052524024215,0.5566109425698528,8,-0.9449996948242188,-1.174999713897705,-0.9024999141693115,-0.5000004768371618,0.7100000381469727,3,0.019620679626117354,-1.1142882055138663,14.829999923706055,-1.388059998918215,14.399999618530273,-1.0425541412776387,14.239999771118164,0.019620679626117354 3233,2006-08-04,15.289999961853027,15.489999771118164,15.06999969482422,15.289999961853027,831200.0,0.0,1.100002384188056,0.0,89.49579882441614,64.7627113104231,-1.2123338304404854,-1.5827447982808884,-0.9194859335123144,-1.0812736586447826,24.02633845041246,0.42000007629394354,0.03489691549854612,1.4489999294281013,0.14664750068896026,2.7513523581672423,0.7978237150585308,2.100176143797672,-1.77935209125555,87.95181761149374,11.026584416058313,0.6511762143695708,8,-0.8450002670288086,-1.1449999809265137,-0.9725000858306885,-0.5000004768371618,0.6499996185302734,4,0.02419881533565693,-1.370371809385209,15.289999961853027,-1.1142882055138663,14.829999923706055,-1.388059998918215,14.399999618530273,0.02419881533565693 3234,2006-08-07,15.149999618530273,15.25,14.890000343322756,15.0,755900.0,-0.009156333791500382,1.0571386531953404,100.0,84.21051412306568,69.05120857333853,-0.8952734987433146,-1.4078118330307063,-0.8020045032983347,-0.9394926317248107,24.098227177035195,0.39999961853027166,0.1750698991191868,1.2409996032714847,-0.1861785279754784,2.668177734518448,0.527410537648004,1.9545886688949654,-1.4018295198703132,74.62685717376513,-1.8890054940468133,0.7135890656234813,8,-0.679999828338623,-1.0049996376037598,-0.8599996566772461,-0.2750000953674334,0.5399999618530273,0,0.041584167016766926,1.100002384188056,15.289999961853027,-1.370371809385209,15.289999961853027,-1.1142882055138663,14.829999923706055,0.041584167016766926 3235,2006-08-08,15.09000015258789,15.399999618530273,15.0,15.149999618530273,497100.0,-0.003960360887996117,-2.3333333333333335,-0.39999745686202204,82.14286119759569,73.6279261977775,-0.7004312028164978,-1.3035987330456766,-0.7695539875498838,-0.8745305365459082,23.84278445993877,0.39999961853027344,0.32487047082681464,1.1105001449584968,-0.40558159257126825,2.626581882488262,0.3524592761936134,1.8685410137233802,-1.1328104932329452,60.39608634810805,-15.174031407919166,0.7580408687648827,8,-0.5450000762939453,-0.945000171661377,-0.8100001811981201,-0.21000051498413264,0.6700000762939453,1,0.01656726292061217,1.0571386531953404,15.149999618530273,1.100002384188056,15.289999961853027,-1.370371809385209,15.289999961853027,0.01656726292061217 3236,2006-08-09,14.93000030517578,15.31999969482422,14.90999984741211,15.1899995803833,467700.0,-0.010603038157336986,-1.7333305782759605,4.333359824522393,79.92279286003324,77.75422819946056,-0.400721300312183,-1.0783874357316403,-0.6276022750949029,-0.7077336531113563,23.19358781654023,0.40999984741211115,0.4807625237216975,0.8740002632141088,-0.6730497802217954,2.421050306650013,0.10047524149615583,1.6475252849320619,-0.7888734324092486,20.000054495689817,-54.163995944397904,0.7735250217179525,8,-0.3800005912780744,-0.7850003242492658,-0.650000333786009,-0.050000667572021484,0.7599992752075213,2,0.046885451772058495,-2.3333333333333335,15.09000015258789,1.0571386531953404,15.149999618530273,1.100002384188056,15.289999961853027,0.046885451772058495 3237,2006-08-10,15.140000343322756,15.239999771118164,14.760000228881836,14.770000457763672,370000.0,0.0140656419192553,-1.4615339471078017,-1.4230804499888097,83.5164877391696,81.03067831919269,-0.4267144896567441,-1.1977946245378117,-0.8713131748627934,-0.9096465104065796,22.118931280040556,0.4799995422363281,0.581251906086047,0.9875002861022963,-0.5780212387878887,2.5530218109924814,0.20473952365720294,1.7702610485473897,-0.8370087227540282,52.05484283959996,-23.560294197517578,0.782760762445093,8,-0.4800004959106463,-0.995000362396242,-0.8925001621246356,-0.2600007057189977,0.2999992370605451,3,0.04161163145011204,-1.7333305782759605,14.93000030517578,-2.3333333333333335,15.09000015258789,1.0571386531953404,15.149999618530273,0.04161163145011204 3238,2006-08-11,14.949999809265135,15.06999969482422,14.829999923706055,15.050000190734865,224600.0,-0.012549572638643758,2.4285831062669683,-0.270271384864419,77.22419047147125,82.69106766667385,-0.0910937262863385,-0.9061883901624057,-0.7230844633730182,-0.7113041659968697,20.601853689146257,0.310000419616701,0.6982086753203465,0.7034997463226293,-0.8133566019851184,2.220356094630377,-0.05492842783124452,1.4619279204765032,-0.5045672106304746,29.68746274706121,-45.50058702026711,0.7584281741538734,8,-0.1300001144409162,-0.8049998283386213,-0.7024996280670148,-0.07000017166137695,1.0100002288818377,4,0.0702341273666196,-1.4615339471078017,15.140000343322756,-1.7333305782759605,14.93000030517578,-2.3333333333333335,15.09000015258789,0.0702341273666196 3239,2006-08-14,15.010000228881836,15.300000190734865,14.970000267028807,15.0,235600.0,0.004013406045631829,-8.428610354223057,-0.10000190734135334,74.70355060767494,82.86388998048304,-0.03395376333530287,-0.8855788766563784,-0.8185731311163433,-0.7607727919371818,19.784543186150756,0.3500003814697301,0.8298019116580857,0.6835001468658444,-0.8162719371121767,2.1832722308438655,-0.06638589512316528,1.433386188854854,-0.43921956954915586,39.06253725293851,-33.553566626892575,0.7498860419890102,8,-0.025000572204589844,-0.8650002479553223,-0.7625000476837158,-0.13000059127807795,1.5599994659423864,0,0.06195865005464718,2.4285831062669683,14.949999809265135,-1.4615339471078017,15.140000343322756,-1.7333305782759605,14.93000030517578,0.06195865005464718 3240,2006-08-15,15.420000076293945,15.470000267028807,15.1899995803833,15.239999771118164,397800.0,0.027315112668899078,1.0000000000000127,17.999618539004388,78.1569871446016,82.24244526663992,-0.3174321550556378,-1.202884072016488,-1.2419754648074957,-1.1579094708540048,19.45507176652247,0.4600000381469709,0.9341478735003008,0.9954999923706058,-0.5219141756633174,2.512914160404529,0.2367929083536442,1.7542070763875675,-0.7389131235470074,92.95771999317675,21.030665610130427,0.7587070840169615,8,-0.2950000762939453,-1.2750000953674316,-1.190000057220459,-0.4200005531311053,1.639999389648441,1,0.017509695379602563,-8.428610354223057,15.010000228881836,2.4285831062669683,14.949999809265135,-1.4615339471078017,15.140000343322756,0.017509695379602563 3241,2006-08-16,15.649999618530273,15.760000228881836,15.399999618530273,15.479999542236328,395800.0,0.01491566414386214,-1.1818223853423113,0.9444432670707413,82.08468255999752,81.27309616978063,-0.46810913938973364,-1.3293458536015166,-1.4858826265989151,-1.372460123512365,19.344991450613808,0.3600006103515625,1.0095837505584164,1.1164995670318607,-0.4252186608694899,2.6582177949332095,0.3456404530811863,1.8873586809825351,-0.8718431275787886,88.99993896484375,16.740277772262772,0.7708591139506744,8,-0.3899993896484375,-1.3699994087219238,-1.4799995422363281,-0.6449999809265154,1.3999996185302734,2,0.007028793165037239,1.0000000000000127,15.420000076293945,-8.428610354223057,15.010000228881836,2.4285831062669683,14.949999809265135,0.007028793165037239 3242,2006-08-17,15.6899995803833,15.81999969482422,15.579999923706055,15.579999923706055,401700.0,0.0025559081679251694,-3.3636458215930203,0.6470565135926578,80.56536376104886,80.28082560718425,-0.49774544494232487,-1.251582438147583,-1.5409016655572891,-1.3950250368191366,18.896639778912856,0.23999977111816584,1.0556668700971397,1.040999555587769,-0.4828719596855784,2.564871070861116,0.27906379795109615,1.8029353132244417,-0.7743849661215663,86.86867227311681,15.4701627612977,0.7619357576366733,8,-0.39999961853027344,-1.379999637603758,-1.6024994850158691,-0.7300000190734881,1.8100004196166992,3,0.0,-1.1818223853423113,15.649999618530273,1.0000000000000127,15.420000076293945,-8.428610354223057,15.010000228881836,0.0 3243,2006-08-18,15.600000381469727,15.760000228881836,15.40999984741211,15.760000228881836,177600.0,-0.005736086763577619,3.375008940705243,-1.4545486071976625,75.75759327225953,79.34161217931691,-0.40135505219821965,-1.034252372292432,-1.4489013672054263,-1.2879371262540786,18.049832051107412,0.35000038146972656,1.0343670182478366,0.8365003585815423,-0.605694797276211,2.2786955144392973,0.11540278065266563,1.557597936510419,-0.5396841543179942,74.11771041715977,5.142479808304074,0.7210975779288773,8,-0.3100004196166992,-1.2900004386901838,-1.6125001907348633,-0.7350006103515643,1.8500003814697266,4,-0.010256461357301072,-3.3636458215930203,15.6899995803833,-1.1818223853423113,15.649999618530273,1.0000000000000127,15.420000076293945,-0.010256461357301072 3244,2006-08-21,15.5600004196167,15.699999809265135,15.460000038146973,15.5,133000.0,-0.0025641000560834293,-2.4285597509553494,-0.37500298023508094,73.0158934397411,78.32750465066641,-0.3319929263890522,-0.8703309907913237,-1.4076462372197707,-1.2348993497811627,17.745125639053498,0.2399997711181623,0.9401326144444013,0.6895003795623786,-0.6466443748885311,2.02564513401329,0.021428002336921992,1.3575727567878353,-0.37813483763736855,58.730281273321324,-10.505924006111385,0.6680723772254558,8,-0.2700004577636719,-1.2000007629394531,-1.8100001811981201,-0.8450007438659668,1.9299993515014648,0,0.0257069156647316,3.375008940705243,15.600000381469727,-3.3636458215930203,15.6899995803833,-1.1818223853423113,15.649999618530273,0.0257069156647316 3245,2006-08-22,15.59000015258789,15.75,15.470000267028807,15.520000457763672,251400.0,0.0019280033523245699,-2.2941130271852677,1.166653421282683,67.92454273092866,76.99436574743255,-0.3169384101700885,-0.7970683336991105,-1.4227987809608056,-1.2515544586796743,18.173187903102953,0.2799997329711932,0.8646817418188775,0.6280001163482662,-0.6366711676165835,1.8926714003131142,-0.004335525634157733,1.2603357583306902,-0.3060331125533775,45.23821417704714,-20.35393289491627,0.6323356419824241,8,-0.3000001907348633,-1.1700000762939453,-1.875,-0.8750004768371582,2.030000686645508,1,0.06286077823249125,-2.4285597509553494,15.5600004196167,3.375008940705243,15.600000381469727,-3.3636458215930203,15.6899995803833,0.06286077823249125 3246,2006-08-23,15.460000038146973,15.789999961853027,15.1899995803833,15.630000114440918,263300.0,-0.008338685899200504,1.4489822927898295,-2.42858310626703,54.74860811422784,73.79793467799459,-0.11605615016224391,-0.5628221573171821,-1.2717412352587196,-1.1088301872303674,18.337289145737433,0.6000003814697266,0.8065224047802229,0.4135000228881829,-0.7364615321701784,1.5634615779465442,-0.16148075464099776,0.9884808004173635,0.35999965667724787,42.85720773293479,-18.55604451945255,0.5749807775291811,8,-0.13500022888183594,-1.0399999618530273,-1.8575000762939453,-0.9800000190734863,2.130000114440918,2,0.10349284759686128,-2.2941130271852677,15.59000015258789,-2.4285597509553494,15.5600004196167,3.375008940705243,15.600000381469727,0.10349284759686128 3247,2006-08-24,15.460000038146973,15.600000381469727,15.15999984741211,15.529999732971193,339200.0,0.0,3.190461485363439,0.4117627259365743,54.74860811422784,71.30064774941198,-0.07363402909287942,-0.44547114906259644,-1.2541182229680565,-1.092783425367939,18.656079522374196,0.4400005340576172,0.7565272157433967,0.3245000362396233,-0.6408682714228533,1.2898683439021,-0.158184117591615,0.8071841900708616,0.347399654388429,47.61906924431163,-10.006081644747596,0.4826841538312385,8,-0.06500005722045898,-1.0399999618530273,-1.8700001239776611,-0.9950003623962402,2.0399999618530273,3,0.10284600226328022,1.4489822927898295,15.460000038146973,-2.2941130271852677,15.59000015258789,-2.4285597509553494,15.5600004196167,0.10284600226328022 3248,2006-08-25,15.489999771118164,15.720000267028807,15.380000114440918,15.420000076293945,123700.0,0.0019404743141764325,-3.5333468967358588,-0.9999999999999746,60.11906181064318,69.68014899418623,-0.0212097993927145,-0.3741530437761895,-1.280290054138856,-1.104003973379843,19.546862427280214,0.34000015258788885,0.7244148124235714,0.2779997825622562,-0.5237772985796418,1.0797768637041543,-0.1228887580086937,0.6788883231332061,0.3000001907348633,52.38093075568836,-2.965824437092728,0.40088854057094925,8,0.0,-1.0699996948242188,-1.9149997234344482,-1.1399998664855957,2.1700000762939453,4,0.12976115291038126,3.190461485363439,15.460000038146973,1.4489822927898295,15.460000038146973,-2.2941130271852677,15.59000015258789,0.12976115291038126 3249,2006-08-28,15.75,15.789999961853027,15.600000381469727,15.739999771118164,195600.0,0.016785037619343246,3.2222057389903784,0.14286103542234332,67.55319526693245,68.50194989666744,-0.18461658069003484,-0.5430710861156172,-1.520467045915531,-1.3424047678953706,21.047028052367633,0.3000001907348633,0.6665996652150721,0.46250000000000036,-0.23095441504863246,1.1559544150486332,0.11577279247568484,0.8092272075243159,-0.5900001525878906,93.65080085921498,37.33406717989192,0.34672720752431596,8,-0.26000022888183594,-1.2100000381469727,-2.257499933242798,-1.4000000953674316,2.229999542236328,0,0.1079365563771082,-3.5333468967358588,15.489999771118164,3.190461485363439,15.460000038146973,1.4489822927898295,15.460000038146973,0.1079365563771082 3250,2006-08-29,15.75,15.800000190734865,15.5,15.68000030517578,269000.0,0.0,2.5294124246877594,6.999809269502371,73.8372099470488,67.58556405078424,-0.14849967168270517,-0.46034908689877696,-1.4986232251443834,-1.319468356267567,21.547227509509256,0.30000019073486506,0.6433711979580625,0.39499998092651367,-0.18887088506089178,0.9788708469139191,0.10306454793281183,0.6869354139202155,-0.5774001502990718,92.18747438864267,29.984907526333835,0.29193543299370256,8,-0.26000022888183594,-1.140000343322754,-2.2850000858306885,-1.4000000953674316,2.8099994659423864,1,0.11047617594401049,3.2222057389903784,15.75,-3.5333468967358588,15.489999771118164,3.190461485363439,15.460000038146973,0.11047617594401049 3251,2006-08-30,15.710000038146973,15.800000190734865,15.579999923706055,15.800000190734865,253300.0,-0.0025396801176524875,3.8888865341413292,-1.2857220708446795,68.38709598029142,66.23242318625564,-0.11073898644558078,-0.370012134662705,-1.4355043576928317,-1.252060928254025,22.074458366858558,0.22000026702881037,0.6355426471175285,0.3110000133514408,-0.2378705105510477,0.8598705372539293,0.03656475140019744,0.5854352753026841,-0.5123041748046866,85.93748370186344,21.52385803687514,0.2744352619512438,8,-0.23000001907348633,-1.075000286102295,-2.2100000381469727,-1.3600001335144043,2.7200002670288086,2,0.12157866304573961,2.5294124246877594,15.75,3.2222057389903784,15.75,-3.5333468967358588,15.489999771118164,0.12157866304573961 3252,2006-08-31,15.59000015258789,15.789999961853027,15.510000228881836,15.68000030517578,367300.0,-0.007638439546002518,-1.2399978637695312,0.9999999999999605,71.62165384037928,65.77287436049117,-0.007169726284029565,-0.23861871612817254,-1.298461376394794,-1.1068295048828283,21.61679494684405,0.2799997329711914,0.5705463345397987,0.17600011825561523,-0.3767117751754778,0.7287120116867083,-0.10035582845993041,0.4523560649711609,-0.3682121161499019,49.99999999999979,-18.029384866987783,0.27635594671554636,8,-0.1100001335144043,-0.880000114440918,-2.1000001430511475,-1.2400002479553223,2.7399997711181605,3,0.12828736243905725,3.8888865341413292,15.710000038146973,2.5294124246877594,15.75,3.2222057389903784,15.75,0.12828736243905725 3253,2006-09-01,15.65999984741211,15.8100004196167,15.5,15.619999885559082,436500.0,0.004490038110269046,-1.2142908232601388,-0.4444432670707501,71.81209900817728,65.63911942365075,-0.07572695844495314,-0.2945810055134608,-1.3438056031252827,-1.1486990552261211,21.064783237229477,0.3100004196166992,0.4673485004179696,0.22749981880187953,-0.3324577868698402,0.7874574244735992,-0.052478984033980325,0.5074786216377394,-0.41508332480224475,51.61278414072522,-19.25119863115645,0.2799788028358596,9,-0.17499971389770508,-0.945000171661377,-2.1449999809265137,-1.309999942779541,2.8700008392333984,4,0.11749681804064371,-1.2399978637695312,15.59000015258789,3.8888865341413292,15.710000038146973,2.5294124246877594,15.75,0.11749681804064371 3254,2006-09-05,15.779999732971193,15.960000038146973,15.619999885559082,15.699999809265135,586600.0,0.0076628280158581585,-1.833337306980108,2.000000000000089,65.00001192094985,65.31417155587532,-0.18018667339279126,-0.38468591961330567,-1.435957722735802,-1.2386273996452193,21.054118207380505,0.3400001525878906,0.37477865037806524,0.3159996986389171,-0.24791127349398856,0.8799106707718227,0.03404421257246426,0.5979551847053699,-0.5011781765409182,60.869502119852356,-6.902356349522307,0.28195548606645277,9,-0.21999979019165217,-0.8849997520446795,-2.1974995136261004,-1.4299998283386248,2.929999351501463,1,0.11913815882472978,-1.2142908232601388,15.65999984741211,-1.2399978637695312,15.59000015258789,3.8888865341413292,15.710000038146973,0.11913815882472978 3255,2006-09-06,15.34000015258789,15.619999885559082,15.020000457763672,15.609999656677244,594200.0,-0.02788337058485213,3.1379276325525263,-3.3749970197647468,39.00709507673373,63.56511455170931,0.24654823316237184,0.07905662118558787,-0.9755504671803301,-0.7704902117082533,20.341156844975934,0.7599992752075213,0.29741987670813863,-0.13649988174438477,-0.6760619040246816,0.40306214053591205,-0.4062808928845332,0.13328112939576364,0.619999885559082,34.04253592259408,-29.761712840644968,0.2697810111401486,9,0.15000009536743164,-0.2850003242492676,-1.7024998664855957,-0.9900002479553223,3.510000228881836,2,0.17209904585320768,-1.833337306980108,15.779999732971193,-1.2142908232601388,15.65999984741211,-1.2399978637695312,15.59000015258789,0.17209904585320768 3256,2006-09-07,15.630000114440918,15.630000114440918,15.199999809265135,15.25,517800.0,0.01890482131475757,1.2631588193515613,-1.4074104162619523,48.19278492779069,62.83668975321629,-0.018775723616375473,-0.1642325206726376,-1.2262003661333658,-1.0305402469694087,19.805764120033054,0.430000305175783,0.23953670990515086,0.11850008964538539,-0.35904944913310466,0.5960496284238754,-0.12027467974385964,0.3572748590346304,0.3299999237060547,64.8936094661349,3.8413361059420623,0.23877476938924533,9,-0.1399998664855957,-0.4100003242492676,-1.7000000476837158,-1.2800002098083496,3.0799989700317383,3,0.18745996993271774,3.1379276325525263,15.34000015258789,-1.833337306980108,15.779999732971193,-1.2142908232601388,15.65999984741211,0.18745996993271774 3257,2006-09-08,15.770000457763672,15.859999656677244,15.539999961853027,15.619999885559082,439000.0,0.00895715561725452,-1.0645113656289975,0.3947382290273278,54.97076512606353,62.264656788263,-0.1231261295174857,-0.26837454803535365,-1.3257020328950588,-1.1437836484278208,19.685464953471556,0.319999694824217,0.20606583876767637,0.22700042724609304,-0.23004267166400538,0.6840435261561897,-0.0015211222089561716,0.45552197670114225,0.17119958877563413,79.78726965964972,19.54549192958845,0.22852154945504854,9,-0.2800002098083496,-0.4100003242492676,-1.8400003910064697,-1.4200005531311035,2.8799991607666016,4,0.16867468422314302,1.2631588193515613,15.630000114440918,3.1379276325525263,15.34000015258789,-1.833337306980108,15.779999732971193,0.16867468422314302 3258,2006-09-11,16.0,16.0,15.579999923706055,15.649999618530273,625000.0,0.014584624956247128,1.399997820175367,2.33332697552881,61.57894446248617,61.600851143324526,-0.3052774365514743,-0.43814111543949963,-1.535873729639345,-1.345097820639932,19.679222157653697,0.4200000762939453,0.2253136809481262,0.404499959945678,-0.004425348487270497,0.8134252683786265,0.20003730572920375,0.6089626141621522,-0.9799995422363281,100.0,37.93255501561832,0.2044626542164738,9,-0.48999977111816406,-0.619999885559082,-1.7699997425079346,-1.6500000953674316,2.5,0,0.1456249952316282,-1.0645113656289975,15.770000457763672,1.2631588193515613,15.630000114440918,3.1379276325525263,15.34000015258789,0.1456249952316282 3259,2006-09-12,15.9399995803833,16.09000015258789,15.859999656677244,15.899999618530273,654900.0,-0.003750026226043701,-2.8333452542735733,0.11428548073307503,59.06734573571549,59.959755119843045,-0.24081560708598815,-0.32137202452103253,-1.45020864520143,-1.2569487211679657,19.333770524287996,0.2300004959106463,0.2459357165905125,0.29799957275390554,-0.035062623786279445,0.6310617692940905,0.13146847448381394,0.46453067102399714,-0.9003991317749023,85.98125093584889,20.885104673775757,0.16653109827009216,9,-0.38499927520751953,-0.5149993896484375,-1.6449997425079346,-1.5899996757507324,2.8200006484985387,1,0.16248438986470326,1.399997820175367,16.0,-1.0645113656289975,15.770000457763672,1.2631588193515613,15.630000114440918,0.16248438986470326 3260,2006-09-13,15.6899995803833,16.0,15.579999923706055,15.9399995803833,538500.0,-0.01568381471651137,1.2702655332573831,-6.250005960470162,55.60974702034815,58.54004967984935,-0.00024777402581577235,-0.05281505780874518,-1.1827226880665425,-0.9801276833010384,18.40123487895139,0.4200000762939453,0.2499909513178089,0.034499597549437766,-0.2821587871961473,0.3511579822950228,-0.12382959482335387,0.1928287899222294,-0.6083831436157219,55.05613281999252,-12.32214172710929,0.15832919237279242,9,-0.13499927520751953,-0.2649993896484375,-1.3824996948242188,-1.3399996757507324,3.3000001907348633,2,0.1924792597104441,-2.8333452542735733,15.9399995803833,1.399997820175367,16.0,-1.0645113656289975,15.770000457763672,0.1924792597104441 3261,2006-09-14,15.760000228881836,15.81999969482422,15.5,15.630000114440918,265400.0,0.004461481859187266,1.5600073242466677,-0.5200004577636719,57.075476578522256,56.923807761865234,-0.06974438936408589,-0.12032112277728046,-1.220523513900769,-1.0232666364425924,16.91271660312008,0.3199996948242205,0.2164771873909057,0.09900021553039551,-0.2210588483259066,0.4190592793866976,-0.06102931639775555,0.25902974745854657,-0.6380484434814448,44.06782400672421,-24.74367854830561,0.16002953192815067,9,-0.2049999237060547,-0.33500003814697266,-1.4150002002716064,-1.4100003242492676,3.2999992370605504,3,0.19606599668223001,1.2702655332573831,15.6899995803833,-2.8333452542735733,15.9399995803833,1.399997820175367,16.0,0.19606599668223001 3262,2006-09-15,15.6899995803833,15.899999618530273,15.619999885559082,15.760000228881836,690000.0,-0.00444166544936031,-1.6666636391297043,-0.5384660528921982,54.629623497466795,55.01464381623073,0.01780533210634161,-0.05303985523657673,-1.1245977572807995,-0.9257402772249357,15.297482925718711,0.2799997329711914,0.16949422042289441,0.02899956703186035,-0.29105949682444177,0.34905863088816247,-0.1310299648962907,0.1890290989600114,-0.5293258602954101,32.203310380499786,-37.08844757158694,0.16002953192815067,9,-0.13499927520751953,-0.2649993896484375,-1.3424997329711914,-1.3399996757507324,3.3200006484985387,4,0.1924792597104441,1.5600073242466677,15.760000228881836,1.2702655332573831,15.6899995803833,-2.8333452542735733,15.9399995803833,0.1924792597104441 3263,2006-09-18,15.4399995803833,15.640000343322756,15.300000190734865,15.5,385500.0,-0.015933716168645806,-1.0000056098621586,0.8571409108867727,42.79068983458857,52.546941362190594,0.260735591218447,0.19432165469395812,-0.845240346541388,-0.6549773660018765,14.25425458777291,0.3899993896484357,0.13272883284660608,-0.213000392913818,-0.5471670056776379,0.12116621985000187,-0.38008369929572794,-0.04591708653190807,-0.24215280299540964,17.721442583370873,-46.48602720321797,0.16708330638190966,9,0.11500072479248047,0.020000457763671875,-1.0374996662139893,-1.1349992752075195,3.5199995040893555,0,0.20790156252499603,-1.6666636391297043,15.6899995803833,1.5600073242466677,15.760000228881836,1.2702655332573831,15.6899995803833,0.20790156252499603 3264,2006-09-19,15.960000038146973,16.049999237060547,15.5,15.539999961853027,920800.0,0.033678787039886915,-1.1999969482421875,-6.999952316617659,53.93258346700842,54.205328961110006,-0.2581990745677416,-0.31007293561265925,-1.3234328209650137,-1.153854437715637,13.060087384909744,0.6099996566772461,0.11232166353359219,0.2870000839233402,-0.07077665688476387,0.6447768247314443,0.10811171351928905,0.46588845432739134,-0.726467125751082,88.00009155285076,26.20285140380968,0.17888837040405203,9,-0.315000057220459,-0.42999982833862305,-1.4775002002716064,-1.6549997329711914,2.800000190734867,1,0.15914786690363525,-1.0000056098621586,15.4399995803833,-1.6666636391297043,15.6899995803833,1.5600073242466677,15.760000228881836,0.15914786690363525 3265,2006-09-20,16.569999694824222,16.639999389648438,16.010000228881836,16.010000228881836,1077000.0,0.03822052977564239,-1.2499991485042625,1.3333318195648605,63.27159667120646,55.8807524881562,-0.754744305872121,-0.8884398299484548,-1.880128094694511,-1.7410448724717291,12.127589265472242,0.6799993515014648,0.10203837651662795,0.8479997634887724,0.31336372503245613,1.3826358019450886,0.5806817442606143,1.1153177827169305,-1.302208092820651,94.7761390543391,34.54401289038597,0.26731801922815857,9,-0.5999999046325719,-0.7399997711181676,-2.0049998760223424,-2.264999389648441,2.1499996185302663,2,0.13216660074783726,-1.1999969482421875,15.960000038146973,-1.0000056098621586,15.4399995803833,-1.6666636391297043,15.6899995803833,0.13216660074783726 3266,2006-09-21,17.059999465942386,17.459999084472653,16.719999313354492,16.719999313354492,1444200.0,0.029571501517360987,-3.352937876560919,0.607143708638597,70.36009785066679,57.59067834644545,-1.1405028276396116,-1.3201082921337637,-2.3010039817652217,-2.21313810753918,12.390663234590992,0.8899993896484304,0.11530822551350006,1.257999563217167,0.4697545509729437,2.0462445754613885,0.8638770570950562,1.6521220693392777,-1.7098753966801237,81.48148965770609,19.130745059731353,0.39412250612211097,9,-0.6799998283386266,-0.8199996948242223,-2.4249994754791295,-2.7899994850158727,1.2800006866455043,3,0.11313015038650631,-1.2499991485042625,16.569999694824222,-1.1999969482421875,15.960000038146973,-1.0000056098621586,15.4399995803833,0.11313015038650631 3267,2006-09-22,17.049999237060547,17.170000076293945,16.829999923706055,17.0,526000.0,-0.0005861799059140305,1.344821235958012,0.14705651359265628,69.57744988107277,58.47940117073286,-1.039114484341244,-1.2489142017661798,-2.2144456961399435,-2.2141679085610573,12.752701513439746,0.3400001525878906,0.2096670806579688,1.1684993743896488,0.220876086445152,2.1161226623341456,0.6946877304173995,1.6423110183618963,-1.5310851665814535,81.01851586124573,16.594454244477333,0.47381164397224806,9,-0.6699995994567871,-0.8099994659423828,-2.279999017715454,-2.7699990272521973,1.5,4,0.11788858174918992,-3.352937876560919,17.059999465942386,-1.2499991485042625,16.569999694824222,-1.1999969482421875,15.960000038146973,0.11788858174918992 3268,2006-09-25,17.5,17.709999084472656,16.950000762939453,17.049999237060547,950700.0,0.026393007805027624,-1.3384646082878993,9.000152590218967,72.1649403449988,59.93468946065322,-1.4013288161617403,-1.6238663401550681,-2.576567572847921,-2.673651968358687,13.108193203496432,0.7599983215332031,0.287406375880904,1.5180001258850098,0.34553377963669263,2.690466472133327,0.931766952760853,2.1042332990091683,-1.8257991284014228,90.49777504669122,24.56558101673191,0.5862331731241583,9,-0.9950003623962402,-1.135000228881836,-2.700000047683716,-3.190000057220457,1.1000003814697266,0,0.08628572736467643,1.344821235958012,17.049999237060547,-3.352937876560919,17.059999465942386,-1.2499991485042625,16.569999694824222,0.08628572736467643 3269,2006-09-26,17.450000762939453,17.530000686645508,17.25,17.399999618530273,488300.0,-0.0028570992606026246,1.6666606116202396,0.11111346585851736,80.2292205670014,62.670186521392466,-1.2455985916109178,-1.5177953317888147,-2.4484194708870355,-2.6292119101191407,13.338114211886476,0.2800006866455078,0.3478032101935753,1.3830008506774902,0.046357775818261615,2.719643925536719,0.7146793132478741,2.0513223881071045,-1.5722200700534685,84.70597079061898,14.13105737230795,0.6683215374296145,9,-0.9450011253356934,-1.085000991821289,-2.650000810623169,-3.1400008201599103,1.4599990844726562,1,0.0865328513188468,-1.3384646082878993,17.5,1.344821235958012,17.049999237060547,-3.352937876560919,17.059999465942386,0.0865328513188468 3270,2006-09-27,17.489999771118164,17.59000015258789,17.290000915527347,17.420000076293945,701600.0,0.0022922066722004253,1.222212803232571,1.3999618539004386,78.70369198445741,65.07332156649638,-1.121336757204297,-1.4975334602737185,-2.409805464096845,-2.6718795414454313,13.915385566725668,0.2999992370605433,0.3821318122391393,1.3359998703002915,-0.13365669998080776,2.805656440581391,0.6011715851597437,2.070828155440841,-1.4289972390735137,77.77784199828531,6.216422844969571,0.7348282851405492,9,-0.9850001335144043,-1.125,-2.6649999618530273,-3.1799998283386213,1.1399993896484375,2,0.07261294879265079,1.6666606116202396,17.450000762939453,-1.3384646082878993,17.5,1.344821235958012,17.049999237060547,0.07261294879265079 3271,2006-09-28,17.6200008392334,17.6200008392334,17.299999237060547,17.34000015258789,717800.0,0.007432879920896918,1.2857201245223124,4.000027247956403,78.63776395065454,67.74089272796168,-1.0725392977011268,-1.5569298654436565,-2.458384449991623,-2.7999882631896256,14.536212270896023,0.32000160217285156,0.43650709444753133,1.3705008983612075,-0.22086377813405988,2.961865574856473,0.5748185601135738,2.166183236608841,-1.3940986519459457,89.7729169240506,18.456731758583828,0.7956823382476328,9,-1.1150012016296387,-1.2550010681152344,-2.765000820159912,-3.3100008964538556,1.1599998474121094,3,0.0624289683160395,1.222212803232571,17.489999771118164,1.6666606116202396,17.450000762939453,-1.3384646082878993,17.5,0.0624289683160395 3272,2006-09-29,17.59000015258789,17.729999542236328,17.469999313354492,17.540000915527347,636400.0,-0.0017026495582626033,-1.7368093478959203,0.1785682658837347,76.23760381821907,71.45721650392062,-0.8321945777531141,-1.4434163973278409,-2.3427301269544234,-2.761863602602819,15.46476015029069,0.26000022888183594,0.526007719017823,1.2405002117156982,-0.4259550954651239,2.9069555188965204,0.40727255812528895,2.0737278653061093,-1.2156882755819183,82.05133221174538,13.770117132128775,0.833227653590411,9,-0.9750003814697266,-1.2150001525878906,-2.7175002098083496,-3.280000209808348,1.3099994659423828,4,0.042637862051960074,1.2857201245223124,17.6200008392334,1.222212803232571,17.489999771118164,1.6666606116202396,17.450000762939453,0.042637862051960074 3273,2006-10-02,17.5,17.899999618530273,17.5,17.520000457763672,569200.0,-0.005116552120930429,-38.99904634751097,-0.40001525902192514,75.49018355100044,73.85250540214196,-0.46852375695574366,-1.2738089905716947,-2.1640995105389607,-2.669130169186383,16.46268314899703,0.39999961853027344,0.6153102503308858,1.058500051498413,-0.6503042772058905,2.7673043802027166,0.20409788714626131,1.9129022158505649,-0.9630056031663834,38.46156103372488,-26.441387516705632,0.8544021643521519,10,-0.5450000762939453,-1.0399999618530273,-2.5924999713897705,-3.190000057220457,1.4599990844726562,0,0.0599999564034599,-1.7368093478959203,17.59000015258789,1.2857201245223124,17.6200008392334,1.222212803232571,17.489999771118164,0.0599999564034599 3274,2006-10-03,17.65999984741211,17.780000686645508,17.120000839233402,17.510000228881836,483700.0,0.009142848423549177,2.3846033461630447,-7.499809269502194,83.16496337989629,76.06287948088527,-0.40456316245787605,-1.3552255039835401,-2.2353284740038024,-2.8171356710110604,16.748484231198766,0.6599998474121058,0.7328492934131638,1.124499893188478,-0.6371080778680103,2.886107864244968,0.24369590766023208,2.005303878716722,-0.9321847195409596,69.23075042059534,2.9549215051460465,0.8808039855282449,10,-0.35000038146972656,-1.1999998092651367,-2.7049999237060547,-3.3499999046325666,1.5900001525878906,1,0.053227663770074374,-38.99904634751097,17.5,-1.7368093478959203,17.59000015258789,1.2857201245223124,17.6200008392334,0.053227663770074374 3275,2006-10-04,17.979999542236328,18.0,17.530000686645508,17.6200008392334,323700.0,0.01812002817605407,1.3499988079059677,2.399997456862022,84.4720259588865,77.63087149290969,-0.562694120111825,-1.5465969910729918,-2.4719694952363085,-3.113258838287397,18.48766046199154,0.4699993133544922,0.9259992315372543,1.3124996185302749,-0.4674694529169763,3.092468689977526,0.4225150828066475,2.2024841542539004,-1.0880785856728998,97.72721854118033,27.459045536529615,0.8899845357236256,10,-0.5649995803833008,-1.4699993133544922,-2.9649996757507324,-3.6699995994567853,1.3199996948242188,2,0.05172415622098003,2.3846033461630447,17.65999984741211,-38.99904634751097,17.5,-1.7368093478959203,17.59000015258789,0.05172415622098003 3276,2006-10-05,18.559999465942386,18.63999938964844,17.93000030517578,17.959999084472656,519500.0,0.03225806109413942,-1.1515190923304224,1.666673730946323,88.47184321698587,79.73024853023337,-1.0141965154755397,-1.9982870585248094,-2.9604748068806988,-3.6699186262829944,20.604711986072964,0.7099990844726598,1.081568301794647,1.7459995746612584,-0.15276904880119346,3.644768198123712,0.7966152629300325,2.6953838863924844,-1.4907858624291066,94.73684210526315,18.841845080941397,0.9493843117312268,10,-0.764999389648441,-1.7299995422363317,-3.5099997520446813,-4.249999523162844,0.8900012969970668,3,0.0037715353900016346,1.3499988079059677,17.979999542236328,2.3846033461630447,17.65999984741211,-38.99904634751097,17.5,0.0037715353900016346 3277,2006-10-06,18.43000030517578,18.530000686645508,18.25,18.459999084472656,294600.0,-0.007004265329056403,2.294087288230674,-0.049997933706961206,91.41275635943629,81.86889475405975,-0.7463442185242215,-1.7484327008551865,-2.735703797141749,-3.511829157056134,22.63144642901916,0.30999946594238637,1.1630687966859554,1.4830004215240464,-0.47943755829258805,3.445438401340681,0.5017814316157292,2.4642194114323637,-1.0780452601581736,86.18425758265894,2.809633085297179,0.9812189899083171,10,-0.5500001907348597,-1.6000003814697266,-3.372500419616699,-4.1200003623962385,1.2700004577636719,4,0.01899079629268563,-1.1515190923304224,18.559999465942386,1.3499988079059677,17.979999542236328,2.3846033461630447,17.65999984741211,0.01899079629268563 3278,2006-10-09,18.32999992370605,18.440000534057614,18.15999984741211,18.3799991607666,418300.0,-0.005425956582412295,2.29408728823077,1.6667090539167002,87.14733851586108,82.63757452615526,-0.5768933958182814,-1.5440907862238653,-2.5491661989441923,-3.38531215678605,24.33230801762368,0.28000068664550426,1.1765339821976681,1.2665000438690157,-0.7354704993659524,3.268470587103984,0.26551477225153164,2.2674853154865,-0.7461968966548937,79.60527884334206,-3.052716882774078,1.0009852716174845,10,-0.4499998092651296,-1.4999999999999964,-3.2349998950958216,-4.019999980926508,1.5799999237060582,0,0.031096546491909516,2.294087288230674,18.43000030517578,-1.1515190923304224,18.559999465942386,1.3499988079059677,17.979999542236328,0.031096546491909516 3279,2006-10-10,18.530000686645508,18.56999969482422,18.209999084472656,18.38999938964844,417700.0,0.010911116408723887,2.272743035988313,-2.800068665598265,85.25180769265046,83.36514293817672,-0.678988225047263,-1.623335570360954,-2.6675481181699077,-3.568062095156458,25.9604235324,0.3600006103515625,1.2073622963441828,1.33700075149536,-0.6938365232256665,3.367838026216388,0.32158211413484494,2.352419388855875,-0.7560823143268394,90.09019535740461,8.594725747209594,1.0154186373605139,10,-0.6500005722045863,-1.7000007629394531,-3.4300007820129395,-4.220000743865965,1.6799983978271484,1,0.023205525196609678,2.29408728823077,18.32999992370605,2.294087288230674,18.43000030517578,-1.1515190923304224,18.559999465942386,0.023205525196609678 3280,2006-10-11,18.709999084472656,18.81999969482422,18.459999084472656,18.479999542236328,720800.0,0.009713890510369527,-1.6666666666666667,1.642838653424382,83.4008112797692,83.89437041918946,-0.7462015449908215,-1.6500832210252199,-2.76731133388207,-3.7204865828351075,28.57092069487982,0.3600006103515625,1.1941327416130996,1.3659991741180413,-0.6432783433395883,3.375276691575671,0.3613604153892247,2.370637932846858,-0.7801861290346288,87.64037238328733,5.88936785770494,1.0046387587288153,10,-0.7399988174438477,-1.789999008178711,-3.482499122619629,-4.329998970031738,1.4900016784667969,2,0.028861621697004125,2.272743035988313,18.530000686645508,2.29408728823077,18.32999992370605,2.294087288230674,18.43000030517578,0.028861621697004125 3281,2006-10-12,18.850000381469727,18.96999931335449,18.600000381469727,18.770000457763672,592500.0,0.0074826992970435935,1.3125093132901686,0.34782644751463687,84.61540154451181,84.825236833222,-0.7748642429430497,-1.6303066526662278,-2.837658661727943,-3.8390051470692157,31.505393403027824,0.3699989318847621,1.1679473058684806,1.351500463485717,-0.6197806618210855,3.322781588792518,0.3658599008323158,2.3371410261391183,-0.7421500781544594,85.18530728348672,3.2036078416933265,0.9856405626534005,10,-0.8050003051757812,-1.7650008201599157,-3.577500343322754,-4.470000267028809,1.340000152587887,3,0.02387261785061745,-1.6666666666666667,18.709999084472656,2.272743035988313,18.530000686645508,2.29408728823077,18.32999992370605,0.02387261785061745 3282,2006-10-13,18.709999084472656,18.8700008392334,18.549999237060547,18.850000381469727,533200.0,-0.007427124358824755,2.5555296536085534,-1.7500178814104856,76.41918342189852,84.92845904109956,-0.5132581869785717,-1.3201381533189611,-2.6430235538633227,-3.679873501952965,34.41409822857596,0.32000160217285156,1.1554176271028958,1.0604991912841797,-0.7862217129003248,2.9072200954686824,0.1371387391919292,1.9838596433764302,-0.4297189791495448,67.90118514716058,-12.466135590327312,0.9233604520922515,10,-0.6649990081787109,-1.5749993324279785,-3.35499906539917,-4.329998970031738,1.1000003814697301,4,0.03955113386835607,1.3125093132901686,18.850000381469727,-1.6666666666666667,18.709999084472656,2.272743035988313,18.530000686645508,0.03955113386835607 3283,2006-10-16,18.649999618530273,18.81999969482422,18.600000381469727,18.709999084472656,308700.0,-0.0032068128743082402,-1.7500268224354771,0.42856364354709064,76.08691866323107,84.14200962813675,-0.30505616501939414,-1.0617601044278544,-2.52796104526125,-3.6047304788251484,36.993194699105736,0.2199993133544922,1.1366720488014828,0.839999723434449,-0.7363517616260822,2.41635120849498,0.05182398090418161,1.6281754659647163,-0.23177567160088586,57.894789677231806,-21.018074707652254,0.7881757425302665,10,-0.39999961853027344,-1.5149998664855957,-3.22499942779541,-4.2699995040893555,1.0900001525878906,0,0.056300330610512095,2.5555296536085534,18.709999084472656,1.3125093132901686,18.850000381469727,-1.6666666666666667,18.709999084472656,0.056300330610512095 3284,2006-10-17,18.5,18.57999992370605,18.030000686645508,18.51000022888184,359100.0,-0.008042875152728501,6.333341810460227,0.16667196490453198,70.9543463378536,82.64004522579975,-0.02611853449482382,-0.7501751454827179,-2.318992792063849,-3.4395074579359406,39.394995397551654,0.6199989318847656,1.1371096627947708,0.563000106811522,-0.77740200920055,1.903402222823594,-0.107200951194514,1.233201164817558,0.46999931335448863,50.00000000000019,-27.856145639734756,0.6702010580060351,10,-0.05000019073486328,-1.3650002479553223,-3.054999828338623,-4.099999904632568,1.2000007629394531,1,0.07621620796822204,-1.7500268224354771,18.649999618530273,2.5555296536085534,18.709999084472656,1.3125093132901686,18.850000381469727,0.07621620796822204 3285,2006-10-18,18.76000022888184,18.989999771118164,18.520000457763672,18.530000686645508,889000.0,0.014054066426045342,-2.7599945068359375,-22.999427808498766,72.44092477840212,80.85883206595713,-0.18309440222551032,-0.8829636873478286,-2.513853097349074,-3.684533900843709,40.93398761951602,0.48999977111816406,1.1587137361235555,0.7135003089904828,-0.509356966165619,1.9363575841465845,0.1020716714124319,1.3249289465685337,-0.7299995422363317,76.04169150195938,-0.29437827133369865,0.6114286375780512,10,-0.25000000000000355,-1.6150002479553258,-3.2699999809265172,-4.3150000572204625,0.7399997711181605,2,0.07729204892857511,6.333341810460227,18.5,-1.7500268224354771,18.649999618530273,2.5555296536085534,18.709999084472656,0.07729204892857511 3286,2006-10-19,18.989999771118164,19.059999465942386,18.65999984741211,18.81999969482422,389600.0,0.01226010338114114,1.580647146047746,0.7391322375731728,75.54744042841546,79.09601918473258,-0.3863083577617523,-1.0128902361009509,-2.669538994642508,-3.892162360955563,41.37483162994109,0.399999618530277,1.155641168219585,0.8469998359680169,-0.3524577925927481,2.046457464528782,0.24727102168763437,1.4467286502483994,-0.9599990844726562,93.20390506947909,16.864120681598976,0.5997288142803822,10,-0.44499969482421875,-1.8099999427795375,-3.499999523162842,-4.544999599456787,-0.3600006103515625,3,0.0637177991787854,-2.7599945068359375,18.76000022888184,6.333341810460227,18.5,-1.7500268224354771,18.649999618530273,0.0637177991787854 3287,2006-10-20,19.059999465942386,19.11000061035156,18.700000762939453,19.09000015258789,628400.0,0.0036861345796688205,10.714013242147079,-0.1764745481268514,78.67646801017895,78.1548113507679,-0.3995630323550259,-0.9745505480814565,-2.6696494202394554,-3.9479387328159774,41.862698182753824,0.4099998474121058,1.1200636122505436,0.8164995193481488,-0.33315039810529257,1.9661494368015902,0.24167456062142634,1.3913244780748713,-0.9887988281250024,95.37026407950177,13.650935031831153,0.5748249587267208,10,-0.4899988174438512,-1.8549990653991735,-3.569999217987064,-4.614999294281009,-0.35999870300293324,4,0.059286521499351874,1.580647146047746,18.989999771118164,-2.7599945068359375,18.76000022888184,6.333341810460227,18.5,0.059286521499351874 3288,2006-10-23,19.01000022888184,19.239999771118164,18.84000015258789,18.940000534057614,814300.0,-0.002623254903542316,-1.9629551138049421,-2.3332697565012444,75.86208912511107,77.11150928770796,-0.27151455992242646,-0.8491625953178499,-2.5427757218965077,-3.8864172745186814,41.796575822948036,0.39999961853027344,0.9998384804393865,0.6910002708435101,-0.45136812838848783,1.833368670075508,0.11981607122751115,1.262184470459509,-0.8764715927124058,80.99175898661416,-2.211979444487625,0.5711841996159993,10,-0.37500000000000355,-1.7400002479553258,-3.5199999809265172,-4.5650000572204625,0.3999996185302699,0,0.0420830735101787,10.714013242147079,19.059999465942386,1.580647146047746,18.989999771118164,-2.7599945068359375,18.76000022888184,0.0420830735101787 3289,2006-10-24,18.959999084472656,19.0,18.809999465942386,18.93000030517578,654300.0,-0.0026302548031122974,2.4545359966707636,0.4285558583105832,70.9401597934193,75.72699245589132,-0.1722137976115512,-0.7169966696952166,-2.4168304378042293,-3.8218742452960726,41.69529803888177,0.20000076293945312,0.8777851653889996,0.5654992103576646,-0.5338299573751648,1.664828378090494,0.015834626491248116,1.115163794224081,-0.7379527575073226,61.11097865621863,-19.41889773785409,0.5496645838664153,10,-0.3249988555908203,-1.5899991989135742,-3.4524989128112793,-4.514998912811279,0.32000160217285156,1,0.041139278708314464,-1.9629551138049421,19.01000022888184,10.714013242147079,19.059999465942386,1.580647146047746,18.989999771118164,0.041139278708314464 3290,2006-10-25,18.76000022888184,19.209999084472656,18.6299991607666,18.90999984741211,442600.0,-0.010548463356973792,-1.8292558115733697,-5.0001907426245005,55.10206266227065,72.44773258008674,0.039810061548596565,-0.43950797380178486,-2.1548631857927596,-3.599407261636406,41.619987556918645,0.5799999237060547,0.7952857468261989,0.3020003318786664,-0.7214424601112022,1.325443123868535,-0.20972106411626967,0.8137217278736024,-0.4565176263842794,21.311629186782984,-55.04915263812988,0.5117213959949352,10,-0.12500000000000355,-1.1350002288818395,-3.172500133514408,-4.3150000572204625,0.5100002288818324,2,0.05010663766466483,2.4545359966707636,18.959999084472656,-1.9629551138049421,19.01000022888184,10.714013242147079,19.059999465942386,0.05010663766466483 3291,2006-10-26,18.71999931335449,18.850000381469727,18.440000534057614,18.850000381469727,759700.0,-0.0021322449381300235,5.307638134921854,0.8666759915059634,57.75398069600838,70.37382116609895,0.06641532640707126,-0.3297805803953402,-2.0594957409795533,-3.53837976636024,41.30275397828424,0.4099998474121129,0.7212731695870573,0.2069994926452594,-0.7423735299835528,1.1563725152740716,-0.2676870186691467,0.6816860039596655,-0.34159533736728065,34.999880790596606,-38.461051934320764,0.4746865113144063,10,-0.0849990844726527,-0.7399997711181605,-2.819999456405636,-3.9999995231628382,0.7300014495849645,3,0.04166670487477386,-1.8292558115733697,18.76000022888184,2.4545359966707636,18.959999084472656,-1.9629551138049421,19.01000022888184,0.04166670487477386 3292,2006-10-27,18.34000015258789,18.709999084472656,18.270000457763672,18.600000381469727,408700.0,-0.02029910121286782,-1.1999952316238705,1.9999853282079327,50.23256350363159,67.50111503725456,0.4340563749398427,0.11519367922155865,-1.6286936520945687,-3.1399889217760553,40.663392879967795,0.44999885559081676,0.641231237911903,-0.21049966812133647,-1.0604029312569807,0.6394035950143078,-0.6354512996891586,0.21445196344648565,0.8999996185302734,7.216468492347987,-62.76286137980857,0.42495163156782295,10,0.2950000762939453,-0.30500030517578125,-2.0300004482269287,-3.210000514984131,1.3099994659423828,4,0.015812377631730268,5.307638134921854,18.71999931335449,-1.8292558115733697,18.76000022888184,2.4545359966707636,18.959999084472656,0.015812377631730268 3293,2006-10-30,18.549999237060547,18.670000076293945,18.11000061035156,18.399999618530273,497100.0,0.011450331664420554,1.8717825825414784,-0.5769211018596633,50.462929849239835,65.22429098296415,0.23286916987590445,-0.012763156378504448,-1.7815007673413348,-3.3210871868665066,39.63298362952774,0.5599994659423864,0.5420863464993104,-0.053000545501710405,-0.7446681492191942,0.6386670582157734,-0.3988343473604523,0.2928332563570315,0.6706005477905279,39.99993064177188,-26.3021773823276,0.34583380185874113,10,0.1250009536743164,-0.4549989700317383,-2.239999532699585,-3.419999599456787,1.3600006103515625,0,0.008086335959476498,-1.1999952316238705,18.34000015258789,5.307638134921854,18.71999931335449,-1.8292558115733697,18.76000022888184,0.008086335959476498 3294,2006-10-31,18.600000381469727,19.59000015258789,18.170000076293945,18.63999938964844,1001400.0,0.002695479593836536,-2.1555570625970892,-0.2666607326780751,47.29067325625644,62.429818591614634,0.22187763023405083,0.011877950613971677,-1.7712602347316704,-3.341763025993348,40.12866150476712,1.4200000762939453,0.48749401340139187,-0.049999427795409446,-0.5809369144844752,0.48093805889365626,-0.3154681711399441,0.21546931554912518,-0.4899997711181676,33.10810288344824,-29.23514707112215,0.26546874334453335,10,0.25,-0.24499988555908203,-2.1650006771087646,-3.345000743865967,2.1499996185302734,1,0.04354835749086039,1.8717825825414784,18.549999237060547,-1.1999952316238705,18.34000015258789,5.307638134921854,18.71999931335449,0.04354835749086039 3295,2006-11-01,18.90999984741211,19.15999984741211,18.700000762939453,18.950000762939453,1086700.0,0.01666663761207343,1.0,1.000047684898104,51.363624935301836,59.74272798126867,-0.07219931178363481,-0.23702842891231057,-2.017140878920703,-3.6137903100510407,40.3560790662272,0.5599994659423828,0.4440732070657454,0.2135000228881836,-0.22526716242273892,0.6522672081991061,-0.005883569767277663,0.43288361554364485,-0.7999992370605504,54.05401922298728,-5.176801285492928,0.21938359265546076,11,-0.05999946594238281,-0.5549993515014648,-2.4750001430511475,-3.6550002098083496,1.6800003051757812,2,0.01956641153987282,-2.1555570625970892,18.600000381469727,1.8717825825414784,18.549999237060547,-1.1999952316238705,18.34000015258789,0.01956641153987282 3296,2006-11-02,18.6299991607666,18.790000915527344,18.5,18.549999237060547,745100.0,-0.014807016864351152,-2.222261075966134,-1.9999523173755485,48.290598638934554,56.366520273352634,0.1691532836161933,0.051105554211392956,-1.6707620783259998,-3.293387678639416,39.67233882879291,0.4099998474121094,0.41689357966356866,-0.07000064849853516,-0.5052861679417298,0.36528487094465945,-0.2876434082201307,0.14764211122306037,-0.4903985595703162,35.13504805746807,-22.04896344562279,0.21764275972159686,11,0.220001220703125,-0.27499866485595703,-2.1949994564056396,-3.3249998092651367,2.0,3,0.03435326493974644,1.0,18.90999984741211,-2.1555570625970892,18.600000381469727,1.8717825825414784,18.549999237060547,0.03435326493974644 3297,2006-11-03,18.780000686645508,18.8799991607666,18.559999465942386,18.61000061035156,470600.0,0.008051612057760948,-1.3703473463361928,2.1250029802351253,52.67491876108694,53.79016801068328,-0.027650693742327093,-0.07518516315866108,-1.751273886502787,-3.4036209109208535,38.99474844329579,0.3199996948242152,0.3652011695501649,0.06250085830688334,-0.35485282009198826,0.47985453670575495,-0.14617598089255424,0.2711776975063209,-0.6113920944213902,45.27028942735719,-11.335383881234058,0.20867683919943647,11,0.06999969482421875,-0.4250001907348633,-2.345000982284546,-3.4150009155273438,1.1899986267089808,4,0.03567625408929742,-2.222261075966134,18.6299991607666,1.0,18.90999984741211,-2.1555570625970892,18.600000381469727,0.03567625408929742 3298,2006-11-06,18.899999618530273,19.0,18.71999931335449,18.75,438900.0,0.00638971924905718,-1.6666606116201832,0.8823503012487334,58.33332671059395,52.38940877925825,-0.18427234272882131,-0.15841358088984947,-1.799923104191727,-3.489935239581772,38.59577761986211,0.28000068664551137,0.27995667708484717,0.15399980545043945,-0.22831432713297772,0.5363139380338566,-0.037157260841269135,0.34515687174214804,-0.7029631950988815,51.408415705268986,-5.7836208316003805,0.19115706629170856,11,-0.049999237060546875,-0.5449991226196289,-2.4049997329711914,-3.5249996185302734,1.409999847412113,0,0.039682540483475526,-1.3703473463361928,18.780000686645508,-2.222261075966134,18.6299991607666,1.0,18.90999984741211,0.039682540483475526 3299,2006-11-07,18.959999084472656,19.11000061035156,18.690000534057614,18.690000534057614,525600.0,0.0031745749816607383,-2.1111283793806623,1.7999949137240678,54.5454309006244,52.32756080574199,-0.27297840414613717,-0.19452005698255093,-1.7947864472223927,-3.5091723669625825,38.077309888512374,0.4200000762939453,0.17593524560785667,0.19249935150146413,-0.18702239471726756,0.5720210977201958,0.0027384783921000633,0.3822602246108282,-0.7351033864581353,69.69684709418259,14.274109085530725,0.18976087310936504,11,-0.10999870300292969,-0.6049985885620117,-2.2524991035461426,-3.4999990463256836,1.5200004577636719,1,0.05010552789095124,-1.6666606116201832,18.899999618530273,-1.3703473463361928,18.780000686645508,-2.222261075966134,18.6299991607666,0.05010552789095124 3300,2006-11-08,19.25,19.38999938964844,18.75,18.75,560600.0,0.01529540767567017,-1.5599975585937642,1.8518617941888889,55.75221687058133,52.10514260291676,-0.5432967815190075,-0.4658769303802437,-2.0149384381104554,-3.7555124301859504,37.38066455617853,0.639999389648441,0.0907919412799032,0.4555002212524428,0.020433445018362306,0.8905669974865233,0.23796683313540257,0.6730336093694831,-0.9978022128940118,84.26972071253417,32.236988959278065,0.21753338811704084,11,-0.39999961853027344,-0.6899995803833008,-2.3650002479553223,-3.7899999618530273,0.9200000762939453,2,0.07792207792207795,-2.1111283793806623,18.959999084472656,-1.6666606116201832,18.899999618530273,-1.3703473463361928,18.780000686645508,0.07792207792207795 3301,2006-11-09,19.299999237060547,19.3700008392334,19.149999618530273,19.280000686645508,336900.0,0.0025973629641842244,1.7499850990022292,0.039997100830078125,55.35713829556234,52.67453980202017,-0.5614090918221599,-0.5063981169363707,-1.991778105900078,-3.76047813288249,36.48793184228143,0.220001220703125,0.030191109636565017,0.48299951553344656,-0.007203269770418075,0.9732023008373112,0.23789812288151424,0.7281009081853789,-1.0210454026449192,89.15660712521128,40.84578085370997,0.24510139265193245,11,-0.4499988555908203,-0.5399990081787109,-2.3374991416931152,-3.669999122619629,0.5500011444091797,3,0.0668394283171907,-1.5599975585937642,19.25,-2.1111283793806623,18.959999084472656,-1.6666606116201832,18.899999618530273,0.0668394283171907 3302,2006-11-10,19.450000762939453,19.479999542236328,19.18000030517578,19.18000030517578,391700.0,0.007772100093707213,-1.2222128032325972,13.501001430615165,59.40171253673061,53.66773787840803,-0.6005532815692938,-0.6304410811043368,-2.061500092994315,-3.8666714248660092,35.753296015345434,0.2999992370605469,0.03608427645385959,0.5960009574890144,0.03343536481077436,1.1585665501672544,0.31471816114989437,0.8772837538281344,-1.1448260021603787,96.20268139753301,49.87664229190924,0.28128279633912046,11,-0.5700006484985352,-0.6400003433227539,-2.137500762939453,-3.4300012588500977,0.4699993133544922,4,0.060668295709044306,1.7499850990022292,19.299999237060547,-1.5599975585937642,19.25,-2.1111283793806623,18.959999084472656,0.060668295709044306 3303,2006-11-13,19.700000762939453,19.790000915527344,19.450000762939453,19.5,664700.0,0.012853469932831985,-1.2666734483679412,0.7407423105723449,64.56695692397341,55.58732495259881,-0.7490400781730422,-0.8408554020408232,-2.228916986823485,-4.067771276624752,35.11103311879189,0.3400001525878906,0.04795630830747655,0.7935009002685547,0.12507672947869963,1.4619250710584097,0.45928881487362716,1.1277129856634822,-1.369129494324202,91.81817078393738,45.40583821971576,0.3342120853949284,11,-0.5550003051757812,-0.7899999618530273,-2.345000743865967,-3.655001163482666,0.2199993133544922,0,0.013705509642566671,-1.2222128032325972,19.450000762939453,1.7499850990022292,19.299999237060547,-1.5599975585937642,19.25,0.013705509642566671 3304,2006-11-14,19.90999984741211,19.90999984741211,19.5,19.649999618530273,550900.0,0.010659851590854474,2.1538422037193268,1.2999961853172863,72.54900200832492,57.94125573849027,-0.842244987235599,-0.9905928796071386,-2.3560586195069213,-4.226513933894264,36.16562272983537,0.4099998474121094,0.11676894700277174,0.932999992370604,0.15641885552506807,1.70958112921614,0.5447094239478361,1.321290560793372,-1.5207633929203759,100.0,48.3301048792207,0.3882905684227686,11,-0.7049999237060547,-0.9399995803833008,-2.554999828338623,-3.7899999618530273,-0.04999923706055043,1,0.02009038782500383,-1.2666734483679412,19.700000762939453,-1.2222128032325972,19.450000762939453,1.7499850990022292,19.299999237060547,0.02009038782500383 3305,2006-11-15,20.209999084472656,20.209999084472656,19.709999084472656,19.81999969482422,777200.0,0.015067766919121262,1.5641065769396298,1.4999963320250889,76.51245648223765,61.0770177210795,-1.0487320830061435,-1.2399657128940547,-2.553821374512644,-4.474428943272326,36.82140698493291,0.5,0.1853398853772461,1.1604992866516106,0.21652168065507738,2.104476892648144,0.6885104836533458,1.6324880896498755,-1.7295168264056997,100.0,44.312099337400575,0.47198880299826657,11,-0.8249998092651367,-1.0899991989135742,-2.85499906539917,-4.0849995613098145,-0.4699993133544922,2,0.013359746165011677,2.1538422037193268,19.90999984741211,-1.2666734483679412,19.700000762939453,-1.2222128032325972,19.450000762939453,0.013359746165011677 3306,2006-11-16,20.200000762939453,20.270000457763672,19.950000762939453,19.950000762939453,1156600.0,-0.0004947215233119806,-1.55999755859375,0.6410266442349075,88.11478805748939,65.01478097623533,-0.885755296360351,-1.1959881665578322,-2.4489438533951855,-4.40437121550643,37.44319749321241,0.31999969482421875,0.26710307805079125,1.0900009155273445,0.015942966438032613,2.1640588646166563,0.5529719409826868,1.6270298900720022,-1.581157158760039,93.57801054816142,30.446876449832317,0.5370289745446566,11,-0.7200002670288086,-1.0500001907348633,-2.755000591278076,-3.8750009536743164,-0.3400001525878942,3,-0.0014851824511090683,1.5641065769396298,20.209999084472656,2.1538422037193268,19.90999984741211,-1.2666734483679412,19.700000762939453,-0.0014851824511090683 3307,2006-11-17,20.190000534057614,20.299999237060547,20.0,20.11000061035156,556200.0,-0.0004950608170365411,1.0000127157706873,0.31999969482421875,86.60717554846909,68.15631973599923,-0.7316542980515415,-1.1562731994794753,-2.34673774492283,-4.334398681620591,38.043211407022916,0.2999992370605469,0.32301101757570194,1.0235006332397418,-0.15344086195869622,2.20044212843818,0.43502988564052103,1.6119713808389626,-1.4060412445197734,87.05895288615983,20.134311237348385,0.5884707475992199,11,-0.6950006484985316,-1.0250005722045863,-2.6250007152557338,-3.630001068115231,0.11999893188477273,4,-0.01684002692393971,-1.55999755859375,20.200000762939453,1.5641065769396298,20.209999084472656,2.1538422037193268,19.90999984741211,-0.01684002692393971 3308,2006-11-20,19.809999465942386,20.100000381469727,19.700000762939453,20.059999465942386,868100.0,-0.01882125101850396,1.4242266611180991,-3.125002980235081,73.54084101468001,70.2669208597832,-0.233555790045056,-0.7518109326110576,-1.884460064430069,-3.9080015070309067,38.1435182351066,0.4899997711181605,0.40752204634594946,0.6034996032714872,-0.6050017042516309,1.8120009107946053,-0.000751050490070071,1.2077502570330445,-0.8441153827018226,38.74997019764964,-31.111667774007408,0.6042506537615582,11,-0.2849998474121129,-0.644999504089359,-2.219999551773075,-3.085000038146976,0.14000129699706676,0,0.0055527820957630425,1.0000127157706873,20.190000534057614,-1.55999755859375,20.200000762939453,1.5641065769396298,20.209999084472656,0.0055527820957630425 3309,2006-11-21,19.739999771118164,19.82999992370605,19.600000381469727,19.75,360100.0,-0.003533553594716965,1.7058757531219508,0.04000091552734375,67.81115774428594,71.6068031790837,-0.046128283445494134,-0.6539054339475641,-1.72936650549061,-3.7885079613216597,38.22724742598162,0.22999954223632457,0.4748853591657145,0.4944998741149895,-0.7307345965890448,1.7197343448190239,-0.11811736123702588,1.107117109467005,-0.6140218694192008,19.999945504235683,-49.7189151880921,0.6126172353520166,11,-0.015000343322753906,-0.5749998092651367,-2.047499895095825,-2.875,0.05000114440917969,1,0.009118556598928684,1.4242266611180991,19.809999465942386,1.0000127157706873,20.190000534057614,-1.55999755859375,20.200000762939453,0.009118556598928684 3310,2006-11-22,19.700000762939453,19.75,19.530000686645508,19.700000762939453,333300.0,-0.0020262922311292675,3.4000534065766383,-0.0,75.5981459460594,73.85580402913892,0.07198631214021489,-0.569048579645866,-1.5949244937498577,-3.701619314832442,37.94941969358139,0.2199993133544922,0.5230611390623849,0.40750083923339986,-0.8114183302421445,1.6264200087089442,-0.2019587455043741,1.0169604239711738,-0.4331403009970991,22.077973549731116,-49.86679991802936,0.6094595847377723,11,0.03999900817871094,-0.49500083923339844,-1.907500982284546,-2.835000991821289,0.6199989318847656,2,0.008121819351048165,1.7058757531219508,19.739999771118164,1.4242266611180991,19.809999465942386,1.0000127157706873,20.190000534057614,0.008121819351048165 3311,2006-11-24,19.5,19.6200008392334,19.32999992370605,19.350000381469727,447300.0,-0.01015232259867238,-2.052632635647165,100.0,66.82243365493883,74.68032859782872,0.3389889922764837,-0.3242398889546969,-1.3031142188263942,-3.4487096717113666,38.016728432963,0.370000839233402,0.5811207394743292,0.16850004196167134,-1.022895248169469,1.3598953320928118,-0.42719760310389887,0.7641976870272416,0.7999992370605469,17.525793467424926,-55.405748545406375,0.595697645065571,11,0.3149995803833008,-0.2950000762939453,-1.6724998950958252,-2.625,1.2000007629394531,4,0.012307680570162294,3.4000534065766383,19.700000762939453,1.7058757531219508,19.739999771118164,1.4242266611180991,19.809999465942386,0.012307680570162294 3312,2006-11-27,18.6299991607666,19.489999771118164,18.530000686645508,19.3799991607666,1385200.0,-0.044615427652994755,-1.0210571965498965,-5.0000127156898895,45.32871081684698,72.54274569703692,1.2074126353100283,0.5993288079419621,-0.3472637647360166,-2.533355574889967,37.87677037914826,0.9699993133544922,0.5968185901067535,-0.7160007476806634,-1.8628118444569672,0.43081034909564053,-1.2894062960688153,-0.1425951992925114,1.650600090026856,6.369330799920305,-66.42266071837103,0.5734055483881522,11,0.7850008010864258,0.5750007629394531,-0.7674992084503174,-1.7199993133544922,1.75,0,0.06602262506673906,-2.052632635647165,19.5,3.4000534065766383,19.700000762939453,1.7058757531219508,19.739999771118164,0.06602262506673906 3313,2006-11-28,18.700000762939453,18.979999542236328,18.3799991607666,18.3799991607666,1072600.0,0.003757466737855264,-2.749983608804754,-0.42666880289713544,45.5172726770479,69.53922021578391,1.0958879397090513,0.5703850772504744,-0.32077281395900314,-2.5542623519291965,38.10067506441378,0.6000003814697266,0.6129186764207368,-0.6534992218017592,-1.7801764360995271,0.47317799249600867,-1.2168378289506414,-0.09016061465287706,1.5105745452880868,22.06906439994849,-49.002957195559546,0.5633386071488836,11,0.6399984359741211,0.5049991607666016,-0.8125002384185791,-1.765000343322754,1.5900001525878906,1,0.08609618381373041,-1.0210571965498965,18.6299991607666,-2.052632635647165,19.5,3.4000534065766383,19.700000762939453,0.08609618381373041 3314,2006-11-29,19.40999984741211,19.549999237060547,18.82999992370605,18.82999992370605,1388900.0,0.037967863930774115,-1.4827565795314974,1.812490686820894,52.40963647770126,66.86112910416875,0.34364286473207883,-0.07991684367535967,-0.9408033604041677,-3.2076654892245884,37.35484354171732,0.8499984741210938,0.623922159427206,0.015999889373780718,-1.0534104710727767,1.0854102498203382,-0.5187052908494998,0.5507050695970612,0.6907408919677742,75.18248581671365,5.541123337226196,0.5347051802232793,11,-0.07000064849853516,-0.2049999237060547,-1.4574997425079346,-2.4099998474121094,1.0799999237060547,2,0.02782075836025011,-2.749983608804754,18.700000762939453,-1.0210571965498965,18.6299991607666,-2.052632635647165,19.5,0.02782075836025011 3315,2006-11-30,19.280000686645508,19.5,19.13999938964844,19.299999237060547,787200.0,-0.006697535383233588,-1.3999949137564147,-0.034480263871852254,49.705903637370355,62.59347527971108,0.36637703763609153,0.08350443476147618,-0.7401564276605299,-3.019495365947293,36.56870635677023,0.36000061035155895,0.5943373323756767,-0.1324993133544936,-1.1792162520311287,0.9142176253221415,-0.6558577826928129,0.3908591559838257,0.7174955580175784,72.58066997068224,5.184461792082487,0.5233584693383175,11,0.059998512268066406,-0.07500076293945312,-1.2775006294250488,-2.2450008392333984,1.3499984741210938,3,0.026452293087058543,-1.4827565795314974,19.40999984741211,-2.749983608804754,18.700000762939453,-1.0210571965498965,18.6299991607666,0.026452293087058543 3316,2006-12-01,19.270000457763672,19.3799991607666,18.93000030517578,19.149999618530273,513500.0,-0.0005186840521620439,1.6470657533785489,-6.000476871721507,47.239257701655426,58.21926218562068,0.25768148060901197,0.15168745765040725,-0.673964600278822,-2.946320949691259,36.11758400537831,0.4499988555908203,0.5197079000488571,-0.17449960708618306,-1.157694842210546,0.8086956280381798,-0.6660972246483645,0.3170980104759984,0.6304459618656253,76.0684819625149,11.80733356935852,0.4915976175621811,12,-0.030000686645507812,-0.06500053405761719,-1.140000343322754,-2.1650004386901855,1.6299991607666016,4,0.05448880187428928,-1.3999949137564147,19.280000686645508,-1.4827565795314974,19.40999984741211,-2.749983608804754,18.700000762939453,0.05448880187428928 3317,2006-12-04,19.450000762939453,19.559999465942386,19.229999542236328,19.229999542236328,497100.0,0.009340960088211059,-1.9999826605632172,1.8333306842565367,46.0815030152863,55.168224630132485,-0.042830793399300404,0.025777124446733524,-0.79420075205757,-3.0584252661146962,35.633657987518404,0.32999992370605824,0.3985605291930554,-0.027999305725096235,-0.9601978347494686,0.9041992232992762,-0.49409857023728065,0.4380999587870882,0.359218821158084,90.67807842756899,28.667458011211494,0.4660992645121857,12,-0.345001220703125,-0.24500083923339844,-1.142500877380371,-2.320000648498535,1.5799999237060547,0,0.06426734966415948,1.6470657533785489,19.270000457763672,-1.3999949137564147,19.280000686645508,-1.4827565795314974,19.40999984741211,0.06426734966415948 3318,2006-12-05,19.649999618530273,19.68000030517578,19.270000457763672,19.31999969482422,375300.0,0.010282717107749528,1.1025563277303116,1.4999913302815924,45.911944027086776,52.7349786615548,-0.2993972290814533,-0.12137566561576918,-0.9453863317880646,-3.1864404495739436,35.03411416797253,0.4099998474121094,0.2503635789792362,0.13449954986572266,-0.7593503478117611,1.0283494475432065,-0.31242539897301924,0.5814244987044646,0.07346674016740806,96.47050903746258,37.643281032427595,0.44692494883874256,12,-0.5850000381469727,-0.44499969482421875,-1.3149995803833008,-2.5199995040893555,1.5200004577636719,1,0.037150104651805016,-1.9999826605632172,19.450000762939453,1.6470657533785489,19.270000457763672,-1.3999949137564147,19.280000686645508,0.037150104651805016 3319,2006-12-06,19.90999984741211,20.059999465942386,19.450000762939453,19.6200008392334,828300.0,0.013231564067647694,1.067798363554649,0.878785076438459,45.22294115646094,49.35995590715497,-0.5953549145144699,-0.32312164086535944,-1.1509337639690962,-3.3776431582224333,34.47393763342242,0.6099987030029332,0.11295682922705552,0.34699974060058736,-0.5232113587141427,1.2172108399153174,-0.08810580905677767,0.7821052902579524,-1.5300006866455078,86.72568761657173,31.738941415760884,0.4351055496573645,12,-0.6900005340576172,-0.6750001907348633,-1.5249996185302734,-2.7799997329711914,1.210000991821289,2,0.019085940282647762,1.1025563277303116,19.649999618530273,-1.9999826605632172,19.450000762939453,1.6470657533785489,19.270000457763672,0.019085940282647762 3320,2006-12-07,20.75,21.399999618530273,20.190000534057614,20.190000534057614,1397300.0,0.04218986233177069,-3.321429422924267,1.9310392454766208,56.92694040233994,48.260456656866204,-1.4200866838018662,-1.1014558917253936,-1.9268870308542247,-4.144061145136604,34.08532711766652,1.489999771118164,0.045009698284548705,1.1119998931884751,0.10721977824575646,2.116780008131194,0.6096098357171158,1.6143899506598345,-2.3364008331298827,73.68421865480146,22.60498336011564,0.5023900574713591,12,-0.8600006103515625,-0.8600006103515625,-2.1474995613098145,-3.4449996948242188,-0.049999237060546875,3,-0.012530131512377585,1.067798363554649,19.90999984741211,1.1025563277303116,19.649999618530273,-1.9999826605632172,19.450000762939453,-0.012530131512377585 3321,2006-12-08,20.59000015258789,20.780000686645508,20.299999237060547,20.399999618530273,603800.0,-0.007710836019860667,-1.4615377091351915,0.33928699152931824,54.85436331373059,49.318862489853274,-1.2172133102913456,-0.8852441168818217,-1.707569966081678,-3.910822177820954,33.67571560675491,0.48000144958496094,0.00026886358931932364,0.8874999999999993,-0.1889829681277213,1.9639829681277199,0.349258515936139,1.4257414840638596,-2.0569449676513685,62.672836983225,15.477869200011504,0.5382414840638602,12,-0.7000007629394531,-0.7000007629394531,-1.987499713897705,-3.2849998474121094,-0.01000022888183949,4,0.0019426424420732058,-3.321429422924267,20.75,1.067798363554649,19.90999984741211,1.1025563277303116,19.649999618530273,0.0019426424420732058 3322,2006-12-11,20.6299991607666,20.76000022888184,20.450000762939453,20.57999992370605,257000.0,0.0019426424420732058,-1.0000123055719858,0.26315313958743025,60.84656031260339,51.022116671581664,-1.0545775817091965,-0.8772868865737316,-1.6855968126363905,-3.875168889983012,33.10115042255315,0.30999946594238637,-0.05651848141106086,0.8684990882873542,-0.27685791564165996,2.0138560922163684,0.29582058632284713,1.4411775902518613,-1.9822661984863288,63.849729523529795,14.942663016388444,0.5726785019645064,12,-0.5149993896484375,-0.7399997711181641,-2.027498722076416,-3.3249988555908203,0.0,0,0.013087759027986312,-1.4615377091351915,20.59000015258789,-3.321429422924267,20.75,1.067798363554649,19.90999984741211,0.013087759027986312 3323,2006-12-12,19.96999931335449,20.440000534057614,19.81999969482422,20.43000030517578,728200.0,-0.031992238209455515,1.5833290285664565,-9.200160219729332,52.63157435300707,51.04677643550453,-0.21845636103128996,-0.20661558032254845,-0.9671149099485454,-3.141468880880659,31.632596030722503,0.8099994659423828,-0.09337013040462239,0.19499931335449006,-0.9536655842452149,1.343664210954195,-0.3793331354453606,0.7693317621543407,-1.2121756848242171,26.666607978981798,-24.827235949928028,0.5743324487998523,12,0.1950006484985387,-0.07999992370605113,-1.367498874664303,-2.6649990081787074,0.7900009155273509,1,0.05307969002193036,-1.0000123055719858,20.6299991607666,-1.4615377091351915,20.59000015258789,-3.321429422924267,20.75,0.05307969002193036 3324,2006-12-13,20.309999465942386,20.350000381469727,20.030000686645508,20.040000915527344,186500.0,0.017025546533721236,-1.2069019948304098,-0.5869521049205374,56.53103525735935,51.80512439328109,-0.46641434892523037,-0.5429495716764059,-1.2486344649469885,-3.406799949757467,29.94728116946255,0.3800010681152379,0.010420837789819615,0.5149994850158741,-0.6572495417123818,1.68724851174413,-0.07112502834825207,1.1011239983800003,-1.4464887978121155,31.012645239173303,-23.202344323750516,0.5861245133641273,12,-0.14499950408935902,-0.42000007629394887,-1.7074990272522008,-3.004999160766605,0.8199996948242152,2,0.04234370423267042,1.5833290285664565,19.96999931335449,-1.0000123055719858,20.6299991607666,-1.4615377091351915,20.59000015258789,0.04234370423267042 3325,2006-12-14,20.479999542236328,20.75,20.280000686645508,20.290000915527344,262800.0,0.008370264931764959,-3.476203451407811,0.7037023955014495,60.56034128390886,53.285244791309246,-0.5009767617115699,-0.7290642540791161,-1.3672889095881224,-3.505813177906518,28.01847821201134,0.4699993133544922,0.12547887646208267,0.6714995384216316,-0.5268020745071134,1.8698011513503765,0.0723487319572591,1.270650344886004,-1.5150293160900574,68.7499130766495,9.485276561824591,0.5991508064643727,12,-0.16499996185302734,-0.5900001525878906,-1.8774991035461426,-3.174999237060547,0.5900001525878906,3,0.03125006402842834,-1.2069019948304098,20.309999465942386,1.5833290285664565,19.96999931335449,-1.0000123055719858,20.6299991607666,0.03125006402842834 3326,2006-12-15,20.170000076293945,20.75,20.11000061035156,20.489999771118164,640000.0,-0.015136693011299385,-1.9090972143952945,-1.6842210934206034,68.87256941490179,55.817585502377625,-0.0557493156115072,-0.4442020759905958,-1.0271853889532814,-3.1260684982297207,25.79806142522647,0.639999389648441,0.1634124121665259,0.3630001068115227,-0.8333114654188591,1.5593116790419046,-0.23515567930366643,0.9611558929267119,-1.1076286744523145,37.23406198067883,-27.535020461003697,0.5981557861151902,12,0.16499996185302734,-0.2800006866455078,-1.4649996757507324,-2.864999771118164,1.1599998474121058,4,0.026276682431371157,-3.476203451407811,20.479999542236328,-1.2069019948304098,20.309999465942386,1.5833290285664565,19.96999931335449,0.026276682431371157 3327,2006-12-18,19.850000381469727,20.290000915527344,19.780000686645508,20.100000381469727,328900.0,-0.015865131066624016,-1.6153898822332642,0.7812507450587702,63.27945325560034,57.747308749990246,0.3653810023902295,-0.15913953322372976,-0.675988480766577,-2.7360392592792095,23.193825895769077,0.5100002288818359,0.2206194902249834,0.06000041961669922,-1.1229838657775915,1.24298470501099,-0.5314917230804461,0.6514925623138446,-0.6941238509605512,7.216468492347987,-60.353319251344956,0.591492142697145,12,0.5749998092651367,0.03999900817871094,-1.0450000762939453,-2.5450000762939453,1.9699993133544922,0,0.03677579487191296,-1.9090972143952945,20.170000076293945,-3.476203451407811,20.479999542236328,-1.2069019948304098,20.309999465942386,0.03677579487191296 3328,2006-12-19,19.920000076293945,20.040000915527344,19.649999618530273,19.770000457763672,305700.0,0.003526432920855971,1.0,-0.5999984741210938,56.91057835100517,59.0459351049396,0.3773957802319643,-0.23239049974954895,-0.7101105362930049,-2.7393622087819267,21.387859601915412,0.3900012969970703,0.2976506151145344,0.12450008392334055,-1.059897714245011,1.308897882091692,-0.46769881516083345,0.7166989830075146,-0.6743586222639273,24.545487648187933,-40.32383421344386,0.5921988990841752,12,0.6049995422363281,-0.030000686645507812,-1.0749998092651367,-2.614999771118164,1.8799991607666016,1,0.035642524184404945,-1.6153898822332642,19.850000381469727,-1.9090972143952945,20.170000076293945,-3.476203451407811,20.479999542236328,0.035642524184404945 3329,2006-12-20,19.920000076293945,20.049999237060547,19.799999237060547,19.979999542236328,218900.0,0.0,1.500014305196601,-0.39999745686202204,58.98876163697771,59.27502635323269,0.423498926758068,-0.23000645194058578,-0.6799407866089382,-2.67647934535141,19.81177803412027,0.25,0.3733062205279616,0.1155000686645522,-1.0698571882791619,1.3008573256082663,-0.47717855980730306,0.7081786971364075,-0.5881842956839165,24.545487648187933,-37.72295870197898,0.5926786284718567,12,0.2950000762939453,-0.030000686645507812,-0.8924994468688965,-2.5149993896484375,1.9400005340576136,2,0.04216868219732328,1.0,19.920000076293945,-1.6153898822332642,19.850000381469727,-1.9090972143952945,20.170000076293945,0.04216868219732328 3330,2006-12-21,19.86000061035156,20.1200008392334,19.68000030517578,19.950000762939453,197500.0,-0.003012021371113782,1.046512659463104,1.5000158947134776,58.17175451925783,59.64362537606905,0.3843991653276184,-0.1659119929065298,-0.5956495092832839,-2.5558622520558103,18.29179603168891,0.4400005340576172,0.43971045888917004,0.04750061035155895,-1.1370465075046141,1.232047728207732,-0.5447729485765294,0.6397741692796473,-0.4454574762247212,19.090992635902555,-39.72033536404602,0.5922735589280866,12,0.34499931335449574,0.029998779296878553,-0.7725005149841273,-2.3950004577636683,2.629999160766605,3,0.06394755847857758,1.500014305196601,19.920000076293945,1.0,19.920000076293945,-1.6153898822332642,19.850000381469727,0.06394755847857758 3331,2006-12-22,19.739999771118164,19.940000534057614,19.600000381469727,19.81999969482422,248800.0,-0.006042338144282233,1.1249903142937432,0.8888865341414476,54.08449614527238,58.89228491303228,0.4147645645442566,-0.02846867667000197,-0.4567637851411419,-2.3821920611933542,17.262500938577485,0.3400001525878871,0.4907426510049824,-0.08450021743774272,-1.2605499337322215,1.091549498856736,-0.6725250755849821,0.5035246407094967,-0.24603837761518932,20.289750911518443,-33.06587440658937,0.5880248581472403,12,0.4350004196166992,0.14999961853027344,-0.4875001907348633,-2.125,2.559999465942383,4,0.06737588344109269,1.046512659463104,19.86000061035156,1.500014305196601,19.920000076293945,1.0,19.920000076293945,0.06737588344109269 3332,2006-12-26,19.86000061035156,19.93000030517578,19.450000762939453,19.600000381469727,254000.0,0.006079069940465143,1.4,-3.2500059604701175,53.02595148957357,58.936104594872994,0.19450759207117585,-0.05438446473259617,-0.5515826030461177,-2.4546257769352984,18.095617265527874,0.4799995422363281,0.4272666170054613,-0.02599945068359588,-1.0589792314448019,1.0069803300776101,-0.5424893410641971,0.49049043969700534,1.5399990081787145,61.194000108177434,12.743033948126033,0.5164898903806024,12,0.23999977111816762,0.029998779296878553,-0.5450000762939418,-2.215000152587887,2.7899990081787145,1,0.07401809003914583,1.1249903142937432,19.739999771118164,1.046512659463104,19.86000061035156,1.500014305196601,19.920000076293945,0.07401809003914583 3333,2006-12-27,20.309999465942386,20.3700008392334,20.0,20.0,338100.0,0.022658551951719286,-1.3871063010293547,1.1923045886366437,55.464478738522715,58.81759831500226,-0.22595153534970436,-0.39798683439444815,-0.9687169545127752,-2.8539578768097194,19.454911750709698,0.5100002288818395,0.39033658739020893,0.34349946975708434,-0.5405165695754341,1.2275155090896028,-0.09850854990917668,0.7855074894233454,1.0510001754760694,93.47811213965147,47.80861871887809,0.44200801966626013,12,-0.2099990844726598,-0.42000007629394887,-0.9799995422363317,-2.5599999427795446,1.5200004577636648,2,0.07434762523819538,1.4,19.86000061035156,1.1249903142937432,19.739999771118164,1.046512659463104,19.86000061035156,0.07434762523819538 3334,2006-12-28,19.950000762939453,20.31999969482422,19.940000534057614,20.239999771118164,432500.0,-0.01772519509941939,-1.4516117123712975,-0.9354822831617635,37.42138176164839,56.24660281252888,0.08673188481010641,0.004787100330222671,-0.5745236930186337,-2.4426360077720446,19.871771445258144,0.3799991607666051,0.31006727596776074,-0.04349927902221751,-0.8880546536937288,0.8010560956492938,-0.46577696635797494,0.3787784083135399,1.3727789009094238,54.34782157998943,11.71712417543722,0.4222776873357559,12,0.14999961853027344,-0.060001373291015625,-0.6050009727478027,-2.150001049041748,2.259998321533203,3,0.09273174954247532,-1.3871063010293547,20.309999465942386,1.4,19.86000061035156,1.1249903142937432,19.739999771118164,0.09273174954247532 3335,2006-12-29,19.790000915527344,20.149999618530273,19.75,19.950000762939453,279000.0,-0.008020042170090336,-2.333306842565366,0.5517254987076025,37.42138176164839,52.75202640661183,0.15484615682448322,0.21602989073062417,-0.38986534846427645,-2.2307643223182296,20.17126939365227,0.39999961853027344,0.30821731870143054,-0.22899913787841797,-1.0113540192544086,0.5533557434975727,-0.6201765785664151,0.16217830280957912,1.4953231703033438,36.95653526003172,-3.009298820140721,0.3911774406879957,12,0.11999988555908203,0.09999847412109375,-0.345001220703125,-1.9900012016296387,2.3799991607666016,4,0.10459826170094222,-1.4516117123712975,19.950000762939453,-1.3871063010293547,20.309999465942386,1.4,19.86000061035156,0.10459826170094222 3336,2007-01-03,20.31999969482422,20.3700008392334,19.920000076293945,19.920000076293945,922600.0,0.02678113970581153,-1.2500059604701619,-2.5,45.776569731333836,50.80726157058221,-0.3929616893084429,-0.2437705066627558,-0.8959533007992633,-2.7027279920233056,21.077367795215526,0.5799999237060547,0.2687039640160158,0.2484996795654304,-0.4596263101064295,0.9566256692372903,-0.10556331527050133,0.6025626744013621,0.928617924548643,94.56509344970924,55.240171751400425,0.35406299483593023,1,-0.40999889373779297,-0.43000030517578125,-0.8474998474121094,-2.5199999809265137,1.720001220703125,2,0.10679134394114542,-2.333306842565366,19.790000915527344,-1.4516117123712975,19.950000762939453,-1.3871063010293547,20.309999465942386,0.10679134394114542 3337,2007-01-04,20.700000762939453,20.770000457763672,20.0,20.350000381469727,615100.0,0.018700840247159345,2.142860479328613,0.8750017881410486,60.76699102870311,51.23575186810421,-0.7148885620220895,-0.5537122584960379,-1.2493915515247949,-3.0252481808195846,21.920999484893116,0.7700004577636719,0.19911452146746456,0.5660007476806648,-0.13173670122614212,1.2637381965874717,0.21713202322726133,0.9148694721340682,0.5126445193047395,93.13728790105726,50.05438488165218,0.34886872445340367,1,-0.5900001525878906,-0.8100013732910156,-1.1900010108947754,-2.900001049041748,1.0900001525878906,3,0.07729460942753552,-1.2500059604701619,20.31999969482422,-2.333306842565366,19.790000915527344,-1.4516117123712975,19.950000762939453,0.07729460942753552 3338,2007-01-05,20.3799991607666,20.670000076293945,19.920000076293945,19.920000076293945,333100.0,-0.015459014027949802,-2.2608760552634632,1.314281666039967,51.038571468998455,50.35239740499541,-0.3607062017639997,-0.18573978354965703,-0.9043860393260488,-2.6460091690090835,22.53279910921902,0.7800006866455078,0.10618545644147659,0.2094991683959968,-0.4573224490521959,0.8763207858441895,-0.12391164032809954,0.5429099771200931,0.7973932310914975,61.764595885364656,16.446235771113592,0.33341080872409595,1,-0.26999855041503906,-0.48999977111816406,-1.0699992179870605,-2.5799994468688965,1.6400012969970703,4,0.11138373656725342,2.142860479328613,20.700000762939453,-1.2500059604701619,20.31999969482422,-2.333306842565366,19.790000915527344,0.11138373656725342 3339,2007-01-08,20.290000915527344,20.309999465942386,19.899999618530273,20.200000762939453,394100.0,-0.00441600828976052,5.307823229062448,0.19565289502927372,47.11248033226159,49.123589161995824,-0.23770064228767396,-0.06936975432676462,-0.7883022121258065,-2.4976534952787652,22.526850967293804,0.4799995422363281,0.05708366384661545,0.10050086975097727,-0.5566529109588068,0.7576546504607613,-0.22807602060391474,0.4290777601058693,0.852843643752383,52.941242468781205,10.149485760280761,0.32857689035489124,1,-0.18000030517578125,-0.1750011444091797,-1.0175013542175293,-2.4900012016296387,1.8099994659423828,0,0.07589940555400321,-2.2608760552634632,20.3799991607666,2.142860479328613,20.700000762939453,-1.2500059604701619,20.31999969482422,0.07589940555400321 3340,2007-01-09,20.489999771118164,20.530000686645508,20.229999542236328,20.25,273900.0,0.00985701560209229,-1.1428600622611562,2.6666596024244478,55.03144729534065,49.22880595644786,-0.37876761762769107,-0.3055095344268679,-0.9529061060618957,-2.6440860111898132,21.02443601216612,0.3000011444091797,0.04782086035688238,0.3134997367858894,-0.30618652762545295,0.9331860011972317,0.0036566045802182146,0.6233428689915606,0.6189879122347577,67.81604407505738,23.316589522643838,0.3098431322056713,1,-0.37999916076660156,-0.3249998092651367,-1.2175002098083496,-2.690000057220459,1.3600006103515625,1,0.08394335444449008,5.307823229062448,20.290000915527344,-2.2608760552634632,20.3799991607666,2.142860479328613,20.700000762939453,0.08394335444449008 3341,2007-01-10,20.6299991607666,20.700000762939453,20.26000022888184,20.36000061035156,237000.0,0.006832571557456868,1.1463348824659414,1.1249950329415466,62.999996185297846,50.337033144861664,-0.42381251464404457,-0.46626426362124107,-1.0538644151233285,-2.7328335923742557,19.531649160197784,0.44000053405761363,0.03564116086363356,0.4514991760253899,-0.17403666648706917,1.077035018537849,0.1387312547691586,0.7642670972816212,0.4458087841780518,83.90791241989692,33.2593031666456,0.3127679212562301,1,-0.3699989318847656,-0.4649991989135742,-1.357499599456787,-2.729999542236328,1.1500015258789062,2,0.0746486174587957,-1.1428600622611562,20.489999771118164,5.307823229062448,20.290000915527344,-2.2608760552634632,20.3799991607666,0.0746486174587957 3342,2007-01-11,20.899999618530273,21.09000015258789,20.63999938964844,20.729999542236328,238000.0,0.013087759027986312,-1.5714301284461984,0.6296332925959072,65.31250745058767,51.43125855731333,-0.5931511985919471,-0.75363930303212,-1.2686310379203931,-2.9501305690414874,18.150100831593775,0.46000099182128906,0.04051766517017086,0.7079996109008775,0.03183132259600541,1.3841678992057496,0.36991546674844145,1.0460837550533135,-1.4499988555908203,84.03357573212502,28.840395437870214,0.3380841441524362,1,-0.4799995422363281,-0.5850000381469727,-1.677499771118164,-2.744999885559082,1.1200008392333984,3,0.05454551759830317,1.1463348824659414,20.6299991607666,-1.1428600622611562,20.489999771118164,5.307823229062448,20.290000915527344,0.05454551759830317 3343,2007-01-12,21.030000686645508,21.11000061035156,20.809999465942386,20.86000061035156,230100.0,0.006220146913302971,-1.2222112334786261,1.0000000000000209,66.66668575925692,54.68073677926983,-0.6819990170437151,-0.8433974170343461,-1.3475187791899401,-3.024700119447857,18.091541262545235,0.3000011444091726,0.0815448228007476,0.7850006103515632,0.021559982084433216,1.5484412386186932,0.40328029621799644,1.16672092448513,-1.5471999359130848,93.3884414767598,32.90087093406608,0.3817203141335659,1,-0.6000003814697266,-0.6950006484985352,-1.8750009536743164,-2.5200014114379883,0.8400001525878906,4,0.03613885896658342,-1.5714301284461984,20.899999618530273,1.1463348824659414,20.6299991607666,-1.1428600622611562,20.489999771118164,0.03613885896658342 3344,2007-01-16,21.170000076293945,21.3799991607666,21.030000686645508,21.1299991607666,513600.0,0.0066571272029172235,-1.916679912261182,0.23529939750249146,69.2082149163703,58.212607129794485,-0.7048665080884007,-0.9651478708022552,-1.435336123727378,-3.1072524647107045,18.15434813040254,0.34999847412109375,0.12898332130177081,0.8819999694824219,0.013496405501328468,1.7505035334635153,0.44774818749187517,1.3162517514729686,-1.6221113311767574,81.7392039885161,15.353671508639849,0.43425178199054737,1,-0.5300006866455078,-0.744999885559082,-2.0350003242492676,-2.6050004959106445,0.8500003814697266,1,0.04015117517271771,-1.2222112334786261,21.030000686645508,-1.5714301284461984,20.899999618530273,1.1463348824659414,20.6299991607666,0.04015117517271771 3345,2007-01-17,21.1200008392334,21.32999992370605,20.940000534057614,21.170000076293945,394900.0,-0.0023617967350191282,1.1081108946006817,-1.2499523173755485,70.65872127552647,60.97729063470478,-0.4988232064051026,-0.9114747172696198,-1.3426536946528813,-2.9999927228461196,17.64511236778335,0.3899993896484375,0.13465681897995552,0.8000006675720215,-0.14231439267129886,1.7423157278153418,0.3288431374503631,1.2711581976936799,-1.4621854691772462,76.78584201007482,4.380741711779194,0.47115753012165934,1,-0.48000144958496094,-0.6950006484985352,-1.8925013542175293,-2.4950008392333984,1.1199989318847656,2,0.04640149163326934,-1.916679912261182,21.170000076293945,-1.2222112334786261,21.030000686645508,-1.5714301284461984,20.899999618530273,0.04640149163326934 3346,2007-01-18,20.700000762939453,21.1200008392334,20.63999938964844,21.11000061035156,214400.0,-0.01988636645855313,1.2325632973155032,8.200122072175102,61.53847766146199,61.06301137167798,-0.021513743882149328,-0.47403655238930753,-0.8749441889268113,-2.5225173705871455,17.19469396555415,0.4800014495849574,0.23689705698488694,0.35350055694580007,-0.6007866479724413,1.3077877618640414,-0.12364304551332239,0.8306441594049225,-0.9388543654406725,8.10829619586886,-63.00031678654099,0.47714360245912074,1,-0.060001373291015625,-0.2850008010864258,-0.8100013732910156,-1.4400005340576172,1.4299983978271484,3,0.05555553507945721,1.1081108946006817,21.1200008392334,-1.916679912261182,21.170000076293945,-1.2222112334786261,21.030000686645508,0.05555553507945721 3347,2007-01-19,20.57999992370605,20.649999618530273,20.299999237060547,20.59000015258789,170400.0,-0.0057971417782866075,4.384656014789384,0.02439081122824881,54.07855977208595,61.40078784979882,0.08903819059594298,-0.3125673559685467,-0.7124804127701871,-2.345155554061378,17.105409834984147,0.40000152587890625,0.35756068331327384,0.19699974060058167,-0.7328581326163679,1.1268576138175312,-0.26792919600789133,0.6619286772090547,-0.7217223604112029,25.92599133569129,-40.603470447443826,0.46492893660847434,1,0.059999465942386365,-0.1649999618530238,-0.6900005340576136,-1.3199996948242152,0.42000007629394887,4,0.058309075188925474,1.2325632973155032,20.700000762939453,1.1081108946006817,21.1200008392334,-1.916679912261182,21.170000076293945,0.058309075188925474 3348,2007-01-22,20.6299991607666,20.729999542236328,20.350000381469727,20.6200008392334,166900.0,0.00242950618298865,2.61905540417802,-0.9998092695018382,61.33331383597933,62.98088046132301,0.08742441970430903,-0.3232195925081456,-0.7224287397293807,-2.3373997409325753,17.309687361335776,0.37999916076660156,0.4168946655066925,0.2114990234375007,-0.6979199775426039,1.1209180244176054,-0.2432104770525534,0.6662085239275548,-0.6804183016234475,30.555550649823125,-35.965108725461626,0.4547095004900531,1,0.17500019073486328,-0.21499919891357422,-0.6274995803833008,-1.3699989318847656,0.5300006866455078,0,0.0673776710393923,4.384656014789384,20.57999992370605,1.2325632973155032,20.700000762939453,1.1081108946006817,21.1200008392334,0.0673776710393923 3349,2007-01-23,20.76000022888184,21.06999969482422,20.38999938964844,20.600000381469727,344000.0,0.006301554697223155,-1.3448212359580287,16.002670736360525,66.32995854566238,64.23627060024765,0.03475923526883662,-0.40798068433492674,-0.8119767690175159,-2.412454930635242,17.700247735963124,0.6800003051757777,0.38833548784620575,0.2995000839233448,-0.5903602073871745,1.1893603752338642,-0.14543006173191486,0.7444302295786045,-0.7245942716412799,44.66026069549712,-24.54254941419527,0.44493014565525885,1,0.05999946594237926,-0.34500026702881215,-0.7325005531311071,-1.5000000000000036,0.21999931335448863,1,0.053468236903355004,2.61905540417802,20.6299991607666,4.384656014789384,20.57999992370605,1.2325632973155032,20.700000762939453,0.053468236903355004 3350,2007-01-24,21.1299991607666,21.270000457763672,20.8799991607666,20.950000762939453,428400.0,0.017822684383693277,-1.4374959022011886,1.124991059294732,64.41280462433707,64.39324931569645,-0.2625148900511327,-0.7145937151357202,-1.1457382147652062,-2.7247986369587913,18.459377531370187,0.5100002288818324,0.4355449973444827,0.6059990882873549,-0.2846870199218827,1.4966851964965926,0.1606560341827361,1.0513421423919738,-1.0139176113144792,85.56689476168003,18.763733757037357,0.4453430541046191,1,-0.28999996185302734,-0.7149991989135742,-1.1024994850158691,-1.8699989318847656,-0.42999839782714844,2,0.042120271289437294,-1.3448212359580287,20.76000022888184,2.61905540417802,20.6299991607666,4.384656014789384,20.57999992370605,0.042120271289437294 3351,2007-01-25,21.06999969482422,21.25,20.86000061035156,21.1299991607666,350800.0,-0.0028395394380227312,1.5999860128300731,-0.3333333333333333,57.42970380152525,63.517382243578396,-0.14923089991359717,-0.5795594376046473,-1.0510631947175035,-2.6062688268456498,19.405743180761466,0.38999938964844105,0.5102837523101229,0.4794996261596687,-0.36196431198109025,1.3209635643004276,0.05876765708928744,0.9002315952300499,-0.8780830886932272,79.38139059304703,15.252121954147754,0.4207319690703802,1,-0.23000049591064453,-0.6549997329711914,-0.9675002098083496,-1.8099994659423828,-1.0599994659423793,3,0.055529192844808284,-1.4374959022011886,21.1299991607666,-1.3448212359580287,20.76000022888184,2.61905540417802,20.6299991607666,0.055529192844808284 3352,2007-01-26,21.32999992370605,21.420000076293945,21.0,21.059999465942386,272200.0,0.012339830690443643,-1.153849915880903,-4.500047684140137,69.54736903246256,63.837458162823474,-0.381991587595504,-0.7628985713381766,-1.2774874466654005,-2.8037165552761216,20.79961720790593,0.4200000762939453,0.5509626003648123,0.6659998893737757,-0.16351843428495272,1.4955182130325042,0.25124072754440974,1.0807590512031418,-1.0667983642969219,91.58876838720225,26.03841707917711,0.41475916182936445,1,-0.47000026702880504,-0.8949995040893519,-1.217500209808346,-1.8649997711181605,-0.629999160766598,4,0.03750582465644725,1.5999860128300731,21.06999969482422,-1.4374959022011886,21.1299991607666,-1.3448212359580287,20.76000022888184,0.03750582465644725 3353,2007-01-29,21.81999969482422,22.059999465942386,21.420000076293945,21.479999542236328,658100.0,0.022972328779691464,-1.7826115801171103,1.2592576894276883,77.03179950044947,64.70674533883226,-0.8360665876312865,-1.1952539083333846,-1.7355846170633988,-3.2287971513767673,21.822334434720446,0.7299995422363352,0.5696406695359251,1.0804996490478516,0.12182821505485464,2.0391710830408485,0.6011639320513531,1.55983536604435,-1.4642542540643042,85.62875687701921,17.719906340193987,0.4793357169964984,1,-0.6400003433227539,-1.0649995803833008,-1.6624999046325684,-2.1549997329711914,-1.0200004577636719,0,-0.03758018818940334,-1.153849915880903,21.32999992370605,1.5999860128300731,21.06999969482422,-1.4374959022011886,21.1299991607666,-0.03758018818940334 3354,2007-01-30,21.799999237060547,21.950000762939453,21.59000015258789,21.940000534057614,484600.0,-0.0009166112760494727,3.499958277206242,-0.4117683357829558,74.71697461354586,65.15766237639,-0.801599543851168,-1.0851880473005195,-1.6900261370450949,-3.1452508040144167,23.027623296554317,0.3600006103515625,0.5588017516415853,0.9679992675781257,-0.02627026715676095,1.9622688023130124,0.47086450021068416,1.4651340349455673,-1.2738283937823844,78.33329359686542,9.98256561923904,0.4971347673674429,1,-0.619999885559082,-1.044999122619629,-1.5924997329711914,-2.0849990844726562,-0.3899993896484375,1,-0.029357771194799986,-1.7826115801171103,21.81999969482422,-1.153849915880903,21.32999992370605,1.5999860128300731,21.06999969482422,-0.029357771194799986 3355,2007-01-31,21.86000061035156,22.049999237060547,21.530000686645508,21.75,485800.0,0.0027523566693070656,1.1224523160762943,-0.7857113663301536,73.92997437326557,66.53449534436817,-0.8332144663236534,-1.0352359259677257,-1.7329166675623817,-3.133686713488469,24.741244112450172,0.5199985504150391,0.5332259108791177,0.9245006561279254,-0.04367667799173347,1.8926779902475843,0.440411989068096,1.4085893231877549,-1.1804469048069741,83.33341280626834,16.25035371699599,0.48408866705982895,1,-0.6800012588500941,-1.105000495910641,-1.8075008392333949,-2.1450004577636683,0.18999862670898793,2,-0.0402562234009507,3.499958277206242,21.799999237060547,-1.7826115801171103,21.81999969482422,-1.153849915880903,21.32999992370605,-0.0402562234009507 3356,2007-02-01,22.489999771118164,22.540000915527344,21.959999084472656,21.959999084472656,369500.0,0.028819722926644253,-1.188683319358124,4.818161326120284,77.13310557987292,69.09611154523337,-1.321578167587809,-1.575083977863553,-2.3378092266526735,-3.6923609218493,26.361303739481723,0.6800003051757848,0.5012231402967267,1.4459998130798333,0.29849184876504253,2.593507777394624,0.8722458309224379,2.0197537952372286,-1.6724014895337973,96.75317437119459,30.500028133234053,0.5737539821573958,2,-1.044999122619629,-1.4949989318847656,-2.442500114440918,-2.7749996185302734,-0.020000457763675428,3,-0.07959088601136588,1.1224523160762943,21.86000061035156,3.499958277206242,21.799999237060547,-1.7826115801171103,21.81999969482422,-0.07959088601136588 3357,2007-02-02,22.299999237060547,22.61000061035156,22.149999618530273,22.57999992370605,802100.0,-0.008448223032070379,1.705871793289575,-0.5283024979037119,71.23743557913546,70.19656951669516,-0.963231907956704,-1.3271112555595366,-2.1240698833961282,-3.433651580521495,27.46863594959286,0.4600009918212855,0.4655598459527823,1.1759993553161614,-0.08773595970947312,2.439734670341796,0.5441316978033441,1.8078670128289787,-1.2757126394030216,73.9494761204869,10.669044546167683,0.631867657512817,2,-0.7999992370605469,-1.269998550415039,-2.2674994468688965,-2.5849990844726562,-0.10999870300293324,4,-0.1026905419966535,-1.188683319358124,22.489999771118164,1.1224523160762943,21.86000061035156,3.499958277206242,21.799999237060547,-0.1026905419966535 3358,2007-02-05,22.649999618530273,22.649999618530273,22.09000015258789,22.489999771118164,621000.0,0.015695084907808354,6.0,-0.5714266251592364,73.12498733401596,70.95157271540113,-1.113677075711049,-1.5793008234443242,-2.4335245333825526,-3.715882811092385,28.752924775476053,0.5599994659423828,0.5083815604971456,1.4124997138977058,0.02812290061033451,2.796876527185077,0.7203113072540184,2.104688120541393,-1.4037130590955833,100.0,37.44117875176041,0.6921884066436859,2,-0.8949995040893555,-1.4499998092651367,-2.6549997329711914,-2.934999465942383,-0.1700000762939453,0,-0.08609266615596323,1.705871793289575,22.299999237060547,-1.188683319358124,22.489999771118164,1.1224523160762943,21.86000061035156,-0.08609266615596323 3359,2007-02-06,21.82999992370605,22.09000015258789,21.209999084472656,21.75,1542200.0,-0.03620307764391173,1.9333350287532625,0.4999999999999778,58.942051211093876,70.34371122504078,-0.1407362073266505,-0.6724917400835793,-1.5794149653826715,-2.831236182163547,29.386927115232673,1.4400005340576172,0.5849959170594303,0.5155000686645472,-0.817331748935505,1.8483318862645994,-0.15091584013547887,1.1819159774645733,0.8199996948242223,43.05559786747881,-16.972283443739087,0.666415908800027,2,-0.07499980926513317,-0.6300001144409144,-1.835000038146969,-2.1149997711181605,1.0,1,-0.047182807615449684,6.0,22.649999618530273,1.705871793289575,22.299999237060547,-1.188683319358124,22.489999771118164,-0.047182807615449684 3360,2007-02-07,22.209999084472656,22.420000076293945,21.809999465942386,21.959999084472656,607500.0,0.017407199363017378,-1.2181871146283596,3.12500298023522,69.21117308241097,71.65276336736139,-0.3927258918538499,-0.9665831327382222,-1.9188958729619259,-3.139730636619788,29.86115207125777,0.610000610351559,0.6517999573043554,0.8094992637634277,-0.5212932746301142,2.1402918021569697,0.14410299456665854,1.474895532960197,0.4400005340576172,69.44441868936057,2.7313673509108156,0.6653962691967702,2,-0.38499927520751953,-1.0099992752075195,-2.214999198913574,-2.4949989318847656,0.3500003814697301,2,-0.03601977802960998,1.9333350287532625,21.82999992370605,6.0,22.649999618530273,1.705871793289575,22.299999237060547,-0.03601977802960998 3361,2007-02-08,22.170000076293945,22.31999969482422,21.940000534057614,22.100000381469727,505500.0,-0.001800945962518119,1.0540554473003398,0.279998779296875,70.64936081501781,71.77520689875644,-0.2014693150339184,-0.8488147586495494,-1.8315603961429403,-3.028851295276084,30.100787621835224,0.3799991607666051,0.6999888468713138,0.692500209808351,-0.6287568424789711,2.013757262095673,0.031871683664689954,1.353128735952012,0.4511995315551758,66.66671081823901,-4.99059012454795,0.660628526143662,2,-0.24000072479248047,-0.8950004577636719,-2.2699999809265137,-2.4549999237060547,0.9899997711181641,3,-0.005412757727579542,-1.2181871146283596,22.209999084472656,1.9333350287532625,21.82999992370605,6.0,22.649999618530273,-0.005412757727579542 3362,2007-02-09,22.040000915527344,22.200000762939453,21.8799991607666,22.1299991607666,302300.0,-0.005863742008084483,1.782605090100923,-1.2856948228882834,67.93896093622217,70.76489150273117,0.044516224479675515,-0.663024117280667,-1.6267123744909924,-2.8268904382155924,29.755557867437776,0.32000160217285156,0.7353223273488538,0.5055009841918938,-0.8092006379475976,1.8202026063313852,-0.1518498268778501,1.1628517952616377,0.5529746818542485,57.63899466869764,-18.423550237528964,0.6573508110697448,2,-0.1100015640258789,-0.7650012969970703,-2.140000820159912,-2.285000801086426,1.1499996185302699,4,0.0195099083468826,1.0540554473003398,22.170000076293945,-1.2181871146283596,22.209999084472656,1.9333350287532625,21.82999992370605,0.0195099083468826 3363,2007-02-12,21.790000915527344,22.13999938964844,21.61000061035156,22.13999938964844,394200.0,-0.011343012232992833,2.0285776566757283,3.8889477588216987,62.716066243909964,69.43145723943829,0.3238719934010206,-0.37225306077422715,-1.3054820202069806,-2.5016601231913924,29.153900018288713,0.5299987792968821,0.8038795068358127,0.21750097274780344,-1.0796191519577896,1.5146210974533965,-0.43105908960499306,0.8660610351006,0.7753151515960681,47.93399633347993,-30.774678440272773,0.6485600623527966,2,0.1399984359741211,-0.5150012969970703,-1.7900009155273438,-2.035000801086426,1.8499984741210973,0,0.01835702623790314,1.782605090100923,22.040000915527344,1.0540554473003398,22.170000076293945,-1.2181871146283596,22.209999084472656,0.01835702623790314 3364,2007-02-13,22.020000457763672,22.07999992370605,21.76000022888184,21.76000022888184,323500.0,0.010555279145143759,-1.4615339471078144,-0.7428610354223256,61.3810967504323,68.03713750356792,0.14344639540198045,-0.5642363294157491,-1.4829988722481247,-2.662631085913958,28.16292375972044,0.31999969482421164,0.829721489830753,0.40500049591064524,-0.8922921076187507,1.7022930994400411,-0.24364580585405093,1.0536467976753414,0.5182092697067233,50.61729848612955,-26.09926810864429,0.6486463017646974,2,-0.09000110626220703,-0.7450008392333984,-2.020000457763672,-2.265000343322754,1.7399997711181676,1,0.020890057897817726,2.0285776566757283,21.790000915527344,1.782605090100923,22.040000915527344,1.0540554473003398,22.170000076293945,0.020890057897817726 3365,2007-02-14,22.100000381469727,22.200000762939453,21.76000022888184,21.979999542236328,373900.0,0.0036330573134866206,1.7499895692393668,0.4615412830576302,63.10433977803886,66.4783857478086,0.11294834078323746,-0.5976969522597315,-1.5043135175881268,-2.682176397918589,27.433427850647995,0.44000053405761363,0.7879360586795485,0.43600044250488423,-0.8565922023728696,1.728593087382638,-0.2102958799339909,1.0822967649437594,0.4116451331407127,69.01414126218303,-7.061088296218415,0.6462963224388761,2,-0.17000102996826172,-0.6600008010864258,-1.9875001907348633,-2.3450002670288086,1.4200000762939453,2,0.033031652924694566,-1.4615339471078144,22.020000457763672,2.0285776566757283,21.790000915527344,1.782605090100923,22.040000915527344,0.033031652924694566 3366,2007-02-15,21.850000381469727,22.18000030517578,21.850000381469727,22.049999237060547,563900.0,-0.011312216999309177,-2.300018119915695,-1.6666454740522927,56.63266199820168,64.85563312770483,0.29347982827708563,-0.2710197485786381,-1.1970009111629523,-2.380385676082348,27.44754471841616,0.3299999237060547,0.755514860385599,0.12850046157836914,-1.083323443352203,1.3403243665089413,-0.4774114908869187,0.734412414043657,0.6356122045379564,40.67791678789678,-32.053790964230075,0.6059119524652865,2,0.07999897003173828,-0.3950004577636719,-1.7125000953674316,-2.0950002670288086,1.6900005340576172,3,0.032494236708333846,1.7499895692393668,22.100000381469727,-1.4615339471078144,22.020000457763672,2.0285776566757283,21.790000915527344,0.032494236708333846 3367,2007-02-16,21.780000686645508,21.8799991607666,21.57999992370605,21.770000457763672,572500.0,-0.003203647304445001,1.8571739979473358,-0.050001430519660106,49.428585286050684,62.22269956681981,0.31509645113058227,-0.11226540492444315,-1.0751231863293853,-2.2583168394535065,28.037373570634504,0.2999992370605504,0.7219323889992921,-0.0014992713928236867,-1.08766651600574,1.0846679732200926,-0.5445828936992818,0.5415843509136344,0.680099629331476,32.25814390618357,-37.23764373344597,0.5430836223064572,2,0.03499889373779297,-0.30500125885009766,-1.5675005912780762,-2.02500057220459,1.7999992370605433,4,0.06336084101286343,-2.300018119915695,21.850000381469727,1.7499895692393668,22.100000381469727,-1.4615339471078144,22.020000457763672,0.06336084101286343 3368,2007-02-20,22.020000457763672,22.11000061035156,21.540000915527344,21.600000381469727,362900.0,0.011019272890350207,-1.1111138583261086,41.99904634751097,52.957007716563695,61.557694734094234,-0.026447945717180232,-0.2559111137162482,-1.2658340438587032,-2.451508494701635,28.67029827383927,0.5699996948242152,0.6211826654025572,0.169000434875489,-0.7755885670888105,1.1135894368397885,-0.30329406610666254,0.6412949358576405,0.41509783358322494,72.7272201832211,4.169651787305611,0.4722945009821505,2,-0.039999961853027344,-0.5450010299682617,-1.6525006294250488,-2.265000343322754,1.3599987030029297,1,0.05313351734656435,1.8571739979473358,21.780000686645508,-2.300018119915695,21.850000381469727,1.7499895692393668,22.100000381469727,0.05313351734656435 3369,2007-02-21,21.8700008392334,22.07999992370605,21.799999237060547,21.84000015258789,456900.0,-0.006811971635422354,-4.090805056092041,0.07143019332337273,50.131236749293556,59.4377018081923,0.145079133888121,-0.019488421260824396,-1.07565415665157,-2.2542994502740967,28.792745737631737,0.28000068664550426,0.5449661665713919,-0.03649921417236257,-0.8294491004567313,0.7564506721120061,-0.4329741573145469,0.3599757289698218,0.540595467976015,50.0,-15.99913776225948,0.39647494314218445,2,0.05999946594238281,-0.3950014114379883,-1.4875006675720215,-2.1150007247924805,1.9899997711181605,2,0.08093271524890744,-1.1111138583261086,22.020000457763672,1.8571739979473358,21.780000686645508,-2.300018119915695,21.850000381469727,0.08093271524890744 3370,2007-02-22,22.020000457763672,22.049999237060547,21.790000915527344,21.8700008392334,255700.0,0.006858692856617665,1.47620777663739,4.999872846334796,42.94294500700796,56.359211162857875,-0.0387847048030423,-0.10476395681489237,-1.209981926375832,-2.356376793139418,28.616221675799412,0.2599983215332031,0.42608724787217866,0.06900033950805806,-0.6354186178176882,0.7734192968338043,-0.28320913915481327,0.4212098181709294,0.3665839049910069,75.0,12.358525427777522,0.35220947866287294,2,-0.14999961853027344,-0.5450010299682617,-1.4875006675720215,-2.265000343322754,1.9300003051757777,3,0.07901906153252103,-4.090805056092041,21.8700008392334,-1.1111138583261086,22.020000457763672,1.8571739979473358,21.780000686645508,0.07901906153252103 3371,2007-02-23,22.239999771118164,22.290000915527344,21.729999542236328,21.86000061035156,579000.0,0.009990885957358309,1.3333320087896718,2.5333341810460164,49.10714944610171,54.2667876639556,-0.2769327879232719,-0.24518636449327147,-1.4062717976523302,-2.528763775535431,28.6376845346882,0.5600013732910156,0.4177561534548211,0.23049964904785014,-0.34913596510649114,0.8101352632021914,-0.0593181580293205,0.5203174561250208,0.12305288607087306,93.33318074544272,30.795161819201454,0.28981780707717086,2,-0.3249988555908203,-0.7650003433227539,-1.7074999809265137,-2.4549999237060547,2.0599994659423864,4,0.057553988301194625,1.47620777663739,22.020000457763672,-4.090805056092041,21.8700008392334,-1.1111138583261086,22.020000457763672,0.057553988301194625 3372,2007-02-26,22.1299991607666,22.5,21.90999984741211,22.299999237060547,721300.0,-0.0049460706602351134,1.0701701550971239,-0.447369609845952,41.666646288978455,51.92796322451876,-0.17078304694681634,-0.07607945095472957,-1.2746406094608353,-2.370828087195214,28.531930551230317,0.5900001525878906,0.3271583903191342,0.0804990768432603,-0.4043649680114463,0.5653631216979669,-0.16193294558409477,0.32293109927061536,-0.9200000762939453,61.458209156871625,3.507734376932582,0.24243202242735343,2,-0.10999870300292969,-0.6549997329711914,-1.6024994850158691,-2.239999771118164,2.25,0,0.06371449653104722,1.3333320087896718,22.239999771118164,1.47620777663739,22.020000457763672,-4.090805056092041,21.8700008392334,0.06371449653104722 3373,2007-02-27,21.0,22.11000061035156,20.049999237060547,21.32999992370605,690300.0,-0.05106187092722225,1.179894137177635,1.941175150624355,37.90085664000273,49.31904765669325,0.9335415805791953,1.0428025938829357,-0.11441856116582017,-1.1975410462331482,27.38744183787545,2.0799999237060547,0.200648398628136,-1.008500099182129,-1.6784337089405952,-0.33856648942366263,-1.343466904061362,-0.6735332943028958,1.5,38.77552926961805,-20.18911974605213,0.3349668048792324,2,0.27499961853027344,0.34999942779541016,-0.4725003242492676,-1.1100006103515625,4.139999389648441,1,0.12285713922409758,1.0701701550971239,22.1299991607666,1.3333320087896718,22.239999771118164,1.47620777663739,22.020000457763672,0.12285713922409758 3374,2007-02-28,21.15999984741211,21.3799991607666,20.309999465942386,20.920000076293945,677900.0,0.0076190403529576844,2.1470653408692377,-0.7272722018322189,33.644847596083565,46.04577074758711,0.7137836325695552,0.8773809763963634,-0.25267407646643747,-1.3154378963923499,26.181103532318588,1.0699996948242152,0.09094918380984396,-0.8165002822875991,-1.5826049273122855,-0.05039563726291263,-1.1995526047999405,-0.43344795977525763,1.3400001525878906,45.30613325278356,-11.823436193313945,0.38305232251234284,2,0.11499977111816406,0.18999958038330078,-0.5500001907348633,-1.2700004577636719,3.799999237060547,2,0.10491490214382027,1.179894137177635,21.0,1.0701701550971239,22.1299991607666,1.3333320087896718,22.239999771118164,0.10491490214382027 3375,2007-03-01,20.979999542236328,21.21999931335449,20.450000762939453,20.770000457763672,404300.0,-0.008506630740727328,1.231884298343104,0.8749970197649191,32.238779796659344,43.33533939186018,0.8026069984623945,1.041470221329483,-0.05805318647412605,-1.0990633317317489,24.788123098238867,0.7699985504150355,0.01326807153851206,-0.9525005340576165,-1.8384818505616174,-0.06651921755361556,-1.395491192309617,-0.509509875805616,1.4710004425048844,37.95918430898727,-17.22192654791997,0.4429906582520002,3,0.2950000762939453,0.36999988555908203,-0.3624997138977051,-1.0900001525878906,4.100000381469723,3,0.13727364780524876,2.1470653408692377,21.15999984741211,1.179894137177635,21.0,1.0701701550971239,22.1299991607666,0.13727364780524876 3376,2007-03-02,20.700000762939453,21.15999984741211,20.549999237060547,20.88999938964844,364700.0,-0.013345985958350015,-1.4897898809662828,-0.9047593097184548,30.857119813232217,41.27184322821368,1.0083635017640091,1.244286120982963,0.24360775047117045,-0.7932101385665149,22.775251484802883,0.6100006103515625,-0.08610839916080693,-1.142999362945556,-2.1457972979778113,-0.1402014279133006,-1.6443983304616836,-0.6416003954294283,1.7029792068481449,26.5306662639178,-27.16886170519357,0.5013989675161282,3,0.5749988555908203,0.649998664855957,-0.07250118255615234,-0.8100013732910156,4.689998626708988,4,0.15700482513115088,1.231884298343104,20.979999542236328,2.1470653408692377,21.15999984741211,1.179894137177635,21.0,0.15700482513115088 3377,2007-03-05,20.01000022888184,20.31999969482422,19.440000534057614,19.950000762939453,1101200.0,-0.033333357904651195,1.5882389240284525,-0.3157889453289826,27.411139990308357,38.43341348085198,1.5878667909903044,1.8487137200133574,0.9580153273647909,-0.07902931503525323,21.05708749530378,1.2600002288818395,-0.22698611963089377,-1.7184999465942354,-2.9888462093633272,-0.44815368382514364,-2.3536730779787796,-1.0833268152096913,2.345920126251219,21.348302566919983,-31.71400395716404,0.6351731313845459,3,0.9600000381469691,1.0349998474121058,0.6174993515014613,-0.12000083923340199,5.289999008178711,0,0.21439275157961535,-1.4897898809662828,20.700000762939453,1.231884298343104,20.979999542236328,2.1470653408692377,21.15999984741211,0.21439275157961535 3378,2007-03-06,20.700000762939453,20.959999084472656,20.0,20.100000381469727,513100.0,0.0344827849157987,-1.399994277962287,10.000095368279919,34.99999566511447,36.75216447149876,0.7721311527248389,1.0594523979842023,0.2986862783460147,-0.7389950361370303,19.002193584936666,0.9599990844726562,-0.31077006479861424,-0.9309994697570794,-2.202879824194884,0.3408808846807254,-1.5669396469759818,-0.295059292538177,1.5392827993505875,64.94851138216025,11.098696839985564,0.6359401772189031,3,0.26999950408935547,0.3449993133544922,-0.05250072479248047,-0.8000011444091797,4.840000152587891,1,0.17777769382577446,1.5882389240284525,20.01000022888184,-1.4897898809662828,20.700000762939453,1.231884298343104,20.979999542236328,0.17777769382577446 3379,2007-03-07,20.799999237060547,21.059999465942386,20.489999771118164,20.540000915527344,626600.0,0.004830843982388977,-2.1666596024244678,0.43333026038471195,35.29409226310557,35.90229194439849,0.5636668850421671,0.9257985343206485,0.23115365984861214,-0.8112657336268612,18.969393614467357,0.5699996948242223,-0.35858037149342437,-0.7795009613037109,-2.0999390846093355,0.5409371620019137,-1.4397200229565215,-0.11928189965090041,1.3273130041001977,76.4044739143109,23.461896745097228,0.6602190616528115,3,0.17000102996826172,0.24500083923339844,0.16750049591064453,-0.5799999237060547,4.659999847412109,2,0.20865386114318052,-1.399994277962287,20.700000762939453,1.5882389240284525,20.01000022888184,-1.4897898809662828,20.700000762939453,0.20865386114318052 3380,2007-03-08,21.40999984741211,21.520000457763672,20.770000457763672,20.770000457763672,1155000.0,0.029326953496454422,-1.3437522351763107,2.4615520049297945,45.3974809414647,35.490106554994384,-0.15864518156660168,0.2664521268667883,-0.3366892008295608,-1.3925840068794386,18.218440495722728,0.75,-0.4319818516208116,-0.1295003890991211,-1.4175913112453564,1.1585905330471142,-0.7735458501722405,0.5145450719739983,0.6098199254645102,94.71150892373265,38.556189827778674,0.6440454610731178,3,-0.4399995803833008,-0.36499977111816406,-0.44250011444091797,-1.1900005340576172,4.479999542236332,3,0.1658103345334514,-2.1666596024244678,20.799999237060547,-1.399994277962287,20.700000762939453,1.5882389240284525,20.01000022888184,0.1658103345334514 3381,2007-03-09,22.049999237060547,22.3700008392334,21.459999084472656,21.520000457763672,1763000.0,0.02989254526901819,-1.7999988262497506,0.8281238824118446,52.52335255775616,36.69640725152523,-0.925786841017473,-0.4036960865966037,-0.9223562129204836,-2.002123726979214,17.350839266098756,0.9600009918212891,-0.470933341080471,0.5164990425109863,-0.7602942873566505,1.7932923723786232,-0.12189762242283209,1.1548957074448047,-2.6099987030029332,89.07844474938875,28.665143419625252,0.6383966649338179,3,-1.144998550415039,-1.0049991607666016,-1.0824995040893555,-1.8299999237060547,3.7100009918212926,4,0.1374150018813982,-1.3437522351763107,21.40999984741211,-2.1666596024244678,20.799999237060547,-1.399994277962287,20.700000762939453,0.1374150018813982 3382,2007-03-12,22.46999931335449,22.729999542236328,22.07999992370605,22.18000030517578,844300.0,0.019047623166717598,-1.6530609067305844,0.547169200207283,54.06870804822246,38.492835185771874,-1.444377719028374,-0.832513424752495,-1.2858918357357147,-2.386677199658454,16.72502404199434,0.6800003051757812,-0.4842969684268823,0.91499919891357,-0.4112299963486947,2.2412283941758346,0.2518846012824376,1.5781137965447023,-2.9713987731933607,90.47618049529578,30.31429655403558,0.6631145976311325,3,-1.384999275207516,-1.384999275207516,-1.2499985694885218,-2.009999275207516,2.9200000762939524,0,0.12995105320535205,-1.7999988262497506,22.049999237060547,-1.3437522351763107,21.40999984741211,-2.1666596024244678,20.799999237060547,0.12995105320535205 3383,2007-03-13,22.190000534057614,22.420000076293945,22.0,22.11000061035156,617800.0,-0.012461005244911783,-1.7999898275128297,0.2758627493538046,52.82685440921349,40.62416927611964,-1.092738786034758,-0.5491672687854567,-0.9660250661265444,-2.0715421146721944,16.628295007721405,0.46999931335448863,-0.5511533732755254,0.6150004386901813,-0.7379455550115424,1.967946432391905,-0.061472558160680535,1.291473435541043,-2.562144033813478,75.8928989573442,13.848871996987498,0.6764729968508623,3,-1.105000495910641,-1.105000495910641,-0.9250001907348597,-1.6950006484985316,2.879999160766605,1,0.14015316034939507,-1.6530609067305844,22.46999931335449,-1.7999988262497506,22.049999237060547,-1.3437522351763107,21.40999984741211,0.14015316034939507 3384,2007-03-14,22.479999542236328,22.57999992370605,21.989999771118164,22.1299991607666,541200.0,0.01306890496616342,1.1454506361861578,4.375008940705243,53.96551247867386,43.03825068523236,-1.313984341526286,-0.8463290570372095,-1.2003586688023837,-2.3219667101439363,16.595059072503943,0.5900001525878871,-0.58024165818059,0.8819994926452637,-0.5176333398326918,2.281632325123219,0.18218307640628595,1.5818159088842414,-2.728057320312505,87.2448920011989,25.730987824009496,0.6998164162389775,3,-1.3949995040893555,-1.3949995040893555,-1.0024995803833008,-1.9650001525878906,3.159999847412113,2,0.13612106030259308,-1.7999898275128297,22.190000534057614,-1.6530609067305844,22.46999931335449,-1.7999988262497506,22.049999237060547,0.13612106030259308 3385,2007-03-15,22.82999992370605,23.01000022888184,22.420000076293945,22.420000076293945,697100.0,0.01556941230412967,-1.878050595930385,1.1714268587092067,54.97470912112023,45.717982830553254,-1.5354320203978986,-1.2003796808648168,-1.4843208472254261,-2.634107138831311,16.536961703737735,0.5900001525878942,-0.4949942527714235,1.1954998970031703,-0.2944165049147003,2.685416298921041,0.4505416960442332,1.9404580979621073,-2.9589354089697295,88.3870856595787,29.621737085309576,0.7449582009589354,3,-1.6049995422363246,-1.6049995422363246,-1.3524999618530238,-2.3150005340576136,2.7199993133544993,3,0.11519926279262416,1.1454506361861578,22.479999542236328,-1.7999898275128297,22.190000534057614,-1.6530609067305844,22.46999931335449,0.11519926279262416 3386,2007-03-16,22.559999465942386,22.78000068664551,22.36000061035156,22.78000068664551,813900.0,-0.011826564111518167,2.818161326120192,-0.5365885428781483,53.53038229678742,48.62012086460648,-1.0882896520496637,-0.9217175226686116,-1.167144109463326,-2.3311048429541863,16.44134478474928,0.4699993133544922,-0.4065137546751352,0.8899994850158741,-0.6543754065093168,2.434374376541065,0.11781203925328043,1.6621869307784678,-2.500598808357335,55.88229794268248,-2.4373970532158395,0.7721874457625949,3,-1.0549993515014684,-1.3349990844726598,-1.0474996566772496,-2.045000076293949,2.6700000762939418,4,0.14760638309115093,-1.878050595930385,22.82999992370605,1.1454506361861578,22.479999542236328,-1.7999898275128297,22.190000534057614,0.14760638309115093 3387,2007-03-19,23.15999984741211,23.190000534057614,22.79999923706055,22.79999923706055,877400.0,0.026595762219565167,-1.1666701987877792,-1.6363573311138693,69.42446758878101,52.44506218945832,-1.334846049574395,-1.489392847387954,-1.724273925834872,-2.8953970677218805,17.14914168130469,0.6300010681152273,-0.2713967987259238,1.4209999084472642,-0.2612276335280441,3.1032274504225725,0.57988613745961,2.2621136794349184,-2.923563215549251,97.49994436903387,35.19167242473871,0.8411137709876535,3,-1.3199996948242188,-1.8449993133544957,-1.5575003623962402,-2.645000457763672,2.210000991821289,0,0.11226253879963877,2.818161326120192,22.559999465942386,-1.878050595930385,22.82999992370605,1.1454506361861578,22.479999542236328,0.11226253879963877 3388,2007-03-20,23.190000534057614,23.51000022888184,23.06999969482422,23.15999984741211,625400.0,0.001295366444005186,-3.190461485363473,0.08333509939387897,68.69246119352293,56.1559920706158,-1.0890177524741418,-1.5043759322543302,-1.699855352196721,-2.888354283622487,17.59523275756782,0.44000053405762074,-0.09043507973512277,1.392500591278072,-0.40808244678863304,3.193083629344777,0.49220907224471944,2.2927921103114244,-2.7172787900191757,78.94739483861535,13.889963081978877,0.9002915190333524,3,-1.0500001907348597,-1.715000152587887,-1.5875010490417445,-2.675001144409176,2.4799995422363317,1,0.09486842625811231,-1.1666701987877792,23.15999984741211,2.818161326120192,22.559999465942386,-1.878050595930385,22.82999992370605,0.09486842625811231 3389,2007-03-21,23.63999938964844,23.70000076293945,23.15999984741211,23.290000915527344,537300.0,0.019404866115890984,1.2978702681644245,11.666348782505155,73.33334448742498,59.25997690905583,-1.222339136044745,-1.9130552607042652,-2.08618255789661,-3.2975184987355632,18.133000909987373,0.5400009155273402,0.20325858133252694,1.7539995193481488,-0.22658384255766606,3.7345828812539636,0.7637078383952414,2.744291200301056,-2.863549797125664,95.52228608518215,25.92023321957211,0.9902916809529066,3,-1.0599994659423864,-2.0699987411499094,-2.037499904632572,-3.1250000000000036,1.860000610351559,2,0.060490708210506616,-3.190461485363473,23.190000534057614,-1.1666701987877792,23.15999984741211,2.818161326120192,22.559999465942386,0.060490708210506616 3390,2007-03-22,23.76000022888184,24.0,23.54999923706055,23.78000068664551,397600.0,0.005076177763606138,-1.0454466638923405,-0.05714441416893675,77.617328644147,62.04819647421037,-1.0883925920529478,-1.998478956309004,-2.146252102838478,-3.3723789256584347,18.82878313812365,0.4500007629394496,0.4458577428815431,1.7870003700256376,-0.36390719265940774,3.937907932710683,0.7115465886831132,2.862454151368162,-2.6327244959090628,85.36586216842385,9.889443073107586,1.075453781342523,3,-0.7650003433227575,-2.039999961853031,-2.1575007438659703,-3.245000839233402,1.4699993133544886,3,0.07912454304109562,1.2978702681644245,23.63999938964844,-3.190461485363473,23.190000534057614,-1.1666701987877792,23.15999984741211,0.07912454304109562 3391,2007-03-23,23.520000457763672,23.78000068664551,23.46999931335449,23.5,438600.0,-0.010101000370632662,-6.749856952126135,-1.0,84.47938545130923,65.4271606301089,-0.6905647904585095,-1.7472503721774864,-1.8523874915542322,-3.0875373542420483,19.058962209378922,0.31000137329102273,0.6977325378904169,1.483000564575196,-0.774870705460792,3.740871834611184,0.3540649295572038,2.6119361995931882,-1.9905433274070852,60.00006357824722,-21.401049932870436,1.1289356350179938,3,-0.5250005722045898,-1.8000001907348633,-1.835000991821289,-2.780000686645508,1.7700004577636719,4,0.0863094702290621,-1.0454466638923405,23.76000022888184,1.2978702681644245,23.63999938964844,-3.190461485363473,23.190000534057614,0.0863094702290621 3392,2007-03-26,23.540000915527344,23.60000038146973,23.13999938964844,23.45000076293945,364300.0,0.0008503595822453303,3.3809809264303694,4.499904634751275,82.12671186768351,68.68270034771668,-0.6066160144515287,-1.7457040132833939,-1.8258843792208452,-3.0560569640937914,18.719891043754348,0.46000099182128906,0.8720660341722635,1.4325009346008315,-0.9235160278176089,3.788517897019272,0.25449245339160953,2.6105094158100535,-1.6646677834206791,50.53774908324241,-31.583604306538426,1.1780084812092206,3,-0.5450010299682617,-1.8200006484985352,-1.847501277923584,-2.7500009536743164,2.4399986267089844,0,0.07179263215721599,-6.749856952126135,23.520000457763672,-1.0454466638923405,23.76000022888184,1.2978702681644245,23.63999938964844,0.07179263215721599 3393,2007-03-27,23.57999992370605,23.63999938964844,23.25,23.420000076293945,348800.0,0.0016991931445644592,1.7857220708446413,1.7777730682828556,81.88075130310014,71.7843935504307,-0.47908982029348834,-1.6680260261568982,-1.8221471866333623,-3.0471729749568617,18.941554527232437,0.38999938964844105,0.9699877700855417,1.3434999465942354,-1.0395655514403508,3.7265654446288217,0.1519671975769441,2.5350326956115268,-1.4072134300943198,51.16281648657698,-30.372946034884585,1.191532749017293,3,-0.3999996185302699,-1.8599996566772425,-1.9350004196166957,-2.789999961853024,2.05999946594239,1,0.07591182872429858,3.3809809264303694,23.540000915527344,-6.749856952126135,23.520000457763672,-1.0454466638923405,23.76000022888184,0.07591182872429858 3394,2007-03-28,23.3799991607666,23.540000915527344,23.25,23.43000030517578,704100.0,-0.008481796589760782,1.1481361128575365,-0.3125074505877093,74.93670739380299,74.00239335850657,-0.15421588936301944,-1.363066005476849,-1.584345792828998,-2.7997543152470215,19.17519698079491,0.32999992370605113,1.0294965561066398,1.0324992179870591,-1.3462476238713634,3.4112460598454817,-0.15687420294215215,2.2218726389162704,-0.9514027762605117,27.906930324160022,-49.81568446666186,1.1893734209292115,3,-0.1999988555908203,-1.659998893737793,-1.6524991989135742,-2.439999580383301,4.290000915527344,2,0.09794700589083583,1.7857220708446413,23.57999992370605,3.3809809264303694,23.540000915527344,-6.749856952126135,23.520000457763672,0.09794700589083583 3395,2007-03-29,23.86000061035156,23.96999931335449,23.270000457763672,23.40999984741211,648500.0,0.020530430573771685,1.0895545332392107,-8.999809269502123,73.878640317415,76.26331091635409,-0.528303553523557,-1.7035859202794867,-2.0185777141861188,-3.234015094771909,19.595949499783654,0.6999988555908168,1.1392332320578618,1.3685006141662548,-1.0103736959200944,3.747374924252604,0.17906345912308197,2.5579377692094276,-1.2114077196763233,86.74714299830624,10.02883267919752,1.1894371550431744,3,-0.4600009918212855,-2.1400003433227504,-2.1575007438659632,-2.9000005722045863,3.1499996185302805,3,0.06873425598056926,1.1481361128575365,23.3799991607666,1.7857220708446413,23.57999992370605,3.3809809264303694,23.540000915527344,0.06873425598056926 3396,2007-03-30,23.95000076293945,24.0,23.65999984741211,23.8799991607666,717300.0,0.0037720096515354573,3.0,0.15555885220191762,71.38729805400891,76.4814031902683,-0.4474510500730524,-1.6207150540218471,-2.047278931065815,-3.2728160498804435,20.05117420530168,0.3400001525878906,1.2323142229817172,1.2960007667541475,-1.0105155927459997,3.6025171262542948,0.14274258700407572,2.4492589465042194,-1.1122108769587484,94.1861393516789,18.414639992665826,1.1532581797500736,3,-0.4150009155273402,-2.230000495910641,-2.2775006294250453,-2.9000005722045863,3.2799987792968786,4,0.05344462373786496,1.0895545332392107,23.86000061035156,1.1481361128575365,23.3799991607666,1.7857220708446413,23.57999992370605,0.05344462373786496 3397,2007-04-02,24.29999923706055,24.399999618530273,23.71999931335449,24.10000038146973,568000.0,0.014613714529090771,2.4000047683762076,2.857061115501085,79.88666136787685,77.72520320964095,-0.6914478967201276,-1.7210792149596763,-2.326779027779086,-3.571455414776853,19.320824994743997,0.6800003051757848,1.309392836324065,1.4314992904663129,-0.6239662509110246,3.4869648318436504,0.4037665197776441,2.4592320611549816,-1.2994999351171472,91.30431177033556,14.905889835633786,1.0277327706886685,4,-0.529999732971195,-2.379999160766605,-2.6049990653991735,-3.249999046325687,3.100000381469723,0,0.04074081109257466,3.0,23.95000076293945,1.0895545332392107,23.86000061035156,1.1481361128575365,23.3799991607666,0.04074081109257466 3398,2007-04-03,24.3799991607666,24.729999542236328,24.270000457763672,24.45000076293945,717100.0,0.00329217803365367,-2.1724183290253416,-0.350010013637603,78.6144382774813,78.3119914085361,-0.6536311016584904,-1.5929167521080032,-2.3355093156100715,-3.6010256665759144,19.868877981718747,0.45999908447265625,1.4297601038268262,1.3274992942810044,-0.5628406954970622,3.217839284059071,0.38232929939196936,2.2726692891700395,-1.1555798081692998,76.3513182618378,1.2701715151992659,0.945169994889034,4,-0.44499969482421875,-2.294999122619629,-2.6324992179870605,-3.3299989700317383,2.240001678466797,1,0.06562758148263259,2.4000047683762076,24.29999923706055,3.0,23.95000076293945,1.0895545332392107,23.86000061035156,0.06562758148263259 3399,2007-04-04,25.13999938964844,25.15999984741211,24.3799991607666,24.440000534057614,928700.0,0.031173103160104576,1.108110615944924,-9.999754775074857,80.96512826019718,78.68396914365279,-1.31697409982106,-2.119786574027156,-3.0181301782308942,-4.306622907702344,20.755830230315215,0.7800006866455078,1.4265987728296317,1.8704995155334494,0.07485008468216137,3.6661489463847374,0.9726748001078036,2.768324230959095,-1.6445756029161132,98.94177437975847,24.488553891408074,0.8978247154256445,4,-0.9899997711181676,-2.8399991989135778,-3.8274998664855993,-4.089999198913578,1.7399997711181605,2,0.019888624190097515,-2.1724183290253416,24.3799991607666,2.4000047683762076,24.29999923706055,3.0,23.95000076293945,0.019888624190097515 3400,2007-04-05,24.959999084472656,25.06999969482422,24.86000061035156,25.059999465942386,307200.0,-0.007159916847488068,2.499960263848108,-0.1428579213680653,82.96701598032699,78.51592809132141,-1.0603614020826448,-1.7499116638530339,-2.7731747275318455,-4.0773444856358125,22.45178430012106,0.2799987792968821,1.431895220490187,1.512999248504638,-0.2090324569745441,3.23503095398382,0.6519833957650469,2.374015101244229,-1.1316600856043735,86.66661580403647,9.45681451430687,0.8610158527395906,4,-0.8099994659423828,-2.659998893737793,-3.6474995613098145,-3.909998893737793,1.6700000762939453,3,0.10857376166760968,1.108110615944924,25.13999938964844,-2.1724183290253416,24.3799991607666,2.4000047683762076,24.29999923706055,0.10857376166760968 3401,2007-04-09,25.07999992370605,25.13999938964844,24.84000015258789,25.0,507100.0,0.004807726107171506,2.000009536797663,-0.7999961853172223,80.3797311726384,78.3218191252053,-1.0457801032975809,-1.7194294948513225,-2.8235525085663795,-4.147667473031181,24.479621492518795,0.2999992370605504,1.3720956225047445,1.4815000534057567,-0.2561118031896612,3.2191119100011747,0.6126941251080495,2.350305981703464,-0.9853287551290038,94.4444518030396,18.983249298281095,0.8688059282977086,4,-0.8749999999999964,-2.779999732971188,-3.7675004005432093,-4.029999732971188,1.2399997711181676,0,0.07695376040856838,2.499960263848108,24.959999084472656,1.108110615944924,25.13999938964844,-2.1724183290253416,24.3799991607666,0.07695376040856838 3402,2007-04-10,25.38999938964844,25.43000030517578,25.01000022888184,25.01000022888184,437900.0,0.012360425314410506,-1.210531599315342,4.749994039530049,81.97672258782809,78.33248260128617,-1.1910072181405162,-1.896698117055589,-3.067273085657984,-4.408077212672875,26.274084143830752,0.42000007629394176,1.2879465559424759,1.6454995155334515,-0.18127723044806032,3.4722762615149634,0.7321111425426956,2.5588878885242075,-1.0822624853043799,96.55164475955925,20.641981300556836,0.9133883729907551,4,-1.0499992370605504,-2.954998970031742,-4.077499866485599,-4.339999198913578,1.860000610351559,1,0.07246948392358221,2.000009536797663,25.07999992370605,2.499960263848108,24.959999084472656,1.108110615944924,25.13999938964844,0.07246948392358221 3403,2007-04-11,25.29999923706055,25.45000076293945,25.149999618530273,25.31999969482422,332400.0,-0.0035447087338089656,1.142845465320665,-0.05263289982883083,76.94803345041633,78.55596327424321,-0.9290687152995005,-1.6461577314221003,-2.926469900705346,-4.272499022765913,28.289707448091338,0.30000114440917613,1.1941821794629632,1.3999994277954144,-0.3988770374420767,3.1988758930329055,0.5005611951766689,2.29943766041416,-0.7678096525501452,85.98118679688969,12.03386198899031,0.8994382326187452,4,-0.9399986267089879,-2.574998855590824,-4.2924990653991735,-4.254999160766605,2.0300006866455007,2,0.08300397015006822,-1.210531599315342,25.38999938964844,2.000009536797663,25.07999992370605,2.499960263848108,24.959999084472656,0.08300397015006822 3404,2007-04-12,25.540000915527344,25.54999923706055,24.959999084472656,25.15999984741211,321600.0,0.009486232636530145,1.9500176430757734,-18.999618539007763,77.81248752028783,78.99305740789576,-0.9280465000685254,-1.7340638987091808,-3.111187484681267,-4.468417435238145,30.048749964452547,0.5900001525878942,1.1509195422197003,1.4870010375976577,-0.32383279194824155,3.297834867143557,0.5815841228247081,2.3924179523706073,-0.8242490953311297,98.5917838836887,25.011124714834168,0.905416914772949,4,-0.9350013732910156,-2.5200014114379883,-4.532500743865967,-4.495000839233398,2.1199989318847656,3,0.04228660473733403,1.142845465320665,25.29999923706055,-1.210531599315342,25.38999938964844,2.000009536797663,25.07999992370605,0.04228660473733403 3405,2007-04-13,25.459999084472656,25.729999542236328,25.290000915527344,25.60000038146973,689500.0,-0.003132413006533996,1.1999952316238705,-0.3684234302063036,81.90782250140855,80.16200456871795,-0.6674014299768487,-1.5251203466738978,-2.9776256686721183,-4.349140135345298,31.460947411985217,0.4399986267089844,1.11302733822464,1.2754992485046373,-0.5433430149309189,3.0943415119401934,0.3660781167868592,2.1849203802224153,-0.5773977809035742,69.66284910933187,-5.40286059750531,0.9094211317177789,4,-0.7349996566772461,-2.2099990844726562,-4.452498912811279,-4.414999008178711,2.340000152587894,4,0.055773767767335114,1.9500176430757734,25.540000915527344,1.142845465320665,25.29999923706055,-1.210531599315342,25.38999938964844,0.055773767767335114 3406,2007-04-16,25.88999938964844,25.979999542236328,25.59000015258789,25.739999771118164,514300.0,0.01688925061423241,1.3636332109932665,-1.0714159207640204,84.05790371053453,80.62547594012436,-0.8864978827820096,-1.7843379714417473,-3.3682749201514355,-4.73680616388182,33.13197018673052,0.5200004577636719,1.1607828265365185,1.5389995574951207,-0.2632897120190698,3.3412888270093113,0.6378549227380255,2.440144192252216,-0.9300003051757848,91.17645958853682,12.470775480949683,0.9011446347570952,4,-0.764999389648441,-2.170000076293949,-4.882499217987064,-4.844999313354496,2.110000610351559,0,0.028582456105195275,1.1999952316238705,25.459999084472656,1.9500176430757734,25.540000915527344,1.142845465320665,25.29999923706055,0.028582456105195275 3407,2007-04-17,25.76000022888184,26.229999542236328,25.68000030517578,25.82999992370605,503500.0,-0.00502121142646994,-3.782611580117095,-0.46666581895394893,80.79092361887135,80.86730764472324,-0.589623328497396,-1.5279023928692688,-3.193498751586457,-4.564639204174366,34.50765813874458,0.5499992370605469,1.191193488601531,1.2790003776550343,-0.5366028978967776,3.094603653206846,0.37119873987912655,2.186802015430942,-0.5960010528564474,62.99219339006344,-18.404450211510017,0.9078016377759063,4,-0.45500087738037465,-1.6500005722045934,-4.784999847412113,-4.715000152587894,2.459999084472649,1,0.02173910950957647,1.3636332109932665,25.88999938964844,1.1999952316238705,25.459999084472656,1.9500176430757734,25.540000915527344,0.02173910950957647 3408,2007-04-18,25.38999938964844,25.76000022888184,25.31999969482422,25.6200008392334,682100.0,-0.014363386488582264,-1.3783758705480456,3.285749318801373,77.08891677647186,80.43661747986488,-0.06848979497180707,-1.037843162589958,-2.7933804264139717,-4.14812647343755,35.301563657408316,0.44000053405762074,1.2364622742014575,0.7989995956420941,-0.9527257873724544,2.5507249786566426,-0.07686309586518192,1.6748622871493701,0.8400001525878871,33.85827954211663,-52.061192110068994,0.8758626915072748,4,0.14500045776366832,-1.279999732971195,-4.304999351501468,-4.304999351501468,1.610000610351559,2,0.07325721366932703,-3.782611580117095,25.76000022888184,1.3636332109932665,25.88999938964844,1.1999952316238705,25.459999084472656,0.07325721366932703 3409,2007-04-19,25.06999969482422,25.28000068664551,24.81999969482422,25.1299991607666,537500.0,-0.012603375443746012,1.5555431931971402,0.2608655991110193,67.04222597602435,78.6671963682757,0.2688038220090121,-0.6379251942918458,-2.4199256272821827,-3.781885776277683,35.55496165498548,0.5699996948242223,1.216282806828044,0.40749988555908345,-1.29688256011735,2.111882331235517,-0.44469133727913146,1.2596911083972984,1.1599998474121094,17.730498372666204,-65.2717871094903,0.8521912228382161,4,0.4549999237060547,-0.9600000381469727,-3.984999656677246,-3.984999656677246,1.8199996948242223,3,0.09014759698415231,-1.3783758705480456,25.38999938964844,-3.782611580117095,25.76000022888184,1.3636332109932665,25.88999938964844,0.09014759698415231 3410,2007-04-20,25.63999938964844,26.059999465942386,25.06999969482422,25.06999969482422,637900.0,0.022736326356713077,-2.4736852672297376,-9.500079473567151,70.96771140082596,77.62141639362986,-0.21746248423641745,-1.1171345850066992,-2.940995026054459,-4.3012218304468455,35.821135278271655,0.9899997711181676,1.2229169919954366,0.8834996223449743,-0.8186753219820986,2.585674566672047,0.032412150181439614,1.734587094508509,0.533600158691403,58.15601301867063,-22.46365534535834,0.8510874721635359,4,-0.11499977111816762,-1.3449993133544957,-4.554999351501468,-4.554999351501468,1.6599998474121094,4,0.07878317105495714,1.5555431931971402,25.06999969482422,-1.3783758705480456,25.38999938964844,-3.782611580117095,25.76000022888184,0.07878317105495714 3411,2007-04-23,25.54999923706055,25.75,25.440000534057614,25.670000076293945,186500.0,-0.0035101464403398674,1.214276469506364,-0.21052790084458026,66.57823054911336,75.91047283377269,-0.0601021344123609,-0.9141217741752996,-2.800812065472879,-4.157373594487844,36.254290750214146,0.30999946594238637,1.1481966130023409,0.6919995307922413,-0.9403906401898858,2.3243897017743684,-0.12419555469882226,1.5081946162833049,0.5694563171386697,51.77302278267341,-26.359315414631325,0.8161950854910643,4,-0.02499961853027699,-1.2549991607666051,-4.324998855590824,-4.324998855590824,1.6599998474121058,0,0.08806262493880435,-2.4736852672297376,25.63999938964844,1.5555431931971402,25.06999969482422,-1.3783758705480456,25.38999938964844,0.08806262493880435 3412,2007-04-24,25.229999542236328,25.70000076293945,25.06999969482422,25.65999984741211,445300.0,-0.012524450269261078,1.4705820754858314,3.583310816180667,60.598497809880755,74.09385776260206,0.2624100138006469,-0.48593399653645264,-2.42912242358787,-3.7709484897406185,37.0626475764909,0.6300010681152308,1.0729954461902977,0.28749990463256836,-1.2284345635849476,1.8034343728500843,-0.47046732947618963,1.0454671387413264,0.8374777775878925,33.06450992667464,-43.42210344157612,0.7579672341087575,4,0.2950000762939453,-0.7150001525878906,-3.864999294281006,-4.004999160766602,2.3299999237060582,1,0.10978995275551018,1.214276469506364,25.54999923706055,-2.4736852672297376,25.63999938964844,1.5555431931971402,25.06999969482422,0.10978995275551018 3413,2007-04-25,25.3700008392334,25.56999969482422,25.059999465942386,25.399999618530273,723200.0,0.005549001170717549,1.756765952182097,0.06976455350330903,53.39234664855713,71.3805087768542,0.14905769641114475,-0.5111647497558636,-2.5066817312124847,-3.8441536382141948,37.8617844469156,0.5100002288818324,1.0218607345530728,0.33800115585327006,-1.044743549800252,1.720745861506792,-0.35337119697349095,1.029373508680031,0.6475773755908207,44.354939187869135,-28.081256119615446,0.6913723528267619,4,0.154998779296875,-0.720001220703125,-3.7925004959106445,-4.055000305175785,2.189998626708988,2,0.11233734252439254,1.4705820754858314,25.229999542236328,1.214276469506364,25.54999923706055,-2.4736852672297376,25.63999938964844,0.11233734252439254 3414,2007-04-26,25.670000076293945,25.690000534057614,25.290000915527344,25.290000915527344,311700.0,0.011824959682169789,-1.1052657996576616,-12.667154120040692,60.113962591013255,68.95896878681029,-0.1459054217202791,-0.6648959488768575,-2.746880250096048,-4.086270779105007,38.75421402266143,0.3999996185302699,0.9364018160641301,0.5235003471374498,-0.646083694063158,1.6930843883380575,-0.061291673462854135,1.1082923677377536,0.29967499773027484,61.000061035155895,-9.238025186080591,0.5847920206003034,4,-0.14500045776367188,-0.9850006103515625,-3.862499713897705,-4.194999694824219,1.8500003814697266,3,0.05181144993194997,1.756765952182097,25.3700008392334,1.4705820754858314,25.229999542236328,1.214276469506364,25.54999923706055,0.05181144993194997 3415,2007-04-27,25.5,25.739999771118164,25.5,25.649999618530273,287900.0,-0.006622519508713953,-2.2000050862759557,-0.39473671001711597,55.898872040062884,65.83018749009122,0.03393401948534702,-0.3854961672125228,-2.520400941328475,-3.8567138023855136,39.21618379957078,0.23999977111816406,0.8855250984507954,0.2715003013610833,-0.7372044437865632,1.2802050465087298,-0.23285207121273999,0.7758526739349065,0.4236880588562215,63.76814398536024,-3.267218831482637,0.5043523725738227,4,0.024999618530273438,-0.8150005340576172,-3.424999713897705,-3.9299993515014684,1.6700000762939453,4,0.054509779986213314,-1.1052657996576616,25.670000076293945,1.756765952182097,25.3700008392334,1.4705820754858314,25.229999542236328,0.054509779986213314 3416,2007-04-30,25.229999542236328,25.78000068664551,25.21999931335449,25.57999992370605,420500.0,-0.010588253245634172,-2.0270275843226413,2.3333418104599026,47.727277653270406,62.15644904946888,0.22402681868520702,-0.015478186187088738,-2.187834720301005,-3.5279621751286356,39.457290719542584,0.5600013732910227,0.8003036789653066,-0.06250009536743306,-0.8725134644438555,0.7475132737089893,-0.46750677990564427,0.34250658917077814,0.649540982058614,23.611081676768038,-38.0510893478981,0.4050066845382108,4,0.21000003814697266,-0.5450000762939453,-2.872499465942383,-3.5099992752075195,1.5699996948242223,0,0.08204517369724629,-2.2000050862759557,25.5,-1.1052657996576616,25.670000076293945,1.756765952182097,25.3700008392334,0.08204517369724629 3417,2007-05-01,25.290000915527344,25.29999923706055,24.93000030517578,25.18000030517578,406200.0,0.0023781757582108654,4.692411526497778,-0.31428711560155304,49.85675779661679,59.130653607262765,0.10096211123571308,0.0026263868381910527,-2.181026493985449,-3.531141112034259,39.07192817749799,0.3699989318847692,0.7085637246166989,-0.05199880599975515,-0.7141360009195523,0.610138388920042,-0.38306740345965196,0.27906979146014166,0.547157975588771,42.35299397502479,-15.562417239360236,0.3310685974598978,5,0.14999866485595703,-0.6050014495849609,-2.9325008392333984,-3.570000648498535,0.8599987030029297,1,0.07591926055512666,-2.0270275843226413,25.229999542236328,-2.2000050862759557,25.5,-1.1052657996576616,25.670000076293945,0.07591926055512666 3418,2007-05-02,25.979999542236328,26.0,25.3700008392334,25.3700008392334,448500.0,0.027283455979843163,-1.0655754107843598,5.545411985018727,55.58373545768591,57.857487994114045,-0.5548970699913873,-0.5916947128550376,-2.8025573012297684,-4.162921532879061,38.65781055339499,0.7099990844726562,0.5703289906609079,0.5579998016357415,0.008144214940770667,1.1078553883307123,0.2830720082882543,0.8329275949832287,-1.1599998474121094,98.1307978067267,43.486871510669516,0.2749277933474863,5,-0.4849996566772461,-1.239999771118164,-3.622499465942383,-4.2599992752075195,0.5900001525878906,2,0.060816010452094726,4.692411526497778,25.290000915527344,-2.0270275843226413,25.229999542236328,-2.2000050862759557,25.5,0.060816010452094726 3419,2007-05-03,25.63999938964844,26.09000015258789,25.3700008392334,25.899999618530273,511500.0,-0.013086996096175474,1.249993294491052,-0.4262307896752752,52.142860386646774,55.76583788142747,-0.140292826549274,-0.22378896414702254,-2.3917928266711677,-3.7702406783256883,37.869266036795004,0.7199993133544922,0.43704940089121536,0.19299964904785583,-0.3482698506307891,0.7342691487265007,-0.0776351007914684,0.46363439888718005,-0.7963996887207081,61.206825678177935,8.11310702813104,0.2706347498393232,5,-0.12999916076660512,-0.899999618530277,-3.189999103546146,-3.9199991226196325,0.8299999237060476,3,0.07488300007796034,-1.0655754107843598,25.979999542236328,4.692411526497778,25.290000915527344,-2.0270275843226413,25.229999542236328,0.07488300007796034 3420,2007-05-04,27.670000076293945,27.739999771118164,25.78000068664551,25.78000068664551,1475600.0,0.07917319559161418,-1.074073775057931,-7.269222022521451,65.3448304778466,55.6287934290645,-2.0697073904652825,-2.1506166043506596,-4.330817074850387,-5.748633890516764,37.56542950246751,2.100000381469723,0.38933933415332334,2.087500286102294,0.989274370006008,3.1857262021985804,1.538387328054153,2.6366132441504355,-2.776544357299805,97.50890718405375,47.19865951681588,0.5491129580481422,5,-1.3350000381469727,-2.1649999618530273,-5.21999979019165,-5.949999809265137,-1.989999771118164,4,-0.005421019809059735,1.249993294491052,25.63999938964844,-1.0655754107843598,25.979999542236328,4.692411526497778,25.290000915527344,-0.005421019809059735 3421,2007-05-07,27.01000022888184,27.60000038146973,26.0,26.85000038146973,1367100.0,-0.023852542305468072,1.3880599989182256,0.08465603126034425,59.87361483742042,55.54825087656891,-1.3195966418774958,-1.4109526293427592,-3.5927266282866697,-5.037785764932742,37.18130915138166,1.6700000762939453,0.4049907409673992,1.3310004234314015,0.08893236012350414,2.5730684867392988,0.7099663917774528,1.9520344550853501,-1.9457518667602578,74.02136366629144,24.269548042567678,0.6210340316539492,5,-0.6750001907348668,-1.3100004196167028,-4.4500002861022985,-5.289999961853031,-0.5300006866455114,0,0.00592372625162052,-1.074073775057931,27.670000076293945,1.249993294491052,25.63999938964844,-1.0655754107843598,25.979999542236328,0.00592372625162052 3422,2007-05-08,27.229999542236328,27.35000038146973,26.690000534057614,26.70000076293945,777200.0,0.008145105941881559,-1.4000027743291275,3.312495529647401,64.886731890991,56.82540479239489,-1.3701466804913274,-1.5663430625101817,-3.7269226812606817,-5.205779963190103,36.51728669332632,0.6599998474121165,0.35851233089116974,1.4589997291564956,0.0462174040543637,2.8717820542586274,0.7526085666054314,2.1653908917075597,-2.0052060955749518,78.48099330254747,25.615028160204297,0.7063911625510656,5,-0.8949995040893555,-1.5,-4.602499485015869,-5.5099992752075195,-0.7099990844726562,1,-0.015791418009714064,1.3880599989182256,27.01000022888184,-1.074073775057931,27.670000076293945,1.249993294491052,25.63999938964844,-0.015791418009714064 3423,2007-05-09,27.399999618530273,27.51000022888184,26.84000015258789,27.040000915527344,525400.0,0.006243117119053121,1.310345394574563,0.6792444002994139,69.32006350236618,57.84830489365633,-1.3655067082213357,-1.6558458196988113,-3.7709461802920643,-5.3117201003163785,35.84327845150377,0.6700000762939489,0.3539262686281539,1.5239997863769545,-0.04491400210440588,3.092913574858315,0.7395428921362743,2.3084566806176348,-2.0242937924014903,85.65399553503165,27.172784022107734,0.7844568942406803,5,-1.0649995803833008,-1.3949995040893555,-4.554999828338623,-5.479999542236328,-0.7899990081787145,2,-0.04562043859134368,-1.4000027743291275,27.229999542236328,1.3880599989182256,27.01000022888184,-1.074073775057931,27.670000076293945,-0.04562043859134368 3424,2007-05-10,26.6200008392334,27.239999771118164,26.60000038146973,27.20000076293945,337900.0,-0.028467109129788892,-1.064511365629021,-1.6111167036658214,57.85257600585898,58.065383112078116,-0.4878850919346611,-0.8335227460323367,-2.8765951760287543,-4.476975520549196,35.44004356334959,0.7999992370605433,0.3858890170974263,0.6900010108947754,-0.9043575959513142,2.284359617740865,-0.1071782925282676,1.4871803143178184,-1.102437376405252,42.85717066107167,-15.018064001359484,0.7971793034230444,5,-0.2850008010864258,-0.5600013732910156,-3.6100010871887207,-4.535000801086426,-0.5200004577636683,3,-0.0018783299336146975,1.310345394574563,27.399999618530273,-1.4000027743291275,27.229999542236328,1.3880599989182256,27.01000022888184,-0.0018783299336146975 3425,2007-05-11,26.8799991607666,27.11000061035156,26.5,26.75,337200.0,0.009767029050953724,1.0677914596338678,-0.2241365135635539,60.37441771543598,59.47062089676319,-0.5940111240014829,-1.0347350470575662,-3.0110595385864087,-4.682874790378143,34.761874441221835,0.610000610351559,0.46077433304135695,0.8789993286132827,-0.7532532328463759,2.5112518900729413,0.06287304788345338,1.695125609343112,-1.2290895194410538,54.99993443490626,-3.49652737545437,0.8161262807298287,5,-0.5449991226196289,-0.5999994277954102,-3.654999256134033,-4.579998970031738,-1.2599983215332031,4,-0.015252970990063841,-1.064511365629021,26.6200008392334,1.310345394574563,27.399999618530273,-1.4000027743291275,27.229999542236328,-0.015252970990063841 3426,2007-05-14,26.6299991607666,26.85000038146973,26.46999931335449,26.75,336400.0,-0.00930059552847362,1.3749947846196862,-0.9230893378523116,61.04100951117411,60.713315531713995,-0.13917224741410195,-0.7657120483988891,-2.62681578460473,-4.374730444643475,33.78396781640102,0.4099998474121129,0.48515380714218637,0.5919993400573738,-1.0630483832142978,2.2470470633290454,-0.23552452157846204,1.4195232016932096,-0.8537441116534978,15.384587169423996,-44.41504869517895,0.8275238616358361,5,-0.07499885559082031,-0.34999942779541016,-3.404999256134033,-4.329998970031738,-1.6999988555908203,0,-0.03567400997107173,1.0677914596338678,26.8799991607666,-1.064511365629021,26.6200008392334,1.310345394574563,27.399999618530273,-0.03567400997107173 3427,2007-05-15,26.31999969482422,26.8799991607666,26.25,26.51000022888184,417100.0,-0.011640986695902633,-2.8181776146576887,1.583326710641371,57.2964622032731,60.9036185034459,0.37134875649350363,-0.4338515201521176,-2.16116278738518,-4.002689489137651,32.36078181498902,0.6299991607666016,0.5394065301079358,0.2539999008178704,-1.4001928121842262,1.908192613819967,-0.5730964556831779,1.0810962573189187,-0.425919962390811,5.555530326080853,-53.87628447360642,0.8270963565010488,5,0.2350006103515625,-0.039999961853027344,-3.0674996376037598,-4.0199995040893555,-1.4200000762939453,1,0.006079021628696113,1.3749947846196862,26.6299991607666,1.0677914596338678,26.8799991607666,-1.064511365629021,26.6200008392334,0.006079021628696113 3428,2007-05-16,27.25,27.25,26.479999542236328,26.520000457763672,474700.0,0.03533435850907951,1.109591618111985,-3.8420920544094046,61.06442913756559,61.89490392021466,-0.40181164313844064,-1.2831481855841247,-2.943737820632233,-4.86572823642679,31.908910902912556,0.9300003051757812,0.684086595466276,1.0910001754760756,-0.6116033481333467,2.793603699085498,0.2396984136713627,1.9423019372807886,-1.2451650652455086,100.0,39.082533350792524,0.8513017618047114,5,-0.48999977111816406,-0.9700002670288086,-3.862499713897705,-4.814999580383301,-3.2199993133544886,2,-0.026788974027021184,-2.8181776146576887,26.31999969482422,1.3749947846196862,26.6299991607666,1.0677914596338678,26.8799991607666,-0.026788974027021184 3429,2007-05-17,27.32999992370605,27.45000076293945,26.85000038146973,27.04999923706055,1152500.0,0.002935777016735752,1.30768327886411,0.3835628249679834,62.97872777904184,61.63200362034747,-0.24236144172291674,-1.249200485196539,-2.8755670194810925,-4.877621599631571,32.61873474117619,0.6000003814697195,0.8334913233201284,1.0580000877380336,-0.6402664589101335,2.7562666343862006,0.20886681441394828,1.9071333610621188,-1.2210550987697388,89.99993642175264,28.226798793144965,0.8491332733240843,5,-0.5299997329711879,-1.0500001907348597,-3.7874994277954066,-4.8849992752075195,-3.2600002288818324,3,-0.02634465112932416,1.109591618111985,27.25,-2.8181776146576887,26.31999969482422,1.3749947846196862,26.6299991607666,-0.02634465112932416 3430,2007-05-18,27.65999984741211,27.729999542236328,26.739999771118164,27.35000038146973,751900.0,0.012074640491301913,3.400010172551912,1.1071382347531846,67.0886174425636,62.43367057647448,-0.641376685964147,-1.4968520923412783,-3.070171782562827,-5.135946577729097,32.61471791048706,0.9899997711181641,0.9256089195524098,1.286999988555909,-0.491385937034611,3.065385914146429,0.39780702576064897,2.176192951351169,-1.4531917257048867,95.27028942735706,27.485584034548722,0.8891929627952594,5,-0.6700000762939453,-1.380000114440918,-3.8475003242492676,-5.164999961853027,-3.5799999237060582,4,-0.05639911332422998,1.30768327886411,27.32999992370605,1.109591618111985,27.25,-2.8181776146576887,26.31999969482422,-0.05639911332422998 3431,2007-05-21,27.79999923706055,28.0,27.25,27.54999923706055,643700.0,0.0050614385546188245,1.3076868903834895,0.8064530022334568,67.45479925340118,62.71901139452006,-0.7348022808463881,-1.538525296917161,-3.0909899013649387,-5.2008132026970095,32.69549894160555,0.75,1.077216192568077,1.3144993782043493,-0.528181196594911,3.1571799530036095,0.3931590908047191,2.2358396656039794,-1.5011996163886714,88.5713849748886,16.84395132642385,0.92134028739963,5,-0.6749992370605504,-1.389999389648441,-3.8124995231628453,-5.214999198913578,-3.4499988555908203,0,-0.07841721070700491,3.400010172551912,27.65999984741211,1.30768327886411,27.32999992370605,1.109591618111985,27.25,-0.07841721070700491 3432,2007-05-22,28.0,28.04999923706055,27.25,27.79999923706055,354200.0,0.007194272245620192,4.333341810459824,0.8000030517577983,65.07463714810828,62.24729735515808,-0.9097634010619977,-1.6025266750837588,-3.180568036813934,-5.325671514856907,33.553989337840896,0.7999992370605504,0.9886601264918617,1.3760001182556145,-0.48565025788736804,3.237650494398597,0.44517493018412324,2.306825306327106,-1.5651043489818726,96.81533460003962,27.253427959347306,0.9308251880714921,5,-0.8500003814697266,-1.5650005340576172,-3.577500343322754,-5.289999961853027,-3.139999389648441,1,-0.10964284624372211,1.3076868903834895,27.79999923706055,3.400010172551912,27.65999984741211,1.30768327886411,27.32999992370605,-0.10964284624372211 3433,2007-05-23,28.21999931335449,28.440000534057614,27.649999618530273,28.04999923706055,466500.0,0.007857118334088975,1.5901562456029728,0.8499971389879443,69.60487423521215,63.55310826953065,-1.1188751553462275,-1.6844250315898996,-3.27628505750722,-5.4756714298078535,34.596273672135425,0.7900009155273402,0.9866834897162029,1.4534995079040485,-0.4400269213126258,3.3470259371207227,0.5067362932957131,2.400262722512384,-1.6235933037321182,87.05875753121876,15.760870338594643,0.9467632146083362,5,-0.87499904632568,-1.5899991989135707,-3.512499809265133,-5.384999275207516,-3.629999160766598,2,-0.11764705087193605,4.333341810459824,28.0,1.3076868903834895,27.79999923706055,3.400010172551912,27.65999984741211,-0.11764705087193605 3434,2007-05-24,27.0,28.10000038146973,26.90999984741211,28.10000038146973,575400.0,-0.04323172725157198,1.1636365843212453,-6.4705875753124795,44.19410149417926,61.75529535605768,0.17958044781018145,-0.3791139629318927,-1.9529664836018092,-4.1863081539917175,34.994267209956995,1.3099994659423793,0.901906060604432,0.1670001983642564,-1.656508091841662,1.9905084885701747,-0.744753946738701,1.0787543434672138,-0.18236264744540165,15.294124246878152,-50.51174813641397,0.9117541451029585,5,0.3450002670288086,-0.36999988555908203,-2.1775002479553223,-4.164999961853027,-2.4300003051757812,3,-0.10999997456868471,1.5901562456029728,28.21999931335449,4.333341810459824,28.0,1.3076868903834895,27.79999923706055,-0.10999997456868471 3435,2007-05-25,26.88999938964844,27.25,26.709999084472656,27.149999618530273,700600.0,-0.004074096679687389,1.3478250052866614,0.23636376246928337,48.850565682822264,60.400801597351915,0.3253643003283244,-0.16826582072877727,-1.750077894749591,-4.004324291355484,35.219718004863786,0.5400009155273438,0.7653828049170279,-0.012500381469724431,-1.7246472251381313,1.6996464621986824,-0.8685738033039279,0.843573040364479,1.5500011444091726,10.404633199525264,-52.11639520740529,0.8560734218342038,5,0.45500087738036754,-0.20499897003174183,-2.0724997520446813,-4.054999351501468,-2.3299999237060547,4,-0.10487169054789225,1.1636365843212453,27.0,1.5901562456029728,28.21999931335449,4.333341810459824,28.0,-0.10487169054789225 3436,2007-05-29,27.29999923706055,27.45000076293945,27.03000068664551,27.040000915527344,760300.0,0.01524729850198292,-2.000013623978227,-0.9999926640502053,50.6469477463655,59.66196665769551,0.022795863415268514,-0.437674909479842,-2.0518061272624557,-4.347688538509065,36.14277803854147,0.5600013732910085,0.7790570027779466,0.29399948120117614,-1.2326670794936874,1.8206660418960396,-0.4693337991462556,1.057332761548608,1.1054012680053624,34.104026486766266,-25.307692372833678,0.7633332803474312,5,0.16000080108642223,-0.6149988174438512,-2.389999389648441,-4.464999198913578,-2.849998474121101,1,-0.11794869609312131,1.3478250052866614,26.88999938964844,1.1636365843212453,27.0,1.5901562456029728,28.21999931335449,-0.11794869609312131 3437,2007-05-30,27.209999084472656,27.3700008392334,27.04999923706055,27.04999923706055,888000.0,-0.0032967089781349435,-3.0000238418807808,0.6153880012324265,48.2176297114319,58.234544499236215,0.2819712069828242,-0.20707495040058532,-1.8716906082151823,-4.19696716795384,37.704489587197976,0.320001602172848,0.7523475338216166,0.10799942016601705,-1.1884345794895879,1.404433419821622,-0.5402175796617854,0.7562164199938195,1.1614933921813915,28.90170988700353,-26.0673244079895,0.648216999827803,5,0.36500072479248047,-0.524998664855957,-2.299999237060547,-4.374999046325684,-2.659999847412106,2,-0.10510837189388145,-2.000013623978227,27.29999923706055,1.3478250052866614,26.88999938964844,1.1636365843212453,27.0,-0.10510837189388145 3438,2007-05-31,27.559999465942386,27.76000022888184,27.25,27.25,577000.0,0.012862932497100132,-2.290329725772039,1.9374985098825248,59.5918272019183,57.85822221288915,-0.021714913847812767,-0.456016735358002,-2.1266177643404482,-4.478485129341518,38.58494393621738,0.5500011444091832,0.7516904516297984,0.3789998054504444,-0.8183287872597305,1.5763283981606193,-0.21966449090464124,0.9776641018055301,0.7782631428680347,61.15104952103649,4.457861463487227,0.5986642963550871,5,0.015000343322750354,-0.8749990463256871,-2.539999961853031,-4.724999427795414,-2.7399997711181676,3,-0.0979680300403265,-3.0000238418807808,27.209999084472656,-2.000013623978227,27.29999923706055,1.3478250052866614,26.88999938964844,-0.0979680300403265 3439,2007-06-01,27.559999465942386,27.79999923706055,27.229999542236328,27.35000038146973,892700.0,0.0,-1.533327681939534,0.6774175685569882,57.3275904593094,56.77366365919424,0.01602692263149308,-0.3212717056693144,-2.04409136264486,-4.407870446838576,39.42181740277347,0.5699996948242223,0.8098421839665626,0.28299980163574645,-0.6788207153794907,1.2448203186509836,-0.19791045687187392,0.7639100601433668,0.7456978723812782,77.98167545680126,20.203744518350952,0.4809102585076195,6,0.015000343322750354,-0.8749990463256871,-2.472499847412113,-4.724999427795414,-3.1999988555908274,4,-0.10776485380649992,-2.290329725772039,27.559999465942386,-3.0000238418807808,27.209999084472656,-2.000013623978227,27.29999923706055,-0.10776485380649992 3440,2007-06-04,27.520000457763672,27.649999618530273,27.26000022888184,27.559999465942386,590300.0,-0.001451342850283588,2.545460062595877,-0.19047229791100692,60.04516499863299,55.95037096422,0.038083471917587985,-0.30892523677560746,-1.924197806698814,-4.2999658657060635,38.79304375791589,0.38999938964843395,0.7635120252057099,0.25050077438354634,-0.7006972431368581,1.2016987919039508,-0.22509823437665588,0.7260997831437486,0.7537829154829723,63.63645371202898,0.4755585893510741,0.4755990087602021,6,0.054999351501464844,-0.8350000381469727,-2.4150009155273438,-4.685000419616699,-2.909999847412113,0,-0.10719479338188853,-1.533327681939534,27.559999465942386,-2.290329725772039,27.559999465942386,-3.0000238418807808,27.209999084472656,-0.10719479338188853 3441,2007-06-05,27.170000076293945,27.479999542236328,27.040000915527344,27.38999938964844,531100.0,-0.012718036905809305,1.1999952316238705,5.500119212245082,59.5078357051452,55.33183747055743,0.32332118880088245,0.05657727841732196,-1.4889855662867788,-3.885641146713457,37.95637696909295,0.4799995422363281,0.6860355669024827,-0.10749959945678711,-1.0521771142351142,0.83717791532154,-0.5798383568459506,0.3648391579323764,1.072507611177219,17.10519050941371,-51.13887649254739,0.4723387573891632,6,0.4049997329711914,-0.4849996566772461,-2.065000534057617,-4.335000038146973,-2.489999771118164,1,-0.09606185509836662,2.545460062595877,27.520000457763672,-1.533327681939534,27.559999465942386,-2.290329725772039,27.559999465942386,-0.09606185509836662 3442,2007-06-06,26.79999923706055,27.040000915527344,26.45000076293945,26.96999931335449,700300.0,-0.01361799183637924,2.8064123151891254,0.7727300312979101,44.24551431584723,52.51413081285022,0.564571758864318,0.41393446855380134,-1.036960199429462,-3.457125610872371,36.65825360940808,0.7199993133544957,0.5321352416364,-0.45600042343139435,-1.42450219921432,0.5125013523515314,-0.9402513113228572,0.028250464460068514,1.4118582783506426,25.925842201337513,-36.719125122609555,0.4842508878914635,6,0.4750013351440394,-0.11499881744385121,-1.7374997138977086,-3.9649991989135778,-2.1599998474121094,2,-0.08768651272464922,1.1999952316238705,27.170000076293945,2.545460062595877,27.520000457763672,-1.533327681939534,27.559999465942386,-0.08768651272464922 3443,2007-06-07,26.149999618530273,26.86000061035156,26.149999618530273,26.79999923706055,569100.0,-0.024253717799790908,-1.1846197184751657,3.8235254518733086,36.83035239121092,51.695936468075956,0.9946622298948569,1.0176616999094783,-0.31208742242987597,-2.7538727054381553,34.97859245720749,0.7100009918212855,0.3360399679404189,-1.0435000419616713,-2.127338700663042,0.04033861673969952,-1.585419371312355,-0.5015807126109877,1.9913836267820493,0.0,-56.7398868287772,0.5419193293506852,6,0.8249998092651367,0.7550010681152344,-1.0875000953674316,-3.314999580383301,-2.0100002288818324,3,-0.061185483931553875,2.8064123151891254,26.79999923706055,1.1999952316238705,27.170000076293945,2.545460062595877,27.520000457763672,-0.061185483931553875 3444,2007-06-08,26.56999969482422,26.690000534057614,26.170000076293945,26.290000915527344,498800.0,0.016061188620298372,1.0000000000000138,-0.43076760557180643,38.07439578363236,50.49858425705486,0.5668639123771371,0.6258091571110036,-0.6443425715253852,-3.1198719680628955,33.71215577805146,0.5400009155273402,0.15176882426754545,-0.620999908447267,-1.7106237870049483,0.46862397011041423,-1.1658118477261077,-0.0761879691684264,1.4519005328811794,28.00000508626302,-22.88016324777517,0.54481193927884,6,0.4049997329711914,0.33500099182128906,-1.4524998664855957,-3.734999656677246,-2.3400001525878906,4,-0.06586375687241341,-1.1846197184751657,26.149999618530273,2.8064123151891254,26.79999923706055,1.1999952316238705,27.170000076293945,-0.06586375687241341 3445,2007-06-11,26.46999931335449,26.489999771118164,26.149999618530273,26.40999984741211,411100.0,-0.0037636576070119165,5.799977111903718,0.2142847411444015,35.32009136745921,48.79560021495416,0.6716535081669441,0.7309970646110386,-0.4714244145663784,-2.965105698083743,32.572449118272985,0.4200000762939453,-0.1025288677246543,-0.700500297546391,-1.8294771127027616,0.4284765176099796,-1.2649887051245763,-0.13601188996820568,1.4395868778004015,24.060128810574188,-21.141394106225324,0.5644884075781845,6,0.5050001144409215,0.6400012969970739,-1.3449993133544886,-3.634999275207516,-2.3099994659423793,0,-0.0797128355775365,1.0000000000000138,26.56999969482422,-1.1846197184751657,26.149999618530273,2.8064123151891254,26.79999923706055,-0.0797128355775365 3446,2007-06-12,25.68000030517578,26.399999618530273,25.649999618530273,26.20000076293945,622100.0,-0.02984507097361888,-1.5861987319460156,-8.666751438472017,27.343748253769803,46.47628005299171,1.3496160083275228,1.5243284680135858,0.3809145003580028,-2.117672409290371,31.358755810108406,0.8199996948242152,-0.09420666979011116,-1.4429993629455566,-2.735782459174569,-0.1502162667165443,-2.089390911060061,-0.7966078148310523,2.1240106916216313,2.1583207663417774,-35.00602981085828,0.6463915481145054,6,1.044999122619629,1.364999771118164,0.23999977111816406,-2.0900001525878906,-1.220001220703125,1,-0.041666654287716876,5.799977111903718,26.46999931335449,1.0000000000000138,26.56999969482422,-1.1846197184751657,26.149999618530273,-0.041666654287716876 3447,2007-06-13,26.479999542236328,26.59000015258789,25.729999542236328,25.8700008392334,521700.0,0.03115261789538648,1.0722908178389967,-1.1730733961779782,34.73684104856014,43.7146149248408,0.48631818004910343,0.7767552645035991,-0.35744667828846843,-2.853086253792725,30.43737074607321,0.9099998474121094,-0.09382234172945658,-0.6510001182556167,-1.9246999790604598,0.6226997425492264,-1.28785004865804,-0.01415018785319333,1.151690544299715,68.59497879061605,36.18285472451313,0.636849930402422,6,0.24499988555908203,0.5650005340576172,-0.46249961853027344,-2.8899993896484375,-2.399999618530277,2,-0.06797580317890484,-1.5861987319460156,25.68000030517578,5.799977111903718,26.46999931335449,1.0000000000000138,26.56999969482422,-0.06797580317890484 3448,2007-06-14,26.520000457763672,26.78000068664551,26.15999984741211,26.29999923706055,424900.0,0.0015106086185363576,-1.480003356933608,0.3606585056986012,44.69027108822668,42.31046832805383,0.31657002559762404,0.715968582431664,-0.3366529092570083,-2.828411834982358,29.1890554189354,0.620000839233402,-0.13764236409164,-0.5744992256164565,-1.8753890281072216,0.7263905768743086,-1.224944126861839,0.07594567562892607,0.9531543913319105,76.99115193620997,40.66164916030927,0.650444901245382,6,0.12999916076660156,0.5249996185302734,-0.4875006675720215,-2.9300003051757812,-2.3500003814697266,3,-0.07088993347150807,1.0722908178389967,26.479999542236328,-1.5861987319460156,25.68000030517578,5.799977111903718,26.46999931335449,-0.07088993347150807 3449,2007-06-15,26.61000061035156,26.96999931335449,26.53000068664551,26.93000030517578,708500.0,0.0033936708534836324,1.200005722078644,-1.4545359966708677,46.88890245225687,40.8486613784565,0.08676530410233596,0.600025823226428,-0.38805994036584224,-2.8546324563564838,27.78349772135986,0.44999885559081676,-0.16080698204104493,-0.448499107360842,-1.7617395238458933,0.8647413091242093,-1.1051193156033676,0.20812110088168367,0.7173018202988004,72.72736467936298,31.75044752162944,0.6566202082425248,6,-0.045001029968258166,0.43499946594238637,-0.44000053405761363,-3.0200004577636683,-3.590000152587887,4,-0.0928222910202513,-1.480003356933608,26.520000457763672,1.0722908178389967,26.479999542236328,-1.5861987319460156,25.68000030517578,-0.0928222910202513 3450,2007-06-18,26.10000038146973,26.25,25.920000076293945,26.149999618530273,387700.0,-0.019165735331980183,1.6399993896484375,0.15624776482367644,36.95653526003172,38.342961328999436,0.41812622738855865,1.0405099369272897,0.16120570497498576,-2.2890786482867007,25.957464063027903,0.6900005340576136,-0.300388441011858,-0.8804993629455531,-2.2281749848913854,0.46717625900027926,-1.5543371739184693,-0.20666155197263691,1.0931178242110207,34.09097477097397,-7.434952695073179,0.6738378109729168,6,0.24499988555907848,0.9449996948242152,0.09749937057494762,-2.5100002288818395,-3.0,0,-0.07164754068590173,1.200005722078644,26.61000061035156,-1.480003356933608,26.520000457763672,1.0722908178389967,26.479999542236328,-0.07164754068590173 3451,2007-06-19,25.6200008392334,25.86000061035156,25.40999984741211,25.86000061035156,668200.0,-0.018390786790069114,2.750009934117018,4.800068665598805,34.06815312455447,37.212143418855796,0.7321274101744351,1.4217072083045252,0.6718340172932429,-1.7547946894800717,24.045156329824007,0.6900005340576207,-0.4488967168204532,-1.251498985290528,-2.6708278642268617,0.16782989364580558,-1.9611634247586949,-0.5418345458223612,1.4496678794753137,13.46160664833495,-28.43592588590407,0.7096644394681673,6,0.5699987411499023,1.3049993515014648,0.6874990463256836,-2.030000686645508,-3.3700008392333984,1,-0.056986765963938035,1.6399993896484375,26.10000038146973,1.200005722078644,26.61000061035156,-1.480003356933608,26.520000457763672,-0.056986765963938035 3452,2007-06-20,24.93000030517578,25.75,24.93000030517578,25.71999931335449,634100.0,-0.026932104272259783,-1.0759512007861183,3.291665673255007,25.32833772596082,35.93414178938357,1.2616489006019336,1.9709711330134425,1.375083215507388,-1.0181224145004926,22.195509246153335,0.8199996948242188,-0.640525127652328,-1.7879995346069322,-3.3502860874408142,-0.2257129817730501,-2.569142811023873,-1.0068562581899911,1.9737015264032713,0.0,-37.831953803404524,0.781143276416941,6,1.0199995040893555,1.755000114440918,1.487499713897705,-1.3400001525878906,-3.030000686645508,2,-0.018852836540300677,2.750009934117018,25.6200008392334,1.6399993896484375,26.10000038146973,1.200005722078644,26.61000061035156,-0.018852836540300677 3453,2007-06-21,24.899999618530273,25.29999923706055,24.46999931335449,24.63999938964844,994700.0,-0.0012033969626257246,-1.766664653355492,-0.329114626968009,25.186571413117377,34.50216130377079,1.2244548203576642,1.8334971619925469,1.4211585322822238,-0.9489745179498783,20.089074662596634,0.8299999237060618,-0.8217168049600687,-1.6520002365112312,-3.2474882189310748,-0.056512254091387604,-2.449744227721151,-0.8542562453013112,1.7668580298803853,17.200012207031392,-14.91078221438692,0.7977439912099211,6,0.8199996948242152,1.5550003051757777,1.517500400543213,-1.3099994659423828,-2.770000457763672,3,-0.03293171515609139,-1.0759512007861183,24.93000030517578,2.750009934117018,25.6200008392334,1.6399993896484375,26.10000038146973,-0.03293171515609139 3454,2007-06-22,24.03000068664551,24.93000030517578,24.03000068664551,24.79999923706055,1554500.0,-0.034939716675229215,-1.337665747669677,-2.961530279132931,21.809374232554134,33.00097051100356,1.895608110286016,2.6030419906456537,2.289716899573971,-0.044170597016357505,19.619107878678683,0.8999996185302699,-0.9310569108536058,-2.3734992027282686,-4.309868290760402,-0.43713011469613505,-3.3416837467443337,-1.4053146587122036,2.329296794857285,0.0,-26.961277987748353,0.9681845440160666,6,1.4699993133544886,2.204999923706051,2.4899992942810023,-0.44000053405762074,-3.10000038146973,4,0.005826025203829355,-1.766664653355492,24.899999618530273,-1.0759512007861183,24.93000030517578,2.750009934117018,25.6200008392334,0.005826025203829355 3455,2007-06-25,24.06999969482422,24.45000076293945,23.63999938964844,23.979999542236328,870000.0,0.0016645446123910723,-1.1038984201217739,-0.1168835350915653,23.639448776166375,32.58938168015873,1.6532212333998793,2.4674508317742614,2.2512915101680377,-0.04973672759291148,19.630237200374197,0.8100013732910085,-0.9559833355137606,-2.192500209808351,-4.3747813144960475,-0.010219105120654604,-3.2836407621521992,-1.1013596574645028,1.9166102995014107,19.369372465461446,-8.47351943638337,1.0911405523438484,6,1.234999656677246,1.9700002670288086,2.4700002670288086,-0.19999980926513672,-2.4099998474121094,0,-0.043622735786171596,-1.337665747669677,24.03000068664551,-1.766664653355492,24.899999618530273,-1.0759512007861183,24.93000030517578,-0.043622735786171596 3456,2007-06-26,24.07999992370605,24.420000076293945,23.96999931335449,24.28000068664551,524600.0,0.0004154644374168015,-1.1428506553073803,-2.2222269317171137,25.36231859019243,31.547768073673428,1.5560258137655616,2.3229461541385596,2.229151232291681,-0.03495564895030867,19.42016809264593,0.4500007629394567,-1.0272028704410978,-2.021500015258791,-4.351607214847025,0.3086071843294427,-3.186553615052908,-0.8564464154646743,1.4842201617776851,20.85309984741185,-6.93352767634136,1.1650535997941174,6,1.2249994277954137,1.9600000381469762,2.5549998283386266,0.03499984741211293,-1.7000007629394496,1,-0.040697655537429656,-1.1038984201217739,24.06999969482422,-1.337665747669677,24.03000068664551,-1.766664653355492,24.899999618530273,-0.040697655537429656 3457,2007-06-27,24.35000038146973,24.43000030517578,23.56999969482422,23.71999931335449,1086000.0,0.011212643630362784,1.1772142119037732,-3.1499933243051745,32.490277715931185,30.19221325452948,1.0640020723586971,1.9264667382022402,1.9540887556184927,-0.2753194081863022,19.32259250610729,0.8600006103515625,-1.081195420111328,-1.6084996223449686,-4.002335945849971,0.7853367011600341,-2.8054177840974717,-0.4115814605924655,0.8678599787636543,45.08675682290771,13.215850948472589,1.1969181617525018,6,0.9199991226196254,1.6549997329711879,2.4174995422363246,0.03499984741210582,-2.680000305175785,2,-0.08624231410968775,-1.1428506553073803,24.07999992370605,-1.1038984201217739,24.06999969482422,-1.337665747669677,24.03000068664551,-0.08624231410968775 3458,2007-06-28,24.86000061035156,25.38999938964844,24.40999984741211,24.5,1120300.0,0.020944567593105035,-2.6296217804716218,0.5714285714285593,33.65201496995277,28.721447978717915,0.32829129009574487,1.2688738068598262,1.4567764450426175,-0.7580049426163491,18.193858399904332,1.039999008178711,-1.0078562047602446,-0.9634994506835959,-3.2803507319185847,1.353351830551393,-2.1219250913010903,0.19492618993389854,-1.2900009155273402,70.87918306777134,36.927469227802646,1.1584256406174953,6,0.04999923706055043,1.144999504089359,1.9324989318847692,-0.10500144958495738,-2.010000228881829,3,-0.1190668109070262,1.1772142119037732,24.35000038146973,-1.1428506553073803,24.07999992370605,-1.1038984201217739,24.06999969482422,-0.1190668109070262 3459,2007-06-29,24.59000015258789,25.03000068664551,24.43000030517578,24.989999771118164,702900.0,-0.010860838742346668,1.4999940395535005,-1.1111081676768644,32.59259913356911,28.236566186888737,0.3147173874932747,1.3754825505894246,1.746905114506795,-0.4488894686385727,16.96149121379526,0.6000003814697301,-1.042145394809701,-1.0849999427795396,-3.312204770019811,1.1422048844607318,-2.1986023563996753,0.028602470840596084,-1.0200004577636719,56.043990593206374,19.98013517332646,1.113602413620136,6,0.125,1.244999885559082,2.3975000381469727,0.625,-0.9300003051757812,4,-0.10004070665133347,-2.6296217804716218,24.86000061035156,1.1772142119037732,24.35000038146973,-1.1428506553073803,24.07999992370605,-0.10004070665133347 3460,2007-07-02,24.56999969482422,24.90999984741211,24.209999084472656,24.239999771118164,906300.0,-0.0008133573663913207,-2.5897355641087088,-0.8250005960470161,38.01295513735785,28.67487752164467,0.10601186883573277,1.2260024316325513,1.768840771838228,-0.39556069609124833,15.744864625829768,0.7000007629394531,-1.171192248393215,-0.9575003623962388,-3.0573234476600675,1.1423227228675898,-2.007411905028153,0.09241118023567552,-0.9636000061035155,54.94506415818828,13.989590193473077,1.0499115426319134,7,0.09000015258789062,1.114999771118164,2.4175004959106445,0.6450004577636719,-0.25,0,-0.14814812514691322,1.4999940395535005,24.59000015258789,-2.6296217804716218,24.86000061035156,1.1772142119037732,24.35000038146973,-0.14814812514691322 3461,2007-07-03,24.559999465942386,24.790000915527344,24.559999465942386,24.60000038146973,1296600.0,-0.00040700972755558507,-10.499809269502016,-0.12121492356154091,25.000012417627545,28.638396931829863,-0.05605652273180439,1.086128668673922,1.7836013141954616,-0.3513132775222836,14.960783521729498,0.23000144958495738,-1.3370316471639647,-0.8370005607604938,-2.828647148615733,1.1546460270947456,-1.8328238546881153,0.1588227331671277,-0.9179277832031296,54.395600940679444,16.23671577855228,0.9958232939276204,7,-0.07999992370605824,1.1249999999999964,2.4550008773803675,0.6550006866455043,-0.6599998474121129,1,-0.11807816293122231,-2.5897355641087088,24.56999969482422,1.4999940395535005,24.59000015258789,-2.6296217804716218,24.86000061035156,-0.11807816293122231 3462,2007-07-05,24.45000076293945,24.709999084472656,24.25,24.68000030517578,1081400.0,-0.00447877464962787,2.172439194433117,5.749856952126734,23.52941463419377,28.45426840083835,-0.0238099825747895,1.065682538131501,1.9074964083996164,-0.20528362175648596,15.444345300476956,0.45999908447265625,-1.4267545432488191,-0.829499340057378,-2.748594126764143,1.089595446649387,-1.7890467334107605,0.13004805329600444,-0.7729705260620108,20.339120033620688,-12.374538931610829,0.9595473933533825,7,0.029998779296878553,1.2349987030029332,2.6224994659423864,0.9499998092651367,-1.3900012969970632,3,-0.08466263957383968,-10.499809269502016,24.559999465942386,-2.5897355641087088,24.56999969482422,1.4999940395535005,24.59000015258789,-0.08466263957383968 3463,2007-07-06,24.54999923706055,24.770000457763672,24.459999084472656,24.540000915527344,1126700.0,0.004089917014345357,-2.6470324245484123,-0.043471049707277644,23.724460005994572,28.6670557089984,-0.19967508064576478,0.8850468537991354,1.8183294792026707,-0.26431207633665466,16.44915415574573,0.3199996948242223,-1.465265770472211,-0.6495008468627894,-2.549101627501045,1.2500999337754664,-1.5993012371819155,0.3002995434563367,-0.8387096171276909,41.46335222845365,13.240633240386547,0.9498003903191271,7,-0.0699996948242223,1.1350002288818324,2.5800008773803675,0.8500013351440359,-2.0099983215332067,4,-0.11731157842233142,2.172439194433117,24.45000076293945,-10.499809269502016,24.559999465942386,-2.5897355641087088,24.56999969482422,-0.11731157842233142 3464,2007-07-09,24.81999969482422,24.90999984741211,24.520000457763672,24.520000457763672,601500.0,0.010997982328084133,-1.6000025431379779,30.004959938943937,32.60867875103848,29.663636817317524,-0.3864709867847722,0.5030080773418746,1.552849966530239,-0.49502897623597875,17.415108047887777,0.3899993896484375,-1.3852447045376124,-0.2920003890991225,-2.083966155301969,1.4999653771037238,-1.1879832722005474,0.6039824940023024,-1.0751358794970471,87.14284935776917,57.19783201545646,0.8959828831014234,7,-0.3400001525878906,0.8649997711181641,2.310000419616699,0.8000001907348633,-2.190000534057617,0,-0.07937144792815198,-2.6470324245484123,24.54999923706055,2.172439194433117,24.45000076293945,-10.499809269502016,24.559999465942386,-0.07937144792815198 3465,2007-07-10,24.36000061035156,24.989999771118164,24.36000061035156,24.59000015258789,496700.0,-0.018533404114770557,-4.47826447514623,-0.7666670905230082,32.78687243113602,30.488587244089032,0.13297447950383656,0.8398877952514034,2.0175984276834207,0.0007002376240770047,18.536909682871585,0.6299991607666051,-1.312049438336004,-0.646499538421633,-2.3479947189327532,1.0549956420894873,-1.4972471286771913,0.20424805183392536,-0.582234083537962,14.864951942531604,-16.456033172557962,0.8507475902555597,7,0.11999893188476918,1.2499990463256871,2.769999504089359,1.394999504089359,-2.130001068115231,1,-0.02873566278327555,-1.6000025431379779,24.81999969482422,-2.6470324245484123,24.54999923706055,2.172439194433117,24.45000076293945,-0.02873566278327555 3466,2007-07-11,24.61000061035156,24.71999931335449,24.29999923706055,24.38999938964844,593200.0,0.010262725522829586,-1.0999923706345742,-0.9565289502926915,45.03105663645307,31.88200712414702,-0.037927123615936864,0.5329400766020882,1.7840550015190466,-0.20776136867348782,19.963953161787252,0.4200000762939382,-1.1109754362014002,-0.3429995536804249,-2.0224745493505374,1.3364754419896876,-1.1827370515154811,0.49673794415463135,-0.7999894262812646,48.64874617563545,12.813736907346438,0.8397374978350566,7,0.18999862670898793,0.9149990081787145,2.519999504089359,1.1799993515014684,-2.9600009918212855,2,-0.011783864621496942,-4.47826447514623,24.36000061035156,-1.6000025431379779,24.81999969482422,-2.6470324245484123,24.54999923706055,-0.011783864621496942 3467,2007-07-12,24.68000030517578,24.81999969482422,24.57999992370605,24.75,604900.0,0.0028443597353986494,1.2857220708447206,-0.318178665556953,46.62577369108056,33.323535870939,-0.06279739999119371,0.33853138011244965,1.7297302624652318,-0.23427622346999044,21.722870878043942,0.23999977111816762,-0.9243532636247593,-0.18299989700317454,-1.7033062511280086,1.3373064571216595,-0.9431530740655916,0.5771532800592425,-0.8383893569939254,55.07257594144145,16.18305441227932,0.7601531770624173,7,-0.06000041961669922,0.625,2.4499998092651367,1.109999656677246,-1.6800003051757812,3,-0.03160456551866131,-1.0999923706345742,24.61000061035156,-4.47826447514623,24.36000061035156,-1.6000025431379779,24.81999969482422,-0.03160456551866131 3468,2007-07-13,24.63999938964844,24.729999542236328,24.559999465942386,24.649999618530273,272200.0,-0.001620782618829697,-1.0000000000000417,0.14286103542229256,62.55142191756951,36.65229395805015,-0.06401764728452264,0.2429204268440337,1.7630203819752133,-0.1544137166415993,23.26624596937685,0.17000007629394176,-0.7523859811577154,-0.12900075912475373,-1.4353563578432116,1.1773548395937041,-0.7821785584839844,0.524177040234477,-0.7674206726372539,49.275346294080016,5.240743808371896,0.6531777993592296,7,-0.039999961853030896,0.6300001144409144,2.3400011062622035,1.1500005722045863,-2.1299991607666016,4,-0.06412337511541621,1.2857220708447206,24.68000030517578,-1.0999923706345742,24.61000061035156,-4.47826447514623,24.36000061035156,-0.06412337511541621 3469,2007-07-16,24.13999938964844,24.520000457763672,24.09000015258789,24.520000457763672,476200.0,-0.020292208294861225,1.2631531395874116,37.99923707802192,51.21106764027271,38.11875090281847,0.40838269866607035,0.5780217029427313,2.261322078289595,0.3853401480167129,24.78909125270772,0.5499992370605504,-0.6623314377264116,-0.5055006980895946,-1.511534857588515,0.5005334614093258,-1.008517777839053,-0.0024836183401362177,-0.23707225918450803,5.555473139222069,-39.88069852773715,0.5030170797494594,7,0.4000005722045863,1.1300001144409144,2.800000667572018,1.6500005722045863,-1.8799991607666016,0,-0.06627997160626264,-1.0000000000000417,24.63999938964844,1.2857220708447206,24.68000030517578,-1.0999923706345742,24.61000061035156,-0.06627997160626264 3470,2007-07-17,24.229999542236328,24.45000076293945,24.1299991607666,24.1299991607666,513000.0,0.0037282582793469743,-5.400007629365357,-0.26315815891181293,52.52524668702462,41.17711026608481,0.29623374286649096,0.35915678559317143,2.1051914143422934,0.3336257294521303,26.617304646464895,0.320001602172848,-0.6122070976228606,-0.32200050354003906,-1.0745011641145261,0.430500157034448,-0.6982508338272844,0.05424982674720624,-0.2973309665887065,19.178010608000417,-28.154602675931404,0.37625033028724375,7,0.3100004196166992,1.0399999618530273,2.710000514984131,1.6150007247924805,-1.8599987030029297,1,-0.0660338593354366,1.2631531395874116,24.13999938964844,-1.0000000000000417,24.63999938964844,1.2857220708447206,24.68000030517578,-0.0660338593354366 3471,2007-07-18,24.15999984741211,24.18000030517578,23.75,23.959999084472656,428100.0,-0.0028889680621825287,2.583310816180561,2.0,46.5703856771125,43.73721815974245,0.33919668553250304,0.3311466974506274,2.1281607503560025,0.4383800360674712,27.966000147264364,0.4799995422363281,-0.5324935317487309,-0.31900014877319194,-0.8986879459938208,0.26068764844743697,-0.6088440473835064,-0.029156250162877484,1.2299995422363317,38.317753677440514,-8.914815504406612,0.2898438986103147,7,0.21000003814697266,1.109999656677246,2.882500171661377,1.6850004196166992,-2.479999542236328,2,-0.07988411909623883,-5.400007629365357,24.229999542236328,1.2631531395874116,24.13999938964844,-1.0000000000000417,24.63999938964844,-0.07988411909623883 3472,2007-07-19,24.459999084472656,24.690000534057614,24.40999984741211,24.5,527000.0,0.01241718704285022,-3.0000272479563526,-0.20000381468271378,42.187462747061566,45.788662908749885,0.04555550785006446,-0.006186427419414997,1.7765551872062844,0.17698912351454155,28.39402758103462,0.5300006866455043,-0.4901755819070992,0.004499149322509055,-0.5349147478569805,0.5439130465019986,-0.2652077992672339,0.27420609791225203,0.8972003173828149,72.44892001198905,27.042266202376737,0.2697069485897444,7,-0.08999919891357422,0.8100004196166992,2.4250006675720215,1.3950014114379883,-2.319999694824215,3,-0.11488142155026437,2.583310816180561,24.15999984741211,-5.400007629365357,24.229999542236328,1.2631531395874116,24.13999938964844,-0.11488142155026437 3473,2007-07-20,24.07999992370605,24.45000076293945,23.82999992370605,24.40999984741211,756000.0,-0.015535534545781382,2.024381393661169,8.249809269502283,40.449420543816544,46.65985644128078,0.3932260052200789,0.3259417913147509,2.093987938738298,0.6118217561987827,28.56765170636163,0.6299991607666051,-0.4046051624469271,-0.3345000267028837,-0.8560150745411264,0.18701502113535895,-0.595257550622005,-0.07374250278376238,1.2450554901123105,35.10635491679679,-8.5848359548459,0.2607575239191215,7,0.2899999618530309,1.1899995803833043,2.8049998283386266,1.9700002670288121,-1.9099998474121058,4,-0.04485049531261931,-3.0000272479563526,24.459999084472656,2.583310816180561,24.15999984741211,-5.400007629365357,24.229999542236328,-0.04485049531261931 3474,2007-07-23,24.170000076293945,24.46999931335449,24.01000022888184,24.15999984741211,312800.0,0.0037375478767875947,-1.9677411415809092,-0.030303730890384902,42.70072611616609,47.761395739617456,0.2249868630494518,0.2603142626094481,1.966322741833764,0.5751803609029338,28.294215234813592,0.45999908447264914,-0.2964918972814097,-0.2514998435974114,-0.7547222496923105,0.2517225624974877,-0.503111046644861,0.00011135945003815095,1.1235542292480503,44.68083379495219,2.3134961395250855,0.2516112030474497,7,0.11499977111816406,1.0999994277954102,2.677499771118164,1.9099998474121058,-2.3299999237060547,0,-0.06868017551395222,2.024381393661169,24.07999992370605,-3.0000272479563526,24.459999084472656,2.583310816180561,24.15999984741211,-0.06868017551395222 3475,2007-07-24,23.020000457763672,23.88999938964844,22.940000534057614,23.78000068664551,674400.0,-0.047579628254043715,-1.0652147321937613,-75.9982834255201,30.15462815259795,46.10845924141133,1.3018182100780251,1.3993633449441916,3.0561358430089776,1.7752673453307892,28.004897330065358,1.2299995422363317,-0.2229374985446313,-1.3489995002746582,-2.14217820406704,-0.5558207964822763,-1.7455888521708474,-0.952410148378469,2.242682761667485,4.571424211774756,-34.77596020053926,0.3965893518961904,7,0.8599996566772461,1.5749998092651367,3.784999370574951,3.3350000381469727,-0.8199996948242188,1,-0.03301477905164496,-1.9677411415809092,24.170000076293945,2.024381393661169,24.07999992370605,-3.0000272479563526,24.459999084472656,-0.03301477905164496 3476,2007-07-25,23.10000038146973,23.3799991607666,22.790000915527344,23.13999938964844,779400.0,0.0034752355393232737,1.2692303460013734,0.05263025806921139,32.4675118788294,44.53531904005009,1.1008674194433574,1.3093088314485577,2.9236975727180017,1.7507992621582282,27.742148605229445,0.5899982452392578,-0.21966618837947038,-1.2199995994567843,-2.189774192589752,-0.2502250063238165,-1.7048868960232682,-0.7351123028903004,2.0697755305464867,16.315764641162616,-24.38530091065298,0.4848872965664839,7,0.6599998474121058,1.225000381469723,3.594999790191647,3.3099994659423793,-1.2200012207031286,2,-0.03160171126325695,-1.0652147321937613,23.020000457763672,-1.9677411415809092,24.170000076293945,2.024381393661169,24.07999992370605,-0.03160171126325695 3477,2007-07-26,22.25,22.899999618530273,21.790000915527344,22.71999931335449,801700.0,-0.03679655270272553,1.6746959157457388,11.75027418816452,25.000000000000014,40.36293882698681,1.754418808120473,2.101669506032273,3.72029510211917,2.6629698847685823,27.355216133442227,1.3099994659423864,-0.20937696005268336,-1.964999961853028,-3.305125481029581,-0.6248744426764752,-2.6350627214413045,-1.2949372022647516,2.776989412226886,17.164155204182528,-22.472183903761234,0.6700627595882765,7,0.9900007247924805,1.5200004577636719,4.307499885559082,4.380000114440918,-0.13999938964844105,3,-0.025617963812324396,1.2692303460013734,23.10000038146973,-1.0652147321937613,23.020000457763672,-1.9677411415809092,24.170000076293945,-0.025617963812324396 3478,2007-07-27,21.899999618530273,22.280000686645508,21.63999938964844,22.149999618530273,944300.0,-0.015730354223358445,1.5097984950708194,0.5319156707181015,18.80340730832677,36.76208767899282,1.871706427126874,2.338436793480991,3.981743268923424,3.062719095656405,28.690109290120102,0.6400012969970668,-0.293160079775614,-2.1670002937316895,-3.8236181795648534,-0.5103824078985255,-2.9953092366482714,-1.3386913508151075,2.86803071396065,9.187287487320747,-23.430214746685742,0.8283089429165825,7,1.265000343322754,1.6149997711181676,4.4175004959106445,4.7300004959106445,0.2700004577636719,4,0.010958893849253526,1.6746959157457388,22.25,1.2692303460013734,23.10000038146973,-1.0652147321937613,23.020000457763672,0.010958893849253526 3479,2007-07-30,22.1299991607666,22.43000030517578,21.559999465942386,21.8700008392334,1066000.0,0.010502262385507999,1.0232563297315438,-1.0399932861328125,24.943797493529033,33.697482213048865,1.4825056456255972,2.0181629219728023,3.66145934073052,2.8827141883896132,29.9900657569374,0.8700008392333949,-0.3958599339283815,-1.8140007019042983,-3.661427407768766,0.03342600396016948,-2.737714054836534,-0.8902873489720626,2.325228077440073,24.46350701666909,-9.96997778493975,0.9237133529322342,7,0.9950008392333984,1.3450002670288121,3.9575004577636683,4.32500076293945,-0.279998779296875,0,0.001807542568653231,1.5097984950708194,21.899999618530273,1.6746959157457388,22.25,1.2692303460013734,23.10000038146973,0.001807542568653231 3480,2007-07-31,20.93000030517578,21.989999771118164,19.979999542236328,20.6200008392334,2360100.0,-0.0542249842339918,-1.5282988991373756,1.1923133353874142,15.925908657741786,30.292540322007685,2.4196211556519103,3.08990081396405,4.744729738858744,4.1164973290878635,31.42826179431262,2.1499996185302734,-0.5932895071875848,-2.831999588012696,-5.091087367310209,-0.5729118087151832,-3.9615434776614507,-1.7024556983639414,3.1777996003591795,27.941202044902358,-4.500237392863905,1.129543889648756,7,1.4049997329711914,1.7549991607666016,4.9375,5.305000305175781,1.2700004577636719,1,0.04347825294522689,1.0232563297315438,22.1299991607666,1.5097984950708194,21.899999618530273,1.6746959157457388,22.25,0.04347825294522689 3481,2007-08-01,21.65999984741211,21.76000022888184,20.46999931335449,20.81999969482422,1383300.0,0.03487814293322322,1.4807688075413532,2.709682579724234,25.08249443532388,28.391988287370165,1.450207924902486,2.2466898996323152,3.8995644204151247,3.414651002982936,32.944179732638204,1.2900009155273509,-0.7199189043590053,-1.9570000648498542,-4.367617786914117,0.4536176572144086,-3.162308925881984,-0.7516912038177246,1.8699080072610421,57.53425552330918,26.80068967204775,1.2053088610321308,8,0.5649995803833008,1.0249996185302734,4.012499809265137,4.380000114440918,0.1900005340576172,2,0.024930790366181066,-1.5282988991373756,20.93000030517578,1.0232563297315438,22.1299991607666,1.5097984950708194,21.899999618530273,0.024930790366181066 3482,2007-08-02,22.3799991607666,22.3799991607666,21.65999984741211,21.65999984741211,1639500.0,0.03324096576300373,1.0,0.8571418840059764,33.23440960874143,27.59032040569515,0.45162565698659307,1.437353730359444,3.063943708139636,2.720571279971459,33.815667116412925,0.7199993133544922,-0.8551063367615015,-1.1335006713867202,-3.5711291422570994,1.304127799483659,-2.35231490682191,0.08531356404846946,0.6529215301653934,97.95913759842306,66.69707675857765,1.2188142354351892,8,-0.1549997329711914,0.30500030517578125,3.2925004959106445,3.660000801086426,-0.7599983215332031,3,-0.022341377066560808,1.4807688075413532,21.65999984741211,-1.5282988991373756,20.93000030517578,1.0232563297315438,22.1299991607666,-0.022341377066560808 3483,2007-08-03,21.670000076293945,22.40999984741211,21.530000686645508,22.3799991607666,1226900.0,-0.031724714526233044,1.2857107470361802,-0.9861107799738799,32.230208087767735,26.42692951365089,0.8759285310809091,2.0243153973327424,3.6405949590133737,3.4570952676991915,34.87476748601738,0.8799991607666016,-0.9965367326753167,-1.6994997978210442,-4.218233616927272,0.8192340212851832,-2.958866707374156,-0.4401328882679323,0.935511653820658,68.97959215449363,33.042073350209904,1.2593669095531133,8,0.2649993896484375,1.0149993896484375,3.9674997329711914,4.335000038146973,0.7800006866455078,4,0.020304593101453383,1.0,22.3799991607666,1.4807688075413532,21.65999984741211,-1.5282988991373756,20.93000030517578,0.020304593101453383 3484,2007-08-06,22.85000038146973,22.90999984741211,21.1299991607666,21.670000076293945,1562000.0,0.054453174943301264,1.7384642019795356,-1.6619744038856283,41.41791053628085,27.6784053340601,-0.571057516394518,0.7264035032103813,2.3775394250238513,2.3061203387515334,35.96411057720139,1.7800006866455078,-1.1357373048520358,-0.4209995269775355,-2.8534979338757154,2.0114988799206444,-1.6372487304266237,0.7952496764715526,-2.870000839233402,97.95223687054259,57.420562530371676,1.2162492034490893,8,-1.1700010299682653,-0.34500026702881215,2.6074995994567836,3.154999732971188,-0.46000099182128906,0,-0.02975931263997844,1.2857107470361802,21.670000076293945,1.0,22.3799991607666,1.4807688075413532,21.65999984741211,-0.02975931263997844 3485,2007-08-07,23.65999984741211,23.790000915527344,22.559999465942386,22.60000038146973,1490300.0,0.035448553716403985,-1.1578948249005827,0.898304399831889,47.1526179569808,29.31008378718803,-1.4312356492641847,-0.14622413184387284,1.495730766930226,1.5245625196249541,36.4715137635812,1.2300014495849574,-1.2343191600127739,0.4239999771118157,-1.9622271150626958,2.810227069286327,-0.7691135689754418,1.6171135231990732,-3.621400299072267,96.08430706689562,52.98933311263819,1.193113546087256,8,-1.7749996185302734,-1.1750001907348633,1.6150002479553223,2.3450002670288086,-1.100000381469723,1,-0.07650040057546148,1.7384642019795356,22.85000038146973,1.2857107470361802,21.670000076293945,1.0,22.3799991607666,-0.07650040057546148 3486,2007-08-08,24.31999969482422,24.540000915527344,23.81999969482422,23.940000534057614,2069600.0,0.027895175472044675,-1.3225814390618318,0.358489954925375,49.23413863551468,32.002765857800775,-2.123263158900105,-0.8738677409928783,0.7568928905418737,0.9014420686239397,36.60868416725607,0.8800010681152344,-1.3421389425269403,1.0984998703002944,-1.255884675611636,3.4528844162122247,-0.07869240265566901,2.275692143256258,-4.131344091796876,93.54835461899752,51.92889694168851,1.1771922729559652,8,-2.059999465942383,-1.8350000381469727,0.8524999618530273,1.6850004196166992,-1.3899993896484375,2,-0.08717100980621906,-1.1578948249005827,23.65999984741211,1.7384642019795356,22.85000038146973,1.2857107470361802,21.670000076293945,-0.08717100980621906 3487,2007-08-09,23.899999618530273,24.45000076293945,23.21999931335449,24.31999969482422,1551900.0,-0.017269740195898553,2.6176395515501745,-1.10526579965767,49.019605806154324,35.36012124644827,-1.6143645856747746,-0.5431469676138292,1.094450448723002,1.3466733729665386,37.146653871252276,1.230001449584961,-1.3088798178465595,0.7174998283386245,-1.5597362418724394,2.9947358985496884,-0.42111820676690925,1.8561178634441582,-3.4502632967529294,81.2316431772049,37.186016241177754,1.1386180351055322,8,-1.6399993896484375,-1.4149999618530273,1.182499885559082,2.1050004959106445,-1.6199989318847656,3,-0.08577402802429879,-1.3225814390618318,24.31999969482422,-1.1578948249005827,23.65999984741211,1.7384642019795356,22.85000038146973,-0.08577402802429879 3488,2007-08-10,23.059999465942386,23.70000076293945,22.399999618530273,23.43000030517578,1675500.0,-0.03514645046004994,1.857139862880776,0.880954219099814,44.410871084315616,37.523129423202334,-0.6621459754318479,0.18173186029356359,1.829264137221724,2.206797320679499,37.910428911590536,1.5,-1.3151004686628482,-0.04350032806395987,-2.215012089926656,2.1280114337987364,-1.129256208995308,1.0422555528673882,-2.364847268540043,56.598220293619775,12.11108891924168,1.085755880931348,8,-0.7999992370605504,-0.5749998092651403,2.022500038146969,2.9450006484985316,-0.019998550415042615,4,-0.062445735475221475,2.6176395515501745,23.899999618530273,-1.3225814390618318,24.31999969482422,-1.1578948249005827,23.65999984741211,-0.062445735475221475 3489,2007-08-13,22.540000915527344,24.01000022888184,22.350000381469727,23.45000076293945,885800.0,-0.022549807565391933,-1.5736413477404643,2.4594534685314104,47.419356029562685,41.02240135340467,-0.08702401329543719,0.6068289754247544,2.2358650779327256,2.736915002107196,37.991623263489736,1.659999847412113,-1.2105060641629635,-0.4834989547729478,-2.6116882342944976,1.644690324748602,-1.5475935945337227,0.5805956849878271,-1.6141577950374995,8.675821357248054,-39.17247843562623,1.0640946397607758,8,-0.03500080108642578,-0.055001258850097656,2.5424985885620117,3.464999198913574,0.5999984741210973,0,-0.003992908115895033,1.857139862880776,23.059999465942386,2.6176395515501745,23.899999618530273,-1.3225814390618318,24.31999969482422,-0.003992908115895033 3490,2007-08-14,22.6299991607666,23.06999969482422,22.479999542236328,22.479999542236328,607300.0,0.003992823495284847,-6.8666887071958085,-0.16483477327699383,47.47582418618028,43.51054910349982,0.09999803399853846,0.411936928072862,2.0324664822696334,2.6557458834559498,38.077205459057,0.5900001525878906,-1.0308264712417277,-0.3135006904602058,-2.3698055999607632,1.7428042190403517,-1.3416531452104827,0.7146517642900712,-1.4873065725745072,12.785329270130145,-37.438441839451485,1.0281524547502783,8,0.2050008773803711,-0.14499950408935547,2.452500343322754,3.3750009536743164,0.9100017547607422,1,-0.010605381353007148,-1.5736413477404643,22.540000915527344,1.857139862880776,23.059999465942386,2.6176395515501745,23.899999618530273,-0.010605381353007148 3491,2007-08-15,22.229999542236328,23.190000534057614,22.13999938964844,22.709999084472656,579900.0,-0.017675635588345395,-2.181822385342324,-3.2000050862759557,49.88713051011068,45.36085142587418,0.6586154874901027,0.6955956971183497,2.3233629349736304,3.066170397381846,37.818791889449166,1.0500011444091726,-0.9117655852518212,-0.6170002937316887,-2.613197590450646,1.3791970029872687,-1.6150989420911692,0.38109835462779174,-0.8834684544041203,3.896108185410549,-48.4229873973762,0.9980986483594795,8,0.6050004959106445,0.1700000762939453,2.815000057220459,3.77500057220459,1.510000228881836,2,0.014844801192148926,-6.8666887071958085,22.6299991607666,-1.5736413477404643,22.540000915527344,1.857139862880776,23.059999465942386,0.014844801192148926 3492,2007-08-16,21.649999618530273,22.709999084472656,20.82999992370605,22.290000915527344,1456900.0,-0.02609086530137228,1.5405434663539346,1.333337306980108,48.62486135515448,47.18247956669493,1.2562872985071607,1.1112583835958496,2.797198629995229,3.6530090305353724,38.98246833853626,1.8799991607666051,-0.6131216886573192,-1.0565002441406257,-2.9684601325231874,0.855459644241936,-2.0124801883319066,-0.10052029994934486,2.8900012969970703,25.78615145066451,-30.667402299206255,0.9559799441912802,8,1.0350008010864258,0.75,3.5124998092651367,4.3550004959106445,2.220001220703125,3,0.05912243460503119,-2.181822385342324,22.229999542236328,-6.8666887071958085,22.6299991607666,-1.5736413477404643,22.540000915527344,0.05912243460503119 3493,2007-08-17,23.0,23.440000534057614,21.649999618530273,21.649999618530273,1226300.0,0.06235567691716071,-1.6518524588542578,-2.109371321283285,54.26053577289796,48.60943792631905,0.128277299262205,-0.3413000688511012,1.3754869022236065,2.317128302689426,39.22535305606129,1.7900009155273402,-0.3576474647867869,0.347500133514405,-1.4592343642910635,2.1542346313198735,-0.5558671153883274,1.2508673824171375,1.4658008956909185,68.23898956116587,7.419223654282121,0.903367248902734,8,-0.3149995803833008,-0.6450004577636719,1.9625000953674316,3.005000114440918,0.9599990844726562,4,-0.03130431797193445,1.5405434663539346,21.649999618530273,-2.181822385342324,22.229999542236328,-6.8666887071958085,22.6299991607666,-0.03130431797193445 3494,2007-08-20,22.51000022888184,23.239999771118164,22.34000015258789,22.959999084472656,641300.0,-0.02130433787470265,-1.278482907478989,-0.33333239143303744,58.3157940809114,49.84979082897801,0.6313715923854524,0.018930788354627026,1.7730630249528652,2.8217351901052865,39.52293229202084,0.8999996185302734,-0.20134423910552357,-0.05949964523314932,-1.7192456389062052,1.6002463484399065,-0.8893726420696773,0.7703733516033786,1.8830846473693832,64.36781273202443,-0.5856359565549099,0.8298729968365279,8,0.17500019073485973,-0.17500019073486683,2.4249992370605433,3.4949998855590785,2.39999961853027,0,0.023545121335248886,-1.6518524588542578,23.0,1.5405434663539346,21.649999618530273,-2.181822385342324,22.229999542236328,0.023545121335248886 3495,2007-08-21,22.26000022888184,22.729999542236328,22.229999542236328,22.40999984741211,536700.0,-0.011106174920390899,-3.7618822717323184,0.3333333333333281,53.32594640600964,50.304436136810786,0.7396828176212438,0.22037274930383433,1.9290525837141708,3.0773726083961925,38.842942137835415,0.5,0.027777541798087668,-0.27149963378905895,-1.922595210341477,1.379595942763359,-1.0970474220652662,0.5540481544871483,2.061822948318479,54.78927091067499,-10.644016557126314,0.8255477882762087,8,0.38000011444091086,0.07499980926513317,2.644999504089352,3.7449998855590785,2.7800006866455043,1,0.03953275614188101,-1.278482907478989,22.51000022888184,-1.6518524588542578,23.0,1.5405434663539346,21.649999618530273,0.03953275614188101 3496,2007-08-22,22.3700008392334,22.6200008392334,22.18000030517578,22.34000015258789,608500.0,0.0049416266496187244,-1.5142860256892332,-0.20000508627596064,49.94055691884806,50.4067640382212,0.36206044566374374,0.0557358994405881,1.7498493828745225,2.9722692508809523,38.01853544365937,0.4400005340576172,0.1135114350585198,-0.1249990463256836,-1.755323391965991,1.5053252993146238,-0.9401612191458355,0.6901631264944683,1.8819858728970331,59.003852697180484,-2.2194977025656115,0.8151621728201534,8,0.049999237060546875,-0.03500080108642578,2.534998893737793,3.6349992752075195,2.089998245239258,2,0.0523021918819937,-3.7618822717323184,22.26000022888184,-1.278482907478989,22.51000022888184,-1.6518524588542578,23.0,0.0523021918819937 3497,2007-08-23,21.68000030517578,22.489999771118164,21.59000015258789,22.479999542236328,899000.0,-0.03084490425442754,1.195121837754352,-26.666030898340644,50.05959613756102,51.03440015524848,0.7867752416332223,0.7387184518265499,2.335412340165533,3.6576159585195533,36.60004416587249,0.8999996185302734,0.06410980040520187,-0.7864995956420913,-2.454353709004632,0.8813545177204496,-1.6204266523233635,0.04742746103918094,2.5035466711861645,4.864872109723052,-53.089784010647904,0.8339270566812709,8,0.7399997711181641,0.6549997329711914,3.1399993896484375,4.324999809265137,3.5900001525878906,3,0.09501842421333317,-1.5142860256892332,22.3700008392334,-3.7618822717323184,22.26000022888184,-1.278482907478989,22.51000022888184,0.09501842421333317 3498,2007-08-24,22.13999938964844,22.31999969482422,21.549999237060547,21.690000534057614,849100.0,0.021217669649333137,-1.1095861061685623,-0.5624991059294846,45.37156885345413,50.80686824679197,0.20400324095754385,0.31370528109654217,1.7728780855259707,3.194313302618866,35.023148834556146,0.7700004577636719,-0.059534272999037796,-0.33850049972533824,-1.9925896846747726,1.315588685224096,-1.1655450922000554,0.48854409274937893,1.9764766456603873,34.91124060010382,-17.241090456141485,0.8270445924747178,8,-0.004999160766608668,0.12000083923339488,2.6800003051757777,3.865000724792477,3.3900012969970703,4,0.07813918235218287,1.195121837754352,21.68000030517578,-1.5142860256892332,22.3700008392334,-3.7618822717323184,22.26000022888184,0.07813918235218287 3499,2007-08-27,22.170000076293945,22.38999938964844,21.790000915527344,21.959999084472656,426700.0,0.0013550446012897677,-1.1818232260704742,0.46667005751729657,39.18722557630878,49.88591284569513,0.12963051126463299,0.3023570178994959,1.635675368405522,3.1490149218813954,33.63283054391932,0.5999984741210973,-0.16444914978470138,-0.31049985885620046,-1.9629106510377134,1.3419109333253125,-1.136705254946957,0.515705537234556,1.8807464367828288,52.542430414120844,5.701526212737932,0.8262053960907558,8,-0.03499984741211293,0.09000015258789062,2.6499996185302734,3.8350000381469727,3.379999160766605,0,0.08073969337026443,-1.1095861061685623,22.13999938964844,1.195121837754352,21.68000030517578,-1.5142860256892332,22.3700008392334,0.08073969337026443 3500,2007-08-28,21.84000015258789,22.21999931335449,21.81999969482422,22.059999465942386,437500.0,-0.014884976209761924,-2.076917433884725,-1.0476108300560563,31.097557429823468,47.798182503441,0.3752453921444925,0.7420739027216037,1.8688697071907008,3.4645170044688953,31.29663432560552,0.3999996185302699,-0.16721844713284284,-0.6859997749328599,-2.2032325508049304,0.8312330009392106,-1.444616162868897,0.07261661300317712,2.146331428701469,27.10284871895884,-13.258579172421975,0.7586163879360356,8,0.29500007629394176,0.4200000762939453,2.937499523162842,4.164999961853027,3.280000686645508,1,0.14056775061242144,-1.1818232260704742,22.170000076293945,-1.1095861061685623,22.13999938964844,1.195121837754352,21.68000030517578,0.14056775061242144 3501,2007-08-29,22.200000762939453,22.31999969482422,21.61000061035156,22.0,427600.0,0.016483544314852328,2.227278638495634,-0.9090972143953105,36.92308188895647,46.49798478497455,0.011780830843520107,0.4475491653967367,1.4297250163796633,3.090048682792343,28.89397612145907,0.7099990844726598,-0.1653583975473225,-0.352999210357666,-1.8238540941781487,1.1178556734628167,-1.0884266522679091,0.3824282315525771,1.7232041851982416,69.14905921096684,32.55469192045622,0.7354274419102417,8,0.2949991226196289,0.05999946594238281,2.03749942779541,3.4899997711181605,3.549999237060547,2,0.12792793040480288,-2.076917433884725,21.84000015258789,-1.1818232260704742,22.170000076293945,-1.1095861061685623,22.13999938964844,0.12792793040480288 3502,2007-08-30,21.8799991607666,22.36000061035156,21.790000915527344,22.0,524400.0,-0.014414486088985212,-2.800031789426813,-0.6000019073413568,40.13377595732639,44.928344805466594,0.4110669485018832,0.7675226818907817,1.6874764948011602,3.388625093295172,27.4561368279833,0.5699996948242152,-0.18164626192357503,-0.648000812530519,-2.1479459158423744,0.8519442907813364,-1.3979733641864485,0.10197173912541047,1.981341686882459,39.28569806676611,5.005981282046434,0.7499725516559278,8,0.5150003433227539,0.3800010681152344,2.162501335144043,3.735001564025879,3.820001602172848,3,0.11791590597189305,2.227278638495634,22.200000762939453,-2.076917433884725,21.84000015258789,-1.1818232260704742,22.170000076293945,0.11791590597189305 3503,2007-08-31,22.11000061035156,22.32999992370605,21.71999931335449,21.8799991607666,511100.0,0.010511949652967756,-1.218179422178575,-1.9166653421282387,46.22144006436037,43.584527692516474,0.046424639509741183,0.603096176915173,1.3975812554718736,3.1397554322930645,25.882266011728316,0.6100006103515625,-0.19283845911041197,-0.43999938964844176,-1.8993141067728594,1.0193153274759759,-1.1696567482106488,0.2896579689137653,1.6907134188186426,64.10266442349017,25.486060065835353,0.7296573585622086,8,0.029998779296878553,0.149999618530277,1.3949999809265172,3.0050001144409215,3.7999992370605504,4,0.14292174401535984,-2.800031789426813,21.8799991607666,2.227278638495634,22.200000762939453,-2.076917433884725,21.84000015258789,0.14292174401535984 3504,2007-09-04,22.170000076293945,22.54999923706055,21.899999618530273,22.01000022888184,654300.0,0.0027136799767566444,-2.421041007880358,0.6956471261412874,45.936406476623866,42.763467700362504,-0.07473495092380489,0.515996129988757,1.30519727554546,3.057212952598352,24.933628409599375,0.649999618530277,-0.14241027417066476,-0.3459999084472649,-1.807569148001889,1.1155693311073591,-1.0767845282245787,0.3847847113300489,1.5712996707669724,59.57449830570371,16.959638729266715,0.7307846197773122,9,-0.08500003814697266,0.09000015258789062,1.169999599456787,2.869999885559082,3.789999008178711,1,0.15155618397784143,-1.218179422178575,22.11000061035156,-2.800031789426813,21.8799991607666,2.227278638495634,22.200000762939453,0.15155618397784143 3505,2007-09-05,21.850000381469727,22.09000015258789,21.75,21.950000762939453,386200.0,-0.014433905896391486,-1.2666590373012392,-0.6250029802350948,46.594991880101006,42.39173825161283,0.20225991761491713,0.7309170341859783,1.5871368485792452,3.353857391062263,25.27369805702355,0.4200000762939453,-0.27300854602724556,-0.5754996299743667,-1.9609801228750605,0.8099808629263272,-1.2682398764247154,0.11724061647598205,1.8330733691240937,25.531927845301812,-21.07259774380905,0.6927402464503475,9,0.1999988555908203,0.4099998474121094,1.4499993324279785,3.1499996185302734,3.95999908447266,2,0.16933632910728336,-2.421041007880358,22.170000076293945,-1.218179422178575,22.11000061035156,-2.800031789426813,21.8799991607666,0.16933632910728336 3506,2007-09-06,22.200000762939453,22.209999084472656,21.530000686645508,21.81999969482422,413600.0,0.016018323815067292,2.400011444157281,-3.799996185317286,55.140193579691285,42.95624907851619,-0.19488519734775167,0.2255102230817272,1.2020362764785162,2.9754340023772023,26.63780389162675,0.6799983978271484,-0.41225324931780705,-0.11949930191040181,-1.1812647650775396,0.942266161256736,-0.6503820334939725,0.4113834296731689,1.426011511116613,65.68637534056482,15.768996294665975,0.5308827315835692,9,-0.16000080108642578,0.30499935150146484,0.3099989891052246,2.0099992752075195,3.659999847412106,3,0.13153153044789878,-1.2666590373012392,21.850000381469727,-2.421041007880358,22.170000076293945,-1.218179422178575,22.11000061035156,0.13153153044789878 3507,2007-09-07,21.850000381469727,22.059999465942386,21.6200008392334,21.88999938964844,625900.0,-0.01576578240726978,1.315787360273831,-0.10526025197009417,36.781626331032065,42.0018110204693,0.2031265878729478,0.4364312961482746,1.5034414889569234,3.296763301438581,27.54704321094539,0.5799999237060547,-0.4870642599048338,-0.36699972152710103,-1.1439328676169112,0.4099334245627091,-0.7554662945720061,0.02146685151780403,1.7200916455793376,31.37256368590026,-15.556923690885647,0.38846657304490495,9,0.18999958038330078,0.8350000381469727,0.6049990653991699,2.359999656677246,3.430000305175785,4,0.17848968194241932,2.400011444157281,22.200000762939453,-1.2666590373012392,21.850000381469727,-2.421041007880358,22.170000076293945,0.17848968194241932 3508,2007-09-10,21.6200008392334,22.030000686645508,21.020000457763672,21.920000076293945,497000.0,-0.010526294655417212,2.8846128452481383,7.500166897143008,39.119822416221254,41.99432178045957,0.39292786253516,0.5829041522137004,1.6647299731727543,3.502371109084905,28.05786342250334,1.010000228881836,-0.5431648624729881,-0.5249993324279778,-1.2371938182626465,0.1871951534066909,-0.8810965753453104,-0.16890208951064523,1.8952893457488038,39.2157424952627,-5.280387757833736,0.3560972429173339,9,0.16499900817871094,1.0649995803833008,0.834998607635498,2.589999198913574,3.789999008178711,0,0.18871414270725428,1.315787360273831,21.850000381469727,2.400011444157281,22.200000762939453,-1.2666590373012392,21.850000381469727,0.18871414270725428 3509,2007-09-11,22.450000762939453,22.56999969482422,21.68000030517578,21.799999237060547,672100.0,0.03839037425936964,1.0,-2.166677263074908,52.0342652650048,44.32062265103528,-0.43938288040960316,-0.26792049361396053,0.7829512433604648,2.6576677128656634,28.628999220664248,0.9499988555908203,-0.5296771891837722,0.3095005989074693,-0.39326004066152365,1.0122612384764622,-0.04187972087702718,0.6608809186919657,1.0115836168172265,92.2581296160936,47.03722868776023,0.3513803197844956,9,-0.6550006866455078,0.2349996566772461,-0.1400012969970703,1.7599992752075195,3.1999988555908203,1,0.1541202212422388,2.8846128452481383,21.6200008392334,1.315787360273831,21.850000381469727,2.400011444157281,22.200000762939453,0.1541202212422388 3510,2007-09-12,22.38999938964844,22.65999984741211,22.270000457763672,22.450000762939453,659000.0,-0.0026726668709099455,-1.6000025431379779,-0.09230958836578206,50.21643431027745,45.79766180895983,-0.3276113838423349,-0.23907890074024607,0.7900537957096354,2.69336616612895,29.177129478270736,0.3899993896484375,-0.505051829875562,0.26149921417236754,-0.41372473382795505,0.9367231621726901,-0.07611275982779375,0.5991111881725288,1.0189533009872243,83.53655132630581,38.40430095621137,0.33761197400016174,9,-0.5499992370605504,0.29500102996825817,-0.29749965667724965,1.8200006484985316,3.5500011444091726,2,0.15944617204745137,1.0,22.450000762939453,2.8846128452481383,21.6200008392334,1.315787360273831,21.850000381469727,0.15944617204745137 3511,2007-09-13,22.559999465942386,22.95000076293945,22.200000762939453,22.559999465942386,807700.0,0.007592678915951279,-1.0833408391304273,-0.0,60.73168609911788,48.0863184913811,-0.493021914373557,-0.403791180883875,0.5683620417081165,2.5012420297349216,29.308622394341665,0.7499999999999964,-0.4280264536880054,0.4149992942810101,-0.2862926823803065,1.1162912709423267,0.06435330595035182,0.7656452826116684,0.7973741693546863,79.79268210729411,28.345501920545374,0.35064598833065813,9,-0.5749988555908239,0.12500095367431285,-0.37499952316284535,1.480000495910641,2.090000152587887,3,0.1440602870982488,-1.6000025431379779,22.38999938964844,1.0,22.450000762939453,2.8846128452481383,21.6200008392334,0.1440602870982488 3512,2007-09-14,22.93000030517578,23.06999969482422,21.899999618530273,22.290000915527344,660600.0,0.01640074680817105,1.5434834889622344,100.0,59.85037086222493,49.600644135588276,-0.7804940756640804,-0.7093494891391394,0.15344932593791327,2.1161535421220137,28.649002731940733,1.1700000762939453,-0.248946172753584,0.7210000991821275,-0.022445527278605937,1.464445725642861,0.3492772859517608,1.0927229124124942,0.3768258558894715,93.17075893895552,37.994740961616834,0.3717228132303663,9,-0.8850002288818359,-0.2899999618530309,-0.5575003623962402,0.9599990844726562,1.3600006103515625,4,0.12778021221894242,-1.0833408391304273,22.559999465942386,-1.6000025431379779,22.38999938964844,1.0,22.450000762939453,0.12778021221894242 3513,2007-09-17,22.280000686645508,22.899999618530273,21.950000762939453,22.899999618530273,873300.0,-0.028347126466612194,2.0645177168382256,-0.9687492549412298,51.18791030609823,50.184144561085425,-0.1160476324469144,-0.12232792975358109,0.7468342870524651,2.7448972018839584,28.832321434834995,0.9799995422363281,-0.15346739905767848,0.1070004463195815,-0.5384401769375771,0.7524410695767401,-0.21571986530899778,0.4297207579481608,0.9772889496725625,43.16551402382128,-11.83373223638565,0.32272031162857867,9,-0.2350006103515625,0.1399993896484375,0.0924992561340332,1.6099987030029297,1.9499988555908203,0,0.1346499060836288,1.5434834889622344,22.93000030517578,-1.0833408391304273,22.559999465942386,-1.6000025431379779,22.38999938964844,0.1346499060836288 3514,2007-09-18,23.040000915527344,23.07999992370605,22.040000915527344,22.520000457763672,720700.0,0.03411131981415849,2.4666721767989817,-0.8387118606525604,61.85770289117571,51.88000134009373,-0.8265842395669871,-0.8860122798147714,-0.07082085523227377,1.9630544513624173,28.912977049149504,1.0399990081787074,-0.04177158273677861,0.8405006408691413,0.10024524634413368,1.580756035394149,0.4703729436066375,1.2106283381316452,0.168742926538485,96.61025442084534,36.50916089442219,0.37012769726250383,9,-0.9900007247924805,-0.6200008392333984,-0.6675009727478027,0.8499984741210938,1.5799999237060547,1,0.10286453288669595,2.0645177168382256,22.280000686645508,1.5434834889622344,22.93000030517578,-1.0833408391304273,22.559999465942386,0.10286453288669595 3515,2007-09-19,23.13999938964844,24.07999992370605,23.1200008392334,23.34000015258789,993500.0,0.004340211377930281,-7.000063578853644,-0.38461651322304274,59.791646136191005,52.39682940192703,-0.8094781783940803,-0.9662429000337873,-0.21367155697760154,1.844287608757572,28.378869437451094,1.0399990081787074,0.015602987225648235,0.8964991569519078,0.044868628213706074,1.7481296856901096,0.47068389258280874,1.322314421321007,-2.30999946594239,56.880715483119346,-1.9901191359690884,0.4258152643691001,9,-0.5899991989135778,-0.6849994659423899,-0.644999504089359,0.7499999999999964,1.5799999237060476,2,0.10847019425612725,2.4666721767989817,23.040000915527344,2.0645177168382256,22.280000686645508,1.5434834889622344,22.93000030517578,0.10847019425612725 3516,2007-09-20,23.540000915527344,23.59000015258789,22.8799991607666,23.170000076293945,592800.0,0.017286151098942604,2.0212852302010837,-1.8499971389879974,67.00820433006963,55.75533806848676,-1.1168612304317378,-1.3429504560288876,-0.6608202581810971,1.4319643010346788,27.886892856071434,0.7100009918212891,0.08593570043393939,1.238000679016114,0.20777119449133963,2.2682301635408884,0.7228859367537268,1.7531154212785012,-2.6450009918212913,75.22940676216253,13.307766691184604,0.5151147422623867,9,-0.9900007247924805,-1.0850009918212926,-0.8800010681152344,0.34999847412109375,1.9599990844726562,3,0.10195410047529752,-7.000063578853644,23.13999938964844,2.4666721767989817,23.040000915527344,2.0645177168382256,22.280000686645508,0.10195410047529752 3517,2007-09-21,23.739999771118164,24.07999992370605,23.56999969482422,23.76000022888184,1836100.0,0.008496127774527684,-1.8333298012122041,-0.0540551686453312,66.80411373774632,58.831370437545104,-1.14050616995495,-1.4553214244190755,-0.9088710021812005,1.2197235031745635,26.90356171066969,0.5399990081787074,0.18900150780582692,1.3349995613098145,0.16427782142013925,2.5057213011994897,0.7496386913649751,1.9203604312546538,-2.781299847412111,84.03754523238783,21.466808323406298,0.5853608699448377,9,-0.8599996566772461,-1.284999847412113,-1.122499942779541,0.07499980926513672,1.6200008392333949,4,0.038331923175467075,2.0212852302010837,23.540000915527344,-7.000063578853644,23.13999938964844,2.4666721767989817,23.040000915527344,0.038331923175467075 3518,2007-09-24,23.8700008392334,24.290000915527344,23.59000015258789,23.8700008392334,1077200.0,0.005476034935492757,-1.499996594028651,-0.0,67.27642355217955,60.52494358056452,-1.0256372631749464,-1.5273792787318143,-1.0851145144231111,1.0670948493524435,25.930223669142006,0.7000007629394531,0.22035507505711038,1.3785005569458022,0.04578226066158564,2.7112188532300188,0.7121414088036957,2.0448597050879087,-2.8488749155273467,81.33332994249132,17.62418190252879,0.6663591481421082,9,-0.7750005722045898,-1.2150001525878906,-1.327500820159912,-0.1400012969970703,-1.7900009155273473,0,0.017595310495491123,-1.8333298012122041,23.739999771118164,2.0212852302010837,23.540000915527344,-7.000063578853644,23.13999938964844,0.017595310495491123 3519,2007-09-25,23.959999084472656,24.28000068664551,23.56999969482422,23.809999465942386,1009400.0,0.003770349479474522,-1.2539744051637862,100.0,72.4946531208328,63.000301226181776,-0.9822064744530792,-1.55618590862273,-1.205143874791034,0.9601914670946883,24.994427003993916,0.7100009918212926,0.39650324866983055,1.3789988517761245,-0.09566987455864506,2.853667578110894,0.6416644886087397,2.1163332149435092,-2.808118161093752,76.5956439457989,7.724494139327149,0.7373343631673855,9,-0.8649988174438477,-1.3049983978271484,-1.4399991035461426,-0.4499988555908203,-2.059999465942383,1,0.011268800838087012,-1.499996594028651,23.8700008392334,-1.8333298012122041,23.739999771118164,2.0212852302010837,23.540000915527344,0.011268800838087012 3520,2007-09-26,24.90999984741211,25.04999923706055,24.11000061035156,24.1299991607666,738500.0,0.039649449050067176,-1.2926857634648685,5.200017801965969,75.61435364328769,64.65393095331176,-1.7177980937271045,-2.3867681937237357,-2.177657255349523,-0.03377517193185753,24.326835123301947,1.0900001525878942,0.615743117789826,2.1754996299743645,0.41431040977745326,3.936688850171276,1.294905019875909,3.05609424007282,-3.6325941243472677,93.54841545040219,23.271662127585884,0.8805946100984557,9,-1.4350004196166992,-1.875,-2.3999996185302734,-1.4350004196166992,-3.989999771118164,2,-0.011641871134288162,-1.2539744051637862,23.959999084472656,-1.499996594028651,23.8700008392334,-1.8333298012122041,23.739999771118164,-0.011641871134288162 3521,2007-09-27,25.040000915527344,25.06999969482422,24.54999923706055,24.79999923706055,644400.0,0.005218830546429798,2.4666785346438735,0.30769418870507803,81.4595614002418,67.05495212420253,-1.6304779091389854,-2.417016084466546,-2.3268678340824067,-0.1968942008022836,23.459528004238972,0.5200004577636683,0.7270625112795877,2.1635006904602037,0.1446498324327159,4.182351548487691,1.1540752614464616,3.1729261194739458,-3.536239581622759,98.00008138020834,21.860273952219615,1.0094254290137434,9,-1.5300006866455078,-1.9950008392333984,-2.5525007247924805,-1.5650014877319336,-3.6200008392333984,3,-0.012779616232937996,-1.2926857634648685,24.90999984741211,-1.2539744051637862,23.959999084472656,-1.499996594028651,23.8700008392334,-0.012779616232937996 3522,2007-09-28,24.459999084472656,24.95000076293945,24.309999465942386,24.940000534057614,800300.0,-0.023163011575412007,1.5599954223807515,-1.9999920527696247,76.19922699649467,69.83398731202435,-0.9058856767787908,-1.72211018084014,-1.782882595826571,0.34276800531076645,22.47802882718592,0.7300014495849574,0.8532416409068801,1.4544988632202163,-0.6250501022665986,3.534047828707031,0.4147243804768088,2.4942733459636237,-2.6709386816945013,59.333292643229164,-20.589961316530342,1.0397744827434072,9,-0.904998779296875,-1.414999008178711,-2.0824990272521973,-0.9849996566772461,-3.1099987030029297,4,0.04251843640450259,2.4666785346438735,25.040000915527344,-1.2926857634648685,24.90999984741211,-1.2539744051637862,23.959999084472656,0.04251843640450259 3523,2007-10-01,25.270000457763672,25.290000915527344,24.40999984741211,24.40999984741211,486700.0,0.033115347653680294,-1.046512659463104,-1.7916625274677374,76.11108246166413,71.41769615318972,-1.3937167076889736,-2.4066227295698077,-2.607980476349013,-0.5059868267921743,21.520463711281607,0.8800010681152344,0.9472082295192941,2.1065002441406264,-0.15848495811498964,4.3714854463962425,0.9740076430128184,3.2389928452684345,-3.218464911621833,98.8371835134224,19.628439939150837,1.132492601127808,10,-1.1850004196166992,-2.114999771118164,-2.892500400543213,-1.7950010299682617,-3.4600009918212855,0,0.0035615413912759575,1.5599954223807515,24.459999084472656,2.4666785346438735,25.040000915527344,-1.2926857634648685,24.90999984741211,0.0035615413912759575 3524,2007-10-02,25.53000068664551,25.559999465942386,25.10000038146973,25.38999938964844,429500.0,0.010288888966045073,3.6000171662359213,0.1627920902751903,78.0357048584561,73.44481378899695,-1.4118357097575789,-2.5318002408229283,-2.8832686621807007,-0.791167702094473,20.993073838332098,0.45999908447265625,1.0390818164714126,2.198500442504887,-0.24742214100293225,4.644423026012706,0.9755391507509756,3.4214617342587985,-3.1546186035651225,97.9311170363199,18.473795978440734,1.2229612917539103,10,-1.3100013732910192,-2.240000724792484,-3.3325004577636754,-2.055001258850101,-4.0100002288818395,1,-0.13513516138462622,-1.046512659463104,25.270000457763672,1.5599954223807515,24.459999084472656,2.4666785346438735,25.040000915527344,-0.13513516138462622 3525,2007-10-03,25.54999923706055,25.54999923706055,25.04999923706055,25.34000015258789,597700.0,0.0007833352870021404,3.7619255222523367,1.4999795643111382,77.43117712050693,74.60292187682333,-1.1778928207986539,-2.382545890225675,-2.8815643922308674,-0.8406376790982186,20.263176434095325,0.5,1.24048833741033,2.033499050140385,-0.49879545602812314,4.565793556308893,0.7673517970561292,3.299646303224641,-2.792463068036721,99.19998168945312,18.9677802388386,1.2661472530842544,10,-0.9849996566772496,-2.259999275207523,-3.3524990081787145,-2.0749998092651403,-4.599998474121097,2,-0.14285713219262697,3.6000171662359213,25.53000068664551,-1.046512659463104,25.270000457763672,1.5599954223807515,24.459999084472656,-0.14285713219262697 3526,2007-10-04,25.1200008392334,25.729999542236328,24.920000076293945,25.729999542236328,419400.0,-0.016829683392061923,1.6557416006128542,-2.904768392370523,69.8729622784611,74.94390504801386,-0.5589851779080988,-1.8156618785760408,-2.4369913590767958,-0.4389185401289666,19.355950336641317,0.8099994659423828,1.3255757089291151,1.4575006484985344,-1.0918510564901993,4.006852353487268,0.18282479600416934,2.7321765009928995,-2.026169074579343,57.042347166982886,-20.66287274975027,1.2746758524943664,10,-0.470001220703125,-1.7450008392333984,-2.9225006103515625,-1.6450014114379883,-5.790000915527347,3,-0.16719747701519694,3.7619255222523367,25.54999923706055,3.6000171662359213,25.53000068664551,-1.046512659463104,25.270000457763672,-0.16719747701519694 3527,2007-10-05,25.75,26.07999992370605,25.32999992370605,25.40999984741211,389900.0,0.025079583587538812,-1.9999999999999574,-0.5573784844363148,81.60290945374432,76.53573681485437,-0.9765795673800248,-2.2540692658324133,-3.017392496586055,-1.0888708344122726,18.53342183658514,0.9599990844726527,1.4496189585958135,1.8924998283386216,-0.6697020246563312,4.4547016813335745,0.6113989018411452,3.173600754836098,-2.2871047464844274,80.2395264293409,-1.7589430209674077,1.2811009264974766,10,-0.9250001907348633,-2.1999998092651367,-3.372499942779541,-2.635000228881836,-6.379999160766602,4,-0.16815533684295358,1.6557416006128542,25.1200008392334,3.7619255222523367,25.54999923706055,3.6000171662359213,25.53000068664551,-0.16815533684295358 3528,2007-10-08,25.70000076293945,26.59000015258789,25.53000068664551,25.690000534057614,327500.0,-0.0019417179440990306,-5.4242406727742924,0.029412424687812046,77.82427329200468,77.12791683387347,-0.7148724419801198,-1.9844796576694144,-2.9060703432918977,-1.0741674953297142,17.292082234003857,1.0599994659423793,1.512628325957678,1.6385005950927685,-0.8212493832566814,4.098250573442218,0.40862560591804353,2.8683755842674934,-1.8183687621934013,46.7066258090525,-32.062032513860544,1.2298749891747254,10,-0.350000381469723,-1.8950004577636683,-3.372500896453854,-2.7800006866455043,-6.090000152587891,0,-0.16926071020755062,-1.9999999999999574,25.75,1.6557416006128542,25.1200008392334,3.7619255222523367,25.54999923706055,-0.16926071020755062 3529,2007-10-09,25.90999984741211,26.09000015258789,25.309999465942386,25.70000076293945,399900.0,0.008171170359476676,1.7368459798423133,20.999427808506937,78.3231166002539,77.42889049575861,-0.6919398045902732,-2.0258393944701325,-3.0584566652266254,-1.3198770449558168,16.817135417059642,0.7800006866455043,1.580170687280848,1.6754997253417976,-0.7937084725293673,4.144707923212962,0.4408956264062134,2.910103824277382,-1.5408615793345284,59.28142071197781,-21.33654627657176,1.2346040989355829,10,-0.46000003814697266,-2.104999542236328,-3.7100000381469727,-3.0450000762939453,-6.409999847412109,1,-0.15824007740699508,-5.4242406727742924,25.70000076293945,-1.9999999999999574,25.75,1.6557416006128542,25.1200008392334,-0.15824007740699508 3530,2007-10-10,25.959999084472656,26.10000038146973,25.739999771118164,25.93000030517578,241900.0,0.0019297274162486389,1.3225742939764664,0.1428519527702065,76.65197923257308,76.89471469935098,-0.6451810527885691,-1.8916561279514248,-3.0103888254620017,-1.4109277016009614,16.474500505610802,0.36000061035156605,1.6476070625627912,1.5469989776611328,-0.8765094477140529,3.9705074030363185,0.3352447649735417,2.758753190348724,-1.19110567718322,62.275386866249185,-18.23832680680963,1.2117542126875926,10,-0.5099992752075195,-2.154998779296875,-3.787498950958252,-3.2749996185302734,-6.699998855590817,2,-0.1710323106045355,1.7368459798423133,25.90999984741211,-5.4242406727742924,25.70000076293945,-1.9999999999999574,25.75,-0.1710323106045355 3531,2007-10-11,25.809999465942386,26.3700008392334,25.520000457763672,26.170000076293945,426500.0,-0.005778105694155711,1.2368368217637906,-12.000508646998865,73.05123251313054,76.54493753453275,-0.4184782035334962,-1.5659791524397413,-2.7855768757398103,-1.3055038963145442,16.70288856675662,0.8500003814697266,1.6916495952055755,1.2344993591308615,-1.100068695212233,3.569067413473956,0.06721533195931428,2.4017833863024087,-0.713306844499229,39.062479045253426,-39.311598990721606,1.167284027171547,10,-0.30999946594238637,-2.004999160766605,-3.654999732971195,-3.1250000000000036,-6.319999694824222,3,-0.1882990625170663,1.3225742939764664,25.959999084472656,1.7368459798423133,25.90999984741211,-5.4242406727742924,25.70000076293945,-0.1882990625170663 3532,2007-10-12,25.86000061035156,26.290000915527344,25.770000457763672,25.8799991607666,224000.0,0.0019372780102204779,-4.2000343324718425,0.055551434747605044,72.56236622062363,76.15063572997269,-0.27826752697130175,-1.4600760049044652,-2.7818534841402993,-1.4034360841386082,16.61478215272188,0.5200004577636719,1.6354916136678028,1.1380004882812464,-1.1285301254287177,3.4045311019912106,0.004735181426266166,2.2712657951362267,-0.4945126333023495,42.96881635669741,-33.58384437536501,1.1332653068549816,10,-0.10500049591064098,-2.0550003051757777,-3.5875005722045863,-3.175001144409176,-7.20000076293945,4,-0.25251355500864137,1.2368368217637906,25.809999465942386,1.3225742939764664,25.959999084472656,1.7368459798423133,25.90999984741211,-0.25251355500864137 3533,2007-10-15,25.28000068664551,25.78000068664551,24.979999542236328,25.78000068664551,440400.0,-0.02242845746391353,2.200004577636733,25.001812112537284,63.469405152410836,74.53215798485655,0.3389436528944074,-0.678591588738346,-2.130872096196864,-0.8787392422836042,16.011341413460567,0.8800010681152308,1.5258541964404522,0.4080005645752003,-1.5547857602917325,2.370786889442133,-0.5733925978582661,1.3893937270086667,1.3099994659423793,21.582796005823838,-52.69390383000666,0.9813931624334663,10,0.4749994277954066,-1.4750003814697301,-2.917500495910648,-2.5950012207031286,-7.2300014495849645,0,-0.2337816331838214,-4.2000343324718425,25.86000061035156,1.2368368217637906,25.809999465942386,1.3225742939764664,25.959999084472656,-0.2337816331838214 3534,2007-10-16,25.40999984741211,25.79999923706055,25.31999969482422,25.35000038146973,249400.0,0.005142371726092332,-6.999936422156938,-0.11999893188475852,56.12745395948004,72.16507763363134,0.2124764377773225,-0.6555426180299264,-2.2249564638276027,-1.0443670834553984,15.706602170901917,0.5199985504150391,1.4861160674032092,0.4194997787475572,-1.3546951379156127,2.193694695410727,-0.46759767958402776,1.306597237079142,1.1478002929687499,30.935244888241826,-39.21402236068673,0.8870974583315858,10,0.3450002670288086,-1.2749996185302734,-3.174999713897705,-2.7250003814697266,-7.229999542236328,1,-0.22825656323847843,2.200004577636733,25.28000068664551,-4.2000343324718425,25.86000061035156,1.2368368217637906,25.809999465942386,-0.22825656323847843 3535,2007-10-17,25.649999618530273,25.8700008392334,25.1299991607666,25.76000022888184,280000.0,0.009445091403359696,3.484833772599066,-1.8333598245225315,57.279226498965535,70.76577365813183,-0.01323872513190949,-0.7355710294396545,-2.4516248371409404,-1.3172052613132266,16.813714521875823,0.7400016784667969,1.3947688321458216,0.5339995384216323,-1.0319189206219122,2.0999179974651767,-0.24895969110013993,1.3169587679434045,0.8762445098876945,48.20139936138185,-17.663812470558632,0.7829592295217728,10,0.13500022888183594,-1.4049997329711914,-3.409999370574951,-2.9650001525878906,-7.079999923706055,2,-0.23976607056505927,-6.999936422156938,25.40999984741211,2.200004577636733,25.28000068664551,-4.2000343324718425,25.86000061035156,-0.23976607056505927 3536,2007-10-18,25.940000534057614,26.06999969482422,25.520000457763672,25.60000038146973,373700.0,0.011306078746209147,-1.1999969482421875,-3.090893327784549,68.97439797410013,69.36260571594914,-0.19521985966738598,-0.881759240937317,-2.7459266773508233,-1.6452381529346916,17.762795944817416,0.5499992370605469,1.2686715412809235,0.7040004730224574,-0.7142773128241195,2.1222782588690343,-0.005138419900831082,1.4131393659457459,0.5553187026367219,73.28244163664874,6.318719125960939,0.7091388929232887,10,-0.15500068664550426,-1.6950006484985316,-3.6775002479553187,-3.4350004196166957,-8.14999961853027,3,-0.2575173541883836,3.484833772599066,25.649999618530273,-6.999936422156938,25.40999984741211,2.200004577636733,25.28000068664551,-0.2575173541883836 3537,2007-10-19,24.649999618530273,25.8799991607666,24.54999923706055,25.8799991607666,764500.0,-0.049730180762087794,1.1626023068072155,-3.6176440889049215,42.922357328646505,65.48461505335379,1.0307290024899132,0.5058471681927657,-1.4617653562795567,-0.39971956820514976,18.54945629634022,1.3900012969970632,1.1134841881001272,-0.6315004348754876,-1.8979630662973115,0.6349621965463363,-1.2647317505863995,0.0017308808354243865,1.815013224274903,6.578970483788578,-54.02509036287597,0.6332313157109117,10,0.8100004196166992,-0.4049997329711914,-2.3149991035461426,-2.1649999618530273,-6.309999465942383,4,-0.20933062585255202,-1.1999969482421875,25.940000534057614,3.484833772599066,25.649999618530273,-6.999936422156938,25.40999984741211,-0.20933062585255202 3538,2007-10-22,24.290000915527344,24.63999938964844,24.01000022888184,24.61000061035156,1048200.0,-0.014604410084140818,2.3158090228280543,0.26016245033913316,36.16069774996403,60.79990184776603,1.3071460409128477,0.9475035499465001,-1.084830005259608,-0.09233667244738797,19.350374793061388,0.639999389648434,1.025764831636593,-1.012499141693116,-2.1913100135682697,0.16631173018203782,-1.601904577630691,-0.42309370575554084,2.098411383048049,13.592269865828024,-40.54320613702638,0.5894054359375768,10,0.8999996185302734,-0.020000457763671875,-1.9475007057189941,-1.8050012588500977,-5.64000129699707,0,-0.23178266183251828,1.1626023068072155,24.649999618530273,-1.1999969482421875,25.940000534057614,3.484833772599066,25.649999618530273,-0.23178266183251828 3539,2007-10-23,24.229999542236328,24.57999992370605,24.06999969482422,24.559999465942386,1022000.0,-0.0024702087702540565,1.7567517410960867,1.0312507450587929,35.398222619821155,56.21615111301581,1.2334930792739023,1.084365819979567,-0.9914763359188257,-0.08583417752723221,20.223608253958414,0.5100002288818324,0.8019541364993472,-1.0860005378723159,-2.2047291462107275,0.032728070466095716,-1.6453648420415234,-0.5266362337031083,2.015708032157452,10.679581086874043,-36.195895693350884,0.5593643041692061,10,0.9600009918212891,0.08500099182128906,-1.9974994659423828,-1.744999885559082,-5.44999885559082,1,-0.25505573346805743,2.3158090228280543,24.290000915527344,1.1626023068072155,24.649999618530273,-1.1999969482421875,25.940000534057614,-0.25505573346805743 3540,2007-10-24,24.6200008392334,24.65999984741211,23.729999542236328,24.11000061035156,488100.0,0.01609580290405055,2.1525527836058047,-1.545455596335572,44.41964228694527,53.03486331010634,0.7078630828213335,0.7078145868640249,-1.3458071919555543,-0.526970975446261,20.372445050130356,0.9300003051757812,0.6295399990886033,-0.6814992904663093,-1.8295185323651424,0.4665199514325238,-1.2555089114157276,-0.10748966951689098,1.491564294429665,38.03424098125745,-7.243097756262621,0.5740096209494173,10,0.3899993896484375,0.11499881744384766,-2.385000705718994,-2.1350011825561523,-5.730001449584957,2,-0.2615759672840914,1.7567517410960867,24.229999542236328,2.3158090228280543,24.290000915527344,1.1626023068072155,24.649999618530273,-0.2615759672840914 3541,2007-10-25,24.71999931335449,24.95000076293945,24.31999969482422,24.729999542236328,327200.0,0.004061676308383166,1.7999881321234035,-0.01960828312521486,36.96201284732454,49.079268490850886,0.48834253379101966,0.6140983286757979,-1.395342630747617,-0.6724540938017647,20.346492256992104,0.6300010681152308,0.4251742361844073,-0.5655007362365758,-1.7375340717634913,0.6065325992903396,-1.1515174040000318,0.020515931526880138,1.2010405729944367,46.04650915216991,4.977190233198492,0.5860166677634575,10,0.1800003051757848,0.015000343322757459,-2.2174992561340297,-2.2349996566772425,-6.429998397827145,3,-0.2487863992458873,2.1525527836058047,24.6200008392334,1.7567517410960867,24.229999542236328,2.3158090228280543,24.290000915527344,-0.2487863992458873 3542,2007-10-26,25.5,25.57999992370605,24.86000061035156,25.0,351800.0,0.03155342671163153,1.1818166054966568,-49.9988556169954,47.86323985152029,47.345250124085275,-0.38900226267165294,-0.08853228708687055,-2.096078175687481,-1.4879576694048389,20.38192003886693,0.8600006103515625,0.24525422694095766,0.16249990463256836,-0.9458771405754405,1.2708769498405772,-0.39168861797143606,0.7166884272365728,0.24575665881991782,95.67568069134691,53.03425404621744,0.5541885226040038,10,-0.6000003814697266,-0.4200000762939453,-2.997499942779541,-3.015000343322754,-7.5,4,-0.3023529052734375,1.7999881321234035,24.71999931335449,2.1525527836058047,24.6200008392334,1.7567517410960867,24.229999542236328,-0.3023529052734375 3543,2007-10-29,25.36000061035156,25.85000038146973,24.959999084472656,25.729999542236328,2105400.0,-0.005490172143076122,1.9180341196187585,-0.7399978637695384,44.0347162229702,46.0016125978064,-0.2642502258354007,0.061719808327573844,-1.9203273797419733,-1.3742570500971887,20.124930260327563,0.8900012969970739,0.08418618437799452,0.018000507354731354,-1.0899533700682333,1.125954384777696,-0.535976431356751,0.5719774460662137,-1.6300010681152308,76.88681239884055,34.848642459541566,0.5539769387114826,10,-0.4600009918212855,-0.28000068664550426,-2.6925005912780726,-2.9600009918212855,-6.780000686645508,0,-0.27681389151458513,1.1818166054966568,25.5,1.7999881321234035,24.71999931335449,2.1525527836058047,24.6200008392334,-0.27681389151458513 3544,2007-10-30,22.07999992370605,24.920000076293945,20.5,24.920000076293945,4119700.0,-0.12933756339527303,2.1126759428278996,7.675698246265131,25.255113894714768,42.44337786400076,2.786774032420638,3.2359095274976646,1.3738445091614402,1.8533986282344053,20.607030636071954,4.860000610351559,-0.17104954191328758,-3.0895001411438017,-4.9156893981190315,-1.2633108841685718,-4.002594769631418,-2.176405512656185,3.770000457763679,29.53270674855541,-9.534749233167435,0.9130946284876157,10,1.2049999237060582,1.4650001525878942,0.7950005531311071,0.3199996948242223,-3.3099994659423793,1,-0.1553442172566849,1.9180341196187585,25.36000061035156,1.1818166054966568,25.5,1.7999881321234035,24.71999931335449,-0.1553442172566849 3545,2007-10-31,21.899999618530273,22.3700008392334,20.81999969482422,21.809999465942386,1622600.0,-0.008152187762578866,2.009703380257695,-0.031690192870544816,25.158840642652564,37.57498260495103,2.658462224346266,3.297505251033286,1.5742760570891718,1.9810725362031647,21.200353743587325,1.5500011444091797,-0.3658142817936749,-3.087000465393068,-5.413951164825743,-0.7600497659603924,-4.250475815109404,-1.923525115676732,3.9500007629394567,26.16821530292436,-12.366989895172424,1.1634753497163373,10,1.2899999618530273,1.6450004577636719,0.9750008583068848,0.4549999237060547,-3.1700000762939453,2,-0.1424657071338411,2.1126759428278996,22.07999992370605,1.9180341196187585,25.36000061035156,1.1818166054966568,25.5,-0.1424657071338411 3546,2007-11-01,20.920000076293945,21.739999771118164,20.850000381469727,21.51000022888184,1481500.0,-0.044748838324504825,-1.438356021216001,-6.555546136566229,21.931818797568525,35.24270054594236,3.186593619176346,4.160003547706204,2.560194218743547,2.9151298354376927,21.62026852000165,1.0499992370605469,-0.5629820893105943,-3.8569999694824233,-6.8078472140712805,-0.9061527248935661,-5.332423591776852,-2.3815763471879947,4.82300029754639,7.850468156014685,-28.87952719114496,1.4754236222944277,11,2.255000114440918,2.625,2.3349995613098145,1.5949993133544922,-2.0699996948242188,3,-0.09703636134045013,2.009703380257695,21.899999618530273,2.1126759428278996,22.07999992370605,1.9180341196187585,25.36000061035156,-0.09703636134045013 3547,2007-11-02,21.420000076293945,21.600000381469727,20.899999618530273,21.049999237060547,1190900.0,0.02390057352660291,-1.0895542782963679,-0.6271199043093099,27.86697207571993,34.32117547102636,2.436454109999879,3.4983398916427504,2.094289093732481,2.358854946523021,21.679729023624272,0.7000007629394531,-0.7965229200983259,-3.1404999732971177,-6.409038914764949,0.12803896817071347,-4.774769444031033,-1.5062305025632021,4.218140290069584,17.196261882157224,-20.56368516863015,1.634269470733915,11,1.755000114440918,2.125,1.8575000762939453,1.1049995422363281,-3.549999237060547,4,-0.14612507701298516,-1.438356021216001,20.920000076293945,2.009703380257695,21.899999618530273,2.1126759428278996,22.07999992370605,-0.14612507701298516 3548,2007-11-05,21.350000381469727,22.059999465942386,21.100000381469727,22.059999465942386,1466300.0,-0.003267959597333947,1.7042262601949087,-1.9189120920474148,26.55889928826835,33.339028434187156,2.2859495265214314,3.4000619587196006,2.183443809248665,2.3709626932678702,21.02926177196094,0.9599990844726598,-1.1366189502738777,-2.992999649047853,-6.5116303167286205,0.5256310186329145,-4.752314982888237,-1.2336843152074692,4.185377177566533,19.230777529362165,-18.59136640455121,1.7593153338403844,11,1.8249998092651367,2.1949996948242188,1.9499998092651367,1.1749992370605469,-3.6000003814697266,0,-0.1569086801692654,-1.0895542782963679,21.420000076293945,-1.438356021216001,20.920000076293945,2.009703380257695,21.899999618530273,-0.1569086801692654 3549,2007-11-06,21.809999465942386,22.13999938964844,21.399999618530273,21.56999969482422,2379000.0,0.021545624180499212,-1.551723684340349,-0.33802828252436906,28.37838011993098,31.55666597118557,1.616573223458861,2.758586133734987,1.747372750281997,1.853721756639036,20.7149558988516,0.7899990081787145,-1.2638282835441785,-2.3280005455017054,-5.938765786203046,1.282764695199635,-4.133383165852376,-0.5226179251510352,3.6246705419131473,63.87090581765538,26.231385614254847,1.8053826203506695,11,1.365000724792477,1.735000610351559,1.8100008964538539,0.8250007629394496,-4.309999465942386,1,-0.14809718575556008,1.7042262601949087,21.350000381469727,-1.0895542782963679,21.420000076293945,-1.438356021216001,20.920000076293945,-0.14809718575556008 3550,2007-11-07,21.520000457763672,21.709999084472656,21.059999465942386,21.549999237060547,2078800.0,-0.013296607761571266,2.7142997275204155,-0.12499503294152992,25.112609830965525,30.240065636034565,1.5875399636195198,2.844748136887567,2.0690618257091913,2.092354701490656,20.45172432768661,0.75,-1.347584035707893,-2.39599962234497,-6.0803129801282445,1.2883137354383045,-4.238156301236607,-0.5538429434533327,3.8159761499347518,51.938030343130656,18.03019808754791,1.8421566788916368,11,1.6549997329711914,2.0249996185302734,2.234999179840088,1.2499990463256836,-5.140001296997074,2,-0.12778810137096885,-1.551723684340349,21.809999465942386,1.7042262601949087,21.350000381469727,-1.0895542782963679,21.420000076293945,-0.12778810137096885 3551,2007-11-08,20.950000762939453,21.709999084472656,20.309999465942386,21.709999084472656,1646100.0,-0.026486974103134053,2.6842176590757276,25.334308240081384,27.328432661577153,27.958420392707556,1.7506234816831991,3.195832421454682,2.653175850792948,2.614816558226863,20.053382228302546,1.3999996185302699,-1.4505699183289487,-2.7229993820190437,-6.52067796015254,1.0746791961144524,-4.62183867108579,-0.8241600929522974,4.289256312605001,34.97274992782281,-2.293188510585182,1.8988392890667471,11,2.129999160766605,2.4999990463256836,2.977499008178711,1.8199987411499023,-4.530000686645508,3,-0.10596664152062019,2.7142997275204155,21.520000457763672,-1.551723684340349,21.809999465942386,1.7042262601949087,21.350000381469727,-0.10596664152062019 3552,2007-11-09,19.32999992370605,20.899999618530273,19.049999237060547,20.84000015258789,2347300.0,-0.07732700621659083,1.2699402870853709,1.9868467943923873,23.67303104220001,25.696010928177536,2.685811067509384,4.533999090396836,4.279073662312829,4.188394061146976,19.85917910312197,1.9000015258789062,-1.6956502912284037,-4.016500186920169,-8.132012733017643,0.09901235917730489,-6.0742564599689075,-1.9587439138714302,5.712086847454319,9.061510447208294,-29.910189845049906,2.0577562730487373,11,2.654999732971195,3.4899997711181676,4.682499885559086,3.524999618530277,-2.200000762939453,4,-0.024831843979867818,2.6842176590757276,20.950000762939453,2.7142997275204155,21.520000457763672,-1.551723684340349,21.809999465942386,-0.024831843979867818 3553,2007-11-12,19.3700008392334,20.21999931335449,18.96999931335449,19.200000762939453,1406700.0,0.002069369668144194,-2.968235226443554,-0.11258281491773744,24.148942020048707,25.573102942103528,1.9073517700820979,4.246240985108997,4.23814134741496,4.102210139225001,21.130375033416076,1.25,-1.9457970285520432,-3.680999279022217,-8.052692285392748,0.6906937273483145,-5.866845782207484,-1.4951527758369494,5.312560679880981,12.618344361257924,-28.69565378535473,2.185846503185266,11,1.2999992370605469,3.409998893737793,4.817499160766602,3.659998893737793,-2.0400009155273438,0,-0.07743933582913387,1.2699402870853709,19.32999992370605,2.6842176590757276,20.950000762939453,2.7142997275204155,21.520000457763672,-0.07743933582913387 3554,2007-11-13,19.61000061035156,19.739999771118164,19.3700008392334,19.459999084472656,855000.0,0.012390281916356383,-1.2424312483382847,0.8823615209415357,22.918912097603496,25.32422199265363,1.43057704375763,3.741256728890299,3.9980455337488507,3.8308454920044532,22.445114130228845,0.3699989318847656,-2.33914720630899,-3.150999546051029,-7.631933943625732,1.3299348515236744,-5.391466744838382,-0.9105323472636755,4.61555593230203,23.357713520388064,-17.612258517277755,2.240467198787352,11,0.9449987411499059,3.0599994659423864,4.967499732971195,3.6749992370605504,-1.6599998474121058,1,-0.09484959472003884,-2.968235226443554,19.3700008392334,1.2699402870853709,19.32999992370605,2.6842176590757276,20.950000762939453,-0.09484959472003884 3555,2007-11-14,19.5,19.81999969482422,19.38999938964844,19.63999938964844,790400.0,-0.00560941391778913,-1.38888653414151,-0.9333197701032959,21.814259263874717,25.311159822243205,1.301167583008624,3.548842063263102,4.116986029573695,3.907884485541416,24.116299968142208,0.4300003051757777,-2.750086689295145,-2.953500175476073,-7.443743433931289,1.536743082979143,-5.198621804703681,-0.7083785462484649,4.30511196430966,19.34309236928232,-20.11787423799301,2.2451216292276084,11,1.0549993515014648,3.1700000762939453,5.127500057220459,3.7849998474121094,-1.1599998474121094,2,-0.10256410256410253,-1.2424312483382847,19.61000061035156,-2.968235226443554,19.3700008392334,1.2699402870853709,19.32999992370605,-0.10256410256410253 3556,2007-11-15,19.26000022888184,19.600000381469727,18.75,19.399999618530273,1414800.0,-0.012307680570162072,2.1481442235691377,0.9999999999999493,14.220181981197342,23.79484981174069,1.4314675722513321,3.439055558075804,4.352037904245972,4.113032744898263,25.720867301454675,0.8500003814697266,-2.7450462243638967,-2.8594999313354457,-7.250459266034014,1.5314594033631224,-5.0549795986847315,-0.6640202639861599,4.158302723351408,23.720945086979714,-8.2727733240263,2.1954796673492845,11,1.1849994659423793,3.3000001907348597,5.3674998283386195,4.02499961853027,-0.8400001525878942,3,-0.14953276396105442,-1.38888653414151,19.5,-1.2424312483382847,19.61000061035156,-2.968235226443554,19.3700008392334,-0.14953276396105442 3557,2007-11-16,19.489999771118164,19.600000381469727,18.899999618530273,19.299999237060547,1011600.0,0.011941824480947938,2.414623253736759,-1.3571525885558928,16.68557778053453,22.697814088659158,1.0045455634406508,2.9541201795122483,4.130944350115634,3.8448541701233694,28.264067265993774,0.7000007629394531,-2.7301268549332995,-2.371500396728514,-6.742747437673874,1.9997466442168452,-4.557123917201192,-0.18587687625583627,3.4614728858917587,50.34014399840158,23.0326479520634,2.1856235204726793,11,0.9549999237060547,3.030000686645508,5.162500381469727,3.7950000762939453,-1.1399993896484375,4,-0.1575166614097958,2.1481442235691377,19.26000022888184,-1.38888653414151,19.5,-1.2424312483382847,19.61000061035156,-0.1575166614097958 3558,2007-11-19,18.65999984741211,19.350000381469727,18.600000381469727,19.280000686645508,1032900.0,-0.04258593809405864,-1.027027653986231,-3.2631531395874114,23.113201464340236,22.112794238037964,1.5788768137754552,3.52124430947039,4.967803919575232,4.623317801643374,30.324016685792188,0.8899993896484375,-2.604227161143342,-2.920000267028808,-7.357382048654287,1.5173815145966714,-5.138691157841546,-0.70130937621607,3.8713255438968197,4.917991779635446,-21.194770160676203,2.218690890812739,11,1.494999885559082,3.6750001907348633,6.12000036239624,4.869999885559082,-0.9500007629394531,0,-0.08199360660003985,2.414623253736759,19.489999771118164,2.1481442235691377,19.26000022888184,-1.38888653414151,19.5,-0.08199360660003985 3559,2007-11-20,18.049999237060547,18.950000762939453,17.760000228881836,18.63999938964844,1668500.0,-0.03269027949301728,-1.0341921306258721,0.9516118612313514,21.64947758584124,21.728001766357494,1.7873956441426486,3.8414700146315326,5.550959874275762,5.182022926865255,32.62986104922499,1.1900005340576172,-2.6046580206933854,-3.2210008621215813,-7.74131722619973,1.299315501956567,-5.4811590441606555,-0.9608426800825072,4.009567153067678,14.077625405890377,-11.531252742087823,2.2601581820390737,11,1.6850004196166992,3.8650007247924805,6.730000972747803,5.660000801086426,-0.15999984741210938,1,-0.039889160320637496,-1.027027653986231,18.65999984741211,2.414623253736759,19.489999771118164,2.1481442235691377,19.26000022888184,-0.039889160320637496 3560,2007-11-21,18.18000030517578,18.350000381469727,17.25,17.68000030517578,1684900.0,0.0072022755462677335,1.6190480515528993,-0.8474574079462012,26.93603093629295,21.684401574659248,1.2670334831521188,3.3774249160041485,5.397005615170318,5.001280911876833,34.72713875528184,1.1000003814697266,-2.597160527391953,-2.768999767303466,-7.201482226666773,1.6634826920598407,-4.9852409969851195,-0.5527585376218127,3.2776268223779503,39.5744746472826,11.235165820749437,2.2162412296816534,11,0.8949995040893555,3.479999542236328,6.764999866485596,5.529999732971191,-0.6200008392333949,2,-0.012651239734624675,-1.0341921306258721,18.049999237060547,-1.027027653986231,18.65999984741211,2.414623253736759,19.489999771118164,-0.012651239734624675 3561,2007-11-23,18.56999969482422,18.6299991607666,18.200000762939453,18.38999938964844,252700.0,0.02145211128172564,1.8666632758160293,0.3600006103515554,25.55745781504214,21.89378232719726,0.563148558713845,2.6383277058182593,4.9816105495577645,4.5624529458077205,37.24617368131256,0.4499988555908203,-2.644119111700526,-2.071500396728517,-6.248400817185917,2.1054000237288832,-4.159950606957217,0.016949813500183097,2.214407092320915,56.170190661784936,25.329922155554097,2.0884502102286997,11,0.16499996185302734,3.0900001525878906,6.445000171661377,5.140000343322754,-1.4300003051757812,4,-0.012385543673457011,1.6190480515528993,18.18000030517578,-1.0341921306258721,18.049999237060547,-1.027027653986231,18.65999984741211,-0.012385543673457011 3562,2007-11-26,17.790000915527344,18.559999465942386,17.790000915527344,18.559999465942386,1147800.0,-0.04200316597281761,-1.0000000000000093,-4.277762471919742,22.78287457314319,21.74199705531887,1.2311994447331358,2.963011785476869,5.714698337240996,5.29034814213221,40.87050823385498,0.779998779296875,-2.671239377240834,-2.4659992218017592,-6.148809453929147,1.2168110103256282,-4.307404337865453,-0.6245941057380655,2.4289007856745677,25.714324639760942,-6.3220557920637255,1.841405116063694,11,0.7449989318847656,3.774998664855957,7.224998950958252,5.919999122619629,-0.9600009918212891,0,0.035413104460086275,1.8666632758160293,18.56999969482422,1.6190480515528993,18.18000030517578,-1.0341921306258721,18.049999237060547,0.035413104460086275 3563,2007-11-27,18.34000015258789,18.450000762939453,17.829999923706055,17.959999084472656,1037200.0,0.03091620060460487,1.0666615804230484,-0.4935088097378978,23.831072755722076,21.843348239554263,0.5808078052275114,1.960649646856865,5.144166581145804,4.689317884458106,44.400707601507214,0.6599998474121094,-2.7044570203692757,-1.564999961853026,-4.451662504594285,1.3216625808882334,-3.0083312332236574,-0.12166869048239448,1.4038772764217136,64.11762725936563,34.616511816404596,1.4433312713706299,11,0.19499969482421875,3.2100000381469727,6.512499809265137,5.369999885559082,-2.3600006103515625,1,0.0005452687458360472,-1.0000000000000093,17.790000915527344,1.8666632758160293,18.56999969482422,1.6190480515528993,18.18000030517578,0.0005452687458360472 3564,2007-11-28,18.649999618530273,18.850000381469727,18.43000030517578,18.540000915527344,924300.0,0.016902915123402584,-1.5454555963355778,0.28946945741103247,28.42104508370103,22.5774355528683,0.1344503537013395,1.4551120096748917,4.7923126535699545,4.325260815209113,44.882573861541,0.5100002288818359,-2.537014899590531,-1.083500480651857,-3.8302518628512736,1.6632509015475598,-2.456876171751567,0.28987521044785325,0.6948574218377956,87.49995529652708,58.3238466823015,1.3733756910997084,11,-0.22499942779541016,2.90000057220459,6.080000877380371,5.060000419616699,-2.1399993896484375,2,-0.05040217443884831,1.0666615804230484,18.34000015258789,-1.0000000000000093,17.790000915527344,1.8666632758160293,18.56999969482422,-0.05040217443884831 3565,2007-11-29,18.780000686645508,18.920000076293945,18.399999618530273,18.600000381469727,630200.0,0.00697056679754926,1.2608760552634635,1.6363857051204245,32.528182530470716,24.611657836120898,-0.12116493497119762,1.137714978721192,4.617881056341279,4.148754163984805,45.35138221731515,0.5200004577636719,-2.3723658572597834,-0.7974994659423835,-3.3753719581871273,1.7803730263023603,-2.0864357120647554,0.4914367801799884,0.22967922726367007,87.6106642810725,56.72363136152967,1.2889362461223712,11,-0.35500049591064453,2.7699995040893555,5.972499847412109,4.929999351501465,-1.9899997711181605,3,-0.047390908650496,-1.5454555963355778,18.649999618530273,1.0666615804230484,18.34000015258789,-1.0000000000000093,17.790000915527344,-0.047390908650496 3566,2007-11-30,18.88999938964844,19.239999771118164,18.780000686645508,19.07999992370605,660200.0,0.005857225717843306,-1.2439092469656723,-1.0555567329292193,45.31914211495803,27.79316498439018,-0.32315043462469006,0.9147349026711673,4.450918739871717,3.988425593919093,45.666875986040246,0.45999908447265625,-2.21169837914805,-0.5860007286071749,-3.1003838756987143,1.9283824184843645,-1.8431923021529428,0.671190844938593,-1.639999389648441,75.86202360641788,40.470383455543015,1.2571915735457695,11,-0.5899991989135778,2.6600008010864222,5.9825005531311,4.820000648498532,-2.649999618530277,4,-0.07040762131707023,1.2608760552634635,18.780000686645508,-1.5454555963355778,18.649999618530273,1.0666615804230484,18.34000015258789,-0.07040762131707023 3567,2007-12-03,18.290000915527344,18.770000457763672,18.239999771118164,18.770000457763672,688700.0,-0.03176275772935655,1.2083383003918016,2.5263062791749173,39.733834030821455,29.639901936221428,0.09915446918778059,1.3367546773182255,4.979359552198005,4.532976584832127,46.116703413606075,0.649999618530277,-2.043600517517177,-1.0294992446899407,-3.4210499829082543,1.362051493528373,-2.2252746137990975,0.16627612441921613,-1.0002009201049802,32.62418734764882,-5.414803485558188,1.1957753691091562,12,-0.04500102996826172,3.2599992752075195,6.527498722076416,5.419999122619629,-1.610000610351566,0,-0.06287596874326062,-1.2439092469656723,18.88999938964844,1.2608760552634635,18.780000686645508,-1.5454555963355778,18.649999618530273,-0.06287596874326062 3568,2007-12-04,18.0,18.190000534057614,17.8799991607666,17.969999313354492,672500.0,-0.0158557080924554,-1.952380087374286,-0.06250149011754047,34.83991195301097,31.105505754795843,0.3192628078340647,1.4365673193076667,5.1887666418052945,4.765919462741543,47.25692347720268,0.4100017547607422,-1.799465900946501,-1.1520001411437981,-3.4103050634721797,1.1063047811845834,-2.281152602307987,-0.022847679979609126,-0.6711960090637206,8.823587160183555,-29.788914149606804,1.12915246116419,12,0.24499988555908203,3.5500001907348633,6.989999771118164,5.710000038146973,-1.9200000762939453,1,-0.06500000423855257,1.2083383003918016,18.290000915527344,-1.2439092469656723,18.88999938964844,1.2608760552634635,18.780000686645508,-0.06500000423855257 3569,2007-12-05,18.57999992370605,18.75,18.270000457763672,18.309999465942386,471500.0,0.03222221798366953,-1.742866485013624,8.999809269501956,42.04151752435249,32.78389315346912,-0.1985275718477446,0.6347190604225723,4.530349515535203,4.139638482573087,48.25904775911466,0.75,-1.57869894609399,-0.4105002403259306,-2.3003790621993474,1.4793785815474862,-1.355439651262639,0.5344391706107778,-1.212972017166134,51.47062123439034,9.990202188960986,0.9449394109367079,12,-0.06499958038329723,2.5050001144409215,6.409999847412113,5.1300001144409215,-2.579999923706051,2,-0.13993543552992194,-1.952380087374286,18.0,1.2083383003918016,18.290000915527344,-1.2439092469656723,18.88999938964844,-0.13993543552992194 3570,2007-12-06,18.770000457763672,18.88999938964844,18.479999542236328,18.479999542236328,559400.0,0.010226078301281305,-1.8275762279340435,1.0740756439057064,45.7242585220738,35.02464878758375,-0.33082509885614897,0.24046051212523167,4.231896759235767,3.902554835642171,49.018038700490365,0.4099998474121129,-1.4395144651740566,-0.08299970626831055,-1.5510756186152221,1.385076206078601,-0.8170376624417663,0.6510382499051452,-1.365513113932188,65.4412424687812,20.817371205801464,0.7340379561734562,12,-0.25500011444091797,1.0399999618530273,4.6449995040893555,4.774999618530273,-3.1600008010864276,3,-0.12040491069604908,-1.742866485013624,18.57999992370605,-1.952380087374286,18.0,1.2083383003918016,18.290000915527344,-0.12040491069604908 3571,2007-12-07,18.729999542236328,18.899999618530273,18.489999771118164,18.8799991607666,514600.0,-0.00213110892657431,3.3157757365858553,-0.5172384309805056,43.14079093010806,37.28663949391318,-0.29697110464212173,0.11132458624248187,4.156553624325515,3.8958797334005055,49.35375512123452,0.4099998474121094,-1.220776190325953,-0.012000560760498047,-1.098639034617097,1.074637913096101,-0.5553197976887994,0.5313186761678033,-1.28880194985911,83.33333333333334,37.803614900492036,0.5433192369283,12,-0.19499969482421875,0.9650001525878906,4.637500286102295,4.815000534057617,-3.109999656677246,4,-0.10357707816993078,-1.8275762279340435,18.770000457763672,-1.742866485013624,18.57999992370605,-1.952380087374286,18.0,-0.10357707816993078 3572,2007-12-10,18.850000381469727,18.86000061035156,18.649999618530273,18.780000686645508,263700.0,0.006406878919713588,3.6666807951513936,-0.4666658189540073,51.966879265619426,40.41284021723511,-0.2802721784248412,-0.04899227407648965,3.9389230637039674,3.724636678838138,49.06104045834393,0.2100009918212855,-1.0671123725422973,0.1320002555847175,-0.9206275702902253,1.1846280814596604,-0.3943136573527539,0.6583141685221889,-1.3728267455176884,95.09811621357808,42.59587683485926,0.526313912937471,12,-0.29000091552734375,0.8449993133544922,4.509999752044678,4.694999694824219,-3.450000762939453,0,-0.13846156803886822,3.3157757365858553,18.729999542236328,-1.8275762279340435,18.770000457763672,-1.742866485013624,18.57999992370605,-0.13846156803886822 3573,2007-12-11,17.8700008392334,18.96999931335449,17.6200008392334,18.88999938964844,673500.0,-0.051989364583764464,1.288136113755728,-14.571471389645827,48.269245793836845,42.618195851694644,0.6996192202286409,0.8567976090615197,4.781779530524695,4.653242638239483,48.96963344385506,1.3499984741210902,-0.9538065568454535,-0.7729992866516113,-1.843623130765966,0.2976245574627434,-1.3083112087087905,-0.23768736459443218,-0.3575706805780392,18.51853944966577,-37.23954319398513,0.535311922057178,12,0.5599994659423828,1.8249988555908203,5.489999294281006,5.674999237060547,-3.1500005722045916,1,-0.06659208047964871,3.6666807951513936,18.850000381469727,3.3157757365858553,18.729999542236328,-1.8275762279340435,18.770000457763672,-0.06659208047964871 3574,2007-12-12,17.75,18.40999984741211,17.479999542236328,18.239999771118164,528700.0,-0.006715211729030113,1.2409647967754316,0.480392615184385,45.85741407557513,44.099221578928464,0.7582695914648561,0.8751779631069248,4.752033414115669,4.719193291986976,48.9041822261454,0.9300003051757812,-0.7339180770275462,-0.8000000953674302,-1.8396353956309213,0.23963520489606083,-1.3198177454991757,-0.2801824452356847,1.489999771118164,18.12083887509941,-38.045041307215044,0.5198176501317457,12,0.6099996566772461,1.9449996948242188,5.610000133514404,5.795000076293945,-3.260000228881836,2,-0.094084511340504,1.288136113755728,17.8700008392334,3.6666807951513936,18.850000381469727,3.3157757365858553,18.729999542236328,-0.094084511340504 3575,2007-12-13,17.5,17.690000534057614,17.329999923706055,17.549999237060547,481700.0,-0.014084507042253502,1.1818097748185394,0.10203930697038938,39.40594201508205,43.44219934560891,0.9025164337122362,1.0199540467279,4.845649267107593,4.931502855478559,48.9849408684089,0.4200000762939453,-0.5580574008969599,-0.9500000953674324,-1.989635434254783,0.08963524351991836,-1.4698177648111077,-0.430182425923757,1.7047997665405283,10.365862168423622,-43.907543790350545,0.5198176694436748,12,0.6499996185302734,1.9799995422363281,5.860000133514404,6.045000076293945,-2.949999809265135,3,-0.08571428571428574,1.2409647967754316,17.75,1.288136113755728,17.8700008392334,3.6666807951513936,18.850000381469727,-0.08571428571428574 3576,2007-12-14,16.379999160766598,17.350000381469727,16.34000015258789,17.229999542236328,902100.0,-0.0640000479561944,-1.1720472449019355,17.000267032883265,36.920209503972686,43.129574398181276,1.8204732264425871,2.0165175168546803,5.8068894038083805,6.005640496526542,48.94390495042447,1.1599998474121094,-0.4680693210058422,-1.9260008811950726,-3.251704755820821,-0.600297006569324,-2.5888528185079487,-1.2631489438821966,2.7498086120605514,1.5208753210038435,-54.03667976933018,0.6628519373128744,12,1.2750005722045934,2.6450004577636754,6.980000972747806,7.165000915527347,-2.009999275207516,4,-0.04700851914166504,1.1818097748185394,17.5,1.2409647967754316,17.75,1.288136113755728,17.8700008392334,-0.04700851914166504 3577,2007-12-17,16.420000076293945,16.719999313354492,16.100000381469727,16.270000457763672,1235300.0,0.002442058460122354,-1.5306090673060828,-0.17647006024974962,30.32788006536579,42.628237521776256,1.6621052293971168,1.8284740947297067,5.585009434876767,5.9331154564449164,48.943563014576085,0.6199989318847656,-0.43485433056983425,-1.7324999809265123,-3.185770465456919,-0.2792294963961055,-2.4591352231917156,-1.0058647386613089,2.54241923931885,11.149819300248701,-41.535235475053845,0.7266352422652037,12,1.114999771118164,2.0799999237060547,6.84499979019165,7.029999732971191,-2.060000419616701,0,-0.048721083253211894,-1.1720472449019355,16.379999160766598,1.1818097748185394,17.5,1.2409647967754316,17.75,-0.048721083253211894 3578,2007-12-18,17.129999160766598,17.15999984741211,16.59000015258789,16.709999084472653,552000.0,0.043239895321176114,1.3749915560341222,2.8000076294139338,35.60606334272798,41.91318705715131,0.9115808218209622,1.0519058349110573,4.6992434677707635,5.199979174265124,48.53778417244629,0.7399997711181641,-0.5083971874298321,-0.9460008621215863,-2.4470800298421516,0.555078305598979,-1.6965404459818672,-0.19546127826130544,1.6034266401147512,44.5887020530836,-3.539968503740205,0.7505395838602821,12,0.40500068664551137,1.0300006866455114,5.272500514984134,5.690000534057621,-2.6999988555908185,1,-0.10099238919979636,-1.5306090673060828,16.420000076293945,-1.1720472449019355,16.379999160766598,1.1818097748185394,17.5,-0.10099238919979636 3579,2007-12-19,17.329999923706055,17.479999542236328,16.959999084472653,17.200000762939453,873800.0,0.011675468344302331,1.4186157920183982,0.30952175512372787,36.44859679807999,40.88255797670755,0.5762160612126337,0.8381723622418562,4.3154059822597475,4.974096878000317,47.548234392835276,0.5200004577636754,-0.49949863063590527,-0.7100001335144057,-2.247791018513624,0.8277907514848124,-1.4788955760140148,0.05889530898520334,1.1927518436223643,77.35845435199353,32.8102327255867,0.76889544249961,12,0.2049999237060547,0.630000114440918,4.394999980926514,5.449999809265137,-2.3199996948242188,2,-0.1506058665993978,1.3749915560341222,17.129999160766598,-1.5306090673060828,16.420000076293945,-1.1720472449019355,16.379999160766598,-0.1506058665993978 3580,2007-12-20,17.950000762939453,18.010000228881836,17.459999084472653,17.559999465942386,744900.0,0.03577615937466261,1.156866265001678,3.000029344014527,41.979539958272696,40.75353009094807,-0.19258654552660204,0.2108683790723589,3.5133706979368213,4.350717585831337,46.02159970489187,0.6800003051757812,-0.42133341690789905,-0.07849931716918945,-1.6153216465576996,1.4583230122193207,-0.8469104818634463,0.6899118475250674,0.37893089352026976,96.85866645362947,53.946915444305226,0.7684111646942551,12,-0.41500091552734375,0.009999275207519531,3.662498950958252,4.829998970031738,-3.200000762939453,3,-0.19275770722890417,1.4186157920183982,17.329999923706055,1.3749915560341222,17.129999160766598,-1.5306090673060828,16.420000076293945,-0.19275770722890417 3581,2007-12-21,18.34000015258789,18.450000762939453,18.06999969482422,18.270000457763672,1183300.0,0.021726984572259855,1.6206887479940018,0.17948580008118595,50.44247070619094,40.584151362122675,-0.719375110550537,-0.20790487711195738,2.946951210125576,3.9479172606927015,44.63835442324484,0.5,-0.42026795428262886,0.3230000495910659,-1.2001424163899443,1.846142515572076,-0.43857118339943924,1.084571282581571,-2.239999771118164,95.31912372359844,48.99492626681218,0.761571232990505,12,-0.8050003051757812,-0.48999977111816406,3.2724995613098145,4.439999580383301,-3.510000228881836,4,-0.20665212270013167,1.156866265001678,17.950000762939453,1.4186157920183982,17.329999923706055,1.3749915560341222,17.129999160766598,-0.20665212270013167 3582,2007-12-24,18.420000076293945,18.5,18.190000534057614,18.420000076293945,241500.0,0.004362045967309713,2.8749970197649635,0.0,53.860291732947566,41.20537868869053,-0.9686488462140659,-0.25116417520398926,2.686211461160852,3.8439553034083502,42.9742103367897,0.30999946594238637,-0.463297382980528,0.37150001525878906,-1.1579208944626274,1.9009209249802055,-0.39321043960191915,1.1362104701194973,-2.272999687194826,95.81152198444163,42.89543139272062,0.7647104548607089,12,-1.119999885559082,-0.5699996948242188,3.0824999809265137,4.25,-3.2200002670288104,0,-0.2198697162844807,1.6206887479940018,18.34000015258789,1.156866265001678,17.950000762939453,1.4186157920183982,17.329999923706055,-0.2198697162844807 3583,2007-12-26,18.350000381469727,18.420000076293945,18.1200008392334,18.239999771118164,270600.0,-0.003800200571893897,1.399993896484375,100.0,47.66734939115784,41.40648261264417,-0.9201661651495456,-0.19012466535416195,2.589629456269055,3.9006793135207403,41.24217100410138,0.2999992370605469,-0.4951023910708834,0.3010003089904778,-1.2288283470711754,1.830828965052131,-0.4639140190403488,1.0659146370213044,-2.108880007934573,90.25977082105119,35.62576218822762,0.7649143280308272,12,-1.0500001907348633,-0.625,3.1324996948242188,4.319999694824219,-3.3500003814697266,2,-0.2174387270760867,2.8749970197649635,18.420000076293945,1.6206887479940018,18.34000015258789,1.156866265001678,17.950000762939453,-0.2174387270760867 3584,2007-12-27,17.709999084472656,18.34000015258789,17.690000534057614,18.239999771118164,211500.0,-0.03487745415217314,-1.2807092687464496,-4.818161326120127,40.14869506273683,41.48901072905026,-0.32009736609647277,0.3961544116232787,3.047986726087718,4.504707331747412,40.19504483603396,0.6599998474121129,-0.6201765473195131,-0.2920009613037102,-1.8017116913949351,1.2177097687875147,-1.046856326349321,0.46285440374190046,-1.378523525878908,24.038440377068078,-28.021125605114413,0.7548553650456121,12,-0.40999889373779297,-0.03999900817871094,3.535000801086426,4.885001182556152,-2.909998893737791,3,-0.1852060388965595,1.399993896484375,18.350000381469727,2.8749970197649635,18.420000076293945,1.6206887479940018,18.34000015258789,-0.1852060388965595 3585,2007-12-28,17.889999389648438,18.11000061035156,17.75,17.75,270800.0,0.010163767051439176,-4.142888283378696,-0.26414944956868786,42.391308854790076,42.09691065691886,-0.49054446506852756,0.15395191570027578,2.6769518129706533,4.276481851025871,39.2033551137622,0.4000015258789027,-0.6527878033534193,-0.06750059127807617,-1.5324582773903508,1.3974570948341984,-0.7999794343342117,0.6649782517780594,-1.4717828533984374,24.691233019288113,-22.44526914375585,0.7324788430561372,12,-0.5899991989135742,-0.2199993133544922,2.935000419616699,4.285000801086426,-3.1199989318847656,4,-0.1609837484082327,-1.2807092687464496,17.709999084472656,1.399993896484375,18.350000381469727,2.8749970197649635,18.420000076293945,-0.1609837484082327 3586,2007-12-31,17.559999465942386,17.90999984741211,17.34000015258789,17.90999984741211,344100.0,-0.018446055615686463,2.2571375632830337,-2.5000136239781763,38.74345410316057,43.03197443889605,0.027313350115509394,0.399695299953887,2.798794754373535,4.545309758501254,38.794142798987785,0.5699996948242188,-0.6716233247472836,-0.33100051879882386,-1.7373011063625867,1.075300068764939,-1.0341508125807053,0.37214977498305757,-1.0585115911423877,18.96546054254241,-21.19111747675459,0.7031502937818822,12,-0.014999389648441053,0.11000061035155895,2.8075003623962367,4.360000610351559,-0.30999946594238637,0,-0.16002275349679707,-4.142888283378696,17.889999389648438,-1.2807092687464496,17.709999084472656,1.399993896484375,18.350000381469727,-0.16002275349679707 3587,2008-01-02,17.139999389648438,17.530000686645508,17.010000228881836,17.440000534057614,466100.0,-0.023918000516374716,1.166662030763851,0.8571451926692483,42.94002997892326,43.84685962069553,0.626018380172777,0.7685253955619515,3.0430526124643507,4.907780711901182,38.121118002279545,0.5499992370605504,-0.6435015347691362,-0.6935005187988281,-2.1249268485281227,0.7379258109304665,-1.4092136836634737,0.02221264606581741,-0.55857102984044,9.219799633680804,-32.28281294928338,0.7157131648646465,1,0.5900001525878906,0.5300006866455078,3.0575003623962402,4.780000686645508,-0.4399986267089844,2,-0.13477243571767505,2.2571375632830337,17.559999465942386,-4.142888283378696,17.889999389648438,-1.2807092687464496,17.709999084472656,-0.13477243571767505 3588,2008-01-03,16.829999923706055,17.219999313354492,16.829999923706055,17.15999984741211,463300.0,-0.01808631721011633,-1.3636332109932665,1.099995549536847,41.41791376724309,44.39900595060254,0.9934607517304457,1.039682168841935,3.1816898252738923,5.171276783523357,37.25257592010456,0.3899993896484375,-0.5121679664940295,-0.9449999809265144,-2.4419095188755335,0.5519095570225048,-1.6934547499010257,-0.19654521195200303,-0.17182869829037628,0.0,-42.62364265160443,0.74845476897451,1,0.8350000381469727,0.8400001525878906,3.2199997901916504,5.090000152587891,-0.23999977111816406,3,-0.09685086879560634,1.166662030763851,17.139999389648438,2.2571375632830337,17.559999465942386,-4.142888283378696,17.889999389648438,-0.09685086879560634 3589,2008-01-04,15.979999542236328,16.639999389648438,15.850000381469727,16.639999389648438,614300.0,-0.05050507340005694,1.3939369418836518,2.0,37.248324510250086,43.87331534526669,1.8235956205999528,1.775964400631942,3.8488520760096137,5.977661842467214,37.4450134359861,0.9799995422363281,-0.361844951938874,-1.6650003433227525,-3.31165612200207,-0.018344564643435035,-2.488328232662411,-0.8416724539830938,2.520000457763672,5.752174672607025,-39.260181158871916,0.8233278893396591,1,1.1950006484985352,1.5650005340576172,4.062500476837158,5.940000534057617,1.4500007629394496,4,-0.061326631433631595,-1.3636332109932665,16.829999923706055,1.166662030763851,17.139999389648438,2.2571375632830337,17.559999465942386,-0.061326631433631595 3590,2008-01-07,16.510000228881836,16.819999694824222,16.030000686645508,16.09000015258789,873600.0,0.0331665019917351,-1.9259276265828504,-0.6363638990838945,51.21043763150756,43.95864500363521,1.1933424788605578,1.1256832995582116,3.1258293556945524,5.405247954697966,37.75115330811135,0.8400001525878942,-0.26918758561642875,-1.021999645233155,-2.6537068774479735,0.6097075869816635,-1.8378532613405625,-0.20614602912574753,1.936999778747559,32.03883585038606,-17.71172071589975,0.8158536161074091,1,0.6649999618530273,1.0349998474121094,3.4774999618530273,5.409999847412109,2.020000457763672,0,-0.10357359263724153,1.3939369418836518,15.979999542236328,-1.3636332109932665,16.829999923706055,1.166662030763851,17.139999389648438,-0.10357359263724153 3591,2008-01-08,16.790000915527347,17.299999237060547,16.639999389648438,16.65999984741211,1065900.0,0.016959459888782558,-6.764613485919443,0.30952629642918,53.297688709283165,43.89613355656139,0.7491316055693282,0.730335432463523,2.6488568287065775,5.0904185234652495,37.82209201745482,0.7899990081787109,-0.18497861628853585,-0.6449990272521937,-2.205963968464083,0.9159659139596954,-1.42548149785814,0.13548344335375262,1.605059099578856,55.952402577645174,1.264621182011794,0.7804824706059446,1,0.34499931335448863,0.754999160766598,3.197499275207516,5.129999160766598,1.129999160766598,1,-0.1203097288634204,-1.9259276265828504,16.510000228881836,1.3939369418836518,15.979999542236328,-1.3636332109932665,16.829999923706055,-0.1203097288634204 3592,2008-01-09,16.239999771118164,16.729999542236328,15.699999809265135,16.709999084472653,1009100.0,-0.03275766017978854,3.0392128263528213,-3.615349628803536,41.83487484303764,43.24808082899248,1.0698901056384287,1.132858444961208,2.9662883381752003,5.611300050210659,38.13067424851011,1.0900011062622124,-0.19318312710738184,-1.0645001411437995,-2.562505752897451,0.43350547060985,-1.8135029470206234,-0.31549733526697565,2.1041590513153103,33.750009685758315,-21.297548787900354,0.7490028058768248,1,0.7800002098083496,1.0949997901916468,3.685000419616699,5.680000305175781,1.8600006103515625,2,0.06219213319682804,-6.764613485919443,16.790000915527347,-1.9259276265828504,16.510000228881836,1.3939369418836518,15.979999542236328,0.06219213319682804 3593,2008-01-10,16.680000305175778,16.860000610351562,15.920000076293945,16.049999237060547,692400.0,0.027093629326284008,-1.112362199324498,-1.3404297627985335,44.288232673561026,43.708029452417385,0.411345327449272,0.6315129596864786,2.2985492210388223,5.122887195153712,37.65815069496385,0.9400005340576172,-0.29010133523958004,-0.5649995803833043,-2.0629632689536983,0.9329641081870896,-1.3139814246685013,0.18398226390189265,1.5583921567309638,61.250052899140975,8.65187278411662,0.748981844285197,1,0.22499990463256836,0.6549992561340332,3.217499732971195,5.239999771118168,1.4599990844726634,3,0.0011990681893134791,3.0392128263528213,16.239999771118164,-6.764613485919443,16.790000915527347,-1.9259276265828504,16.510000228881836,0.0011990681893134791 3594,2008-01-11,16.079999923706055,16.469999313354492,16.040000915527347,16.379999160766598,341000.0,-0.035971245233343496,-1.2631658200654763,-0.4761884578355536,33.50970409205053,42.72118447877966,0.8446376183578401,1.159430853125862,2.764883889676671,5.678318690451206,37.071570046871784,0.6399993896484304,-0.4446781435223812,-1.0814999580383287,-2.6456548192030276,0.48265490312637027,-1.86357738862068,-0.2994225274559774,2.056856832095022,23.750015646224934,-22.289097315245048,0.7820774305823499,1,0.7249999046325684,1.2549996376037562,3.817500114440918,5.840000152587891,2.889999389648434,4,0.031716432294876196,-1.112362199324498,16.680000305175778,3.0392128263528213,16.239999771118164,-6.764613485919443,16.790000915527347,0.031716432294876196 3595,2008-01-14,16.0,16.309999465942386,15.93000030517578,16.15999984741211,449400.0,-0.004975119657066318,-1.5333341810459982,0.533334181045999,28.171658388448307,41.54654051047829,0.7021899978906987,1.1818887073867543,2.7133354326413652,5.71682384737694,36.38568682600766,0.3799991607666069,-0.5724203070800655,-1.086499881744384,-2.7244226153717115,0.5514228518829434,-1.9054612485580478,-0.26753851493072034,2.0393824779396397,18.750018626458246,-20.18572323377084,0.818961366813664,1,0.6150002479553223,1.334999561309811,3.8000001907348633,5.920000076293945,2.860000610351559,0,0.0893750190734861,-1.2631658200654763,16.079999923706055,-1.112362199324498,16.680000305175778,3.0392128263528213,16.239999771118164,0.0893750190734861 3596,2008-01-15,15.609999656677244,15.989999771118164,15.460000038146973,15.850000381469727,639300.0,-0.02437502145767223,1.038462455456948,1.500005960470173,25.220476026044196,39.57770118238062,0.8789219377193636,1.5929144057120457,2.996136462437507,6.060883931775907,35.2101445612232,0.5399999618530273,-0.6239228672641275,-1.4380002498626734,-3.1788120006453315,0.302811500919983,-2.3084061252540007,-0.5675943744713461,2.3358075145154142,10.714254087344145,-20.15847694528089,0.8704058753913283,1,0.7699999809265154,1.605000019073488,3.5525007247924822,6.310000419616701,3.400000572204595,1,0.18705964728956426,-1.5333341810459982,16.0,-1.2631658200654763,16.079999923706055,-1.112362199324498,16.680000305175778,0.18705964728956426 3597,2008-01-16,15.619999885559082,16.149999618530273,15.5600004196167,15.729999542236328,880000.0,0.0006406296669942968,-4.130459300662186,0.458330518678049,25.668468106424527,37.827762775623,0.7047469859435012,1.602044837371551,2.8607239453906033,6.0155525413771045,33.75287136056949,0.5899991989135742,-0.7149685841464155,-1.3880000114440918,-3.2237457585608915,0.4477457356727079,-2.30587288500249,-0.4701271378856937,2.1766588576508354,11.428555858384872,-11.439210719734756,0.9178728735583995,1,0.7599997520446777,1.5949997901916504,3.494999885559082,6.300000190734863,3.7500009536743164,2,0.14724713236785925,1.038462455456948,15.609999656677244,-1.5333341810459982,16.0,-1.2631658200654763,16.079999923706055,0.14724713236785925 3598,2008-01-17,15.399999618530273,16.399999618530273,15.329999923706055,16.200000762939453,976100.0,-0.0140845242407589,-1.2765938019321026,7.272760375575458,27.74568853206678,36.77191433360263,0.7829001077879383,1.7768948330311645,2.9524264168638616,6.191238793344908,32.79952571768596,1.0699996948242188,-0.7721936563273957,-1.5215003013610833,-3.4911894450252916,0.44818884230312683,-2.506344873193189,-0.5366557295289791,2.256459602375866,6.140327394894996,-15.89448069259727,0.9848445718321047,1,0.9149999618530273,1.75,3.7274999618530273,6.520000457763672,4.510000228881836,3,0.17532472920912534,-4.130459300662186,15.619999885559082,1.038462455456948,15.609999656677244,-1.5333341810459982,16.0,0.17532472920912534 3599,2008-01-18,14.720000267028807,15.489999771118164,14.539999961853027,15.489999771118164,1303600.0,-0.04415580313932266,1.4675335613070548,0.9624980032472586,22.144136808773,33.5423253532988,1.4140780390727787,2.3729987668891557,3.478751684126829,6.822041056670921,32.505869974516614,0.9499998092651367,-0.8617479980895055,-2.070999670028689,-4.260331764321174,0.11833242426379798,-3.1656657171749334,-0.9763336228824464,2.7503422101013246,9.677437548420675,-11.524761055619196,1.0946660471462433,1,1.1999993324279803,1.7999997138977069,4.342499732971193,7.1999998092651385,4.800000190734865,4,0.232336892702377,-1.2765938019321026,15.399999618530273,-4.130459300662186,15.619999885559082,1.038462455456948,15.609999656677244,0.232336892702377 3600,2008-01-22,14.489999771118164,14.81999969482422,13.84000015258789,14.25,740300.0,-0.01562503340613508,1.1777776835876772,-0.3116882151787886,22.54027266535917,30.124834681751686,1.483404063942638,2.456436713349966,3.558586008368586,7.006276722047055,33.13839677976541,0.9799995422363299,-0.93433977641795,-2.128000116348268,-4.472997921164151,0.21699768846761458,-3.3004990187562093,-0.9555012139403267,2.6873084544842563,25.390615395733946,3.744152935013311,1.1724989024079409,1,0.8600006103515625,1.6800003051757812,4.537499904632568,7.430000305175781,4.909999847412109,1,0.30917871725339663,1.4675335613070548,14.720000267028807,-1.2765938019321026,15.399999618530273,-4.130459300662186,15.619999885559082,0.30917871725339663 3601,2008-01-23,14.550000190734865,14.8100004196167,13.75,14.119999885559082,955900.0,0.0041408157739446505,1.2315780386047053,1.791669646901755,25.239033802894497,28.280852343958,1.1982536915192306,2.211315971543433,3.364396131230029,6.8946475745247735,34.42854013949589,1.0600004196166992,-0.9117721556645968,-1.8784996986389135,-4.249972822597288,0.49297342531946065,-3.0642362606181006,-0.6927631366597264,2.2268310661058113,30.188690788512503,6.682401538164605,1.1857365619791869,1,0.7550001144409162,1.574999809265135,4.264999389648436,7.36999988555908,4.359999656677244,2,0.2962199562279877,1.1777776835876772,14.489999771118164,1.4675335613070548,14.720000267028807,-1.2765938019321026,15.399999618530273,0.2962199562279877 3602,2008-01-24,14.369999885559082,14.75,14.25,14.600000381469727,1031300.0,-0.01237115483272666,-1.1276583656466415,-0.5348844945973257,25.882376920506488,26.235757260285272,1.2126187605335605,2.184335352333747,3.4575741229234467,7.026557826932127,35.85620554719691,0.5,-1.0431632510383704,-1.8559999942779548,-4.202988070305565,0.49098808174965747,-3.029494032291762,-0.6825059562641478,1.9830749953239,23.39622546447545,-2.9560770948295705,1.1734940380138061,1,0.7399997711181641,1.755000114440918,3.9699997901916504,7.095000267028809,4.849999427795407,3,0.3228949464352924,1.2315780386047053,14.550000190734865,1.1777776835876772,14.489999771118164,1.4675335613070548,14.720000267028807,0.3228949464352924 3603,2008-01-25,14.359999656677244,14.75,14.119999885559082,14.5,1019900.0,-0.0006959101573750237,-1.0322588087990316,0.6086958324522308,30.985939140874777,25.955338932376858,0.9598577780064002,1.9816904288929944,3.377556200407513,6.98424916513674,37.327200356169996,0.630000114440918,-1.226298125230052,-1.6665001869201692,-3.9301372370782435,0.5971368632379033,-2.7983187119992063,-0.5346816618411321,1.6286447408821196,35.057456144677786,5.847417022874026,1.1318185250790365,1,0.7150001525878924,1.7650003433227557,3.6575002670288104,6.985000610351564,5.199999809265142,4,0.3488858845638314,-1.1276583656466415,14.369999885559082,1.2315780386047053,14.550000190734865,1.1777776835876772,14.489999771118164,0.3488858845638314 3604,2008-01-28,14.43000030517578,14.5,14.010000228881836,14.31999969482422,879500.0,0.0048746970871955675,2.9199981689453125,-0.7857167185509282,22.631615667744356,25.339778630076417,0.7053679224592795,1.7427108850203812,3.208757741199369,6.860857605731615,38.52247344519009,0.48999977111816406,-1.3030033337167861,-1.4324995994567882,-3.657523397464276,0.7925241985507014,-2.545011498460534,-0.3199877004530425,1.2452338767252726,63.55144851583251,33.26584362675729,1.1125118990037448,1,0.6449995040893572,1.6949996948242205,3.41749954223633,6.914999961853029,5.0699996948242205,0,0.3797643400098025,-1.0322588087990316,14.359999656677244,-1.1276583656466415,14.369999885559082,1.2315780386047053,14.550000190734865,0.3797643400098025 3605,2008-01-29,15.010000228881836,15.100000381469727,14.380000114440918,14.56999969482422,683300.0,0.04019403405681299,1.3225783626972334,3.999982660563298,28.292696769559484,25.681136490467004,-0.03333750371626287,0.9864622745429728,2.5382088507345344,6.235406890026326,39.40052227062383,0.7200002670288086,-1.4264607181428168,-0.708499717712403,-2.7459002059604423,1.3289007705356362,-1.7271999618364227,0.31020052641161655,0.39570116755306906,93.3333239143304,63.55584318576153,1.0187002441240194,1,0.06499958038330078,1.114999771118164,2.737499713897705,6.335000038146973,4.0000000000000036,1,0.30046636642974955,2.9199981689453125,14.43000030517578,-1.0322588087990316,14.359999656677244,-1.1276583656466415,14.369999885559082,0.30046636642974955 3606,2008-01-30,14.75,15.300000190734865,14.729999542236328,14.880000114440918,533100.0,-0.017321800460838754,-5.705849354029832,-0.2954544469345922,30.44621406640873,26.21199715268747,0.10263607990798462,1.0805508763314045,2.710509057626034,6.442394504700836,39.851669740270204,0.5700006484985369,-1.4474098952900416,-0.8279999732971195,-2.7125253429467655,1.0565253963525283,-1.7702626581219434,0.1142627115277044,-1.0,57.364325038830735,26.92900074231491,0.9422626848248238,1,0.3249998092651367,1.375,2.997499942779541,6.4850006103515625,3.700000762939453,2,0.31525421142578125,1.3225783626972334,15.010000228881836,2.9199981689453125,14.43000030517578,-1.0322588087990316,14.359999656677244,0.31525421142578125 3607,2008-01-31,14.829999923706055,15.0600004196167,14.380000114440918,14.739999771118164,593500.0,0.0054237236410885625,1.4727232373534378,-0.6923082566115247,23.188421020624332,25.705634095860532,-0.11310421438544438,0.8628574426696254,2.5345158264657,6.314897476055133,40.16010196635138,0.6800003051757812,-1.4389638531467899,-0.6325000762939457,-2.393013003819469,1.128012851231576,-1.5127565400567065,0.24775638746881512,-1.048999919891358,63.56586969555601,35.49879626271194,0.880256463762761,1,-0.21000003814697266,1.2950000762939453,2.8625001907348633,6.405000686645508,3.1499996185302734,3,0.27511800031664824,-5.705849354029832,14.75,1.3225783626972334,15.010000228881836,2.9199981689453125,14.43000030517578,0.27511800031664824 3608,2008-02-01,15.199999809265135,15.210000038146973,14.609999656677244,14.949999809265135,563500.0,0.024949419248993188,3.4444397349495866,2.7777730682829653,36.33541117699621,27.282442358996445,-0.5749161262242577,0.3841777881288255,2.097600362449482,5.902742253747446,40.250502790389206,0.6000003814697283,-1.3674937945321624,-0.18100018501281845,-1.821807604231358,1.4598072342057193,-1.0014038946220882,0.6394035245964513,-1.3886198017120357,92.24803221497125,61.00618875375186,0.8204037096092691,2,-0.6749997138977033,0.8850002288818377,2.37500047683716,6.035000801086428,3.9900007247924787,4,0.2644736549035329,1.4727232373534378,14.829999923706055,-5.705849354029832,14.75,1.3225783626972334,15.010000228881836,0.2644736549035329 3609,2008-02-04,15.0,15.199999809265135,14.640000343322756,15.199999809265135,528500.0,-0.013157882353605377,4.600000000000064,-0.7999992370605398,35.02994935250126,28.670184213123346,-0.3699228180958638,0.5343926521479645,2.2466460752763204,6.045743035603891,39.648881453201646,0.5599994659423793,-1.308678966874595,-0.3320000171661377,-1.955934373508537,1.2919343391762634,-1.1439671953373391,0.479967161005062,-1.1588475887832654,67.39128631995757,33.14128845000958,0.8119671781712005,2,-0.47499990463256836,1.0450000762939453,2.512500286102295,6.195000648498535,4.670000076293945,0,0.30399996439615906,3.4444397349495866,15.199999809265135,1.4727232373534378,14.829999923706055,-5.705849354029832,14.75,0.30399996439615906 3610,2008-02-05,14.800000190734865,15.029999732971193,14.649999618530273,14.75,489000.0,-0.01333332061767567,-2.0399893188884155,-0.2500011920940435,37.14287184803229,29.992832884805324,-0.13558304963950718,0.6321243478570313,2.3881262455807697,6.187960213793227,39.31381875001567,0.38000011444091975,-1.2670888318126678,-0.446499824523924,-1.9872212946299168,1.094221645582067,-1.2168605595769204,0.3238609105290724,-0.9296708239277685,45.65217842001068,8.077036411442386,0.7703607350529958,2,-0.14499998092651545,1.1300001144409144,2.6849999427795392,6.284999847412108,5.249999046325682,1,0.3175675505874278,4.600000000000064,15.0,3.4444397349495866,15.199999809265135,1.4727232373534378,14.829999923706055,0.3175675505874278 3611,2008-02-06,14.770000457763672,15.050000190734865,14.609999656677244,15.050000190734865,1221300.0,-0.0020270089584170092,2.1428639548230275,-5.59997329722084,36.593073318277135,31.182910262335398,-0.07944939559671482,0.5302158199462426,2.3454784223349208,6.1567018315207775,39.73977073517104,0.44000053405762074,-1.1206957893357714,-0.3754995346069343,-1.745577848681414,0.9945787794675471,-1.0605386916441741,0.3095396224303055,-0.8710776744780198,46.98799749057241,5.853276761472628,0.6850391570372406,2,-0.11500024795532227,1.0599994659423828,2.7149996757507324,6.314999580383301,4.770000457763672,2,0.2870683574616588,-2.0399893188884155,14.800000190734865,4.600000000000064,15.0,3.4444397349495866,15.199999809265135,0.2870683574616588 3612,2008-02-07,17.25,17.420000076293945,15.600000381469727,15.75,1449800.0,0.167907885265687,-1.0222227402677495,-5.357147966117248,67.03499334711213,35.188360729695106,-2.355684106451468,-1.9713073229479612,-0.15470316089287905,3.623335487481988,38.79497260578142,2.6499996185302734,-0.8923247080796219,2.0539999961853024,0.4581976221837252,3.6498023701868796,1.2560988091845147,2.85190118318609,-3.323055668565363,93.95017612427495,46.39000444530492,0.7979011870007885,2,-1.5349998474121094,-1.609999656677246,0.3575000762939453,3.8350000381469727,1.739999771118164,3,0.06956526161967846,2.1428639548230275,14.770000457763672,-2.0399893188884155,14.800000190734865,4.600000000000064,15.0,0.06956526161967846 3613,2008-02-08,16.700000762939453,17.25,16.629999160766598,17.190000534057614,1173500.0,-0.03188401374264038,1.032793959007563,-0.3266665140787737,68.67924928919778,40.304764465412156,-1.6079411254395382,-1.4964570036368876,0.3505760540142049,4.126606554274183,37.99644943138796,0.620000839233402,-0.6958661664955628,1.5030007362365723,-0.09673747709845415,3.102738949571597,0.7031316295690591,2.3028698429040855,-2.6333342017104435,74.37725246131089,21.115332650851585,0.7998691066675124,2,-0.8000006675720215,-1.1150007247924805,0.9999990463256836,4.3849992752075195,3.2399997711181605,4,0.07664662998922966,-1.0222227402677495,17.25,2.1428639548230275,14.770000457763672,-2.0399893188884155,14.800000190734865,0.07664662998922966 3614,2008-02-11,16.59000015258789,16.75,16.09000015258789,16.600000381469727,875300.0,-0.006586862594382348,3.2580708673529033,0.020408639904087714,70.2702727582027,44.968939575261395,-1.295565465934466,-1.4190445680084274,0.4036626572044071,4.176629915877193,36.92907258126773,0.6599998474121094,-0.4810580719553492,1.3675001144409187,-0.3060575010757418,3.041057729957581,0.5307213066825867,2.204278922199249,-2.389200250756284,70.4626405778519,13.11028028611888,0.8367788077583308,2,-0.690000057220459,-1.005000114440918,1.0774998664855957,4.399999618530273,2.9599990844726562,0,0.15672093776708884,1.032793959007563,16.700000762939453,-1.0222227402677495,17.25,2.1428639548230275,14.770000457763672,0.15672093776708884 3615,2008-02-12,17.430000305175778,17.569999694824222,16.5,16.600000381469727,601000.0,0.05063292012428677,-1.0776679252690262,-82.99809269502158,74.1610746309352,49.82614630465322,-1.9625740871399682,-2.262414877909432,-0.4888550350949181,3.2793314830658744,36.021922509422964,1.0699996948242223,-0.27928730140216196,2.1360002517700156,0.21821189377635264,4.053788609763679,1.177106072773185,3.0948944307668462,-3.1004323963656777,95.27029095120933,33.057497055544474,0.9588941789968314,2,-1.4550004005432076,-1.7700004577636665,-0.0700001716613734,3.420000076293949,2.840000152587894,1,0.1285140408433043,3.2580708673529033,16.59000015258789,1.032793959007563,16.700000762939453,-1.0222227402677495,17.25,0.1285140408433043 3616,2008-02-13,18.530000686645508,18.530000686645508,17.559999465942386,17.610000610351562,1438600.0,0.06310960196271997,1.1086981310058077,1.1084339287478877,80.23256345849984,56.164384353306055,-2.7602648598831863,-3.301720572405202,-1.6332197831474033,2.121460682617876,35.02347925937536,1.1000003814697301,-0.005621993116243118,3.0900005817413323,0.6875629191697961,5.4924382443128685,1.8887817504555642,4.2912194130271,-4.006006870674561,100.0,31.519049223713267,1.2012188312857683,2,-1.9600005149841309,-2.390000343322754,-1.1700005531311035,2.3199996948242188,2.6799983978271484,2,0.08202906066325699,-1.0776679252690262,17.430000305175778,3.2580708673529033,16.59000015258789,1.032793959007563,16.700000762939453,0.08202906066325699 3617,2008-02-14,17.920000076293945,18.65999984741211,17.809999465942386,18.520000457763672,640000.0,-0.03291962157298722,-1.0731676114226794,-0.6521742736008459,73.79679267108988,60.32676007487201,-1.8616223864024342,-2.6462494162897574,-1.0562437934315838,2.66626282680555,34.28045814278914,0.850000381469723,0.213296707917479,2.3649999618530266,-0.2815114191028876,5.011511342808941,1.0417442713750695,3.6882556523309837,-3.0755257106690337,71.20623116771311,-1.440497404676293,1.3232556904779573,2,-1.2850003242492676,-1.7150001525878906,-0.5799999237060547,2.9300003051757812,3.139999389648441,3,0.09040183216162312,1.1086981310058077,18.530000686645508,-1.0776679252690262,17.430000305175778,3.2580708673529033,16.59000015258789,0.09040183216162312 3618,2008-02-15,18.100000381469727,18.13999938964844,17.610000610351562,17.850000381469727,695400.0,0.010044659844276493,2.2121331221750364,-0.41666640175730274,74.1765481061461,64.67638215861034,-1.7734995101944158,-2.7548432972358583,-1.258508969474331,2.4193730943650316,33.83141044363353,0.5299987792968786,0.4589673127373821,2.4100002288818363,-0.4685084429174964,5.288508900681171,0.9707458929821691,3.8492545647815035,-2.8739734676660955,78.21013492452242,4.2306216444976315,1.439254335899667,2,-1.4650006294250488,-1.8950004577636719,-0.9225006103515625,2.674999713897705,2.3999996185302734,4,0.04917123596083428,-1.0731676114226794,17.920000076293945,1.1086981310058077,18.530000686645508,-1.0776679252690262,17.430000305175778,0.04917123596083428 3619,2008-02-19,18.13999938964844,18.520000457763672,18.0,18.280000686645508,1542400.0,0.0022098899080502665,-1.4761922062115975,-0.560005187988267,72.19857801056754,68.57146062111426,-1.4765208648528692,-2.6619679461747907,-1.3394651017337331,2.310601161159642,32.87949431436518,0.5200004577636719,0.7461385669906093,2.2789992809295683,-0.7588110318620664,5.316809593721203,0.7600941245337509,3.7979044373253856,-2.570575182483962,75.9259030325081,4.212983686425559,1.518905156395817,2,-1.5049996376037633,-1.9349994659423864,-1.0199995040893626,2.6350007057189906,1.9600009918212855,1,0.09922829134362265,2.2121331221750364,18.100000381469727,-1.0731676114226794,17.920000076293945,1.1086981310058077,18.530000686645508,0.09922829134362265 3620,2008-02-20,18.96999931335449,19.0,17.8799991607666,18.030000686645508,810800.0,0.04575523437887696,1.2400016784667969,-6.714213702810733,77.69028808978257,73.13781781794819,-1.847036403697114,-3.3087711437824705,-2.2077471472907035,1.4007877217062195,31.563421261689896,1.1200008392333984,0.9905294124994448,2.8849992275237994,-0.37938913115089434,6.149387586198493,1.2528050481864526,4.517193406861146,-3.0915175421652457,97.91661975562079,23.38122770133944,1.632194179337347,2,-1.6699991226196254,-2.5949993133544886,-1.8999996185302699,1.805000782012943,0.28000068664551137,2,0.030574588545069226,-1.4761922062115975,18.13999938964844,2.2121331221750364,18.100000381469727,-1.0731676114226794,17.920000076293945,0.030574588545069226 3621,2008-02-21,18.86000061035156,19.190000534057614,18.68000030517578,18.700000762939453,996900.0,-0.005798561253794743,-4.099982833927752,0.1702128523020077,76.33988164960525,74.17169429600297,-1.2246432595470758,-3.013843540724192,-2.136808508742572,1.4274472429057816,30.17309353024718,0.5100002288818324,1.2813374019071553,2.559500503540036,-0.8442960453457822,5.963297052425855,0.8576022290971252,4.261398777982945,-2.6069366517050234,79.1139278708314,3.0591495394756834,1.7018982744429096,2,-1.220000267028805,-2.3900003433227504,-1.8850007057189906,1.449999332427982,0.4799995422363317,3,0.07476138927790998,1.2400016784667969,18.96999931335449,-1.4761922062115975,18.13999938964844,2.2121331221750364,18.100000381469727,0.07476138927790998 3622,2008-02-22,19.01000022888184,19.1200008392334,18.729999542236328,18.96999931335449,706000.0,0.007953319919191904,1.9999853282079874,0.25000596047021184,75.63931177806158,74.9450345725434,-1.227854170142031,-2.949631705035241,-2.3287990945564268,1.2033955826983025,28.70763076058746,0.3900012969970703,1.6103662557371035,2.477500104904177,-1.0039024147232638,5.9589026245316195,0.7367988450904548,4.218201364717897,-2.345765149677753,88.6075750716769,13.997976647721657,1.740701259813721,2,-1.3699998855590856,-2.539999961853031,-2.2125005722045934,-0.09499979019165394,0.9599990844726491,4,0.1157285023199719,-4.099982833927752,18.86000061035156,1.2400016784667969,18.96999931335449,-1.4761922062115975,18.13999938964844,0.1157285023199719 3623,2008-02-25,19.3700008392334,19.399999618530273,18.809999465942386,18.850000381469727,541000.0,0.018937433246561053,1.0344902428918012,12.999713904250981,78.78789097200669,75.8914365962994,-1.3066991367814609,-3.0725838812986233,-2.695880048508222,0.7577511133108601,27.15720836691252,0.5900001525878871,1.9891907996498635,2.5870006561279304,-0.9566347973404135,6.130636109596276,0.8151829293937567,4.358818382862104,-2.352158596349817,98.02639669326079,21.574124447160912,1.7718177267341728,2,-1.4200010299682617,-2.7950010299682617,-2.5725011825561523,-0.5700011253356934,0.9699993133544922,0,0.08724824746966164,1.9999853282079874,19.01000022888184,-4.099982833927752,18.86000061035156,1.2400016784667969,18.96999931335449,0.08724824746966164 3624,2008-02-26,19.90999984741211,20.1299991607666,19.11000061035156,19.3799991607666,925800.0,0.02787810969450022,1.103091283410585,1.0192311924586437,82.2194281439844,76.78680920886043,-1.4820877229876288,-3.3528893830920765,-3.2329619683929636,0.1302273782908685,25.637854549381988,1.0199985504150426,2.0535534412409433,2.852999687194824,-0.7711131786121221,6.477112553001769,1.0409432542913528,4.665056120098297,-2.511012424425058,90.22225273980034,9.466092013907954,1.8120564329034725,2,-1.0650005340576172,-2.9700002670288086,-3.1775002479553223,-1.1750001907348633,0.7700004577636719,1,0.02963335796632749,1.0344902428918012,19.3700008392334,1.9999853282079874,19.01000022888184,-4.099982833927752,18.86000061035156,0.02963335796632749 3625,2008-02-27,19.520000457763672,20.049999237060547,19.21999931335449,19.799999237060547,713200.0,-0.019588116154562907,1.1282082632340948,-0.5282988991373757,78.64898468736727,76.61085601206793,-0.8542812007931246,-2.748610735498289,-2.836457693115996,0.42922632553069917,25.130371580638673,0.8299999237060582,2.156301696747093,2.2375002861022963,-1.4114816468442903,5.886482219048883,0.4130093196290012,4.06199125257559,-1.6294309219763008,57.93109072804212,-25.977186436278927,1.8244909664732938,2,-0.6500005722045898,-2.580000877380371,-3.3000006675720215,-1.1800007820129395,1.2399997711181676,2,0.02971311014879463,1.103091283410585,19.90999984741211,1.0344902428918012,19.3700008392334,1.9999853282079874,19.01000022888184,0.02971311014879463 3626,2008-02-28,19.399999618530273,19.670000076293945,18.86000061035156,19.38999938964844,526900.0,-0.0061475838329537735,1.9454464747068887,-0.03571525885557314,68.1281635701459,75.98100833418526,-0.6681566893967492,-2.3846436819476473,-2.6751057731539376,0.46347091723347233,24.738093161402183,0.8099994659423864,2.275534275875927,1.884999465942382,-1.676067802034531,5.446066733919293,0.10446583195392734,3.6655330999308386,-1.10633275024664,47.85716134675199,-33.344120729844796,1.7805336339884559,2,-0.5299997329711914,-2.4600000381469727,-3.6399993896484375,-1.4099998474121094,1.3199996948242152,3,-0.007731939251534703,1.1282082632340948,19.520000457763672,1.103091283410585,19.90999984741211,1.0344902428918012,19.3700008392334,-0.007731939251534703 3627,2008-02-29,18.90999984741211,19.3700008392334,18.690000534057614,19.200000762939453,686400.0,-0.02525772065738252,1.1587274675902772,-28.999427808516884,68.82452714316815,75.38633933829882,-0.025655120471608228,-1.658331767823075,-2.1498857381100116,0.853935211398877,23.938084652519017,0.7099990844726598,2.2864187649805707,1.1909996986389153,-2.18508268886011,4.56708208613794,-0.49704149511059725,2.879040892388428,-0.2857931664815432,15.277744664054865,-64.02784028795205,1.6880411937495128,2,0.09499931335449219,-1.8400001525878906,-3.1949996948242188,-1.1800003051757812,1.9799995422363317,4,0.022739307702037248,1.9454464747068887,19.399999618530273,1.1282082632340948,19.520000457763672,1.103091283410585,19.90999984741211,0.022739307702037248 3628,2008-03-03,19.21999931335449,19.399999618530273,18.68000030517578,18.90999984741211,612700.0,0.0163934145131579,1.1492514369165863,-1.0689603009654978,71.66392190614269,75.32693310447384,-0.17888713967460035,-1.7409821780375019,-2.4432254481680715,0.4459907417083535,23.364130135065366,0.7199993133544922,2.1464867240292023,1.2999991893768268,-1.919670435554412,4.519668814308066,-0.30983562308879087,2.9098340018424445,0.9099998474121129,37.241340301518925,-41.398979988712064,1.6098348124656192,3,-0.21500015258788707,-2.14999961853027,-3.6024994850158656,-1.4899997711181605,0.8400001525878977,0,0.03902185363133093,1.1587274675902772,18.90999984741211,1.9454464747068887,19.399999618530273,1.1282082632340948,19.520000457763672,0.03902185363133093 3629,2008-03-04,19.559999465942386,19.670000076293945,18.8700008392334,18.979999542236328,793800.0,0.01768991491855343,-1.0000047683874982,1.8709707190717062,69.1202873146199,74.37471079612241,-0.33109580834202745,-1.8148930017744576,-2.7687191341316435,0.005675226036828462,22.842111977059403,0.7999992370605469,2.0993144392032335,1.4119993686676047,-1.5744017996546376,4.398400536989845,-0.08120121549351467,2.905199952828724,0.5409997177123991,64.23356546387616,-11.794943896948311,1.4932005841611204,3,-0.15499973297119496,-2.4899997711181676,-3.959999561309818,-2.2349996566772496,1.560001373291012,1,0.039877336806866115,1.1492514369165863,19.21999931335449,1.1587274675902772,18.90999984741211,1.9454464747068887,19.399999618530273,0.039877336806866115 3630,2008-03-05,19.5,19.780000686645508,19.25,19.709999084472656,535500.0,-0.0030674574427702606,2.028555547078506,-0.3620674346486345,60.706401580111,72.63765745506751,-0.2101042050298112,-1.459559839599347,-2.714598846820966,-0.03680633170495895,22.325453869630348,0.5300006866455078,2.036110111859969,1.1169999122619636,-1.4735745884867875,3.7075744130107147,-0.17828733811241193,2.412287162636339,0.5725792060852051,74.54540095055287,1.4851312258075353,1.2952872503743753,3,-0.0950002670288086,-2.2450003623962402,-3.9000000953674316,-2.515000343322754,0.5900001525878906,2,0.06051283616286063,-1.0000047683874982,19.559999465942386,1.1492514369165863,19.21999931335449,1.1587274675902772,18.90999984741211,0.06051283616286063 3631,2008-03-06,19.01000022888184,19.530000686645508,18.950000762939453,19.36000061035156,763600.0,-0.025128193390674847,-1.4680883874764117,1.6666757493187672,62.35828949166737,71.16198831213482,0.339067152352996,-0.6699728632683737,-2.248866079965424,0.3492177495884441,21.56297316428151,0.5799999237060547,1.9966485963989165,0.41500015258789347,-1.548782186434149,2.378782491609936,-0.5668910169231296,1.3968913220989165,1.0347273991851758,29.99998266047331,-41.50634651148752,0.9818911695110218,3,0.3949995040893519,-1.7550005912780797,-3.410000324249271,-2.22500038146973,1.3199996948242116,3,0.09205681109573205,2.028555547078506,19.5,-1.0000047683874982,19.559999465942386,1.1492514369165863,19.21999931335449,0.09205681109573205 3632,2008-03-07,18.450000762939453,18.989999771118164,18.25,18.700000762939453,882000.0,-0.02945815145712527,-1.2769170275948685,0.7142849357769312,53.65345232439931,68.36927290684511,0.9066174594375092,-0.016298474048795697,-1.7227202252939549,0.8001311986826636,22.45908450679554,0.7600002288818395,1.8130323945380553,-0.20499935150146342,-2.066413336429129,1.656414633426202,-1.1357063439652961,0.7257076409623693,1.5674323186697379,13.071939423631914,-55.207568483295304,0.9307069924638334,3,0.7399988174438477,-1.1950011253356934,-2.8500008583068848,-1.6650009155273438,2.469999313354492,4,0.12303514669629645,-1.4680883874764117,19.01000022888184,2.028555547078506,19.5,-1.0000047683874982,19.559999465942386,0.12303514669629645 3633,2008-03-10,17.979999542236328,18.3700008392334,17.649999618530273,18.3700008392334,1145700.0,-0.025474319851911176,2.6923016730815315,1.5600051879882812,48.46743365017745,64.61905129642211,1.2948824936631524,0.5844804617652528,-1.2904754145995625,1.1664668506203881,23.126043059243745,0.8000011444091797,1.6306351818660971,-0.7390005111694329,-2.3939629419693205,0.9159619196304547,-1.566481726569375,0.08848070423050913,1.9667362161084938,15.49294639547108,-49.67874030719537,0.8274812153999433,3,0.869999885559082,-0.6100001335144043,-2.607499599456787,-1.3049993515014648,4.329999923706058,0,0.16184649174079846,-1.2769170275948685,18.450000762939453,-1.4680883874764117,19.01000022888184,2.028555547078506,19.5,0.16184649174079846 3634,2008-03-11,19.190000534057614,19.190000534057614,18.399999618530273,18.6299991607666,719800.0,0.06729705353878934,1.8214249221735779,-1.4358961818919767,51.96429714864926,61.65408601434233,-0.03128039956421347,-0.4434854939643422,-2.5043186432557825,-0.1432917624901897,24.776708453795475,1.2100009918212855,1.4735742461355699,0.34100046157836417,-0.9857271193011137,1.667728042457842,-0.32236332886137475,1.004364252018103,0.6189310558983365,72.30047621009105,10.805218056946856,0.6633637904397387,3,-0.475000381469723,-1.8200011253356898,-3.8850004673004115,-2.5150003433227504,2.5,1,0.045336055636931105,2.6923016730815315,17.979999542236328,-1.2769170275948685,18.450000762939453,-1.4680883874764117,19.01000022888184,0.045336055636931105 3635,2008-03-12,19.670000076293945,20.0,18.950000762939453,19.32999992370605,976500.0,0.02501300306815768,1.0999984741210938,0.6071416407245285,56.78391590540446,60.39361405159329,-0.5450865644343708,-0.7874378106332074,-2.9884648399453972,-0.7251026232069719,25.910817196708102,1.0499992370605469,1.2599211788557554,0.7090000152587876,-0.4848949434276939,1.9028949739452692,0.11205253591554865,1.3059474946020266,-2.020000457763672,85.95745233455376,25.588266446937233,0.5969474793432406,3,-0.8450002670288086,-2.3000006675720215,-4.384999990463257,-3.119999885559082,2.6800003051757812,2,0.0737163577689548,1.8214249221735779,19.190000534057614,2.6923016730815315,17.979999542236328,-1.2769170275948685,18.450000762939453,0.0737163577689548 3636,2008-03-13,20.049999237060547,20.13999938964844,19.18000030517578,19.399999618530273,664900.0,0.019318716791697943,1.3132510185931927,1.911762725936544,58.38709032374169,59.23389884943479,-0.9199271287304498,-1.1043440882710094,-3.3576420152458937,-1.2103675222335681,26.306941567322173,0.9599990844726598,0.9575955760696999,1.012999248504638,-0.2564986658227113,2.2824971628319872,0.37825029134096155,1.6477482056683144,-2.3529996109008806,96.38553570840376,37.952963634638245,0.6347489571636755,3,-1.1549997329711914,-2.674999713897705,-4.7574989795684814,-3.554999351501465,1.8700008392333984,3,0.0019950582069552247,1.0999984741210938,19.670000076293945,1.8214249221735779,19.190000534057614,2.6923016730815315,17.979999542236328,0.0019950582069552247 3637,2008-03-14,19.540000915527344,20.11000061035156,19.1299991607666,20.09000015258789,901200.0,-0.025436326231400463,2.322037952995211,-0.8461531689882537,51.33858400163161,56.97552797115578,-0.3477330070897544,-0.49198063620234933,-2.8289848780827924,-0.7890715964154751,26.595681804991212,0.9800014495849574,0.6808094352157745,0.4220008850097656,-0.7504297459869562,1.5944315160064875,-0.1642144304885953,1.0082162005081265,-1.7452812988281252,75.90367352316422,21.55085092360251,0.5862153154983601,3,-0.6450014114379883,-1.6700010299682617,-4.297500848770142,-3.0450010299682617,1.8799991607666016,4,0.04042983475762996,1.3132510185931927,20.049999237060547,1.0999984741210938,19.670000076293945,1.8214249221735779,19.190000534057614,0.04042983475762996 3638,2008-03-17,18.989999771118164,19.40999984741211,18.51000022888184,19.0,638900.0,-0.02814744721798479,1.1686739789364262,0.018182259552361996,42.767293522720706,54.04741754983365,0.18574474752083603,0.13503927747861866,-2.2563375367128273,-0.32612344895470713,26.863458650991547,1.0300006866455043,0.5507363562659222,-0.17250022888183736,-1.2455946585951203,0.9005942008314456,-0.7090474437384771,0.36404698597480234,-1.1014689635009773,33.90805920674011,-15.250398403195035,0.5365472148566411,3,-0.0950002670288086,-0.875,-3.312499523162842,-2.494999885559082,2.6599998474121094,0,0.1016324554206216,2.322037952995211,19.540000915527344,1.3132510185931927,20.049999237060547,1.0999984741210938,19.670000076293945,0.1016324554206216 3639,2008-03-18,19.940000534057614,19.940000534057614,19.06999969482422,19.280000686645508,782600.0,0.05002637042599134,1.636366789006751,-65.9984741560172,53.03468259872386,53.19500432967953,-0.7874980635559794,-0.7095759833184943,-3.144783850069853,-1.357578729118707,26.99440468464716,0.9500007629394496,0.47322339915237777,0.6875004768371547,-0.32471696786267756,1.6997179215369869,0.18139175448723677,1.1936091991870725,-1.9614109831591762,87.73012524148992,38.04215122062104,0.5061087223499162,3,-1.0450010299682582,-1.8250007629394496,-4.1975004673004115,-3.4450006484985316,2.4699993133544957,1,0.11885651295930533,1.1686739789364262,18.989999771118164,2.322037952995211,19.540000915527344,1.3132510185931927,20.049999237060547,0.11885651295930533 3640,2008-03-19,19.549999237060547,20.100000381469727,19.549999237060547,19.899999618530273,606200.0,-0.01955874054922635,-2.142860256892333,-0.5303037308903881,51.04311270784859,51.937762464810774,-0.4354508211116652,-0.28869622562841357,-2.713576953547239,-1.0583539389200993,26.799172079881917,0.5500011444091797,0.33502865618341104,0.26849918365478587,-0.7428733942735128,1.2798717615830846,-0.2371871053093635,0.7741854726189352,-1.4849532926121078,63.803652984065806,13.31055589324437,0.505686288964149,3,-0.6549997329711914,-1.2299995422363281,-3.8074991703033447,-3.054999351501465,3.3900012969970668,2,0.10946298621538086,1.636366789006751,19.940000534057614,1.1686739789364262,18.989999771118164,2.322037952995211,19.540000915527344,0.10946298621538086 3641,2008-03-20,20.270000457763672,20.520000457763672,19.299999237060547,19.68000030517578,1636300.0,0.03682870837857788,1.2385340365440947,-1.6857128843984501,59.164422148064716,52.55009244521804,-1.0704995203347067,-0.9461576205897728,-3.3921831674783576,-1.8674631659822047,26.573069649713243,1.220001220703125,0.21494901198201433,0.918000411987304,-0.16378370155805655,1.9997845255326645,0.3771083552146237,1.4588924687599842,-2.1219563755072315,87.56219047103913,31.26731314233014,0.5408920567726809,3,-1.1850004196166992,-1.2300004959106445,-4.452500581741331,-3.77500057220459,2.3500003814697266,3,0.10261469544808954,-2.142860256892333,19.549999237060547,1.636366789006751,19.940000534057614,1.1686739789364262,18.989999771118164,0.10261469544808954 3642,2008-03-24,21.209999084472656,21.290000915527344,20.299999237060547,20.309999465942386,668200.0,0.04637388285548627,-1.1521773834081415,1.525422687744474,62.36024526841369,54.093738180577624,-1.7632443135022804,-1.8054536448217,-4.261279552381378,-2.90446278194009,26.542299775358146,1.0200004577636719,0.19245815487624895,1.7479990959167466,0.3983857454909341,3.097612446342559,1.0731924207038404,2.422805771129653,-2.9196376196857834,97.12223700378931,36.8302398444751,0.6748066752129059,3,-1.3649988174438477,-1.7599983215332031,-4.854998826980591,-4.714999198913574,0.9500007629394531,0,0.033474824255936175,1.2385340365440947,20.270000457763672,-2.142860256892333,19.549999237060547,1.636366789006751,19.940000534057614,0.033474824255936175 3643,2008-03-25,21.059999465942386,21.18000030517578,20.790000915527344,21.18000030517578,922400.0,-0.007072118104902714,5.4999443693872685,-0.13333432232933648,59.54198399186199,54.935703385379036,-1.2632447397809372,-1.6046216406918354,-4.054843552585659,-2.8510857752484995,26.285711004276823,0.4199981689453125,0.2000152586656121,1.5134995460510297,-0.012020254759818272,3.0390193468618776,0.7507396456456057,2.2762594464564536,-2.5296668450962763,89.63958003986544,28.61325048307598,0.7627599004054235,3,-1.1599988937377965,-1.6099987030029332,-4.63999962806702,-4.564999580383304,1.860000610351559,1,0.017094046509058103,-1.1521773834081415,21.209999084472656,1.2385340365440947,20.270000457763672,-2.142860256892333,19.549999237060547,0.017094046509058103 3644,2008-03-26,20.5,20.81999969482422,20.07999992370605,20.790000915527344,1266000.0,-0.026590668572807896,3.2285885558583307,2.4166573948979497,55.98086080736512,54.84647504115243,-0.556390438825975,-1.052096012610324,-3.4244085872162806,-2.3395739637858988,25.135601904331807,0.9799995422363352,0.29187624362353404,0.9240000724792488,-0.6530642117707259,2.5010643567292234,0.1354679303542632,1.7125322146042343,-1.7488939155793908,60.30149501501916,0.944537941376062,0.788532142124987,3,-0.5999994277954102,-1.0299997329711914,-4.080000162124634,-4.140000343322754,2.579999923706051,2,0.056097542367330444,5.4999443693872685,21.059999465942386,-1.1521773834081415,21.209999084472656,1.2385340365440947,20.270000457763672,0.056097542367330444 3645,2008-03-27,20.100000381469727,20.61000061035156,20.0,20.57999992370605,540300.0,-0.019512176513671875,1.2592576894276717,1.6551656099550007,56.59008520105113,54.646807805297925,-0.09943772150048247,-0.6391878196630607,-2.954590241129729,-1.9880061426056201,23.88659172030682,0.610000610351559,0.4574280487653617,0.4950004577636733,-1.09896819963609,2.0889691151634366,-0.3019838709362084,1.291984786463555,-1.145782710560578,40.201028625540815,-21.92467743463773,0.7969843286998824,3,-0.19999980926513672,-0.630000114440918,-3.6800005435943604,-3.7400007247924805,3.020000457763672,3,0.11492534438317636,3.2285885558583307,20.5,5.4999443693872685,21.059999465942386,-1.1521773834081415,21.209999084472656,0.11492534438317636 3646,2008-03-28,19.25,20.15999984741211,19.11000061035156,20.07999992370605,1200500.0,-0.042288575389946015,1.121211070331096,1.7291681567842125,54.672891990162015,55.017286470690195,0.6986157554057435,0.20975292139518587,-2.0306358995875726,-1.1762241599711203,22.75485412411217,1.0499992370605504,0.5007667435762606,-0.34749994277954244,-1.9469321584901849,1.2519322729311,-1.1472160506348636,0.4522161650757788,2.0400009155273438,6.421989451838732,-59.35130413301291,0.799716107855322,3,0.6500005722045898,0.2200002670288086,-2.4124999046325684,-2.875,4.219999313354489,4,0.19168833943156427,1.2592576894276717,20.100000381469727,3.2285885558583307,20.5,5.4999443693872685,21.059999465942386,0.19168833943156427 3647,2008-03-31,19.34000015258789,19.559999465942386,18.850000381469727,19.25,1072400.0,0.004675332601968396,1.67924799907869,-0.10843392874788342,58.31296185582685,56.74458295214643,0.6451012922591488,0.16192081787469093,-2.0444338986039554,-1.3122909399920815,21.721699103635412,0.7099990844726598,0.4761465312424278,-0.27899980545043945,-1.8508425696370736,1.2928429587361947,-1.0649211875437565,0.5069215766428776,1.9064007568359358,21.03003378381144,-48.992357421593006,0.7859213820933179,3,0.7300004959106445,0.13000011444091797,-2.2849998474121094,-2.869999885559082,3.95999908447266,0,0.16959672496210443,1.121211070331096,19.25,1.2592576894276717,20.100000381469727,3.2285885558583307,20.5,0.16959672496210443 3648,2008-04-01,19.96999931335449,19.96999931335449,19.5,19.530000686645508,603900.0,0.03257493049617666,1.1363671830973887,4.888865341414787,55.13157194671068,56.9775706574783,0.1885636069684331,-0.4311126538062595,-2.5822467859260065,-1.9840432957682346,20.75064984284069,0.629999160766598,0.4223299436207739,0.31349935531615714,-1.2540431390812046,1.8810418497135188,-0.47027189188252194,1.0972706025148362,1.180545574951175,56.85275747521153,-12.349351006320703,0.7837712471986802,4,0.10000133514404652,-0.49999904632568004,-2.9149990081787074,-3.49999904632568,3.720001220703125,1,0.10966452725880194,1.67924799907869,19.34000015258789,1.121211070331096,19.25,1.2592576894276717,20.100000381469727,0.10966452725880194 3649,2008-04-02,20.34000015258789,20.709999084472656,20.059999465942386,20.06999969482422,457900.0,0.018527834349296723,-3.4827418378891175,0.6136393192478137,54.47263081954623,57.35862822544471,-0.13268340213809537,-0.7796549313182553,-2.83193946293715,-2.4014145536574247,19.72625962429974,0.7399997711181676,0.4709480125858363,0.6445001602172837,-0.9514875793602258,2.2404878997947932,-0.15349370957147102,1.4424940300060385,0.7185229554443353,80.10757043607558,12.48685507105381,0.7979938697887543,4,-0.26999950408935547,-0.869999885559082,-3.077500343322754,-3.765000343322754,3.7700004577636683,2,0.12684365311461399,1.1363671830973887,19.96999931335449,1.67924799907869,19.34000015258789,1.121211070331096,19.25,0.12684365311461399 3650,2008-04-03,20.68000030517578,20.71999931335449,20.190000534057614,20.239999771118164,310100.0,0.016715838251585957,1.0384625259968954,1.6296288447138276,54.228194655020836,56.81015850399539,-0.3302673446976421,-1.0822049509115885,-3.0377853902992307,-2.7826584971536477,18.553390023947966,0.529998779296875,0.6473718240463313,0.9255002975463853,-0.7263242560959071,2.5773248511886777,0.09958802072523909,1.7514125743675315,0.290181893793946,97.86101438366104,32.47935476994063,0.8259122768211467,4,-0.6099996566772461,-1.2100000381469727,-2.7875008583068848,-3.7400007247924805,3.1999988555908203,3,0.1160541384484215,-3.4827418378891175,20.34000015258789,1.1363671830973887,19.96999931335449,1.67924799907869,19.34000015258789,0.1160541384484215 3651,2008-04-04,20.76000022888184,20.950000762939453,20.3700008392334,20.65999984741211,302500.0,0.00386846820722897,1.4166590505406125,0.22727331839246193,58.68945087125323,56.40229245986645,-0.37263815219833774,-1.0797356800012743,-2.9818698019601335,-2.894754461326656,17.898813565897914,0.5799999237060547,0.6820042511521365,0.918000221252445,-0.7530609899768805,2.5890614324817705,0.08246961563778044,1.7535308268671095,-1.909999847412113,90.95235716459071,25.790381656851068,0.835530605614663,4,-0.7449998855590856,-1.289999961853031,-2.855000495910648,-3.8200006484985387,2.7199993133544886,4,0.11368018228960652,1.0384625259968954,20.68000030517578,-3.4827418378891175,20.34000015258789,1.1363671830973887,19.96999931335449,0.11368018228960652 3652,2008-04-07,20.71999931335449,21.100000381469727,20.649999618530273,20.899999618530273,349100.0,-0.0019268263529063079,-1.8125074505877024,-1.799996185317258,63.287242508019034,56.81843229499501,-0.4575717984768559,-0.9074794710352982,-2.797813069456179,-2.8615412406501832,18.327963994916143,0.4500007629394531,0.7687674567496963,0.7644993782043414,-0.8142871430233853,2.343285899432068,-0.02489388240952195,1.5538926388182048,-1.8279989242553683,76.24993890525344,6.839832148083886,0.7893932606138638,4,-0.7449989318847621,-1.24999904632568,-2.8149995803832972,-3.779999732971188,3.2800006866455114,0,0.1327220121203172,1.4166590505406125,20.76000022888184,1.0384625259968954,20.68000030517578,-3.4827418378891175,20.34000015258789,0.1327220121203172 3653,2008-04-08,20.88999938964844,21.059999465942386,20.56999969482422,20.61000061035156,417000.0,0.008204637158669481,-1.7222163353537263,-1.5555461365659393,58.28969123262294,57.07496900891255,-0.7311059488276932,-0.894134343061797,-2.818489407562314,-3.038048080230663,19.537023281556994,0.4899997711181676,0.7360459105388379,0.7889994621276877,-0.5397890760058779,2.1177880002612532,0.1246051930609049,1.4533937311944705,-1.9096790008544957,79.80761471591562,12.189629043830365,0.6643942690667834,4,-0.9149990081787145,-1.4199991226196325,-2.852499961853031,-3.9499998092651403,2.630001068115231,1,0.11536619999167308,-1.8125074505877024,20.71999931335449,1.4166590505406125,20.76000022888184,1.0384625259968954,20.68000030517578,0.11536619999167308 3654,2008-04-09,20.059999465942386,21.0,19.86000061035156,20.90999984741211,613400.0,-0.03973192666139291,1.213589572180142,-3.035728882833698,54.132902938213356,56.80194875748613,0.03343195446796088,0.0046226085241940496,-1.8479883606755827,-2.223279498861462,19.62584662699912,1.139999389648441,0.567577760072286,-0.08450040817260529,-1.3428110037931766,1.173810187447966,-0.713655705982891,0.5446548896376804,-0.994891877441411,16.12894294411674,-49.82463985892308,0.6291552978102859,4,-0.0849990844726598,-0.5899991989135778,-2.022500038146976,-3.1199998855590856,3.2100009918212855,2,0.18095718667780614,-1.7222163353537263,20.88999938964844,-1.8125074505877024,20.71999931335449,1.4166590505406125,20.76000022888184,0.18095718667780614 3655,2008-04-10,21.1200008392334,21.270000457763672,20.020000457763672,20.020000457763672,569700.0,0.052841545439254345,-1.272726484566954,-1.294117515062443,56.52842051908592,57.00811859403323,-0.9685164303306095,-0.9920409808438038,-2.7709724651981524,-3.2907465937055456,19.09722276737805,1.25,0.4554498455777747,0.903000926971437,-0.40625505706004006,2.212256911002914,0.24837293495570023,1.5576289189871737,-1.9734975390136746,89.36172803099377,25.061610835783227,0.654627992015738,4,-1.0600004196166992,-1.6500005722045898,-2.8825011253356934,-4.180001258850098,1.3399982452392578,3,0.14157195323419747,1.213589572180142,20.059999465942386,-1.7222163353537263,20.88999938964844,-1.8125074505877024,20.71999931335449,0.14157195323419747 3656,2008-04-11,20.09000015258789,20.93000030517578,20.059999465942386,20.8700008392334,460300.0,-0.048768969967659115,-1.0714254898354552,-0.7090912874078621,41.515162549396,55.14169644887424,0.21586994179933683,0.04333177010696687,-1.6047163416232806,-2.2704447137992076,18.424606908650134,1.060001373291012,0.38475279985981814,-0.12899980545044087,-1.4373034930718518,1.17930388217097,-0.7831516492611463,0.5251520383602646,-0.8160870229155286,16.31202603734096,-42.02548084130315,0.6541518438107057,4,0.2950000762939453,-0.619999885559082,-1.760000467300415,-3.15000057220459,2.309999465942383,4,0.18865101938242157,-1.272726484566954,21.1200008392334,1.213589572180142,20.059999465942386,-1.7222163353537263,20.88999938964844,0.18865101938242157 3657,2008-04-14,20.32999992370605,20.920000076293945,19.96999931335449,20.09000015258789,553200.0,0.011946230427840154,-2.9583245582315314,-0.30769174338847066,44.54410107746623,53.96531079673596,0.1464730885437291,-0.1417144435012183,-1.7054415967880665,-2.522518605794236,17.74287975595485,0.9500007629394567,0.3412081849674209,0.0715000152587848,-1.197602811769169,1.3406028422867386,-0.5630513982551903,0.70605142877276,-0.9363215543482113,33.333288242344146,-20.17538135329128,0.6345514135139767,4,0.23500061035156605,-0.8599996566772425,-2.0000002384185755,-3.3900003433227504,1.7999992370605504,0,0.15494341516731547,-1.0714254898354552,20.09000015258789,-1.272726484566954,21.1200008392334,1.213589572180142,20.059999465942386,0.15494341516731547 3658,2008-04-15,20.920000076293945,21.049999237060547,20.21999931335449,20.3799991607666,413500.0,0.02902115862282506,1.0750017881410574,2.250005960470195,53.124999113026526,53.815573940456005,-0.3292187680344725,-0.6110384527154054,-2.158367868406277,-3.1080319037928135,17.906144894071858,0.8299999237060582,0.39853526323243926,0.565000152587892,-0.5859901986650264,1.7159905038408105,-0.010495023038568974,1.140495328214353,-1.4137423816317565,75.17727522367392,21.597250016129166,0.5754951756264596,4,-0.3549995422363281,-1.4499998092651367,-2.697500467300415,-3.9800004959106445,0.7999992370605433,1,0.14722752927693517,-2.9583245582315314,20.32999992370605,-1.0714254898354552,20.09000015258789,-1.272726484566954,21.1200008392334,0.14722752927693517 3659,2008-04-16,22.309999465942386,22.559999465942386,21.1200008392334,21.1200008392334,931000.0,0.06644356522845118,-1.420168552112357,2.2036974243772938,64.33202498996847,54.93822175545018,-1.5761337545580538,-1.9124310335119041,-3.385867718176808,-4.475676138310835,18.087991979031102,1.639999389648441,0.46073972748472514,1.836499595642092,0.4103045682982831,3.262694622985901,1.1234020819701875,2.5495971093139964,-2.6979172054941074,90.34749091616064,33.62619589849021,0.7130975136719039,4,-1.0999994277954137,-1.8299999237060582,-4.200000047683719,-5.369999885559086,-0.6899986267089879,2,0.054235814468235555,1.0750017881410574,20.920000076293945,-2.9583245582315314,20.32999992370605,-1.0714254898354552,20.09000015258789,0.054235814468235555 3660,2008-04-17,21.690000534057614,22.26000022888184,21.540000915527344,22.13999938964844,412000.0,-0.027790181386209367,1.0869529161679348,-0.3781507352116246,66.3101608368872,55.784967307187294,-0.8915563719202488,-1.1846246038372357,-2.6007757216061016,-3.838776107276942,18.138480865700483,0.7699985504150426,0.5085752525012666,1.1095005989074664,-0.3457760710343969,2.5647772688493298,0.38186226393653655,1.8371389338783963,-1.842084897169805,66.40930962820678,3.1881181472797664,0.727638334970931,4,-0.480000495910641,-1.1550006866455007,-3.6475007534027064,-4.750000953674313,-0.3999996185302699,3,0.07284462355015364,-1.420168552112357,22.309999465942386,1.0750017881410574,20.920000076293945,-2.9583245582315314,20.32999992370605,0.07284462355015364 3661,2008-04-18,22.350000381469727,22.540000915527344,21.8799991607666,22.059999465942386,489900.0,0.030428761233812773,-1.030769862788596,-0.6444481178659501,68.69565093771635,56.38590157715366,-1.4553406142745722,-1.771639126135696,-3.0836422580595553,-4.484092583584275,17.910008403461234,0.8500003814697301,0.5604052489720921,1.665500450134278,0.018934946215480863,3.3120659540530752,0.8422176981748777,2.4887832020936784,-2.2851180382575507,91.89192771811882,22.369941740148832,0.8232827519593987,4,-1.140000343322754,-1.8150005340576136,-4.252500772476196,-5.410000801086426,-0.6400012969970703,4,0.004921642108522306,1.0869529161679348,21.690000534057614,-1.420168552112357,22.309999465942386,1.0750017881410574,20.920000076293945,0.004921642108522306 3662,2008-04-21,21.920000076293945,22.15999984741211,21.75,22.09000015258789,423500.0,-0.019239386927809243,1.645164862886008,-0.5862053089895102,62.42038340369056,56.844867373938946,-0.9356085191248162,-1.3552019418849852,-2.5578032074549313,-4.029305913105276,17.004631011398015,0.6000003814697266,0.5858066714985739,1.2000000953674324,-0.5231061256078746,2.9231063163427393,0.3384469848797771,2.0615532058550876,-1.6555083632633512,72.64960051645122,1.4620444126219496,0.8615531104876544,4,-0.7100000381469727,-1.3850002288818324,-3.7850005626678467,-4.975000381469727,-0.4200000762939453,0,0.02189778925938235,-1.030769862788596,22.350000381469727,1.0869529161679348,21.690000534057614,-1.420168552112357,22.309999465942386,0.02189778925938235 3663,2008-04-22,21.420000076293945,21.81999969482422,21.26000022888184,21.799999237060547,614200.0,-0.022810218898709822,1.6666636391296874,2.2352881778096916,56.766915585975376,57.137535445912505,-0.3939496995604266,-0.8715326791274549,-1.9480676863836237,-3.5159573069493106,15.796619100970583,0.6599998474121058,0.559896390698146,0.6820000648498521,-1.0634374127114405,2.4274375424111447,-0.19071867393079245,1.5547188036304966,-0.9718677430304083,20.83330021961016,-47.19246150336482,0.8727187387806459,4,-0.1550006866455078,-0.8850002288818324,-3.0375003814697266,-4.475000381469727,0.38999938964844105,1,0.03314654911035375,1.645164862886008,21.920000076293945,-1.030769862788596,22.350000381469727,1.0869529161679348,21.690000534057614,0.03314654911035375 3664,2008-04-23,21.649999618530273,21.71999931335449,21.40999984741211,21.5,505100.0,0.010737606975588898,1.1379346632203011,-0.39473671001711597,56.16263792831421,57.096892935826766,-0.4187221285805265,-1.0655932123346048,-2.0598503930479275,-3.736085096802338,15.50860701521786,0.30999946594237926,0.5125773063728403,0.8544996261596687,-0.9331831589065835,2.642182411225921,-0.03934176637345743,1.7483410186927948,-1.0329179146524297,30.46868597160715,-32.38757123086058,0.8938413925331263,4,-0.38500022888183594,-0.9449996948242188,-3.1449999809265137,-4.704999923706055,0.1400012969970703,2,0.003233242312129292,1.6666636391296874,21.420000076293945,1.645164862886008,21.920000076293945,-1.030769862788596,22.350000381469727,0.003233242312129292 3665,2008-04-24,22.40999984741211,22.649999618530273,21.68000030517578,21.709999084472656,456100.0,0.03510393728743311,-1.5526354095036365,4.666683620919853,59.64911928467515,59.111777017524446,-1.0912490382976188,-1.7324862525352103,-2.7174450008799766,-4.483769735454615,15.599240164809345,1.0,0.5224216057119868,1.4989998817443855,-0.3948228444471873,3.3928226079359582,0.5520885186485991,2.445911244840172,-1.637484722569102,82.7338218343487,22.463599889583705,0.9469113630957856,4,-1.1000003814697266,-1.6599998474121094,-3.9050002098083496,-5.465000152587891,-0.9200000762939453,3,-0.03525207557151944,1.1379346632203011,21.649999618530273,1.6666636391296874,21.420000076293945,1.645164862886008,21.920000076293945,-0.03525207557151944 3666,2008-04-25,22.940000534057614,23.040000915527344,22.209999084472656,22.54999923706055,316200.0,0.023650186981447385,1.8135557057003662,0.557144102756923,62.27876657008955,61.082295405593705,-1.3124842663520226,-2.0784292765070624,-3.1722317556301043,-5.00000423907904,16.887001904983123,0.8300018310546875,0.6455792610303988,1.8445005416870082,-0.08659125122781575,3.775592334601832,0.878954645229598,2.8100464381444183,-1.97973695984588,94.38200320820181,34.64048657000101,0.9655458964574112,4,-1.3100004196166957,-1.9949998855590785,-4.3325009346008265,-5.995000839233395,-1.2100009918212855,4,-0.07192674717163217,-1.5526354095036365,22.40999984741211,1.1379346632203011,21.649999618530273,1.6666636391296874,21.420000076293945,-0.07192674717163217 3667,2008-04-28,22.6200008392334,23.18000030517578,22.56999969482422,22.95000076293945,375400.0,-0.013949419676304364,-1.837197542637894,-0.8461508365407721,59.412412127581874,61.78089685165541,-0.7079338482268547,-1.5811681563920459,-2.759520653433583,-4.658379121969794,18.569327076151936,0.6100006103515625,0.6722510041470393,1.3605008125305176,-0.4986275403634366,3.2196291654244718,0.4309366360835405,2.2900649889774947,-1.4101687840637922,70.83336230781224,13.067027904178538,0.9295641764469762,4,-0.4700002670288086,-1.6050004959106445,-3.5575008392333984,-5.4850006103515625,-0.1800003051757848,0,-0.04022996114051347,1.8135557057003662,22.940000534057614,-1.5526354095036365,22.40999984741211,1.1379346632203011,21.649999618530273,-0.04022996114051347 3668,2008-04-29,22.15999984741211,22.770000457763672,22.049999237060547,22.670000076293945,570000.0,-0.02033602894582731,1.0281696194710472,1.5454555963355945,61.90476190476188,61.51120095329913,-0.059833417163076774,-0.9999536118142629,-2.2160448332088443,-4.17457755788411,19.653850251713152,0.720001220703125,0.900446853286514,0.7909997940063462,-1.005252698205961,2.5872522862186536,-0.10712645209980565,1.6891260401124981,-0.6743442372416375,42.372870397310315,-19.806857738144195,0.898126246106153,4,0.06000041961669922,-1.1449995040893555,-2.5124993324279785,-4.6399993896484375,1.1900005340576207,1,-0.029783386821150448,-1.837197542637894,22.6200008392334,1.8135557057003662,22.940000534057614,-1.5526354095036365,22.40999984741211,-0.029783386821150448 3669,2008-04-30,22.920000076293945,23.559999465942386,22.26000022888184,22.299999237060547,521800.0,0.03429603944562265,-2.714289606840346,-1.2156873744796868,60.563375236795515,60.872669219955604,-0.8093133726438495,-1.6408853276665845,-2.883307379364105,-4.915377167176953,20.33663794112969,1.399999618530277,1.1264296633578752,1.4220000267028823,-0.43271939425371286,3.2767194476594774,0.4946403162245865,2.349359737181178,-1.1971362088227302,65.9574640774058,6.9179874579788105,0.9273597104782968,4,-0.5100002288818324,-1.7150001525878906,-3.244999408721924,-5.399999618530273,-0.6200008392333984,2,-0.04842934584016989,1.0281696194710472,22.15999984741211,-1.837197542637894,22.6200008392334,1.8135557057003662,22.940000534057614,-0.04842934584016989 3670,2008-05-01,23.07999992370605,23.38999938964844,22.459999084472656,22.790000915527344,602100.0,0.006980796111671683,1.0439613415188735,0.46773970263859216,69.54248313866321,60.96676168672748,-0.8397112093653654,-1.698971361402112,-2.973555753773354,-5.058084841995136,21.047540609119867,0.9300003051757848,1.2599028851061362,1.461999893188473,-0.4784571734862979,3.402456959863244,0.4917713598510858,2.4322284265258602,-1.06319436047945,68.2119556636242,3.6121022905636693,0.9702285333373859,5,-0.6700000762939382,-1.8749999999999964,-3.394999504089352,-5.559999465942379,-1.129999160766598,3,-0.05589250487187902,-2.714289606840346,22.920000076293945,1.0281696194710472,22.15999984741211,-1.837197542637894,22.6200008392334,-0.05589250487187902 3671,2008-05-02,23.1200008392334,23.35000038146973,22.96999931335449,23.25,513900.0,0.0017331419263246772,1.3030373089038458,-0.44827450129240304,68.72483644167123,61.66725646872533,-0.8481982486844117,-1.6370331296012672,-2.9383561283833757,-5.079746727437438,21.590769349887427,0.3800010681152415,1.186602931664094,1.3840007781982422,-0.6226663909562049,3.3906679473526893,0.38066719362101864,2.3873343627754657,-0.860000610351559,70.86102251555229,2.210893886918967,1.0033335845772242,5,-0.7100009918212855,-1.9150009155273438,-3.435000419616699,-5.600000381469727,-1.2800006866455078,4,-0.0705017737434166,1.0439613415188735,23.07999992370605,-2.714289606840346,22.920000076293945,1.0281696194710472,22.15999984741211,-0.0705017737434166 3672,2008-05-05,23.46999931335449,23.57999992370605,23.11000061035156,23.1200008392334,790500.0,0.015138341756768536,-1.5405441629807848,-2.692313335387387,67.68376949278802,62.88024023614896,-1.0674624223293172,-1.8661221046486212,-3.2123722523568254,-5.411100837212185,22.093179020695906,0.4699993133544922,1.156084452433916,1.596499252319333,-0.4922303159578014,3.6852288205964676,0.5521344681807676,2.6408640364578986,-1.0100002288818324,92.81042085067709,23.95378927602023,1.0443647841385668,5,-0.9749994277954066,-2.254999160766598,-3.7849988937377894,-5.949998855590817,-2.4499988555908168,0,-0.07413718883784104,1.3030373089038458,23.1200008392334,1.0439613415188735,23.07999992370605,-2.714289606840346,22.920000076293945,-0.07413718883784104 3673,2008-05-06,23.29999923706055,23.54999923706055,22.6200008392334,23.31999969482422,553100.0,-0.0072432927681087556,2.8749970197648764,-0.05714441416892776,58.26377136015616,63.11369950635362,-0.6735731440181603,-1.5877165153924757,-2.978404321464904,-5.207607859014249,22.461445380648325,0.929998397827152,1.0384541502965234,1.3059991836547873,-0.8215385386891754,3.43353690599875,0.24223032248280418,2.3697680448267704,0.2800006866455007,78.78782186515663,12.127095904749055,1.0637688611719818,5,-0.6699991226196325,-1.759999275207523,-3.5299987792968786,-5.7799987792968786,-2.0999984741210973,1,-0.03690981678810701,-1.5405441629807848,23.46999931335449,1.3030373089038458,23.1200008392334,1.0439613415188735,23.07999992370605,-0.03690981678810701 3674,2008-05-07,23.690000534057614,24.239999771118164,23.309999465942386,23.3700008392334,1026300.0,0.016738253638083123,-3.227250658898651,-15.99961853900705,67.3611046723402,63.970586771649735,-0.8311757776781938,-1.7832517258668013,-3.3159954815478763,-5.559592317789111,23.975517442061516,0.9400005340576136,1.0300328072142122,1.514500427246091,-0.5363116624968427,3.5653125169890245,0.4890943823746241,2.5399064721175577,-1.0699996948242152,69.10117837667529,2.3091510966260813,1.025406044871467,5,-0.5450010299682582,-1.6400003433227504,-3.9200000762939418,-6.170000076293942,-2.180000305175774,2,-0.014352053394810493,2.8749970197648764,23.29999923706055,-1.5405441629807848,23.46999931335449,1.3030373089038458,23.1200008392334,-0.014352053394810493 3675,2008-05-08,24.11000061035156,24.79999923706055,23.940000534057614,24.65999984741211,785300.0,0.01772900239871822,1.0722909839644446,-1.71874925494126,65.94202422815476,64.37761540032365,-1.1003887575109275,-2.0741035384876163,-3.6650516303053315,-5.934755534275734,25.438239985942552,1.1099987030029368,1.134284956196467,1.7850005149841266,-0.37486800650625796,3.944869036474511,0.7050662542389325,2.8649347757293206,-1.4899997711181605,68.34866358632526,4.536147186954331,1.0799342607451927,5,-0.6850013732910121,-1.7800006866455043,-4.340000152587887,-6.590000152587887,-2.6400012969970703,3,-0.07507263904895523,-3.227250658898651,23.690000534057614,2.8749970197648764,23.29999923706055,-1.5405441629807848,23.46999931335449,-0.07507263904895523 3676,2008-05-09,23.8799991607666,24.01000022888184,23.290000915527344,23.899999618530273,625800.0,-0.009539670002588374,4.99995231661751,0.036364519104723755,68.42103187492974,65.37857315002897,-0.8079955102958358,-1.6291330191270674,-3.3614476024339623,-5.642916259466787,26.649974975822026,0.8199996948242152,1.2381873075578227,1.3654991149902358,-0.6273034536320843,3.358301683612556,0.369097830679074,2.3619003993013976,-1.1727983856201156,57.79813062197975,-4.694282471795418,0.9964012843111605,5,-0.4549999237060547,-1.5499992370605469,-4.10999870300293,-6.35999870300293,-2.3799991607666016,4,-0.08082070626694238,1.0722909839644446,24.11000061035156,-3.227250658898651,23.690000534057614,2.8749970197648764,23.29999923706055,-0.08082070626694238 3677,2008-05-12,23.479999542236328,23.54999923706055,22.540000915527344,23.40999984741211,1041400.0,-0.016750403374697242,8.619073569481998,-3.499904634751097,69.73178382664341,66.24824225246024,-0.30527951845357393,-1.0340601862073058,-2.8751793364511684,-5.183415704732848,27.714676950759443,1.3399982452392578,1.243797800026087,0.8079995155334458,-0.9408357951000745,2.5568348261669662,-0.06641813978331612,1.6824171708502078,1.3199996948242223,41.59289047928493,-25.0881008566395,0.8744176553167602,5,0.050000190734866834,-1.1499996185302734,-3.737499237060547,-5.959999084472656,-1.6800003051757812,0,-0.06984665339104335,4.99995231661751,23.8799991607666,1.0722909839644446,24.11000061035156,-3.227250658898651,23.690000534057614,-0.06984665339104335 3678,2008-05-13,24.0,24.28000068664551,23.1200008392334,23.68000030517578,606000.0,0.022146527593762677,1.6363600896452637,4.571444141689374,71.32485169596411,67.44396185903453,-0.5999154187144455,-1.3823579238386792,-3.3110837617056283,-5.65162404471711,28.900480628974567,1.159999847412113,1.1903962224643045,1.1739999771118157,-0.4641812100271423,2.8121811642507737,0.3549093835423385,1.993090570681293,0.7547992706298849,64.60177738017865,-6.384716456737721,0.8190905935694789,5,-0.37000083923339844,-1.6700000762939453,-4.277499675750732,-6.479999542236328,-1.639999389648441,1,-0.1241666475931803,8.619073569481998,23.479999542236328,4.99995231661751,23.8799991607666,1.0722909839644446,24.11000061035156,-0.1241666475931803 3679,2008-05-14,23.520000457763672,24.059999465942386,23.43000030517578,23.88999938964844,493800.0,-0.019999980926513672,-1.2909092170149734,-1.1562477648237004,60.61185370827729,66.45166970010277,-0.028893864487805843,-0.8506747588277044,-2.761792843655197,-5.12529119674058,28.727252388423373,0.6299991607666051,1.1825981515675892,0.6335003852844245,-1.0137910769800307,2.2807918475488798,-0.19014534584780307,1.4571461164166521,1.1905028457641613,43.36284380828593,-25.057970945751535,0.823645731132227,5,0.14999961853027344,-1.1900005340576172,-3.7975001335144043,-5.869999885559082,-2.030000686645508,2,-0.09863944088735821,1.6363600896452637,24.0,8.619073569481998,23.479999542236328,4.99995231661751,23.8799991607666,-0.09863944088735821 3680,2008-05-15,23.270000457763672,23.479999542236328,22.93000030517578,23.38999938964844,499100.0,-0.010629251493805891,2.6666709052299633,0.3243223737795576,53.33333076451506,64.74150240264096,0.28037662618819326,-0.501972329524456,-2.4420435935688936,-4.839840889541392,28.329026789630923,0.5900001525878906,1.186725793585417,0.3045003890991218,-1.2501256400531204,1.859126418251364,-0.47281262547699754,1.0818134036752411,1.3970927980041523,41.95400219893202,-22.225235261256984,0.7773130145761202,5,0.39999961853027344,-0.8850011825561523,-3.5475001335144043,-5.619999885559082,-2.1400012969970703,3,-0.0756338716914221,-1.2909092170149734,23.520000457763672,1.6363600896452637,24.0,8.619073569481998,23.479999542236328,-0.0756338716914221 3681,2008-05-16,22.459999084472656,23.51000022888184,22.40999984741211,23.479999542236328,764200.0,-0.03480882498310267,1.0370342898317229,8.50007947356684,48.529396811995525,62.61323877144181,1.102892117116447,0.3338068546162205,-1.5544706045174124,-4.004966607257465,27.47471745481034,1.1000003814697301,1.1366862731642229,-0.5110009193420417,-2.05721404037153,1.0352122016874468,-1.284107479856786,0.2621056411727025,2.1645523244903586,2.6737547925937735,-58.1578224243505,0.7731065605147441,5,1.1450004577636719,-0.07499980926513672,-2.6949987411499023,-4.809998512268066,-1.6199989318847656,4,-0.04407835313771613,2.6666709052299633,23.270000457763672,-1.2909092170149734,23.520000457763672,1.6363600896452637,24.0,-0.04407835313771613 3682,2008-05-19,22.399999618530273,22.729999542236328,22.299999237060547,22.729999542236328,683600.0,-0.002671392181127108,1.6060630581163482,0.3235291917707293,52.38094877674308,61.95959181772924,1.1120996530751093,0.4549352490550014,-1.3979441445764529,-3.9214679822845397,26.73168778733897,0.43000030517578125,0.9964792295852902,-0.5950003623962417,-2.0864568697725403,0.896456144980057,-1.340728616084391,0.15072789129190767,2.1359697279707035,5.050520619097931,-55.715248555347806,0.7457282536881492,5,1.1499996185302734,-0.015000343322753906,-2.472499370574951,-4.564999103546143,-0.7700004577636719,0,-0.040178555082909684,1.0370342898317229,22.459999084472656,2.6666709052299633,23.270000457763672,-1.2909092170149734,23.520000457763672,-0.040178555082909684 3683,2008-05-20,22.1299991607666,22.489999771118164,21.799999237060547,22.270000457763672,561500.0,-0.01205359206972112,1.3793124993834,0.42424645261971505,41.31867708064345,59.065988751985145,1.3395502381882203,0.8230526829448408,-1.0174120819409325,-3.628182141338989,26.513171289114513,0.6900005340576172,0.8530886286326194,-0.9005007743835449,-2.2622719680028425,0.4612704192357526,-1.5813863711931937,-0.21961517757389615,2.27181197916795,14.601765056870185,-43.62743043576371,0.6808855968096491,5,1.1700000762939453,0.38000011444091797,-2.1124987602233887,-4.294998645782471,-1.3399982452392578,1,-0.014911881437894459,1.6060630581163482,22.399999618530273,1.0370342898317229,22.459999084472656,2.6666709052299633,23.270000457763672,-0.014911881437894459 3684,2008-05-21,21.71999931335449,22.57999992370605,21.549999237060547,22.26000022888184,416100.0,-0.01852688038682737,-1.3409078101496752,3.8571136633016407,35.83333598242693,55.72057894690428,1.6100299282479575,1.3054992435517327,-0.538373857958188,-3.1868256461554516,26.37347543492659,1.0300006866455043,0.6794268111583932,-1.3140006065368688,-2.661113267834846,0.03311205476110857,-1.9875569371858575,-0.6404442758878801,2.473666874350144,8.673468891256658,-46.29804161323122,0.6735563306489887,5,1.1950006484985387,1.240000724792484,-1.7024989128112757,-3.8849987983703578,-0.8699989318847621,2,0.029465990664353514,1.3793124993834,22.1299991607666,1.6060630581163482,22.399999618530273,1.0370342898317229,22.459999084472656,0.029465990664353514 3685,2008-05-22,21.6200008392334,22.149999618530273,21.520000457763672,21.61000061035156,342800.0,-0.004603981458673689,-5.631551473171711,-0.018518910976425895,34.56790317263459,51.95912020220482,1.4747648465759085,1.415870820133133,-0.38454976387361484,-3.058607763273109,25.4094637423597,0.6299991607666016,0.6033959377627767,-1.3744991302490241,-2.839795713742628,0.09079745324457988,-2.107147421995826,-0.6418508385022221,2.3092986534068274,5.025145375445797,-45.956243473694904,0.7326482917468014,5,1.2799997329711914,1.4099988937377965,-0.775001049041748,-3.035001277923584,-0.9000015258789098,3,-0.006013000141948388,-1.3409078101496752,21.71999931335449,1.3793124993834,22.1299991607666,1.6060630581163482,22.399999618530273,-0.006013000141948388 3686,2008-05-23,21.290000915527344,21.6200008392334,21.149999618530273,21.46999931335449,461200.0,-0.015263640652002697,-1.0434791622611155,-17.99942780849983,27.479364979281186,47.26440699694235,1.563115753659627,1.7032451063037826,-0.015699463429029947,-2.696751717391937,24.22615707004133,0.470001220703125,0.41651917582481346,-1.6219990730285652,-3.2741057834858474,0.030107637428717027,-2.4480524282572063,-0.7959457177999241,2.350182692927696,8.860842009959258,-35.30806878716771,0.8260533552286404,5,1.4249992370605469,1.6849985122680664,-0.41750097274780273,-2.7050013542175293,-1.2400016784667969,4,-0.007515347481457768,-5.631551473171711,21.6200008392334,-1.3409078101496752,21.71999931335449,1.3793124993834,22.1299991607666,-0.007515347481457768 3687,2008-05-27,21.709999084472656,22.0,21.200000762939453,21.200000762939453,352600.0,0.01972748477615127,-2.1372622351207617,-2.8333492280468078,34.381138458517526,43.1595499705594,0.9673682940266488,1.2770514318368242,-0.3747245439596192,-3.0754218819732415,22.714618532073683,0.7999992370605469,0.2058392842715513,-1.1565008163452148,-2.890559412971484,0.5775577802810545,-2.0235301146583495,-0.28947151803208016,1.5815587653929164,39.16079345686202,-0.6030721825538947,0.867029298313135,5,0.8950004577636719,1.265000343322754,-0.8374991416931152,-3.124999523162842,-2.1399993896484375,1,-0.04007365124704232,-1.0434791622611155,21.290000915527344,-5.631551473171711,21.6200008392334,-1.3409078101496752,21.71999931335449,-0.04007365124704232 3688,2008-05-28,21.5,21.989999771118164,21.200000762939453,21.739999771118164,357100.0,-0.009672920005918018,1.1351331149332557,-0.47058933526811425,27.698559543292774,39.502517285561126,0.8777540493397744,1.5126227092327653,-0.08720455228446866,-2.819946549928744,21.911001472106268,0.7899990081787109,-0.024519793560898506,-1.3334999084472656,-3.1474491296989306,0.4804493128043994,-2.2404745190731,-0.42652529782143134,1.491739697478632,24.47554592841181,-11.099098694479032,0.906974610625833,5,0.8299999237060547,1.4749994277954102,-0.627500057220459,-2.9150004386901855,-1.760000228881836,2,0.006046472593795427,-2.1372622351207617,21.709999084472656,-1.0434791622611155,21.290000915527344,-5.631551473171711,21.6200008392334,0.006046472593795427 3689,2008-05-29,21.809999465942386,22.15999984741211,21.38999938964844,21.38999938964844,506800.0,0.014418579811273702,-2.666668180435131,-1.7500019868233874,26.0416414174629,36.47010735811089,0.33490050977371055,1.1754678349978214,-0.3451086266101022,-3.0686333701756645,20.3663407861668,0.7700004577636683,-0.24183680900121018,-0.9680004119873011,-2.8378679418350004,0.9018671178603981,-1.902934176911149,-0.0330666470634533,0.9238966204834753,65.3465047372112,32.51645396314273,0.9349337649238494,5,0.5200004577636683,1.1649999618530238,-0.9099998474121129,-2.7299995422363317,-2.1700000762939453,3,-0.04676747250763724,1.1351331149332557,21.5,-2.1372622351207617,21.709999084472656,-1.0434791622611155,21.290000915527344,-0.04676747250763724 3690,2008-05-30,21.790000915527344,22.200000762939453,21.51000022888184,21.75,1205300.0,-0.0009169441038396897,-1.6538458716942601,0.09524025776449699,27.23310695834043,34.10385292992699,0.1373244907830724,1.1529816507840742,-0.25960014431782596,-2.9952786063580987,18.720781244304902,0.6900005340576136,-0.5370185839335662,-0.9234990119934068,-2.8379677331906947,0.9909697092038812,-1.8807333725920508,0.03373534860523719,0.7221496653931361,60.952438043026106,29.988508765411936,0.9572343605986434,5,0.14999866485595703,1.1849985122680664,-0.8050012588500977,-2.465001106262207,-1.8100013732910156,4,-0.04313907730897715,-2.666668180435131,21.809999465942386,1.1351331149332557,21.5,-2.1372622351207617,21.709999084472656,-0.04313907730897715 3691,2008-06-02,21.489999771118164,21.86000061035156,21.149999618530273,21.6299991607666,553400.0,-0.013767835328331812,1.3666609446426121,-3.499904634751097,27.839626244291253,31.377039315210112,0.3187849954162587,1.396189307952035,0.08056422279857145,-2.647594870355217,17.141230795857886,0.7100009918212855,-0.7486221442022405,-1.1420001029968248,-3.121288612510675,0.8372884065170254,-2.13164435775375,-0.15235584823989967,0.8314496750676881,32.38093162071778,2.6474199638647455,0.9896442547569259,6,0.375,1.484999656677246,-0.46000003814697266,-2.119999885559082,-1.739999771118164,0,-0.035830640575368,-1.6538458716942601,21.790000915527344,-2.666668180435131,21.809999465942386,1.1351331149332557,21.5,-0.035830640575368 3692,2008-06-03,21.729999542236328,22.1200008392334,21.43000030517578,21.6200008392334,1557900.0,0.011167974577678486,-1.8163300259633088,-0.785708446866485,23.04034431985508,29.346113452900294,-0.02933371068657209,1.074225434547884,-0.14595903021663403,-2.8292504297610535,15.17237581017629,0.6900005340576172,-0.9050878164162235,-0.8150003433227546,-2.7921594348032315,1.1621587481577222,-1.8035798890629913,0.17357920241748204,0.470001220703125,55.23802776733279,28.67935458711137,0.9885795457402379,6,0.13500022888183594,1.244999885559082,-0.44249916076660156,-1.9599990844726562,-1.399999618530277,1,-0.07731248691056736,1.3666609446426121,21.489999771118164,-1.6538458716942601,21.790000915527344,-2.666668180435131,21.809999465942386,-0.07731248691056736 3693,2008-06-04,22.440000534057614,22.739999771118164,21.530000686645508,21.57999992370605,666000.0,0.03267376929489885,-1.5208338300391988,7.818279551247594,37.83782971058538,29.568834978251235,-0.7719113082135465,0.31251482125785657,-0.8291196979012447,-3.483211820743925,14.061100928500966,1.2099990844726562,-0.9639649219826225,-0.06199941635132333,-2.0071700516185658,1.883171218915919,-1.0345847339849463,0.9105859012822997,-1.2900009155273402,81.1321252660089,54.35688669823235,0.9725853176336214,6,-0.4950008392333949,0.5349988937377965,-0.8575000762939418,-2.0700006484985316,-1.7300014495849574,2,-0.12789664754586527,-1.8163300259633088,21.729999542236328,1.3666609446426121,21.489999771118164,-1.6538458716942601,21.790000915527344,-0.12789664754586527 3694,2008-06-05,23.35000038146973,23.35000038146973,22.280000686645508,22.57999992370605,978300.0,0.040552576905289905,1.7792183343158898,0.8953487340536979,50.784313505496016,31.370658348569172,-1.5940069577424367,-0.6579989604438907,-1.6830983355049867,-4.32173124217816,12.543486690795994,1.0699996948242223,-1.0252308686439662,0.8650004386901884,-1.0420226556195118,2.7720235329998886,-0.0885111084646617,1.8185119858450385,-2.1682007598877,100.0,72.04061989125555,0.9535115471548502,6,-1.1000003814697301,-0.37500095367431996,-1.7325000762939489,-2.9549999237060582,-3.0400009155273438,3,-0.1546038780032063,-1.5208338300391988,22.440000534057614,-1.8163300259633088,21.729999542236328,1.3666609446426121,21.489999771118164,-0.1546038780032063 3695,2008-06-06,22.299999237060547,23.29999923706055,22.209999084472656,23.040000915527344,682400.0,-0.0449679283621105,-1.3695604400160957,-0.9610405695290002,48.501873060503726,33.70649257981612,-0.4888075569949173,0.2629292669455481,-0.5752268941921557,-3.204352323140469,10.498898226412111,1.1400012969970739,-1.0299455554801789,-0.09450063705444478,-1.8419374958511696,1.65293622174228,-0.9682190664528072,0.7792177923439176,-1.0314715850830076,52.27269180551285,20.242617470935222,0.8737184293983626,6,-0.049999237060546875,0.6750001907348633,-0.49249935150146484,-1.7149991989135742,-1.8699989318847656,4,-0.1192825084492124,1.7792183343158898,23.35000038146973,-1.5208338300391988,22.440000534057614,-1.8163300259633088,21.729999542236328,-0.1192825084492124 3696,2008-06-09,21.950000762939453,22.350000381469727,21.700000762939453,22.299999237060547,486300.0,-0.01569499937647656,1.8888822955961515,0.472969838185033,46.00355925777992,34.99787266862305,-0.0394960417374044,0.4858323667824358,-0.14282973062432802,-2.7821000724842975,9.050512242102855,0.6499996185302734,-0.9762222478640865,-0.3479991912841811,-1.957766786275478,1.2617684037071157,-1.1528829887798295,0.4568846062114673,-0.598214201782227,27.083356098995313,-8.014130062023906,0.8048837974956482,6,0.2999992370605469,1.024998664855957,-0.1425008773803711,-1.345001220703125,-0.6500015258789062,0,-0.08974948301729857,-1.3695604400160957,22.299999237060547,1.7792183343158898,23.35000038146973,-1.5208338300391988,22.440000534057614,-0.08974948301729857 3697,2008-06-10,21.84000015258789,22.07999992370605,21.5,21.82999992370605,597200.0,-0.005011417153902298,1.3673477331734991,-0.028572207084478815,47.34918421550896,37.18127540998041,0.10156516222996004,0.4918880383171711,0.04708881713156643,-2.5999114743124068,8.392446621338804,0.5799999237060511,-0.905312320052694,-0.3759998321533189,-1.8968777998024962,1.1448781354958584,-1.1364388159779075,0.38443915167126974,-0.408285038618164,18.378382836752607,-18.51392886113834,0.7604389838245884,6,0.4099998474121094,1.1349992752075195,-0.032500267028808594,-1.2350006103515625,-0.4200000762939453,1,-0.09569597701400379,1.8888822955961515,21.950000762939453,-1.3695604400160957,22.299999237060547,1.7792183343158898,23.35000038146973,-0.09569597701400379 3698,2008-06-11,21.020000457763672,21.75,20.950000762939453,21.739999771118164,566300.0,-0.037545773310219244,1.1621607689194866,-71.99828342549417,44.04762406777456,39.181940148903934,0.9457749032031124,1.1353992162355944,0.9188158527717647,-1.7082464061977198,7.148210179437747,0.8899993896484375,-0.7817395021397004,-1.046999549865724,-2.407403550601437,0.3134044508699887,-1.7272015502335805,-0.3667975494978677,2.3299999237060582,2.9166544145988444,-35.99419965137857,0.680202000367857,6,1.130000114440918,1.8549995422363281,0.8349995613098145,-0.4050006866455078,0.5599994659423793,2,-0.032825904806427886,1.3673477331734991,21.84000015258789,1.8888822955961515,21.950000762939453,-1.3695604400160957,22.299999237060547,-0.032825904806427886 3699,2008-06-12,21.200000762939453,21.489999771118164,20.8700008392334,21.18000030517578,679000.0,0.00856328740512935,1.0666683620919852,-0.02777844005224021,46.47650775820825,41.32009579333368,0.7489016897956731,0.8144351600135025,0.781772955535029,-1.803949433289013,5.868924239754413,0.6199989318847656,-0.7172563493173421,-0.7509992599487312,-1.9789353047249172,0.47693678482745483,-1.3649672823368242,-0.13703123756063817,2.101999626159671,13.580252727785044,-28.393471359950944,0.6139680223880922,6,0.9099998474121094,1.6349992752075195,0.8849992752075195,-0.5850009918212891,0.3899993896484375,3,-0.02311328588833772,1.1621607689194866,21.020000457763672,1.3673477331734991,21.84000015258789,1.8888822955961515,21.950000762939453,-0.02311328588833772 3700,2008-06-13,21.51000022888184,21.61000061035156,21.170000076293945,21.46999931335449,388600.0,0.014622615791802573,2.6666454740523715,2.0000000000003553,51.85184709477571,43.988120332276395,0.44142812210608184,0.3855896669405965,0.5082579090118919,-2.023320734634698,5.082707330580331,0.44000053405761363,-0.5878822003015038,-0.3529997825622537,-1.4253328561738954,0.7193332910493879,-0.8891663193680763,0.18316675424356887,1.6947201782226564,43.24321537838997,-2.7984820061638445,0.5361665368058214,6,0.600000381469723,1.3249998092651332,1.0874996185302699,-0.5650005340576207,0.7700004577636683,4,-0.05578804045423447,1.0666683620919852,21.200000762939453,1.1621607689194866,21.020000457763672,1.3673477331734991,21.84000015258789,-0.05578804045423447 3701,2008-06-16,21.46999931335449,21.51000022888184,20.940000534057614,21.399999618530273,639500.0,-0.0018596427290429318,6.599918620619235,1.7499523173751488,47.841728469685314,46.743829682257534,0.5345022380291375,0.36640522921759455,0.582451628290169,-1.8929622184798198,4.9474162183625685,0.5699996948242259,-0.4702318628580997,-0.3435007095336964,-1.3909088616961718,0.703907442628779,-0.8672047856149341,0.18020336654754132,1.641332311035164,49.586688272791896,2.564117734706123,0.5237040760812376,6,0.6400012969970739,1.1050014495849645,1.4075002670288121,-0.24499988555907848,0.6599998474121129,0,-0.048439638632490345,2.6666454740523715,21.51000022888184,1.0666683620919852,21.200000762939453,1.1621607689194866,21.020000457763672,-0.048439638632490345 3702,2008-06-17,21.5,21.8799991607666,21.309999465942386,21.670000076293945,429100.0,0.0013973305824397375,-1.0727218501936961,-2.428583106267153,50.0,48.09518193663694,0.5234963509485375,0.2798708244948891,0.5889868838966947,-1.8286394321179102,4.751989026398324,0.5699996948242152,-0.3590478375907722,-0.2685000419616692,-1.2867393634090654,0.7497392794857269,-0.7776197026853673,0.24061961876202886,1.5216783929834037,62.376258191226185,11.98521079708786,0.5091196607236982,6,0.6100006103515625,1.0750007629394531,1.3774995803833008,-0.27500057220458984,0.8700008392333984,1,-0.009302361066951259,6.599918620619235,21.46999931335449,2.6666454740523715,21.51000022888184,1.0666683620919852,21.200000762939453,-0.009302361066951259 3703,2008-06-18,21.799999237060547,22.170000076293945,21.26000022888184,21.399999618530273,531300.0,0.013953452886537043,-1.6764764455913672,-2.3529378765609397,49.90688801378971,47.997690215336235,0.13764008891268986,-0.04861110937953583,0.32428244936962614,-2.031453449573444,5.059244049278456,0.9099998474121058,-0.21802710962125005,0.0479991912841804,-0.956173087779078,1.0521714703474387,-0.45408694824745055,0.5500853308158113,1.1356120537728565,71.53838027859044,22.08737629803302,0.5020861395316294,6,0.2850008010864258,0.7750015258789062,1.1300005912780762,-0.5749998092651367,0.8900012969970668,2,-0.01743115477364754,-1.0727218501936961,21.5,6.599918620619235,21.46999931335449,2.6666454740523715,21.51000022888184,-0.01743115477364754 3704,2008-06-19,22.36000061035156,22.36000061035156,21.31999969482422,21.780000686645508,681300.0,0.025688137288509383,2.586210525277337,1.4500011920940234,54.822329455382864,48.69996314810058,-0.645435422124077,-0.5883729716952608,-0.16643168208061,-2.4911442898140344,5.206885335946808,1.0400009155273402,-0.055447964096345004,0.576000499725339,-0.46402782937526155,1.6160288288259395,0.055986335175038704,1.0960146642756392,0.49298626241784405,100.0,49.85562467302081,0.5200141645503,6,-0.7449998855590785,0.10499954223633168,0.6199989318847692,-1.1350011825561488,-0.15999984741210582,3,-0.03488375068667959,-1.6764764455913672,21.799999237060547,-1.0727218501936961,21.5,6.599918620619235,21.46999931335449,-0.03488375068667959 3705,2008-06-20,21.489999771118164,22.200000762939453,21.239999771118164,22.18000030517578,1007700.0,-0.03890880212367387,1.630134480875602,-1.1896562496917074,50.0,49.14401211945837,0.10905186051800086,0.2860553532220784,0.7300032254252784,-1.5341345026654025,5.2909460851615915,1.1200008392333949,-0.03796871474362362,-0.2875002861022935,-1.333452415433964,0.758451843229377,-0.8104763507681305,0.23547577856354351,1.2836676603097992,38.73233855705079,-13.094754024007592,0.5229760646658353,6,0.1250009536743164,0.7000007629394531,1.510000228881836,-0.2650003433227539,1.8500003814697266,4,0.004653344929492542,2.586210525277337,22.36000061035156,-1.6764764455913672,21.799999237060547,-1.0727218501936961,21.5,0.004653344929492542 3706,2008-06-23,21.1299991607666,21.770000457763672,21.11000061035156,21.63999938964844,257000.0,-0.01675200624410389,-1.4000110973549966,0.7391301944112015,45.45454545454547,48.93349670157353,0.38051852511994966,0.6676870904262238,1.1460047595966003,-1.0841835360389886,4.924412067071017,0.6599998474121129,-0.18002485268317514,-0.6395008087158196,-1.7034455332134044,0.4244439157817652,-1.1714731709646102,-0.10752844646702897,1.5675216069735782,1.5998840332034092,-47.73873719448339,0.5319723622487915,6,0.4850015640258789,1.0600013732910156,1.8975005149841309,0.0950002670288086,3.930000305175785,0,0.054425062543977054,1.630134480875602,21.489999771118164,2.586210525277337,22.36000061035156,-1.6764764455913672,21.799999237060547,0.054425062543977054 3707,2008-06-24,20.84000015258789,21.31999969482422,20.309999465942386,20.8799991607666,474500.0,-0.013724515839885654,1.1956524894007323,0.07842939260322998,37.05501772938566,48.156540441752554,0.5741255505678851,0.9372177137916182,1.4820524018340038,-0.7062846785675454,5.2224307398626255,1.0100002288818324,-0.24926675585289715,-0.8859998703002923,-2.028433278420703,0.2564335378201186,-1.4572165743604977,-0.31478316624008684,1.7844198180120188,25.85367759871446,-18.659271205519,0.5712167040602062,6,0.49499988555908203,0.9899997711181676,2.154999256134033,0.38499927520751953,3.5200004577636683,1,0.06190014389316212,-1.4000110973549966,21.1299991607666,1.630134480875602,21.489999771118164,2.586210525277337,22.36000061035156,0.06190014389316212 3708,2008-06-25,21.6299991607666,21.780000686645508,20.8700008392334,20.899999618530273,611100.0,0.037907821612017,-1.3038055366429575,-18.25044108530828,35.80857400227748,46.97121446887135,-0.13437667945734333,0.16596646328479636,0.7292109299235179,-1.408805498329567,5.314209651687624,0.9400005340576172,-0.26164307293028344,-0.10250082015991069,-1.2409926298101581,1.0359909894903367,-0.6717467249850344,0.46674508466521303,0.8555555795538581,64.3901930700946,25.78493775269098,0.5692459048251243,6,-0.2949991226196289,0.20000076293945668,1.3375000953674316,-0.4049997329711914,2.070001602172848,2,0.03421182187602878,1.1956524894007323,20.84000015258789,-1.4000110973549966,21.1299991607666,1.630134480875602,21.489999771118164,0.03421182187602878 3709,2008-06-26,20.790000915527344,21.32999992370605,20.709999084472656,21.32999992370605,527500.0,-0.03883487183683676,1.2963036222030089,-0.7397251326000004,37.094028073570875,45.331456799848596,0.7167174444929039,0.9756531465759011,1.5525612756847735,-0.48213209094578247,5.688803704824872,0.9200000762939453,-0.30046272150326203,-0.8914991378784194,-2.104330151316905,0.32133187556006604,-1.4979146445976603,-0.28508363115917845,1.5650205083304307,25.396884666037472,-11.005324235067661,0.6064155067192424,6,0.5449991226196289,1.0399990081787145,2.1149983406066895,0.4349985122680664,3.909999847412106,3,0.09139006901684277,-1.3038055366429575,21.6299991607666,1.1956524894007323,20.84000015258789,-1.4000110973549966,21.1299991607666,0.09139006901684277 3710,2008-06-27,20.850000381469727,21.020000457763672,20.399999618530273,20.850000381469727,809400.0,0.0028859770707163612,2.6470621234390603,-0.0,40.1079092884114,44.472143557484834,0.618269108527155,0.8871026311120858,1.4962553423249503,-0.45103413071221965,6.266165293410408,0.6200008392333984,-0.2522708949511525,-0.7844996452331543,-2.0512812935263334,0.4822820030600248,-1.417890469379742,-0.15110882108656654,1.382319724913124,36.7347256534284,-0.8112975142511942,0.6333908241465893,6,0.4849996566772461,0.9799995422363317,2.0874996185302734,0.3749990463256836,4.170000076293945,4,0.06474821855013158,1.2963036222030089,20.790000915527344,-1.3038055366429575,21.6299991607666,1.1956524894007323,20.84000015258789,0.06474821855013158 3711,2008-06-30,20.71999931335449,21.07999992370605,20.38999938964844,20.600000381469727,690900.0,-0.00623506310488009,-1.5555532008081565,100.0,39.964150048862976,43.357049118469604,0.704813256854365,1.0081476852947908,1.6072384488875748,-0.22928773702927785,6.399906725837572,0.6900005340576101,-0.2360562483076052,-0.8760006904602093,-2.2064759503620586,0.4544745694416399,-1.5412383204111322,-0.2107630605092865,1.3969815546019326,27.891122921380557,-11.58048706886013,0.6652376299509244,6,0.615000724792484,1.1100006103515696,2.245000839233402,0.8800001144409215,4.200000762939457,0,0.12644792114180992,2.6470621234390603,20.850000381469727,1.2963036222030089,20.790000915527344,-1.3038055366429575,21.6299991607666,0.12644792114180992 3712,2008-07-01,20.049999237060547,20.600000381469727,19.90999984741211,20.600000381469727,884300.0,-0.0323359120896356,1.5090876303496683,-4.583383666592627,41.06812922479456,42.374964808581254,1.2823536428062532,1.6293717839640003,2.263905310946683,0.4898945422171934,7.083798674506767,0.8099994659423793,-0.3018166007267382,-1.46200075149536,-2.958616120638581,0.03461461764786122,-2.2103084360669705,-0.7136930669237493,1.9585627467750335,7.486595017028434,-35.09669217747713,0.7483076845716099,7,1.085000991821289,1.580000877380371,2.7950005531311035,1.605000495910648,5.640001296997067,1,0.24987533264446826,-1.5555532008081565,20.71999931335449,2.6470621234390603,20.850000381469727,1.2963036222030089,20.790000915527344,0.24987533264446826 3713,2008-07-02,19.56999969482422,20.31999969482422,19.540000915527344,20.209999084472656,488700.0,-0.023940127705795344,-1.2285776566757494,1.1636328326842582,35.776603853976326,40.25877307509163,1.57878837957227,1.9851113521801693,2.74083806088559,1.0255663405378428,7.416364931883798,0.779998779296875,-0.3546666313805389,-1.7985002517700188,-3.4615765586899307,-0.1354239448501069,-2.630038405229975,-0.9669620983100629,2.2706773180974835,1.675910386531344,-42.73467432178133,0.8315381534599565,7,1.3000011444091797,1.8750009536743164,3.2199997901916504,2.085000038146976,6.8899993896484375,2,0.2447624420144563,1.5090876303496683,20.049999237060547,-1.5555532008081565,20.71999931335449,2.6470621234390603,20.850000381469727,0.2447624420144563 3714,2008-07-03,19.739999771118164,20.020000457763672,19.200000762939453,19.57999992370605,301200.0,0.008686769491309976,1.2777730682829653,-0.25000000000000555,34.1681537616394,38.49967904860712,1.1153483292021171,1.6135180673949598,2.562268670324414,0.9145486543229993,7.240077588238371,0.8199996948242188,-0.42843818403883915,-1.4480001449584954,-2.9843472781772142,0.08834698826022347,-2.216173711567855,-0.679826578349136,1.8706096320641024,28.723364320998858,-15.180762001254148,0.7681735666093596,7,0.7500009536743164,1.5350008010864258,2.9124999046325684,1.914999961853031,7.540000915527347,3,0.20060795530581577,-1.2285776566757494,19.56999969482422,1.5090876303496683,20.049999237060547,-1.5555532008081565,20.71999931335449,0.20060795530581577 3715,2008-07-07,19.63999938964844,20.059999465942386,19.25,19.809999465942386,1130500.0,-0.005065875513131202,1.41790857822834,-1.062501490117517,33.80530931626784,37.20531947768738,1.0340727217013317,1.5852993186282056,2.6278602162465923,1.0601363220422968,7.127897218293509,0.8099994659423864,-0.537150653135896,-1.415000534057615,-3.0056114806241148,0.17561041250888465,-2.210306007340865,-0.6196950607743652,1.6813369767046886,23.40419271940376,-18.96398975159,0.79530547328325,7,0.8500013351440394,1.6350011825561488,3.0125002861022914,2.015000343322754,7.350000381469723,0,0.25763755247151177,1.2777730682829653,19.739999771118164,-1.2285776566757494,19.56999969482422,1.5090876303496683,20.049999237060547,0.25763755247151177 3716,2008-07-08,19.979999542236328,20.049999237060547,19.32999992370605,19.600000381469727,586800.0,0.017311617268536583,1.7692358479839039,-2.2352881778096916,37.24831634854047,37.22679710203792,0.5741702322628335,1.149057096367443,2.2396065036210757,0.7505994814528378,7.6941897789109674,0.7199993133544957,-0.7321182266825979,-0.976500320434571,-2.577701132871404,0.6247004920022619,-1.7771007266529857,-0.17589991421615636,1.0867765517071604,55.714213702123836,15.221059132006488,0.8006004062184157,7,0.5100011825561523,1.2950010299682617,2.4774999618530273,1.8450002670288086,7.649999618530273,1,0.252252303853818,1.41790857822834,19.63999938964844,1.2777730682829653,19.739999771118164,-1.2285776566757494,19.56999969482422,0.252252303853818 3717,2008-07-09,19.75,20.07999992370605,19.63999938964844,19.799999237060547,544600.0,-0.011511488864157648,-2.259257689427688,-0.13157723022250778,32.59762776322705,36.87002529769899,0.7077172998638481,1.2800812817251774,2.4280011120798584,1.0197741395961657,8.526373309228108,0.4400005340576101,-0.8486635115881036,-1.1019998550415053,-2.7329455492392682,0.5289458391562576,-1.9174727021403868,-0.28652700794262387,1.0927630542230027,49.107121569749424,12.022924343242181,0.815472847098881,7,0.5150003433227539,1.5250005722045898,2.669999599456787,2.0749998092651367,7.739999771118164,2,0.26177215576171875,1.7692358479839039,19.979999542236328,1.41790857822834,19.63999938964844,1.2777730682829653,19.739999771118164,0.26177215576171875 3718,2008-07-10,20.32999992370605,20.3700008392334,19.3700008392334,19.780000686645508,855900.0,0.02936708474461014,2.174597792323389,-11.000152590218896,32.825707324834454,36.39576743672827,-0.08502101553905561,0.6806342537704886,1.8271075764566653,0.4798456249298795,9.065017753360674,1.0,-0.8967687113191509,-0.4874999046325712,-2.1326124755179876,1.1576126662528452,-1.3100561900752794,0.335056380810137,0.3156316555629246,96.58111855393608,64.6688364313059,0.8225562854427083,7,-0.18999958038329723,0.9450006484985387,2.089999675750736,1.4949998855590856,7.290000915527347,3,0.26364980966386864,-2.259257689427688,19.75,1.7692358479839039,19.979999542236328,1.41790857822834,19.63999938964844,0.26364980966386864 3719,2008-07-11,20.709999084472656,20.76000022888184,19.57999992370605,20.1200008392334,909900.0,0.01869154757465119,2.420288092348759,1.0727255702980392,42.80441674681406,36.69537937655079,-0.5336844814603339,0.27620431440630355,1.4056988187907535,0.1418956925315662,9.308648803520109,1.1800003051757884,-0.8556602361461785,-0.08300065994262695,-1.7186960616744216,1.5526947417891677,-0.9008483608085243,0.7348470409232704,-1.5099983215332031,96.68866643508993,62.92759307955163,0.8178477008658982,7,-0.5699987411499023,0.5650014877319336,1.7500004768371582,1.1150007247924805,7.10000038146973,4,0.27764366268422824,2.174597792323389,20.32999992370605,-2.259257689427688,19.75,1.7692358479839039,19.979999542236328,0.27764366268422824 3720,2008-07-14,20.309999465942386,21.020000457763672,20.26000022888184,20.989999771118164,706900.0,-0.0193143233323545,1.0540500136606996,-1.1525463179979831,42.4908387799945,36.97612256889874,-0.24399845648058616,0.6131288113971927,1.7536289712663518,0.5687927210120058,9.580229219272873,0.7600002288818324,-0.8812153367974531,-0.42300024032592276,-2.035831804419466,1.1898313237676206,-1.2294160223726962,0.3834155417208507,-1.0787987136840869,57.988120269015376,19.32613052161482,0.8064157820467724,7,-0.19999885559082387,0.9400005340576136,2.3025002479553187,1.5150003433227504,6.970001220703125,0,0.34318076829056765,2.420288092348759,20.709999084472656,2.174597792323389,20.32999992370605,-2.259257689427688,19.75,0.34318076829056765 3721,2008-07-15,20.43000030517578,20.65999984741211,19.540000915527344,20.149999618530273,525600.0,0.0059084609743405014,2.0270250764872815,-0.4117655308597672,46.12476302352061,37.537970768757184,-0.45758124806878797,0.433441738418356,1.580589980262367,0.4784165242231353,9.915002510724111,1.1199989318847656,-0.8602633191831153,-0.25099945068359375,-1.830498516944445,1.3284996155772575,-1.0407489838140194,0.5387500824468319,-1.1272475646972673,64.24240672774036,22.970478355043312,0.7897495331304247,7,-0.31999969482421875,0.35000038146972656,2.182499408721924,1.3949995040893555,6.5,1,0.32109639588602734,1.0540500136606996,20.309999465942386,2.420288092348759,20.709999084472656,2.174597792323389,20.32999992370605,0.32109639588602734 3722,2008-07-16,21.299999237060547,21.350000381469727,20.200000762939453,20.540000915527344,425300.0,0.04258438173710455,1.6744158194496195,2.7142730635349896,46.92737330953585,38.776945152708244,-1.2646079428579355,-0.4767523431633407,0.6552856052185163,-0.35899307486656085,10.41568074822798,1.1499996185302734,-0.850387854010215,0.6289995193481452,-0.9310801762599361,2.1890792149562266,-0.15104032845589543,1.409039367152186,-1.9285565878906255,97.4746890924679,56.6845876301728,0.7800398478040408,7,-1.024998664855957,-0.5199985504150391,1.3125004768371582,0.5250005722045898,5.030000686645504,2,0.2971831056544023,2.0270250764872815,20.43000030517578,1.0540500136606996,20.309999465942386,2.420288092348759,20.709999084472656,0.2971831056544023 3723,2008-07-17,21.420000076293945,21.43000030517578,21.01000022888184,21.32999992370605,600600.0,0.005633842419327628,6.636322652240191,0.11842151494009874,56.77418508010251,41.288726410315256,-1.2232240790892241,-0.6605480832371633,0.4857139136772872,-0.4511241122213825,10.76662461812527,0.42000007629394176,-0.8275785755192899,0.7680003166198723,-0.742658150716295,2.2786587839560397,0.012671082951790424,1.5233295502879542,-1.929843963186034,99.47088718987914,54.390038879234496,0.7553292336680837,7,-1.0799999237060547,-0.6399993896484375,1.1924996376037598,0.4049997329711914,5.360000610351566,3,0.28338000341755554,1.6744158194496195,21.299999237060547,2.0270250764872815,20.43000030517578,1.0540500136606996,20.309999465942386,0.28338000341755554 3724,2008-07-18,21.57999992370605,21.729999542236328,21.13999938964844,21.40999984741211,385900.0,0.007469647378254729,1.5106426151005266,1.8888865341413685,57.68420570775081,43.941937120480034,-1.2234284224460659,-0.9296430907700142,0.2644075515314732,-0.5906630711880574,10.95044751204513,0.5900001525878871,-0.7565922038611923,0.9670001983642535,-0.3905068138040271,2.324507210532534,0.288246692280115,1.645753704448392,-1.9346562752327117,93.15069805519977,45.072016502146,0.6787535060841398,7,-1.0500001907348597,-0.7999992370605433,0.9325003623962438,0.24499988555908558,4.35000038146973,4,0.27988882932720904,6.636322652240191,21.420000076293945,1.6744158194496195,21.299999237060547,2.0270250764872815,20.43000030517578,0.27988882932720904 3725,2008-07-21,21.59000015258789,21.8799991607666,21.399999618530273,21.68000030517578,252500.0,0.00046340263749744537,-1.0425459385754172,-0.5294124246878231,59.39525914610918,46.402708542432116,-1.0367582754343942,-0.982121283989116,0.1784130746007513,-0.5737093595445621,11.327793658314791,0.4799995422363281,-0.5979149900307874,0.9720004081726081,-0.39976916501542803,2.3437699813606443,0.2861156215785883,1.657885194766628,-1.736190914738252,87.60687069878297,35.4472162140312,0.6858847865940183,7,-0.9650001525878906,-0.8099994659423828,0.882500171661377,0.5599994659423828,4.770000457763668,0,0.28809630705856826,1.5106426151005266,21.57999992370605,6.636322652240191,21.420000076293945,1.6744158194496195,21.299999237060547,0.28809630705856826 3726,2008-07-22,22.280000686645508,22.32999992370605,21.26000022888184,21.489999771118164,462500.0,0.03195926489953771,1.4044953452089117,-8.777773068282965,73.97851217770427,51.00058458848514,-1.5267473649516177,-1.6670180214937744,-0.5737159092015602,-1.2305539206577265,12.11216845274277,1.0699996948242116,-0.41116676722871404,1.6045008659362807,0.05719084540352526,3.151810886469036,0.830845855669903,2.3781558762026584,-2.183048658045834,97.6526170534946,38.19628407016447,0.773655010266377,7,-1.4300003051757812,-1.5,0.19249963760375977,0.049999237060546875,4.649999618530273,1,0.22441651013938135,-1.0425459385754172,21.59000015258789,1.5106426151005266,21.57999992370605,6.636322652240191,21.420000076293945,0.22441651013938135 3727,2008-07-23,22.1299991607666,22.440000534057614,21.8799991607666,22.26000022888184,398200.0,-0.006732563790665225,1.2857120614086492,-0.16455812336427386,79.62961245957382,56.20101849234507,-1.121586297411028,-1.4919087284969201,-0.4759716618084724,-1.0401081681844246,12.320398317744003,0.5600013732910121,-0.19900021781344535,1.3899993896484375,-0.28819528711328246,3.0681940664101575,0.5509020512675775,2.2290967280292975,-1.7204204268520336,78.32158691372398,11.0790353173348,0.8390973383808595,7,-1.139998435974121,-1.3099985122680664,0.21250152587890625,0.20000076293945312,5.040000915527344,2,0.21690019550108763,1.4044953452089117,22.280000686645508,-1.0425459385754172,21.59000015258789,1.5106426151005266,21.57999992370605,0.21690019550108763 3728,2008-07-24,22.3700008392334,22.3700008392334,21.88999938964844,21.88999938964844,463000.0,0.010845083035171843,-1.0000000000000149,-3.692288506118009,79.95443221444327,60.32879798874831,-1.1642115856303192,-1.7640737833682216,-0.7832829438964097,-1.2428092318049941,13.176940060508125,0.4800014495849574,-0.007616633542021134,1.593000984191896,-0.19673742460035015,3.382739392984142,0.6981317797957729,2.487870188588019,-1.6355546172959414,94.61541283057649,21.57097300598896,0.8948692043961237,7,-1.380000114440918,-1.5500001907348633,-0.027500152587890625,-0.04000091552734375,4.039999008178711,3,0.1770227508229436,1.2857120614086492,22.1299991607666,1.4044953452089117,22.280000686645508,-1.0425459385754172,21.59000015258789,0.1770227508229436 3729,2008-07-25,22.690000534057614,23.229999542236328,22.450000762939453,22.56999969482422,471700.0,0.014304858418377364,-3.3333421636828917,0.2500009934077406,83.0802546495218,64.83873308536246,-1.31175680793422,-2.0389709952141466,-1.1527874087755023,-1.5286976789614641,14.21920834977682,0.8599987030029297,0.2619747689919052,1.8180006980895946,-0.16582493141761034,3.8018263275967996,0.8260878833359904,2.809913512843199,-1.6826656221809309,72.58887327939159,-6.456519453975929,0.9919128147536029,7,-1.3050003051757777,-1.475000381469723,-0.36000013351440074,-0.36000061035155895,4.029998779296875,4,0.1802556216977087,-1.0000000000000149,22.3700008392334,1.2857120614086492,22.1299991607666,1.4044953452089117,22.280000686645508,0.1802556216977087 3730,2008-07-28,22.200000762939453,22.75,22.049999237060547,22.57999992370605,202300.0,-0.021595405887393948,-1.058819074546235,-3.1666375268219666,73.31933008817083,67.86035164810137,-0.5872187373249282,-1.5206093182588702,-0.7109474487065484,-1.0061316604209125,14.708886480803631,0.7000007629394531,0.4959799961839195,1.2605009078979492,-0.8101413542194251,3.3311431700153236,0.22517977683926205,2.2958220389566364,-0.7925862175980356,47.71577978151643,-32.864743627964856,1.0353211310586865,7,-0.4850006103515625,-0.9850006103515625,-0.16000032424926758,0.12999916076660156,4.679998397827148,0,0.1680179916238187,-3.3333421636828917,22.690000534057614,-1.0000000000000149,22.3700008392334,1.2857120614086492,22.1299991607666,0.1680179916238187 3731,2008-07-29,23.34000015258789,23.440000534057614,22.18000030517578,22.18000030517578,424200.0,0.05135132209326532,-1.1724144734894886,-3.0526379191784616,81.65783859463112,71.71929223533417,-1.4203946351376366,-2.586892028412926,-1.8607399475101047,-2.0987812436147735,15.556601650538099,1.2600002288818324,0.668961573610563,2.269500255584717,-0.0582231867853551,4.597223697954789,1.1056385343996809,3.4333619767697527,-1.604520307805391,93.58972477961606,8.655089196587014,1.1638617211850366,7,-1.114999771118164,-2.0199995040893555,-1.4374995231628418,-1.010000228881836,3.229999542236328,1,0.12939162116624137,-1.058819074546235,22.200000762939453,-3.3333421636828917,22.690000534057614,-1.0000000000000149,22.3700008392334,0.12939162116624137 3732,2008-07-30,25.059999465942386,25.420000076293945,23.26000022888184,23.26000022888184,1405600.0,0.07369320060453322,-1.4000008477108588,1.5517236843403368,84.72833031126476,74.82530837212998,-2.8507335043436477,-4.123736103819983,-3.5688134823708957,-3.75200673907203,16.379007303080215,2.159999847412106,0.9382948131522397,3.73899955749512,0.8605281753857064,6.617470939604534,2.2997638664404114,5.178235248549829,-3.0100002288818395,89.80168441004864,6.078341383583179,1.4392356910547073,7,-1.779999732971195,-2.749999046325687,-3.1574988365173375,-2.675000190734867,0.7600002288818324,2,0.07462094489566162,-1.1724144734894886,23.34000015258789,-1.058819074546235,22.200000762939453,-3.3333421636828917,22.690000534057614,0.07462094489566162 3733,2008-07-31,24.36000061035156,25.43000030517578,24.35000038146973,25.20000076293945,701900.0,-0.027932915822370896,-1.5116259470201359,-0.4666669492369543,75.59607979724859,76.81551660429639,-1.8884265864950116,-3.211118501145666,-2.8560727589744594,-2.9811220444021522,16.841927516985884,1.0799999237060511,1.1838997276041567,2.7995006561279254,-0.2571196375344975,5.856120949790348,1.2711905092967157,4.327810802959135,-2.1800003051757777,68.34321429901563,-13.172513051633175,1.5283101468312106,7,-1.0150003433227504,-2.0450000762939418,-2.7775006294250453,-1.9750013351440394,2.129999160766605,3,0.115353012953058,-1.4000008477108588,25.059999465942386,-1.1724144734894886,23.34000015258789,-1.058819074546235,22.200000762939453,0.115353012953058 3734,2008-08-01,23.70000076293945,24.520000457763672,22.79999923706055,24.520000457763672,1009600.0,-0.027093589116399586,3.1951264898259106,0.97618993555888,72.9364052911235,78.32008839818688,-1.0013861313551828,-2.360244928792806,-2.1775200472039735,-2.272674843578084,16.271858914541777,1.7200012207031214,1.3655595418816233,1.9415007591247537,-1.131576512045985,5.0145780302954925,0.4049621235393843,3.478039394710123,1.7299995422363317,48.816597765129735,-34.20150737269238,1.5365386355853703,8,-0.355000495910641,-1.3850002288818324,-2.117500782012936,-1.31500148773193,-0.10000038146971946,4,0.11434594925036379,-1.5116259470201359,24.36000061035156,-1.4000008477108588,25.059999465942386,-1.1724144734894886,23.34000015258789,0.11434594925036379 3735,2008-08-04,24.70000076293945,24.920000076293945,22.84000015258789,23.86000061035156,1015100.0,0.04219409146871156,2.2500029802350627,-1.0243908112282354,75.8162044825227,78.5242764320556,-1.691744358649597,-3.1217808990990044,-3.1437408326851575,-3.2255849159273247,15.841385485978298,2.0799999237060547,1.5213312125312939,2.6885006904602022,-0.4818311787065248,5.858832559626929,1.1033347558768405,4.273666625043564,0.7299995422363317,77.53847562349748,-7.530162463664055,1.5851659345833626,8,-1.0450010299682582,-2.3850002288818324,-3.117500782012936,-2.19000148773193,-0.5,0,0.08178131530448773,3.1951264898259106,23.70000076293945,-1.5116259470201359,24.36000061035156,-1.4000008477108588,25.059999465942386,0.08178131530448773 3736,2008-08-05,25.020000457763672,25.40999984741211,24.270000457763672,24.6200008392334,881900.0,0.012955452831578729,-1.0727254441953333,0.47618993555887573,74.09326834513317,77.90912708600663,-1.7681401953185691,-3.2093831902062817,-3.414907922847007,-3.5022233373545575,15.507704764529295,1.1399993896484375,1.686409060030769,2.756500339508058,-0.5329171250147162,6.045917804030832,1.1117916072466691,4.401209071769447,-2.2200012207031214,84.41065852091336,0.8736574860747339,1.6447087322613874,8,-1.3600006103515625,-2.7049999237060547,-3.437500476837158,-2.4650011062622035,-0.7900009155273438,1,0.07434047437939895,2.2500029802350627,24.70000076293945,3.1951264898259106,23.70000076293945,-1.5116259470201359,24.36000061035156,0.07434047437939895 3737,2008-08-06,24.920000076293945,25.0,24.40999984741211,24.90999984741211,521200.0,-0.0039968177314200215,5.9411751506243755,0.02500059604701619,72.72727047538552,77.10610911500021,-1.375396176006447,-2.8482303397855446,-3.2797699951932096,-3.350859748567906,15.21139412592899,0.6100006103515625,1.8607348646368784,2.397999954223632,-0.8722530090710094,5.668252917518274,0.7628734725763131,4.033126435870951,-2.0799999237060547,80.60836419175588,-0.8753878811671001,1.6351264816473206,8,-1.1800003051757812,-2.604999542236328,-3.3375000953674316,-2.365000724792477,-1.139999389648434,2,0.06621186249914568,-1.0727254441953333,25.020000457763672,2.2500029802350627,24.70000076293945,3.1951264898259106,23.70000076293945,0.06621186249914568 3738,2008-08-07,25.690000534057614,26.0,24.209999084472656,24.71999931335449,1017400.0,0.030898894679224354,1.2515732625734948,96.99790196452413,74.7292414629522,76.17821876093693,-1.8158889800371263,-3.3688042183631914,-3.998191040178309,-4.055716084421039,15.659627360196959,1.7900009155273438,1.9366841269281352,2.9000003814697237,-0.49020268719667115,6.290203450136119,1.2048988471365263,4.595101915802921,-2.798600387573238,90.31251899897586,9.87888650234855,1.6951015343331968,8,-1.6650009155273402,-3.090000152587887,-4.307500362396237,-3.3350009918212855,-2.0100002288818324,3,0.005060301987703797,5.9411751506243755,24.920000076293945,-1.0727254441953333,25.020000457763672,2.2500029802350627,24.70000076293945,0.005060301987703797 3739,2008-08-08,26.459999084472656,26.670000076293945,25.51000022888184,25.51000022888184,982000.0,0.02997269499446853,-1.4421078837841148,0.9793790309894568,76.84674253442269,76.57015347718712,-2.2293103967076213,-3.885132759773967,-4.716593009952092,-4.770600456394817,16.93026147742091,1.1599998474121058,2.0407572891441568,3.382498931884765,-0.2327721211826983,6.997769984952228,1.574863405351035,5.190134458418495,-3.444254943847657,94.51694527403322,14.371429673896671,1.8076355265337314,8,-2.034998893737793,-3.524998664855957,-5.3024983406066895,-4.289999008178711,-2.4399986267089844,4,0.0011338128376245926,1.2515732625734948,25.690000534057614,5.9411751506243755,24.920000076293945,-1.0727254441953333,25.020000457763672,0.0011338128376245926 3740,2008-08-11,27.28000068664551,27.63999938964844,26.13999938964844,26.459999084472656,772200.0,0.03099023547034263,-1.054793124666061,0.8631606210334699,77.1739107899947,76.07193927667197,-2.517696178257104,-4.380791256317988,-5.473761019812532,-5.52393287207682,18.854780358261436,1.5,2.1650416625199824,3.854000473022463,0.02457746917748338,7.683423476867443,1.9392889710999732,5.768711974944953,-4.045001189880374,89.50441192498728,11.095340588759498,1.9147115019224896,8,-2.0600013732910156,-3.8350009918212926,-6.397500038146976,-5.280000686645511,-4.380001068115238,0,-0.13489736849520195,-1.4421078837841148,26.459999084472656,1.2515732625734948,25.690000534057614,5.9411751506243755,24.920000076293945,-0.13489736849520195 3741,2008-08-12,26.989999771118164,27.440000534057614,26.770000457763672,27.36000061035156,742200.0,-0.010630531826537393,1.5282988991373962,-0.451219654026236,76.01713346334884,75.10402851579242,-1.850046389586499,-3.7672836025377485,-5.113329442166293,-5.179768639057386,19.940070176010945,0.6700000762939418,2.2552172835557442,3.235999584197998,-0.6364586401301473,7.108457808526143,1.2997704720339236,5.1722286963620725,-3.4026002829223607,81.04957548984927,2.520818592631457,1.936229112164073,8,-1.7700004577636683,-3.505000114440918,-6.107499122619629,-4.989999771118164,-3.469999313354492,1,-0.1033715832470764,-1.054793124666061,27.28000068664551,-1.4421078837841148,26.459999084472656,1.2515732625734948,25.690000534057614,-0.1033715832470764 3742,2008-08-13,27.6299991607666,27.82999992370605,27.0,27.10000038146973,1089000.0,0.02371246369306368,-1.2739738196639832,-1.4324258842087398,77.00205069396952,75.26024750431698,-2.332433906233998,-4.1199733142235,-5.681746286875967,-5.776342367159465,22.16637248690078,0.8400001525878871,2.4764628922608054,3.559498977661132,-0.49872160083414485,7.617719556156409,1.5303886884134954,5.588609266908769,-3.7183916804545873,94.4751183267183,17.23842976331494,2.029110289247638,8,-2.314999580383301,-4.029998779296875,-6.747498512268066,-5.629999160766602,-2.6299991607666016,2,-0.12305464067324778,1.5282988991373962,26.989999771118164,-1.054793124666061,27.28000068664551,-1.4421078837841148,26.459999084472656,-0.12305464067324778 3743,2008-08-14,27.489999771118164,27.75,27.170000076293945,27.6299991607666,576200.0,-0.005066934270748336,2.052622596998444,-0.2641504001842593,75.1046049313354,75.50115857545163,-1.901741014574121,-3.691155843742038,-5.493204236373181,-5.590895473475488,24.622429131070284,0.5799999237060547,2.551727015402829,3.115999603271483,-1.014861516440007,7.246860722982973,1.050569043415738,5.181430163127228,-3.186553046466745,85.34481908138143,7.209560895292569,2.065430559855745,8,-2.1549997329711914,-3.8899993896484375,-6.719999313354492,-5.489999771118164,-3.1999988555908203,3,-0.13495813442568638,-1.2739738196639832,27.6299991607666,1.5282988991373962,26.989999771118164,-1.054793124666061,27.28000068664551,-0.13495813442568638 3744,2008-08-15,27.6200008392334,28.149999618530273,27.3700008392334,27.68000030517578,989800.0,0.004729031254915306,-1.7857125827228109,0.42856948228882835,79.45652581793644,75.90563872383093,-1.5837634378336922,-3.5262465099502656,-5.601487678635198,-5.665290100891767,27.127744271315557,0.779998779296875,2.4433095910620537,2.94400062561035,-1.2098832132120059,7.097884464432706,0.8670587061991739,5.020942545021526,-2.963898794676517,73.63190453009479,-8.006233092676979,2.076941919411178,8,-1.4400014877319336,-3.77500057220459,-6.912500381469727,-5.620000839233398,-4.110000610351559,4,-0.1426502684410118,2.052622596998444,27.489999771118164,-1.2739738196639832,27.6299991607666,1.5282988991373962,26.989999771118164,-0.1426502684410118 3745,2008-08-18,27.809999465942386,28.38999938964844,27.54999923706055,27.81999969482422,792700.0,0.006879023205498935,-2.1698077898896684,0.16667196490441355,77.0909111926711,76.23871015133516,-1.437370457631559,-3.400722611214558,-5.733263254402367,-5.791626073189821,29.610239581018416,0.8400001525878906,2.468268187664183,2.8229992866516156,-1.2892213289605614,6.935219902263793,0.7668889788455289,4.879109594457702,-2.734629712508699,64.19751196803195,-15.270826711550328,2.056110307806088,8,-1.5100002288818395,-3.8449993133544957,-7.1024990081787145,-5.809999465942386,-4.829999923706058,0,-0.13628187993387597,-1.7857125827228109,27.6200008392334,2.052622596998444,27.489999771118164,-1.2739738196639832,27.6299991607666,-0.13628187993387597 3746,2008-08-19,27.28000068664551,27.8799991607666,26.959999084472656,27.559999465942386,503700.0,-0.01905784931588872,1.0000041464183393,27.99923707801872,65.72239368553912,75.46039050801889,-0.6180744047461424,-2.610786485826818,-5.138716399907576,-5.186828158181694,31.36571721641395,0.9200000762939453,2.5652508208895384,2.0430005073547406,-1.9833392809840262,6.069340295693507,0.02983061318535718,4.056170401524124,-1.7405827841417576,22.377729642058956,-53.479151029957634,2.013169894169384,8,-0.9800014495849645,-3.3150005340576207,-6.60000038146973,-5.280000686645511,-3.2600002288818395,1,-0.16055721986324578,-2.1698077898896684,27.809999465942386,-1.7857125827228109,27.6200008392334,2.052622596998444,27.489999771118164,-0.16055721986324578 3747,2008-08-20,26.93000030517578,27.649999618530273,26.6299991607666,27.34000015258789,735700.0,-0.01282992568402197,-1.019798614625745,1.464291553133515,69.15052194844073,74.84053278418428,0.05255527067864918,-1.9844898637263668,-4.723357945772463,-4.764741546366846,32.92764924280465,1.0200004577636719,2.541993617162607,1.4530000686645508,-2.360135151399156,5.2661352887282575,-0.4535675413673026,3.359567678696404,-0.991500994471771,17.045517351993524,-57.29309361903715,1.9065676100318538,8,0.01999950408935902,-2.635000228881836,-6.484999656677246,-4.930000305175781,-3.0699996948242223,2,-0.12662457514925196,1.0000041464183393,27.28000068664551,-2.1698077898896684,27.809999465942386,-1.7857125827228109,27.6200008392334,-0.12662457514925196 3748,2008-08-21,26.32999992370605,26.78000068664551,23.11000061035156,25.399999618530273,729600.0,-0.02227999905942868,3.010925031893331,-2.2682942714390633,69.7744309145378,74.05472038197485,0.8413652482074951,-1.1305698255839083,-4.037188921153447,-4.105471364146723,33.66550795419112,3.8199996948242223,2.5251751987573776,0.6549997329711879,-2.879941182340797,4.189940648283173,-1.1124707246848047,2.4224701906271804,2.05999946594239,60.984849579516144,-15.897133961491242,1.767470457655993,8,-0.5799999237060511,-1.6300001144409109,-5.802499294281002,-4.329999923706051,-4.14999961853027,3,-0.05051272037827059,-1.019798614625745,26.93000030517578,1.0000041464183393,27.28000068664551,-2.1698077898896684,27.809999465942386,-0.05051272037827059 3749,2008-08-22,26.78000068664551,27.25,26.34000015258789,26.440000534057614,429100.0,0.017090800009243567,-2.3703640910439536,0.3655914419551023,67.04917863632083,72.92975014267775,0.493418541023086,-1.326455364255775,-4.399818217640952,-4.498891733556253,33.34633818365325,0.9200000762939489,2.5522798551794637,0.9005004882812528,-2.3707292060864766,4.171730182648982,-0.7351143589026137,2.5361153354651194,1.5043987274169908,69.50759327225967,-6.990150352796817,1.6356148471838652,8,-1.0300006866455114,-2.0150012969970703,-6.220000267028812,-4.780000686645511,-4.10000038146973,4,-0.09297982476751265,3.010925031893331,26.32999992370605,-1.019798614625745,26.93000030517578,1.0000041464183393,27.28000068664551,-0.09297982476751265 3750,2008-08-25,25.93000030517578,26.60000038146973,25.85000038146973,26.60000038146973,321700.0,-0.03174011798638987,1.2388057152129304,-1.9705875753121571,56.862742841690064,70.801484518049,1.2647889149586398,-0.19255741758332334,-3.4805157763715115,-3.602108086980202,33.788282797565486,0.9300003051757812,2.4723809283053413,-0.13599987030029226,-2.9117471655811293,2.639747424980545,-1.5238735179407108,1.2518737773401263,2.250911132812501,59.119508423725854,-15.700775121545767,1.3878736476404185,8,-0.18000030517578125,-1.105000495910641,-5.275000095367432,-3.9300003051757812,-4.880001068115234,0,-0.09332819312813101,-2.3703640910439536,26.78000068664551,3.010925031893331,26.32999992370605,-1.019798614625745,26.93000030517578,-0.09332819312813101 3751,2008-08-26,26.36000061035156,26.420000076293945,25.959999084472656,26.03000068664551,314700.0,0.016583119942730873,1.0444540518545833,-0.4925371434752895,60.34482994865774,68.95068221301436,0.8225222721705912,-0.405496280901108,-3.8334989759279203,-3.9836271139844968,33.557743664587605,0.48999977111816406,2.2978224408970362,0.14300041198730185,-2.319219893994802,2.605220717969406,-1.088109741003752,1.3741105649783556,1.7194926110839894,71.58591872256342,-2.3988477701191044,1.2311101529910522,8,-0.610000610351559,-1.5350008010864187,-5.657500267028805,-4.360000610351559,-7.020000457763668,1,-0.12822462025239512,1.2388057152129304,25.93000030517578,-2.3703640910439536,26.78000068664551,3.010925031893331,26.32999992370605,-0.12822462025239512 3752,2008-08-27,26.93000030517578,27.06999969482422,26.11000061035156,26.32999992370605,609700.0,0.021623660152738422,1.1818181818181899,1.8181833945034167,59.17159562968882,67.18034784616474,0.1595655907887199,-0.8729749346424072,-4.3192373527695125,-4.500700118140145,31.78018371250706,0.9599990844726598,2.059926999373218,0.6195000648498521,-1.7993681031688418,3.038368232868546,-0.5899340191594931,1.8289341488591973,1.0501030640380868,92.27053763282336,19.510438163429058,1.209434084009347,8,-1.1800003051757812,-1.7950010299682617,-6.114999771118164,-4.930000305175781,-7.210000991821293,2,-0.10805792107075562,1.0444540518545833,26.36000061035156,1.2388057152129304,25.93000030517578,-2.3703640910439536,26.78000068664551,-0.10805792107075562 3753,2008-08-28,27.170000076293945,27.29999923706055,26.88999938964844,27.1200008392334,820600.0,0.00891198545853844,1.6451811380192345,0.08333200878651328,55.69824098410591,64.54053842018357,-0.14594766205496512,-0.9398492322105483,-4.480121053486187,-4.688554705912836,29.9617365162686,0.4099998474121094,1.849028451166113,0.7189998626708984,-1.5442707832505427,2.9822705085923396,-0.41263546028982034,1.8506351856316172,0.712701237742678,91.034533560812,20.157944548360845,1.1316353229607201,8,-1.4200000762939453,-2.0300006866455043,-6.2649993896484375,-5.429999351501465,-8.569999694824219,3,-0.12182552287993509,1.1818181818181899,26.93000030517578,1.0444540518545833,26.36000061035156,1.2388057152129304,25.93000030517578,-0.12182552287993509 3754,2008-08-29,26.40999984741211,27.020000457763672,26.34000015258789,27.020000457763672,451200.0,-0.027972036317546523,1.2295069665057408,-12.200198367284656,42.94975017442811,60.747076084823235,0.4742346785100189,0.03540221442526814,-3.666258101365642,-3.8670465375187923,30.018037897178935,0.8299999237060547,1.5344773937923648,-0.1765003204345703,-2.0345043360526596,1.681503695183519,-1.1055023282436132,0.7525016873744725,1.3772474525508116,38.62068330489822,-28.664489284301226,0.9290020078090439,8,-0.9149999618530273,-1.1900005340576172,-5.504999160766602,-4.669999122619629,-8.569999694824219,4,-0.16016658715167775,1.6451811380192345,27.170000076293945,1.1818181818181899,26.93000030517578,1.0444540518545833,26.36000061035156,-0.16016658715167775 3755,2008-09-02,26.71999931335449,27.46999931335449,26.65999984741211,26.729999542236328,645300.0,0.011737957884644157,-11.46161069295885,0.016393801435831423,47.81905882338439,58.757816655694924,-0.007421775841599754,-0.12174671757997402,-3.889635072107385,-4.130036191000702,29.807862554431807,1.0599994659423793,1.249645070526924,0.03249921798705557,-1.5995980565715868,1.664596492545698,-0.7835494192922674,0.8485478552663785,0.9737030528162052,50.33113335649087,-14.5845041912482,0.8160486372793213,9,-1.3399991989135707,-1.4999999999999964,-5.419999122619625,-4.979998588562008,-8.84999847412109,1,-0.15119757155680547,1.2295069665057408,26.40999984741211,1.6451811380192345,27.170000076293945,1.1818181818181899,26.93000030517578,-0.15119757155680547 3756,2008-09-03,26.8799991607666,27.239999771118164,26.54999923706055,26.71999931335449,622600.0,0.005988018395350236,-1.7600021362304938,-15.999618538999059,43.43257337781813,55.90026681451464,-0.2571733553529967,-0.14256477070311746,-3.9477615726374538,-4.2251724075964106,29.21047481626722,0.6900005340576136,0.9034066956309061,0.09949913024902202,-1.3321942564872202,1.5311925169852643,-0.6163475631190991,0.8153458236171431,0.7220291702877084,56.61759446644001,-4.3706413147738346,0.7158466933681215,9,-1.5899991989135778,-1.5949993133544922,-5.414999008178711,-5.249999046325684,-9.639999389648438,2,-0.21688988488568783,-11.46161069295885,26.71999931335449,1.2295069665057408,26.40999984741211,1.6451811380192345,27.170000076293945,-0.21688988488568783 3757,2008-09-04,26.56999969482422,26.86000061035156,26.170000076293945,26.86000061035156,781300.0,-0.011532718587091706,3.7586093499251136,-1.81250745058764,42.1768689829711,52.833871044340555,-0.0040345293916246305,0.31345773616012096,-3.52804160781967,-3.8552855462567663,28.6053493598664,0.7099990844726562,0.5743979922135196,-0.29300031661987447,-1.4339157989196316,0.8479151656798827,-0.8634580577697548,0.2774574245300059,0.9421880818160346,30.769219483137643,-26.017026544402068,0.5704577411498787,9,0.09000015258789062,-0.975000381469723,-4.797499179840088,-5.214999198913574,-8.959999084472656,3,-0.272111389735722,-1.7600021362304938,26.8799991607666,-11.46161069295885,26.71999931335449,1.2295069665057408,26.40999984741211,-0.272111389735722 3758,2008-09-05,25.81999969482422,26.520000457763672,25.79999923706055,26.309999465942386,658900.0,-0.028227324373891416,-1.7169822184955228,1.6896490489595446,36.15383328770372,49.401054894494216,0.7442834027321581,1.1317201895538958,-2.700241901162542,-3.058571995787787,27.41616875185875,0.7700004577636683,0.3889478635126018,-1.0495002746582038,-2.1634402287943324,0.06443967947792473,-1.6064702517262681,-0.49253029759013955,1.6041443384902614,1.1976321467034485,-51.24946680760865,0.5569699770680647,9,0.8149995803833008,-0.225000381469723,-3.0249996185302734,-3.5099992752075195,-5.479999542236328,4,-0.23625098580820325,3.7586093499251136,26.56999969482422,-1.7600021362304938,26.8799991607666,-11.46161069295885,26.71999931335449,-0.23625098580820325 3759,2008-09-08,26.489999771118164,26.899999618530273,26.149999618530273,26.670000076293945,815600.0,0.025948880101197336,1.3437522351763107,0.36734773317347663,40.544414173404775,47.58790726468474,0.032207605534964046,0.4891625478866324,-3.25597295280604,-3.699682585642446,25.66125842740657,1.0799999237060547,0.2124316719052004,-0.3810002326965325,-1.4926968947902104,0.7306964293971454,-0.9368485637433714,0.17484809835030646,0.8478613937370589,41.31739536137399,-9.244998309802462,0.5558483310468393,9,0.14499950408935547,-0.8950004577636683,-3.659999370574951,-4.174999237060547,-7.260000228881836,0,-0.2978482241532837,-1.7169822184955228,25.81999969482422,3.7586093499251136,26.56999969482422,-1.7600021362304938,26.8799991607666,-0.2978482241532837 3760,2008-09-09,23.60000038146973,25.15999984741211,23.60000038146973,25.15999984741211,1564300.0,-0.10909775064624117,-1.0000000000000047,8.6666490060611,30.29978455537747,44.249568887653595,2.8574280046457297,3.256280948002509,-0.2848648622099539,-0.7874060080940772,23.929889963131934,2.889999389648434,-0.004547967108738504,-3.0869996070861774,-4.906508900908005,-1.26749031326435,-3.9967542539970893,-2.1772449601752655,3.653303572295421,0.0,-51.89161027775829,0.9097546469109132,9,1.9349994659423793,2.014999389648434,-0.7699999809265172,-1.284999847412113,-6.1599998474121165,1,-0.2440678023634475,1.3437522351763107,26.489999771118164,-1.7169822184955228,25.81999969482422,3.7586093499251136,26.56999969482422,-0.2440678023634475 3761,2008-09-10,24.20000076293945,24.70000076293945,23.54999923706055,23.60000038146973,867400.0,0.025423744566581696,-2.2857061113941977,-0.3846157608183959,35.7664259708086,41.64899448111136,2.14430679168645,2.568217596715769,-0.7909212359909468,-1.3719523820250608,22.11477815461788,1.1500015258788991,-0.222362424584432,-2.3474992752075217,-4.471525659752061,-0.2234728906629826,-3.409512467479793,-1.2854860829352504,2.9704371239574314,19.403028413797625,-35.372226938426394,1.0620131922722698,9,1.30999851226807,1.5499992370605504,-1.2150006294250453,-1.8850002288818324,-5.650001525878903,2,-0.2615702365348678,-1.0000000000000047,23.60000038146973,1.3437522351763107,26.489999771118164,-1.7169822184955228,25.81999969482422,-0.2615702365348678 3762,2008-09-11,24.229999542236328,24.3700008392334,23.21999931335449,23.71999931335449,952200.0,0.001239618940129139,1.9113858649070925,0.8499998410543976,38.359197788490256,39.722434126042955,1.889764824567603,2.3931364641579975,-0.7030910876363379,-1.3792999413848328,20.078910590263373,1.1500015258789098,-0.31490641578226075,-2.147500514984131,-4.443977116829945,0.1489760868616834,-3.2957388159070398,-0.999262214061222,2.859229599129648,27.44565611750932,-25.447616807926348,1.1482383009229076,9,1.1149997711181605,1.5200004577636719,-1.2424993515014648,-1.914999008178711,-6.079999923706055,3,-0.28848534474520326,-2.2857061113941977,24.20000076293945,-1.0000000000000047,23.60000038146973,1.3437522351763107,26.489999771118164,-0.28848534474520326 3763,2008-09-12,23.78000068664551,24.059999465942386,23.65999984741211,23.979999542236328,873200.0,-0.018571971279091604,1.2222281091219036,-0.39215444281134615,33.37028205932829,38.658048779920755,2.0208345736576696,2.688796438090801,-0.12258876580292721,-0.9010530532295995,17.9330222129788,0.5699996948242188,-0.493531587902325,-2.411999416351314,-4.919743860008577,0.09574502730594858,-3.665871638179947,-1.158127194522681,3.2296438841001773,15.217427360084764,-34.104710381876586,1.2538722218286318,9,1.5649986267089773,1.9699993133544886,-0.7525005340576207,-1.4650001525878942,-5.159999847412113,4,-0.25946172826474845,1.9113858649070925,24.229999542236328,-2.2857061113941977,24.20000076293945,-1.0000000000000047,23.60000038146973,-0.25946172826474845 3764,2008-09-15,23.68000030517578,24.020000457763672,22.85000038146973,22.85000038146973,1102700.0,-0.004205230386132408,-1.819277551423748,-4.150023365154504,36.396608746592364,37.38888766027719,1.891803304028823,2.6124278553556692,0.10396331846153828,-0.7767717938264695,15.636091634791066,1.1700000762939418,-0.7226472941464408,-2.3149997711181634,-4.96538175335704,0.335382211120713,-3.6401907622376015,-0.9898087799987252,3.251651386362024,35.93074093493123,-11.650104785037442,1.3251909911194388,9,1.364999771118164,1.9399995803833043,-0.36750030517578125,-1.0799999237060547,-5.880001068115234,0,-0.14104730192329684,1.2222281091219036,23.78000068664551,1.9113858649070925,24.229999542236328,-2.2857061113941977,24.20000076293945,-0.14104730192329684 3765,2008-09-16,24.020000457763672,24.15999984741211,22.8799991607666,23.1200008392334,880500.0,0.014358114366813446,1.1694956349135792,1.084336989468222,35.69681444660985,36.52935889014293,1.2611552503470094,2.08060588139935,-0.09970127347886759,-1.1024025165954825,13.049275631994506,1.2800006866455078,-0.9510771938022913,-1.7854996681213393,-4.431437495318235,0.8604381590755565,-3.1084685817197872,-0.4625307545228914,2.748385181371411,63.24323432649477,17.926437911758086,1.3229689135984488,9,0.8549995422363281,1.5999994277954137,-0.3400001525878906,-1.0850000381469727,-7.1100006103515625,1,-0.1994171866878185,-1.819277551423748,23.68000030517578,1.2222281091219036,23.78000068664551,1.9113858649070925,24.229999542236328,-0.1994171866878185 3766,2008-09-17,22.899999618530273,23.790000915527344,22.75,23.40999984741211,753900.0,-0.046627844208528946,-1.567905188227177,-0.56666716116467,26.918661062745215,34.83400245456228,1.963728912252666,3.0099658458973693,1.1354706646247266,0.017138283717862635,11.193153831570537,1.2700004577636719,-1.072250940006377,-2.686500453948973,-5.535812430266311,0.16281152236836505,-4.111156442107642,-1.261844465790304,3.7116506102981965,9.259230915044146,-28.874079879913847,1.4246559881586693,9,1.9250001907348633,2.6700000762939453,1.432499885559082,0.5200004577636719,-6.260000228881836,2,-0.23842791159064147,1.1694956349135792,24.020000457763672,-1.819277551423748,23.68000030517578,1.2222281091219036,23.78000068664551,-0.23842791159064147 3767,2008-09-18,23.520000457763672,23.71999931335449,21.440000534057614,23.31999969482422,1599900.0,0.027074272906612018,6.600015258827958,-0.3921581827089574,29.967068396359224,34.146584133301786,0.967310613064253,2.236040664592082,0.6476346738447738,-0.5946125074892521,9.926390153842423,2.279998779296875,-1.2587084492861536,-1.89599962234497,-4.814083775445116,1.0220845307551762,-3.355041698895043,-0.4369575457948969,2.8599507573350884,76.47060473485396,43.16884365757704,1.4590420765500736,9,0.6499996185302734,1.3949995040893555,0.8324990272521973,-0.10000038146972656,-7.30000114440918,3,-0.2113095715975034,-1.567905188227177,22.899999618530273,1.1694956349135792,24.020000457763672,-1.819277551423748,23.68000030517578,-0.2113095715975034 3768,2008-09-19,25.0,27.29999923706055,24.15999984741211,24.93000030517578,1467800.0,0.06292514938059024,-2.9006188810857476,0.3499971389879647,42.828076643220946,34.4003244077258,-0.716595875850409,0.6864886258498082,-0.6989753348585594,-2.0503272161958286,10.16073551426697,3.7799987792968786,-1.4127915525480468,-0.3495000839233384,-3.2403745538601463,2.5413743860134694,-1.7949373188917406,1.0959371510450637,-3.5599994659423864,60.7508575747308,26.960217525472828,1.4454372349684037,9,-0.630000114440918,-0.08500003814697266,-0.5425000190734863,-1.484999656677246,-9.329999923706055,4,-0.27400001525878903,6.600015258827958,23.520000457763672,-1.567905188227177,22.899999618530273,1.1694956349135792,24.020000457763672,-0.27400001525878903 3769,2008-09-22,24.290000915527344,25.3799991607666,24.170000076293945,24.45000076293945,587200.0,-0.028399963378906268,-5.049972343550325,-2.2857220708446357,38.12317224033346,35.26958970605424,-0.39279111306952785,1.2652483955585048,0.12666285201469663,-1.3320604004901426,10.758195337178488,1.2099990844726562,-1.5704914557757021,-0.9349991798400872,-3.7805936982367747,1.9105953385566004,-2.357796439038431,0.4877980793582566,-2.85000038146973,48.63482956078569,16.236823366449556,1.4227972591983438,9,0.07999897003173828,0.6249990463256836,0.17749929428100586,-0.7750005722045898,-7.630001068115234,0,-0.23342938915532963,-2.9006188810857476,25.0,6.600015258827958,23.520000457763672,-1.567905188227177,22.899999618530273,-0.23342938915532963 3770,2008-09-23,23.51000022888184,24.43000030517578,23.209999084472656,24.25,512000.0,-0.032112007297080414,1.2181832683968046,4.625002980235162,34.47004882110018,35.12554780053109,0.4169469032448774,1.9548806603954105,1.028518348861791,-0.5507984542715683,11.237385059708082,1.220001220703125,-1.654495764835552,-1.5939998626708949,-4.518094612471948,1.3300948871301586,-3.0560472375714234,-0.1319524877703664,-1.9527997207641654,35.324234692466085,5.742409270636173,1.462047374900527,9,0.8599996566772425,1.4049997329711879,1.5024995803832972,0.1649999618530238,-7.1300010681152415,1,-0.2428754120047436,-5.049972343550325,24.290000915527344,-2.9006188810857476,25.0,6.600015258827958,23.520000457763672,-0.2428754120047436 3771,2008-09-24,22.979999542236328,23.65999984741211,22.709999084472656,23.54999923706055,779400.0,-0.022543627455792636,1.4050624354158014,0.7702700961149443,33.78500338050418,34.61730397742152,0.8444992687866382,2.338576749583275,1.6728589960532645,-0.02324433220117328,11.840411418760887,0.9500007629394531,-1.8527154967272352,-1.955000495910646,-4.962943967939253,1.0529429761179614,-3.4589722319249496,-0.4510287598963423,-1.3079430595397952,26.27985237248512,-3.021579083812938,1.5039717360143035,9,1.390000343322754,1.6800003051757812,2.1525001525878906,0.8150005340576172,-5.44999885559082,2,-0.26414272479282686,1.2181832683968046,23.51000022888184,-5.049972343550325,24.290000915527344,-2.9006188810857476,25.0,-0.26414272479282686 3772,2008-09-25,24.020000457763672,24.34000015258789,22.989999771118164,23.09000015258789,895200.0,0.04525678573734804,-1.3893789476171667,-1.63158035630629,42.077468572403355,35.584769145540974,-0.25526667936343017,1.1271789478556258,0.7335934279471665,-1.065257573411074,12.572878254949604,1.3600006103515625,-1.6723817548993907,-0.769499588012696,-3.6499411434518194,2.1109419674264274,-2.209720365732256,0.6707211897068639,-2.23538511997986,28.540333981305473,-4.137747956123114,1.4402207777195613,9,0.34999942779541016,0.5249996185302734,1.1124992370605469,-0.22500038146972656,-5.620000839233398,3,-0.30724400197627355,1.4050624354158014,22.979999542236328,1.2181832683968046,23.51000022888184,-5.049972343550325,24.290000915527344,-0.30724400197627355 3773,2008-09-26,23.86000061035156,24.0,23.18000030517578,23.57999992370605,816400.0,-0.006661109257406261,1.9285731315628662,0.3010759083488519,37.88018862534662,35.74961135429145,-0.09244726838467088,1.081960044268694,0.990677777631376,-0.9055064560155337,13.170080060359865,0.8400001525878906,-1.594580278431529,-0.7639994621276891,-3.44177803340893,1.9137791091535519,-2.1028887477683114,0.5748898235129332,-1.9650775945822119,43.07121696697273,11.011477325246588,1.338889285640621,9,0.5099992752075231,0.5949993133544922,1.762499332427982,-0.06500053405761363,-4.760000228881832,4,-0.32020121967987225,-1.3893789476171667,24.020000457763672,1.4050624354158014,22.979999542236328,1.2181832683968046,23.51000022888184,-0.32020121967987225 3774,2008-09-29,22.18000030517578,23.88999938964844,22.1299991607666,23.5,962600.0,-0.07041074024310445,-1.4788700989939472,-4.714273063534989,42.634855366999325,36.52050478989028,1.511334923024421,2.5600668512956446,2.745084444421785,0.7582462654591033,14.170774261036836,1.7600002288818395,-1.6017209970783206,-2.2324997901916497,-4.983521063713841,0.5185214833305416,-3.6080104269527453,-0.856989153430554,-0.17697576498061096,2.1739617187027047,-32.53904674281556,1.375510636761095,9,2.189999580383301,2.27499961853027,3.044999599456787,1.614999771118164,-2.8000011444091797,0,-0.2935076708435709,1.9285731315628662,23.86000061035156,-1.3893789476171667,24.020000457763672,1.4050624354158014,22.979999542236328,-0.2935076708435709 3775,2008-09-30,22.68000030517578,23.729999542236328,22.200000762939453,22.690000534057614,1024500.0,0.022542831069453317,-2.154638891456055,0.007575932722593616,42.033541342277495,38.199935932060534,0.8954306590147851,1.8360150441805345,2.3265125611235433,0.2380350050055533,15.152736714190173,1.5499992370605469,-1.5107726172771976,-1.5304998397827134,-4.158666461421802,1.0976667818563755,-2.844583150602258,-0.21641652896316899,-0.5710362710433046,24.886918442326895,-11.276794545401131,1.3140833108195449,9,1.6899995803833008,1.7749996185302699,2.5774993896484375,1.114999771118164,-5.120000839233395,1,-0.2654321153774347,-1.4788700989939472,22.18000030517578,1.9285731315628662,23.86000061035156,-1.3893789476171667,24.020000457763672,-0.2654321153774347 3776,2008-10-01,21.049999237060547,22.79999923706055,20.93000030517578,22.739999771118164,2188100.0,-0.07186953466412671,1.0662977719843028,168.9961853901039,35.72711225103029,38.83994080480176,2.4981154742282037,3.1693466854438554,3.99843567971309,1.841813714618251,16.518379690426716,1.8699989318847692,-1.5008546909032674,-2.8690009117126465,-5.543346086679204,-0.19465573674608905,-4.206173499195927,-1.531828324229366,6.2500000000000036,3.5190304180170067,-32.35338544719262,1.3371725874832792,10,3.065000534057617,3.15000057220459,4.2375006675720215,2.7450008392333984,-4.1399993896484375,2,-0.22185274325672966,-2.154638891456055,22.68000030517578,-1.4788700989939472,22.18000030517578,1.9285731315628662,23.86000061035156,-0.22185274325672966 3777,2008-10-02,19.34000015258789,21.200000762939453,19.25,21.13999938964844,1232900.0,-0.08123511384561188,1.0312486961497427,1.0650879693740871,32.09677699701268,37.647574177445286,3.970351589870578,4.542833513472406,5.7361865551196445,3.521767518168364,18.15257834639076,1.9500007629394531,-1.563403015939997,-4.217500019073487,-7.3056225196599165,-1.1293775184870576,-5.761561269366702,-2.6734387687802723,7.832599105834966,1.8947400544819077,-35.07888155484108,1.544061250293214,10,2.97499942779541,4.0199995040893555,5.947499752044678,4.454999923706055,-2.130001068115238,3,-0.0935883894344327,1.0662977719843028,21.049999237060547,-2.154638891456055,22.68000030517578,-1.4788700989939472,22.18000030517578,-0.0935883894344327 3778,2008-10-03,19.71999931335449,20.46999931335449,19.459999084472656,19.770000457763672,1415100.0,0.019648353555764997,-2.5438504910572246,0.027778425334688765,34.38485685787229,37.23220580161627,3.0872809265685426,3.8814077706533503,5.381189835372393,3.105324802790257,19.574746184940327,1.129999160766598,-1.4371278229093924,-3.5325008392334034,-6.874274281457467,-0.19072739700933994,-5.203387560345437,-1.86161411812137,7.135695974731455,10.129296878853665,-25.861881386502326,1.6708867211120317,10,2.120000839233402,3.6400003433227575,5.722500324249271,4.075000762939457,-3.279998779296875,4,-0.06693710653074436,1.0312486961497427,19.34000015258789,1.0662977719843028,21.049999237060547,-2.154638891456055,22.68000030517578,-0.06693710653074436 3779,2008-10-06,18.600000381469727,19.299999237060547,17.549999237060547,19.229999542236328,1549800.0,-0.05679507965937369,3.5454631026427976,12.599694831202614,29.866271631081958,36.72067500272536,3.7048809823124245,4.61670090578993,6.503376094092964,4.189661682826099,21.66825420344105,2.1700000762939418,-1.4149531039309693,-4.257999801635741,-7.8444401151916665,-0.671559488079815,-6.051219958413704,-2.464779644857778,7.951467095092781,16.990308941082066,-14.911161552476297,1.793220156777962,10,2.344999313354492,3.909998893737793,6.844999313354492,5.194999694824219,-2.7300004959106445,0,0.026881719878786958,-2.5438504910572246,19.71999931335449,1.0312486961497427,19.34000015258789,1.0662977719843028,21.049999237060547,0.026881719878786958 3780,2008-10-07,17.84000015258789,19.350000381469727,17.700000762939453,19.21999931335449,1124200.0,-0.040860226521231,1.012193065397583,2.19047777633128,30.68702550154167,36.37645523839618,3.9962592979064127,5.189098522903919,7.272574052651308,4.913210234590757,22.11835627874372,1.6499996185302734,-1.686586341706942,-4.730000019073486,-8.936961967355408,-0.5230380707915643,-6.833480993214447,-2.6265190449325253,8.1713792296045,5.523826962425591,-28.03378866851057,2.103480974140962,10,3.104999542236328,4.669999122619629,7.5174994468688965,5.954999923706055,-3.25,1,0.08632281362146266,3.5454631026427976,18.600000381469727,-2.5438504910572246,19.71999931335449,1.0312486961497427,19.34000015258789,0.08632281362146266 3781,2008-10-08,17.8700008392334,18.690000534057614,16.530000686645508,17.260000228881836,993900.0,0.0016816528244902873,-1.0869566819868828,-0.4420296966069917,27.41806748537813,34.74763289539339,3.537145999101604,4.912417166668355,7.215558133166979,4.859495671124506,22.704109364859367,2.159999847412106,-1.877176015735909,-4.383499336242675,-9.006044973680726,0.2390463011953763,-6.694772154961701,-2.0722265175236494,7.633695734251081,28.693792948528134,0.5410678009022973,2.3112728187190252,10,2.3949995040893555,4.044999122619629,7.429998874664307,5.924999237060547,-0.7100009918212891,2,-0.017347585827215406,1.012193065397583,17.84000015258789,3.5454631026427976,18.600000381469727,-2.5438504910572246,19.71999931335449,-0.017347585827215406 3782,2008-10-09,17.239999771118164,19.020000457763672,17.239999771118164,18.200000762939453,1291900.0,-0.03525467479173661,-2.708330932593177,-1.5737705430622608,16.723846221920766,32.39692818390163,3.4690740651790293,5.261662811065754,7.755217103256065,5.462836709376802,23.033677165680892,1.7800006866455078,-1.9971398022280127,-4.6640004158020005,-9.69617668512118,0.3681758535171795,-7.180088550461591,-2.1479122811424105,7.545801131419196,18.020287612782937,-5.760767715114206,2.5160881346595896,10,2.9700002670288086,4.675000190734863,8.047500133514404,6.555000305175781,-1.4600000381469709,3,-0.019141527151229853,-1.0869566819868828,17.8700008392334,1.012193065397583,17.84000015258789,3.5454631026427976,18.600000381469727,-0.019141527151229853 3783,2008-10-10,17.610000610351562,18.020000457763672,15.539999961853027,15.8100004196167,1703200.0,0.021461765901717333,-1.1196575414206236,-1.87499826153299,20.49470744617217,29.93691174825416,2.3683323078020457,4.643811117679402,7.319877457595105,5.072367856685965,23.5709693367649,2.4800004959106445,-2.0814223985119398,-3.9854995727539055,-9.28294483523457,1.311945689726759,-6.634222203994238,-1.3367769415135733,6.51533627491445,54.33071969862894,32.301655944245994,2.6487226312403322,10,2.0249991416931152,3.8099989891052246,8.517498970031738,6.184999465942383,-1.6100006103515625,4,-0.022714452698188947,-2.708330932593177,17.239999771118164,-1.0869566819868828,17.8700008392334,1.012193065397583,17.84000015258789,-0.022714452698188947 3784,2008-10-13,20.34000015258789,20.34000015258789,18.07999992370605,18.32999992370605,884900.0,0.15502552229507427,1.2487561905792206,1.1166666754969854,38.05576672454827,29.494936790728694,-0.7265207227785986,1.7399663325569747,4.576191820488944,2.3441138483742385,23.07498506097491,2.729999542236328,-2.317697539834853,-1.0885000228881836,-6.319425461477902,4.142425415701535,-3.703962742183041,1.5269626964066738,2.9268030403368215,100.0,76.36231566063593,2.6154627192948587,10,-1.1700005531311035,1.0799994468688965,5.774999141693115,3.4549999237060547,-5.239999771118164,0,-0.19174039278628396,-1.1196575414206236,17.610000610351562,-2.708330932593177,17.239999771118164,-1.0869566819868828,17.8700008392334,-0.19174039278628396 3785,2008-10-14,19.229999542236328,21.65999984741211,18.440000534057614,21.209999084472656,987100.0,-0.054572300984488176,1.2361098049604315,-0.9850742869506036,36.46209610005797,29.576601662842876,-0.1758615437440305,2.606340935563246,5.627087933171097,3.451019804765089,22.41198182435009,3.2199993133544957,-2.552863163549919,-1.959000587463379,-7.1285996835376295,3.2105985086108717,-4.543800135500504,0.6257989605737464,3.264123327581217,60.29411191804633,35.462598715541944,2.584799548037125,10,-0.6299996376037598,2.190000057220459,6.884999752044678,4.565000534057617,-5.479999542236328,1,-0.17472697538538262,1.2487561905792206,20.34000015258789,-1.1196575414206236,17.610000610351562,-2.708330932593177,17.239999771118164,-0.17472697538538262 3786,2008-10-15,17.440000534057614,19.200000762939453,17.440000534057614,19.200000762939453,703700.0,-0.09308367398798956,1.000000000000004,0.8888892099914284,27.465754274714357,29.06204358258751,1.1713916337610115,4.1806619797769144,7.325647767195601,5.23275314239606,21.77518654278094,1.7899990081787145,-2.8154338158822334,-3.4759996414184613,-8.838235714361208,1.886236431524285,-6.157117677889833,-0.7948816049470899,4.35871004496348,31.045761564275175,6.407305331251926,2.6811180364713727,10,1.1599993705749547,3.9799990653991735,8.134999275207523,6.354999542236332,-3.9100008010864205,2,-0.16341744806166236,1.2361098049604315,19.229999542236328,1.2487561905792206,20.34000015258789,-1.1196575414206236,17.610000610351562,-0.16341744806166236 3787,2008-10-16,18.549999237060547,18.71999931335449,16.680000305175778,17.559999465942386,1233800.0,0.06364671267270183,2.067667857445058,-0.5624997968023706,32.926039762639974,28.899952794228362,-0.06979294685077875,2.824021254364272,6.1384466986655575,4.114153269206405,20.505053114182616,2.039999008178711,-3.1181881399372244,-2.1175008773803725,-7.432060461016537,3.197058706255792,-4.7747806691984565,0.5397789144377114,3.1100006103515625,49.18299561263058,25.765933213171554,2.657279791818082,10,0.050000667572021484,2.8700003623962402,7.080000400543213,5.245000839233398,-4.039999008178711,3,-0.07493258473409503,1.000000000000004,17.440000534057614,1.2361098049604315,19.229999542236328,1.2487561905792206,20.34000015258789,-0.07493258473409503 3788,2008-10-17,18.149999618530273,19.540000915527344,17.239999771118164,17.920000076293945,955200.0,-0.021563322640527405,-1.8930829228735464,0.2323228236472761,35.879463573847744,29.56808523231345,0.09396309694551519,2.82959841946532,6.430180961614177,4.5064915051166565,21.952012388693895,2.3000011444091797,-3.2358076188932188,-2.175000476837159,-7.188302995354636,2.8383020416803184,-4.681651736095898,0.33165078242157975,2.8980002403259277,29.51806121440674,3.272865195619019,2.506651259258739,10,0.4500002861022949,3.2699999809265137,7.397500038146973,5.645000457763672,-3.7699995040893555,4,-0.1305785088358583,2.067667857445058,18.549999237060547,1.000000000000004,17.440000534057614,1.2361098049604315,19.229999542236328,-0.1305785088358583 3789,2008-10-20,18.6200008392334,18.649999618530273,17.729999542236328,18.3700008392334,693000.0,0.025895384605037375,4.935531108485923,1.0869586850878212,35.744383668541374,30.13001391753564,-0.4167258821007813,2.016417900860155,5.830320490962812,4.0265343485172025,23.4771671403795,0.9200000762939453,-3.1480815299013116,-1.421499252319336,-6.122250728449526,3.279252223810854,-3.771874990384429,0.9288764857457572,1.8771990299224868,38.955837598058075,12.020862525379016,2.3503757380650945,10,-0.020000934600830078,2.7999987602233887,6.927498817443848,5.174999237060547,-4.020000457763672,0,-0.14070895387463722,-1.8930829228735464,18.149999618530273,2.067667857445058,18.549999237060547,1.000000000000004,17.440000534057614,-0.14070895387463722 3790,2008-10-21,17.799999237060547,18.81999969482422,17.610000610351562,18.459999084472656,574400.0,-0.04403875215972397,-1.326927802985009,-2.6399993896484375,37.90022365543996,31.294697936431398,0.44366052359661623,2.5156876003139352,6.4818217895516845,4.832029990681285,24.474412032273868,1.2099990844726562,-3.1445934818782604,-1.956000804901123,-6.459208630050785,2.547207020248539,-4.207604717475952,0.29560310767370623,2.201480641365052,39.160793456861995,8.881178413037702,2.2516039125748306,10,0.8000006675720215,3.6200003623962402,7.532500743865967,5.995000839233398,-2.429999351501465,1,-0.15168533546727792,4.935531108485923,18.6200008392334,-1.8930829228735464,18.149999618530273,2.067667857445058,18.549999237060547,-0.15168533546727792 3791,2008-10-22,16.90999984741211,17.75,16.440000534057614,17.219999313354492,614000.0,-0.04999996785367333,-1.09600234375357,0.46969626910961476,40.364789105636554,33.92146936795537,1.3222072548438568,3.085833729578642,7.198853920340632,5.70699101280664,25.41704236812525,1.3599987030029332,-2.9935182894685255,-2.542500209808349,-6.947950970380461,1.8629505507637614,-4.745225590094403,-0.33977482952229465,2.6453320393562336,15.16126630705981,-17.936001454594454,2.202725380286055,10,1.690000057220459,4.509999752044678,8.337500095367432,6.885000228881836,-1.550000190734865,2,-0.18687166622864948,-1.326927802985009,17.799999237060547,4.935531108485923,18.6200008392334,-1.8930829228735464,18.149999618530273,-0.18687166622864948 3792,2008-10-23,16.639999389648438,17.479999542236328,15.6899995803833,17.020000457763672,765400.0,-0.015966910715554672,1.7538477113270166,1.2258120089337903,37.68000218505828,35.830946561164936,1.6742080661153977,2.9245371003289407,7.26855123032508,5.956398279041018,26.991791609948002,1.7899999618530273,-2.811269013122196,-2.443500614166261,-6.4569742960227,1.569973067690178,-4.450237455094481,-0.4367637732380416,2.5137993046283746,24.675311164004928,-10.85933341392808,2.006736840928219,10,2.0350003242492676,4.78000020980835,8.55750036239624,7.180000305175781,-1.819999694824217,3,-0.18689902468457664,-1.09600234375357,16.90999984741211,-1.326927802985009,17.799999237060547,4.935531108485923,18.6200008392334,-0.18689902468457664 3793,2008-10-24,16.219999313354492,16.469999313354492,15.210000038146973,15.979999542236328,1216600.0,-0.0252403901261693,2.4054044997976662,-0.6315765697937058,39.915252319529316,36.037556071718384,2.0968024012766584,2.891045674998548,7.483751193539142,6.341817126274208,28.715477012036494,1.4299993515014648,-2.59920973764196,-2.4815006256103516,-6.005226506434337,1.0422252552136335,-4.243363566022346,-0.7196376851983572,2.5724195076799425,27.977821918607987,-9.493492009154693,1.761862940411993,10,2.215000629425049,5.035000324249268,8.322500705718994,7.640000343322754,-0.5799989700317365,4,-0.10542534875847709,1.7538477113270166,16.639999389648438,-1.09600234375357,16.90999984741211,-1.326927802985009,17.799999237060547,-0.10542534875847709 3794,2008-10-27,15.670000076293945,16.620000839233402,15.5,15.850000381469727,1205700.0,-0.033908709022429706,-3.3076917433884887,-0.7500019868233873,40.63848278424798,36.50159903662839,2.1397112855677207,3.0865758084248682,7.814145779476156,6.839155737173293,29.878610854999998,1.120000839233402,-2.21210014033597,-2.7059998512268066,-6.076149960824118,0.6641502583705066,-4.391074906025462,-1.020924796428151,2.6925284907939933,12.742384540013246,-27.581609647176208,1.6850750547986564,10,1.705000400543213,4.624999523162842,8.97249984741211,8.210000038146973,0.620000839233402,0,-0.08232290718393664,2.4054044997976662,16.219999313354492,1.7538477113270166,16.639999389648438,-1.09600234375357,16.90999984741211,-0.08232290718393664 3795,2008-10-28,16.65999984741211,16.65999984741211,15.229999542236328,16.059999465942386,1049900.0,0.06317803231002306,3.766664653355501,-3.333329801212204,45.179279356638446,38.46976849017551,0.8345848068482269,1.7101274793065855,6.605392308150336,5.818483043620301,31.142773772209498,1.4300003051757812,-1.881391511651259,-1.4150000572204604,-4.189253778182632,1.359253663741713,-2.802126917701546,-0.027873196739374606,1.3242252962029148,57.08660752133659,14.65979619774901,1.3871268604810867,10,0.7150006294250488,3.1600003242492676,7.982500076293945,7.220000267028809,-0.7899999618530273,1,-0.1236494288601313,-3.3076917433884887,15.670000076293945,2.4054044997976662,16.219999313354492,1.7538477113270166,16.639999389648438,-0.1236494288601313 3796,2008-10-29,16.379999160766598,17.010000228881836,16.180000305175778,16.719999313354492,1205300.0,-0.016806764058224455,-1.243249512851431,-0.5666665607029304,46.475407555038714,39.97525380044204,1.0598682885863902,1.7099972682389257,6.67596149355683,6.0714596976199715,31.696095374519693,0.8299999237060582,-1.9850984383962782,-1.4615007400512745,-3.9531820186651068,1.0301805385625578,-2.7073413793581906,-0.21566010074435837,1.2713189701922616,51.54182282911943,5.778750248490347,1.2458406393069157,10,0.9950013160705602,3.3950009346008336,8.262500762939457,7.585000991821293,-0.3099994659423757,2,-0.061660520571128474,3.766664653355501,16.65999984741211,-3.3076917433884887,15.670000076293945,2.4054044997976662,16.219999313354492,-0.061660520571128474 3797,2008-10-30,17.530000686645508,17.889999389648438,16.600000381469727,16.799999237060547,1295000.0,0.07020766695967828,-1.28318578095857,-2.1470621234390377,49.691833918444544,41.50996161650835,-0.27941974784371126,0.44000156432182536,5.336856845456374,4.902603384654569,31.29322281923929,1.5100002288818395,-1.9599510538849998,-0.22099924087524414,-2.613002714071296,2.171004232320808,-1.417000977473272,0.9750024957227836,-2.320000648498535,86.56720932409027,40.15754110067199,1.196001736598026,10,-0.5150008201599121,2.244999408721924,6.984999179840088,6.434999465942383,-0.6200008392333984,3,-0.12378784626183081,-1.243249512851431,16.379999160766598,3.766664653355501,16.65999984741211,-3.3076917433884887,15.670000076293945,-0.12378784626183081 3798,2008-10-31,18.399999618530273,18.75,17.440000534057614,17.6200008392334,1051900.0,0.049629144198923836,-1.2982459075638044,1.0684893567544829,41.276976674260055,42.124694172699314,-1.2406996478598842,-0.5628146891669701,4.303308123175064,4.031710306587211,30.662823810922912,1.3099994659423864,-1.601832541254506,0.7149996757507324,-1.515653048300873,2.945652399802338,-0.4003266862750685,1.8303260377765334,-3.1363995933532713,90.05680863768725,48.34291270071127,1.1153263620258025,10,-1.3849997520446777,1.205000400543213,6.05750036239624,5.565000534057617,-2.2700004577636754,4,-0.19456521727863008,-1.28318578095857,17.530000686645508,-1.243249512851431,16.379999160766598,3.766664653355501,16.65999984741211,-0.19456521727863008 3799,2008-11-03,19.100000381469727,19.32999992370605,18.010000228881836,18.010000228881836,880000.0,0.03804352051369042,-1.4220174496127493,1.3974382800579053,49.3930945437546,43.40167982695649,-2.084678318146132,-1.289552085391822,3.4300125083877866,3.3320026985612543,29.133499496783017,1.3199996948242152,-1.3778713560036167,1.390000438690187,-0.8943907814430965,3.6743916588234704,0.24780482862354347,2.5321960487568305,-3.696944357299804,94.39025558934517,52.753538607216356,1.142195610066642,11,-1.830000400543213,0.4499993324279785,5.312499523162842,5.194999694824219,-2.489999771118164,0,-0.18115183083994935,-1.2982459075638044,18.399999618530273,-1.28318578095857,17.530000686645508,-1.243249512851431,16.379999160766598,-0.18115183083994935 3800,2008-11-04,19.3799991607666,19.59000015258789,18.739999771118164,19.540000915527344,677500.0,0.014659621659930622,5.538458716942376,-0.14679058014887816,60.54346992298045,45.64375547332803,-2.365770646641483,-1.5265283786989983,3.0038017683120977,3.0489784220100162,27.50489221841168,0.8500003814697266,-1.19053415726529,1.5929992675781257,-0.8105517417115244,3.996550276867776,0.39122376293330063,2.794774772222951,-3.7413265026245117,93.84161286750023,48.764021845100785,1.2017755046448249,11,-1.97999906539917,0.09000062942504883,5.032500743865967,5.320000648498539,-3.419999122619629,1,-0.1594426408177938,-1.4220174496127493,19.100000381469727,-1.2982459075638044,18.399999618530273,-1.28318578095857,17.530000686645508,-0.1594426408177938 3801,2008-11-05,17.559999465942386,19.34000015258789,17.459999084472653,19.06999969482422,823100.0,-0.09391123702980708,-1.198830383265307,9.437397928165248,45.00504744793528,46.457649391425484,-0.49603563641865733,0.28359611730542156,4.63956405708435,4.855977395263142,25.630593137979723,1.9200000762939489,-1.0791870459473856,-0.2115003585815387,-2.6167953028364046,2.193794585673327,-1.4141478307089734,0.991147113545896,-1.6052206082446325,32.106995249489636,-11.936939768885829,1.2026474721274334,11,-0.15999937057495472,1.4450001716613734,6.852500438690182,7.204999923706055,-1.4499988555908239,2,-0.09624143688962283,5.538458716942376,19.3799991607666,-1.4220174496127493,19.100000381469727,-1.2982459075638044,18.399999618530273,-0.09624143688962283 3802,2008-11-06,16.90999984741211,17.430000305175778,16.819999694824222,17.370000839233402,452700.0,-0.03701592473228432,1.103450657213233,0.30463637224871626,43.89763997561749,46.900136908768616,0.21935922238620975,0.9566534770912369,5.075599035812402,5.488585564831695,24.049418086639353,0.7399997711181641,-0.974795644173863,-0.844999980926513,-3.270092613270652,1.5800926514176261,-2.0575462970985825,0.3675463352455566,-0.664403286123143,3.2491024445731598,-40.871163319199574,1.2125463161720695,11,0.5,1.5250000953674316,7.247499942779541,7.75,-1.0399999618530273,3,-0.049674758141197706,-1.198830383265307,17.559999465942386,5.538458716942376,19.3799991607666,-1.4220174496127493,19.100000381469727,-0.049674758141197706 3803,2008-11-07,17.209999084472653,17.540000915527347,16.809999465942386,17.020000457763672,307400.0,0.017740936710088473,-1.3934449808640246,-0.4130396022771926,42.94293399867152,47.15618704370457,0.08332187883080877,0.6589345381158971,4.552972595242334,5.167972665878192,21.811340275198404,0.7300014495849609,-0.8443268938940918,-0.5250006675720265,-2.961698337303229,1.911697002159178,-1.7433495024376278,0.6933481672935748,-0.6968502358797721,14.388471932822686,-29.12988380583239,1.2183488348656022,11,0.20000076293945668,1.2250008583068883,5.627500534057621,6.610000610351566,0.0800018310546946,4,-0.017431682336997434,1.103450657213233,16.90999984741211,-1.198830383265307,17.559999465942386,5.538458716942376,19.3799991607666,-0.017431682336997434 3804,2008-11-10,16.440000534057614,17.829999923706055,16.270000457763672,17.709999084472656,624000.0,-0.04474134755240944,1.066224145009,-6.684251209669467,43.15895798861768,46.93170689170226,1.0884986773158403,1.182396073181021,5.111307228466156,5.9037291512143675,21.269696990896374,1.5599994659423828,-0.6640892837553807,-1.0999992370605511,-3.2683650938136246,1.0683666196925223,-2.184182165437086,-0.015816308684016178,3.149999618530277,5.120484696398221,-37.340127320667904,1.0841829283765365,11,1.4449996948242223,1.9949994087219274,6.159999370574955,7.379999160766605,1.3199996948242223,0,-0.01885653060952197,-1.3934449808640246,17.209999084472653,1.103450657213233,16.90999984741211,-1.198830383265307,17.559999465942386,-0.01885653060952197 3805,2008-11-11,15.869999885559082,16.299999237060547,15.279999732971193,16.299999237060547,866000.0,-0.0346715711667831,3.74419089483617,0.3385825529965673,44.594593656835194,46.72272756967965,1.715004071508961,1.568168161374885,5.448662712662376,6.449717009250946,21.681874824821552,1.1600008010864205,-0.499826027258667,-1.5019999027252204,-3.6394809745145515,0.6354811690641107,-2.570740438619886,-0.4332593668305549,3.653600273132323,14.532021960815229,-30.085424989402817,1.0687405358946658,11,1.565000057220459,2.565000057220459,5.857499599456787,7.09999942779541,1.8399991989135742,1,0.046628905490153416,1.066224145009,16.440000534057614,-1.3934449808640246,17.209999084472653,1.103450657213233,16.90999984741211,0.046628905490153416 3806,2008-11-12,14.59000015258789,15.520000457763672,14.510000228881836,15.5,672800.0,-0.08065530826726264,1.1263145636993699,2.116281906553083,40.35747993066794,45.68557712659335,3.0333829001325014,2.765493742208733,6.471188870829273,7.703765216450822,21.839413952525923,1.359999656677246,-0.32721264653040905,-2.639499616622924,-5.111689912955924,-0.16730932028992207,-3.875594764789426,-1.403404468456424,4.763855989074706,2.409636477701254,-42.88259164267259,1.2360951481665008,11,2.4600000381469727,3.494999885559082,7.1374993324279785,8.379999160766602,3.030000686645508,2,0.09389992263407065,3.74419089483617,15.869999885559082,1.066224145009,16.440000534057614,-1.3934449808640246,17.209999084472653,0.09389992263407065 3807,2008-11-13,17.15999984741211,17.15999984741211,14.68000030517578,14.68000030517578,1383200.0,0.17614802384826334,1.0000000000000013,-2.72527467920906,53.677624272823145,47.063426859767034,0.4530189068778725,0.0906680368014321,3.678264413161923,5.1271254109831865,21.307323550614967,2.5699996948242188,-0.2159957549239664,4.7683716530855236e-08,-2.392760945965872,2.392761041333305,-1.1963804491410777,1.1963805445085107,1.9032249394836427,79.81927295540251,31.001085372679483,1.1963804968247937,11,-0.1099996566772461,0.9250001907348633,3.9300003051757812,5.300000190734863,0.1399993896484375,3,-0.06118876727256484,1.1263145636993699,14.59000015258789,3.74419089483617,15.869999885559082,1.066224145009,16.440000534057614,-0.06118876727256484 3808,2008-11-14,15.779999732971193,17.25,15.670000076293945,17.139999389648438,1105300.0,-0.08041958780372793,-1.0000012071834659,-0.5483870595600473,50.404113427140985,47.175762291254415,1.5894344132331444,1.3533994260799336,4.838886257990188,6.479779338068473,21.227158008347047,1.5799999237060547,-0.13085721290163121,-1.2615000724792456,-3.682402694082965,1.159402549124474,-2.471951383281107,-0.05104876167738581,3.0100315804437248,38.253000627356954,-14.503589306050714,1.21045131080186,11,1.27000045776367,2.3050003051757795,5.282500267028807,6.6800003051757795,1.4700002670288068,4,0.005703431819446658,1.0000000000000013,17.15999984741211,1.1263145636993699,14.59000015258789,3.74419089483617,15.869999885559082,0.005703431819446658 3809,2008-11-17,16.0,16.370000839233402,15.470000267028807,15.68000030517578,868000.0,0.013941715510243702,-1.4324347312828498,-0.2352939526514623,47.429906785007454,45.71869972036853,0.9872779106003797,0.9771501778384888,4.375941629390091,6.246846927517488,21.178442461299273,0.9000005722045952,-0.1743315794175011,-0.9104997634887688,-3.254068398659335,1.4330688716817974,-2.08228408107405,0.2612845540965143,2.533229448342933,54.37955823295968,2.0810175871127825,1.171784317585283,11,0.9250001907348633,2.0850000381469727,4.527499675750732,5.964999675750732,1.1399993896484375,0,0.0806250572204592,-1.0000012071834659,15.779999732971193,1.0000000000000013,17.15999984741211,1.1263145636993699,14.59000015258789,0.0806250572204592 3810,2008-11-18,15.100000381469727,15.989999771118164,14.579999923706055,15.949999809265135,1038800.0,-0.05624997615814209,2.032259850796011,-2.65625074505875,45.2451744140322,45.74538049437928,1.3592531633213483,1.7544529911815516,5.110697397996837,7.127591638578345,21.39029837779435,1.4200000762939453,-0.19953514262275007,-1.675499439239502,-4.112524815849049,0.7615259373700471,-2.8940121275442756,-0.4569867509347283,3.191835313705539,21.532854082944613,-29.586553418366872,1.2185126883047743,11,1.0699996948242188,2.984999656677246,5.1949992179870605,6.864999294281006,2.3699989318847656,1,0.17615892584190807,-1.4324347312828498,16.0,-1.0000012071834659,15.779999732971193,1.0000000000000013,17.15999984741211,0.17615892584190807 3811,2008-11-19,13.75,15.109999656677244,13.6899995803833,15.029999732971193,1019800.0,-0.0894039965142257,-1.0285707084502977,1.5058830525228122,36.163975898702155,44.88608448583314,2.360166486621491,3.0098946111500062,6.257017071982155,8.452367192984084,21.26330834982323,1.4200000762939435,-0.4449152804776517,-2.867499828338623,-5.652685042468306,-0.0823146142089417,-4.260092435403465,-1.4749072212737815,4.314925567197658,1.6854048467544673,-43.09325210331973,1.392592607064841,11,2.0099997520446777,2.8899998664855957,6.259999752044678,8.214999675750732,2.989999771118164,2,0.2879999334161931,2.032259850796011,15.100000381469727,-1.4324347312828498,16.0,-1.0000012071834659,15.779999732971193,0.2879999334161931 3812,2008-11-20,13.529999732971193,14.65999984741211,13.170000076293945,13.56999969482422,1416200.0,-0.016000019420276845,-2.921055768668488,0.031249976716930732,31.28362463166063,43.59060566727637,2.291241371280371,3.1462658956337446,6.2656136559615,8.656305245564438,20.914803437618346,1.489999771118164,-0.8833126572083394,-2.932000112533567,-6.04041026399752,0.17641003893038665,-4.486205188265542,-1.37779503680159,4.184931755281317,8.823521161986772,-28.97907677144308,1.5542050757319765,11,1.9700002670288068,2.850000381469725,6.4800000190734846,8.43499994277954,3.67000102996826,3,0.3022912924599179,-1.0285707084502977,13.75,2.032259850796011,15.100000381469727,-1.4324347312828498,16.0,0.3022912924599179 3813,2008-11-21,14.510000228881836,14.729999542236328,13.06999969482422,14.079999923706055,1205100.0,0.07243167148942975,2.8160962883388465,-10.750017881410486,32.73137263400453,42.43198507231935,0.9923223196175055,2.1413775581561225,5.0957455099998725,7.673442347584679,20.37989832872539,1.6599998474121076,-1.0126724791941122,-1.866499662399292,-5.094699367089852,1.3617000422912682,-3.480599514744572,-0.2523998100540119,2.7504381181748165,43.63636468724398,12.455050119406067,1.61409985234528,11,0.6499996185302734,1.8199996948242188,5.499999523162842,7.4549994468688965,3.3199996948242188,4,0.19228111400200243,-2.921055768668488,13.529999732971193,-1.0285707084502977,13.75,2.032259850796011,15.100000381469727,0.19228111400200243 3814,2008-11-24,14.380000114440918,14.850000381469727,13.9399995803833,14.510000228881836,2021500.0,-0.008959346133031398,1.2469143942346297,-0.3023256329731552,30.974126174030175,40.91859979645213,0.8933240554567732,2.287036441676989,5.033676506470265,7.797080639460795,19.8891869076946,0.9100008010864258,-1.0980789763215952,-1.93199977874756,-5.2693391763026085,1.4053396188074885,-3.6006694775250843,-0.26333007997003577,2.377585594347842,44.86302689688099,20.7152219489415,1.6686696987775242,11,0.7799997329711914,1.9499998092651367,5.62999963760376,7.5849995613098145,4.089999198913571,0,0.1995827442780702,2.8160962883388465,14.510000228881836,-2.921055768668488,13.529999732971193,-1.0285707084502977,13.75,0.1995827442780702 3815,2008-11-25,14.600000381469727,15.260000228881836,14.130000114440918,14.710000038146973,1327800.0,0.015299044873294365,-1.1523807793788403,0.8461504603308513,37.175046192054126,40.564996047717266,0.5299602247843413,2.007730592751642,4.609242596563281,7.573529975171478,19.141296531891985,1.130000114440918,-1.2066594125483672,-1.6089995384216316,-5.027290006161589,1.8092909293183261,-3.3181447722916104,0.10014569544834728,1.715075005643289,69.86302801537373,44.79196919280258,1.7091452338699784,11,0.5599994659423828,1.7299995422363281,5.409999370574951,7.364999294281006,3.1999988555908203,1,0.17397253026119563,1.2469143942346297,14.380000114440918,2.8160962883388465,14.510000228881836,-2.921055768668488,13.529999732971193,0.17397253026119563 3816,2008-11-26,15.369999885559082,15.369999885559082,13.9399995803833,14.09000015258789,1472500.0,0.05273969068292872,1.2343759429643035,-11.636397527374873,43.396225952130614,39.4226184565292,-0.13159986717241878,1.2207745593773964,3.6756484309358726,6.798992706037907,18.65524271554625,1.4300003051757812,-1.2561487831783005,-0.7885000705718994,-4.225942405221083,2.6489422640772844,-2.5072212378964913,0.9302210967526925,0.5556664184792783,100.0,69.18739960248715,1.7187211673245917,11,-0.21000003814697266,0.9600000381469727,4.639999866485596,6.59499979019165,2.8200006484985316,2,0.13662976209703626,-1.1523807793788403,14.600000381469727,1.2469143942346297,14.380000114440918,2.8160962883388465,14.510000228881836,0.13662976209703626 3817,2008-11-28,15.359999656677244,15.369999885559082,14.8100004196167,15.170000076293945,208500.0,-0.0006506329834936597,4.333327278259408,0.14843720314086603,41.86455828313123,38.47377899608368,-0.45123298983121884,1.1171448258328152,3.498577289079103,6.808023387642441,18.79213082330187,0.5599994659423828,-1.2907711506841295,-0.6900002479553233,-4.081853950737154,2.701853454826507,-2.3859270993462385,1.0059266034355918,0.22298665425541842,99.56520747597666,63.92078711628671,1.6959268513909151,11,-0.6399993896484322,0.9700002670288104,4.650000095367433,6.605000019073488,1.9200010299682635,4,0.08984375945874534,1.2343759429643035,15.369999885559082,-1.1523807793788403,14.600000381469727,1.2469143942346297,14.380000114440918,0.08984375945874534 3818,2008-12-01,14.81999969482422,15.359999656677244,14.279999732971193,14.600000381469727,1581600.0,-0.03515624830227626,-1.5116259470201048,1.157893680136948,42.72890192719238,37.951445122993114,-0.0689841784405143,1.4495053798608435,3.7936619185707006,7.334642940707175,19.625370853479875,1.0799999237060511,-1.1791066404107013,-1.0510002136230447,-4.295323894931782,2.1933234676856905,-2.673162054277414,0.5711616270313229,-1.75,61.5384564084234,21.122804479408835,1.6221618406543679,12,-0.2899999618530291,1.5100002288818342,5.227499961853026,7.144999980926512,2.4200000762939435,0,0.16059386755226668,4.333327278259408,15.359999656677244,1.2343759429643035,15.369999885559082,-1.1523807793788403,14.600000381469727,0.16059386755226668 3819,2008-12-02,15.640000343322756,15.670000076293945,14.720000267028807,15.09000015258789,1286500.0,0.055330679175716435,2.114755226060031,2.50000866979356,48.99034453008814,38.36757513588822,-1.0565260441545465,0.3762921643547106,2.7561136877541355,6.499826803521257,20.778171233831465,0.9499998092651385,-1.4331568811564122,-0.0579995632171606,-2.9243233940183035,2.8083242675839823,-1.491161478617732,1.3751623521834109,-2.5242006492614752,98.2659118860311,52.32167018368027,1.433161915400571,12,-1.2700004577636737,0.689999580383299,4.204999446868895,6.159999370574949,0.6500005722045916,1,0.14002554554407554,-1.5116259470201048,14.81999969482422,4.333327278259408,15.359999656677244,1.2343759429643035,15.369999885559082,0.14002554554407554 3820,2008-12-03,16.290000915527347,16.430000305175778,14.9399995803833,14.9399995803833,823500.0,0.041560137975450884,-1.2074062980589457,2.4545470308660904,57.89963022969722,40.782647839332114,-1.6985991527402415,-0.5450160490337694,1.9167788373832302,5.8450269078776,21.919428511023618,1.490000724792477,-1.5319306202624965,0.7465009212493925,-1.5632518870364471,3.0562537295352303,-0.40837548289352554,1.9013773253923105,-3.0720332061767603,94.37753618886605,41.153211942041416,1.154876404142919,12,-1.5400009155273473,0.039999008178707385,2.5449991226196254,5.509998798370358,0.1399993896484304,2,0.13382432629265262,2.114755226060031,15.640000343322756,-1.5116259470201048,14.81999969482422,4.333327278259408,15.359999656677244,0.13382432629265262 3821,2008-12-04,15.869999885559082,16.899999618530273,15.210000038146973,15.960000038146973,739700.0,-0.02578275054410384,-1.3971627847834145,-0.06666671376164789,42.50871404325293,42.0298799961757,-1.0574537764076517,-0.27206624344166563,2.1557475981737326,6.255821533980619,22.288463286575592,1.6899995803833008,-1.6177133189907131,0.4109998703002926,-1.7035401592532047,2.52553989985379,-0.6462701444764569,1.4682698850770404,-2.459310220458983,60.68703137552236,10.379545781627407,1.0572700147767484,12,-0.8850002288818359,0.46000003814697266,2.7275004386901855,5.929999828338623,0.6500005722045898,3,0.12161306650403114,-1.2074062980589457,16.290000915527347,2.114755226060031,15.640000343322756,-1.5116259470201048,14.81999969482422,0.12161306650403114 3822,2008-12-05,16.069999694824222,16.069999694824222,14.619999885559082,15.609999656677244,1033800.0,0.012602382527244327,5.304346473996746,-5.111102869495248,51.951546690937654,44.165454891390496,-0.9602442965295772,-0.5673096727373075,1.7397795743049436,6.0337934424201976,22.491912862687464,1.4499998092651403,-1.5967272086841042,0.6529996871948285,-1.3716493600529986,2.6776487344426556,-0.3593248364290851,1.665324210818742,-2.380165233449709,68.32061221525825,15.807200045506008,1.0123245236239131,12,-0.6500000953674352,0.2600002288818324,2.5050005912780726,5.730000019073483,-0.6799993515014666,4,0.13192289231444065,-1.3971627847834145,15.869999885559082,-1.2074062980589457,16.290000915527347,2.114755226060031,15.640000343322756,0.13192289231444065 3823,2008-12-08,16.90999984741211,17.030000686645508,16.379999160766598,16.5,850400.0,0.052271323493455535,1.0000000000000109,0.8913039421990381,55.65217082255267,46.90745985233744,-1.5913501779494474,-1.5082670234083615,0.6942773479936619,5.1745098607262,22.5080258184902,0.9600009918212855,-1.2863880404433559,1.5079998016357425,-0.4644910487944216,3.4804906520659067,0.5217543764206596,2.4942452268508255,-2.963352173465136,95.02071372012398,40.97767251142031,0.9862454252150821,12,-1.424999713897705,-0.5799999237060547,1.4850001335144043,4.634999752044678,-1.5900001525878888,0,0.021880593883625732,5.304346473996746,16.069999694824222,-1.3971627847834145,15.869999885559082,-1.2074062980589457,16.290000915527347,0.021880593883625732 3824,2008-12-09,16.129999160766598,17.09000015258789,16.010000228881836,16.729999542236328,1122900.0,-0.0461265933580054,-1.5714337615037204,-1.4634161091934326,56.49431427605211,49.05404519500387,-0.6001151820874444,-0.793357507947551,1.3096349944864123,5.927940941784339,22.337821846103928,1.0799999237060547,-0.8835558846328802,0.743499183654782,-1.199296056609981,2.686294423919545,-0.22789843647759866,1.7148968037871644,-1.8750161855497716,61.13356728596274,2.855179430027505,0.9713976201323816,12,-0.6149992942810023,0.20000076293945668,2.180000782012943,5.300000667572025,-1.24999904632568,1,0.06881591246771102,1.0000000000000109,16.90999984741211,5.304346473996746,16.069999694824222,-1.3971627847834145,15.869999885559082,0.06881591246771102 3825,2008-12-10,16.610000610351562,17.170000076293945,16.219999313354492,16.370000839233402,800400.0,0.029758305924310502,-2.5185029510767634,-0.3999993642175183,70.25494694548875,52.03834752759923,-0.8549178288347523,-1.280741722986722,0.6510546201540031,5.423731656599472,21.66453672082739,1.0400009155273473,-0.5336524019954147,1.1865005970001228,-0.8221362791458056,3.195137473146051,0.1821821589271586,2.190819035073087,-2.0148155738502087,78.03923827233122,12.08163402212962,1.0043184380729644,12,-0.8850007057189941,-0.2800006866455078,1.7999992370605469,4.72999906539917,-2.280000686645508,2,-0.019265483628265967,-1.5714337615037204,16.129999160766598,1.0000000000000109,16.90999984741211,5.304346473996746,16.069999694824222,-0.019265483628265967 3826,2008-12-11,15.960000038146973,16.979999542236328,15.779999732971193,16.540000915527347,849000.0,-0.03913308538950333,-1.5531870426301948,-2.416672627136879,66.22161897874157,54.744687604889265,-0.12563647356323315,-0.5510966926495566,1.1637891394192863,6.034481567712465,20.722329369792963,1.199999809265135,-0.14046159640747646,0.46800003051757777,-1.5142220214339623,2.450222082469116,-0.5231109954581932,1.459111056493347,-1.0043408960746554,52.54902166112102,-19.783222027889977,0.9911110259757694,12,-0.2350001335144043,0.24499988555908203,2.4749999046325684,5.37999963760376,-1.0100002288818377,3,0.029448638214625955,-2.5185029510767634,16.610000610351562,-1.5714337615037204,16.129999160766598,1.0000000000000109,16.90999984741211,0.029448638214625955 3827,2008-12-12,16.110000610351562,16.15999984741211,15.369999885559082,15.640000343322756,641000.0,0.00939853207055541,1.7719358125574087,-0.8103440621531551,62.01200483080026,56.88725459417903,-0.17663655350811247,-0.8261510830013616,0.930562220938242,5.848099196634621,21.01021042849833,0.7899999618530273,0.13594838772958617,0.670500564575196,-1.1767333054365139,2.517734434586906,-0.2531163704306607,1.594117499581051,-0.8443337374882169,41.11114702106614,-33.41127630366477,0.9236169350058553,12,-0.21500062942504883,-0.6600008010864258,2.092499256134033,5.22999906539917,-1.3800010681152344,4,0.025450020600785273,-1.5531870426301948,15.960000038146973,-2.5185029510767634,16.610000610351562,-1.5714337615037204,16.129999160766598,0.025450020600785273 3828,2008-12-15,15.869999885559082,16.379999160766598,15.5,16.15999984741211,470500.0,-0.014897623569192553,1.4109612663774422,-0.6170208448738029,61.00441957912713,58.222151821850034,0.2547608108603434,-0.6103552923211399,1.0705814401315443,6.046121032345905,21.303324313160516,0.879999160766598,0.2753735658379206,0.4259998321533196,-1.4251609236777192,2.2771605879843584,-0.4995805457621998,1.351580210068839,1.3000001907348633,27.777774834338842,-48.410410013506734,0.9255803779155191,12,0.02500009536743164,-0.4200000762939453,2.052500009536743,5.46999979019165,-1.359999656677246,0,-0.030245718065385896,1.7719358125574087,16.110000610351562,-1.5531870426301948,15.960000038146973,-2.5185029510767634,16.610000610351562,-0.030245718065385896 3829,2008-12-16,17.290000915527347,17.329999923706055,15.970000267028807,16.079999923706055,877100.0,0.08947706617568385,1.1085282206493594,-4.172417762022065,66.87577284047998,59.219501000825886,-1.0131136092216337,-2.0329899189383323,-0.39885552426478554,4.58686268932075,21.221819334327996,1.4600000381469727,0.4811036970966356,1.7815008163452184,-0.23384346966074077,3.7968451023511776,0.773828673342237,2.789172959348198,-1.7900009155273473,97.95923431631546,20.10467095646581,1.0076721430029798,12,-1.315001010894779,-1.8400011062622106,0.6324989795684779,4.049998760223385,-2.560001373291019,1,-0.11393875745454474,1.4109612663774422,15.869999885559082,1.7719358125574087,16.110000610351562,-1.5531870426301948,15.960000038146973,-0.11393875745454474 3830,2008-12-17,17.760000228881836,18.0,16.809999465942386,16.979999542236328,681900.0,0.027183301819978745,-1.1249993613792917,0.6446281382558632,65.58017105196896,61.78299622401656,-1.3998769415059975,-2.41743408418273,-0.8893477734251007,4.087764437211661,20.644561756783915,1.1900005340576136,0.7438548935008313,2.118500137329102,-0.12185982731732281,4.358860101975525,0.9983201550058887,3.2386801196523134,-2.260000228881836,90.87453381464272,15.167661005443051,1.1201799823232117,12,-1.450000286102295,-2.2250003814697266,0.39999985694885254,3.5799994468688965,-3.039999961853029,2,-0.1621621665160441,1.1085282206493594,17.290000915527347,1.4109612663774422,15.869999885559082,1.7719358125574087,16.110000610351562,-0.1621621665160441 3831,2008-12-18,17.709999084472656,18.209999084472656,17.129999160766598,17.93000030517578,722300.0,-0.002815379716485933,1.7692349074690024,-0.2820525987602245,65.23992925252664,63.25948317530423,-1.1861614190044136,-2.1666327689425167,-0.8618102622004074,4.089877930679343,19.682529169552154,1.0799999237060582,0.8764178632314756,1.8704990386962894,-0.3659500506118931,4.106948128004474,0.7522744940421973,2.9887235833503816,-2.1099990844726566,82.3943612311133,9.304486936171543,1.1182245446540922,12,-0.9199995994567871,-2.0699996948242188,0.22500085830688477,3.630000591278076,-2.7099990844726562,3,-0.19085258811391104,-1.1249993613792917,17.760000228881836,1.1085282206493594,17.290000915527347,1.4109612663774422,15.869999885559082,-0.19085258811391104 3832,2008-12-19,17.6200008392334,18.209999084472656,17.450000762939453,18.0,1071700.0,-0.005081775826751178,-1.1111084620132614,1.7272593286170066,69.28373863144952,64.7741018207372,-0.9534376514758023,-1.8493271317285256,-0.7754746643461488,4.103515539842292,18.441416725906272,0.7599983215332031,0.8467943475096114,1.5760007381439216,-0.5144830860492142,3.6664845623370557,0.5307588260473537,2.6212426502404895,-1.8634008941650393,78.22883968412607,3.525863056370028,1.0452419120965672,12,-0.8300013542175293,-1.980001449584961,-0.05250072479248047,3.3699989318847656,-3.1300010681152344,4,-0.15153240083979636,1.7692349074690024,17.709999084472656,-1.1249993613792917,17.760000228881836,1.1085282206493594,17.290000915527347,-0.15153240083979636 3833,2008-12-22,17.299999237060547,17.719999313354492,16.84000015258789,17.540000915527347,579300.0,-0.018161270540936858,1.9333379957529595,0.6315847592469062,62.27808578573862,65.41674309959126,-0.6395526451129463,-1.3803605091953166,-0.47485772985038466,4.355697469806749,17.02282312746729,0.8799991607666016,1.0343082205884464,1.1164991855621338,-0.9144848092752831,3.1474831803995524,0.10100718814342358,2.1319911829808422,-1.3961953436279302,59.37498536492327,-11.837378478226732,1.015491997418709,12,-0.5099997520446777,-1.6599998474121094,0.2675008773803711,3.6050004959106445,-3.1399993896484375,0,-0.14855490220593148,-1.1111084620132614,17.6200008392334,1.7692349074690024,17.709999084472656,-1.1249993613792917,17.760000228881836,-0.14855490220593148 3834,2008-12-23,17.25,17.780000686645508,17.110000610351562,17.379999160766598,310400.0,-0.0028901294373144815,-2.268309475848658,0.5416593817054528,57.7921933158018,64.03199269629272,-0.46262358023709993,-1.1640027059706384,-0.5332333356680863,4.34743608854787,15.610291421982659,0.6700000762939453,1.1194485925588165,0.9229999542236342,-0.9724917103453095,2.8184916187925797,-0.02474587806083761,1.870745786508106,-1.207824395104982,31.428618139162744,-35.331126830166404,0.9477458322844725,12,-0.46000051498413086,-1.6100006103515625,0.31750011444091797,3.6549997329711914,-2.6499996185302734,1,-0.1588405664416327,1.9333379957529595,17.299999237060547,-1.1111084620132614,17.6200008392334,1.7692349074690024,17.709999084472656,-0.1588405664416327 3835,2008-12-24,17.139999389648438,17.459999084472653,16.969999313354492,17.15999984741211,191600.0,-0.006376846976902217,-1.7222163353536868,0.15385066830993568,60.85468706060716,63.435666927611116,-0.3012121000050243,-0.9001037477110643,-0.49933612729227406,4.381977810370664,14.511329004157652,0.4899997711181605,1.1047451499258614,0.6859993934631348,-1.0564780584295015,2.428476845355771,-0.18523933248318158,1.557238119409453,-0.9677543759787604,21.89777160248039,-43.74519716035145,0.8712387259463179,12,-0.34999990463256836,-1.5,0.36500072479248047,3.765000343322754,-2.3999996185302734,2,-0.14060676389916382,-2.268309475848658,17.25,1.9333379957529595,17.299999237060547,-1.1111084620132614,17.6200008392334,-0.14060676389916382 3836,2008-12-26,17.469999313354492,17.520000457763672,17.020000457763672,17.280000686645508,273200.0,0.01925320510252493,2.4482649759280206,-9.49971390425329,61.70567212450698,63.401629960245195,-0.4408538258762036,-1.1222486216144318,-0.8454680655239848,3.972562375335084,13.235029221094852,0.5,1.1526922681542366,0.9109993457794197,-0.8093910583223618,2.631389749881201,0.05080414372852715,1.7711945478303104,-1.1754890554366355,45.98537605426342,-18.520845450750805,0.8601952020508907,12,-0.6149997711181641,-1.8299999237060547,-0.3424992561340332,3.435000419616699,-2.5099992752075195,4,-0.1574126590963011,-1.7222163353536868,17.139999389648438,-2.268309475848658,17.25,1.9333379957529595,17.299999237060547,-0.1574126590963011 3837,2008-12-29,16.739999771118164,17.360000610351562,16.440000534057614,17.360000610351562,662000.0,-0.04178589415732248,1.9677381644563101,-3.2631858975645995,48.55195961233089,62.01802329726784,0.43349576930773637,-0.298886044699735,-0.17619985407420558,4.6196919735233095,12.069352331525259,1.0299987792968786,1.0364119796082267,0.11199979782104563,-1.5140201473244908,1.7380197429665802,-0.7010101747517226,0.9250097703938138,-0.33056018360701955,22.388000216356147,-36.677930550437836,0.8130099725727676,12,0.34999990463256836,-1.1000003814697266,-0.5399999618530273,3.7549996376037598,-5.609999656677246,0,-0.10394264007818077,2.4482649759280206,17.469999313354492,-1.7222163353536868,17.139999389648438,-2.268309475848658,17.25,-0.10394264007818077 3838,2008-12-30,17.200000762939453,17.280000686645508,16.90999984741211,16.930000305175778,459900.0,0.02747915161952008,-1.3870916138559035,-0.4354840198240992,59.63964546029096,61.2140091439135,0.20338353195807457,-0.6023225276376181,-0.6799439173057102,4.066359897115838,10.55579650025864,0.5400009155273438,1.008188956698195,0.45300073623657156,-0.9487890022375858,1.8547904747107289,-0.2478941330005071,1.1538956054736502,-0.7600002288818395,56.71642853279369,-2.001708641226209,0.7008948692370788,12,0.1249990463256836,-1.5600013732910156,-1.2600007057189941,3.034998893737793,-5.480000495910646,1,-0.1575581902101122,1.9677381644563101,16.739999771118164,2.4482649759280206,17.469999313354492,-1.7222163353536868,17.139999389648438,-0.1575581902101122 3839,2008-12-31,17.829999923706055,18.049999237060547,17.020000457763672,17.020000457763672,699900.0,0.036627856559404925,-1.543208539276102,2.9999929357577417,60.70174334929594,60.671961621394274,-0.3821483614122485,-1.1171151434046322,-1.362419253834588,3.3334508691742286,9.041840382691547,1.029998779296875,1.0435315088871349,0.9734999179840074,-0.40616093328842595,2.3531607692564407,0.2836694923477907,1.663330343620224,-1.389999389648441,86.3354353674848,28.81948676084093,0.6898304256362165,12,-0.505000114440918,-1.7550005912780762,-2.0850000381469727,2.3549995422363317,-6.13000011444092,2,-0.20583287111597015,-1.3870916138559035,17.200000762939453,1.9677381644563101,16.739999771118164,2.4482649759280206,17.469999313354492,-0.20583287111597015 3840,2009-01-02,18.46999931335449,18.549999237060547,17.850000381469727,18.1299991607666,369800.0,0.03589452565266238,1.7999954223632812,0.4197535515561341,72.05622687989856,61.429328024435605,-1.01788445231211,-1.671098693309652,-2.0221047685360993,2.5801253287483377,8.296385889466778,0.7199993133544922,1.1323671223692706,1.5044993877410846,-0.023229814795719506,3.0322285902778887,0.7406347864726825,2.2683639890094867,-1.923798866271973,96.20853209093431,36.491903635358135,0.7638646012684022,1,-0.9749994277954066,-2.224999904632565,-2.7249994277954066,1.7150001525878977,-7.459999084472653,4,-0.209528915850398,-1.543208539276102,17.829999923706055,-1.3870916138559035,17.200000762939453,1.9677381644563101,16.739999771118164,-0.209528915850398 3841,2009-01-05,17.799999237060547,18.450000762939453,17.610000610351562,18.350000381469727,783700.0,-0.03627504608565457,1.2399947102999107,-1.6176496987512652,63.607072115888165,60.798587300484336,-0.3730002450919834,-0.8949804000364985,-1.3512904318705417,3.1363832147890562,7.8305153565019765,0.8599987030029261,1.0316768376462164,0.7379993438720689,-0.7414256753449138,2.2174243630890516,-0.0017131657364224395,1.4777118534805602,-1.0934948867797871,64.45495445411383,2.2863417137327247,0.7397125096084909,1,-0.30499935150146484,-1.554999828338623,-2.054999351501465,2.3850002288818395,-6.689999580383301,0,-0.1719100897246839,1.7999954223632812,18.46999931335449,-1.543208539276102,17.829999923706055,-1.3870916138559035,17.200000762939453,-0.1719100897246839 3842,2009-01-06,18.190000534057614,18.350000381469727,17.690000534057614,17.969999313354492,575400.0,0.021910186163663692,1.4444397349496452,-0.40000138715974926,68.23899432368988,61.46091047136781,-0.752810196300981,-1.178431907439279,-1.7272245776117643,2.623533867437896,6.9608074567997305,0.6599998474121129,0.9204586267053969,1.0220005989074679,-0.4619428114820927,2.5059440092970267,0.28002889371268935,1.7639723041022464,-1.336016592834472,78.04885140352977,11.053735357303594,0.7419717051947795,1,-0.6950006484985316,-1.7750010490417445,-2.4450006484985316,1.9949989318847727,-6.680000305175778,1,-0.17757011550730994,1.2399947102999107,17.799999237060547,1.7999954223632812,18.46999931335449,-1.543208539276102,17.829999923706055,-0.17757011550730994 3843,2009-01-07,17.280000686645508,18.209999084472656,16.549999237060547,17.790000915527344,1494800.0,-0.05002747777320238,1.45926528743817,-2.3181699958385726,49.91452796384838,60.585614321150764,0.17215887490280934,-0.25222285507977205,-0.7999018931698458,3.4063822731818334,7.007892496439824,1.6599998474121094,0.7875660610955251,0.09350070953369283,-1.3861189647065508,1.5731203837739365,-0.6463091275864272,0.8333105466538129,1.269998550415039,36.50007247924805,-25.480369072878403,0.7398098371201216,1,0.21499919891357422,-0.8650012016296387,-1.7550005912780744,2.9049987792968786,-5.770000457763672,2,-0.3559027967491628,1.4444397349496452,18.190000534057614,1.2399947102999107,17.799999237060547,1.7999954223632812,18.46999931335449,-0.3559027967491628 3844,2009-01-08,17.239999771118164,17.65999984741211,16.530000686645508,16.989999771118164,890400.0,-0.002314867704736656,1.07339266528311,-0.490195858437396,45.202949562260116,58.84653237688998,0.23534066553984445,-0.13154401414132622,-0.7249549633634587,3.315632530730909,6.816410158107014,1.1299991607666016,0.6248552921992179,-0.0020002365112290477,-1.3955278686407802,1.3915273956183203,-0.6987640525760028,0.6947635795535447,1.2699994659423837,35.14849475148269,-22.21961890285106,0.696763816064775,1,0.25500011444091797,-0.6550002098083496,-1.809999942779541,2.9449996948242223,-6.109999656677246,3,-0.3201855903349201,1.45926528743817,17.280000686645508,1.4444397349496452,18.190000534057614,1.2399947102999107,17.799999237060547,-0.3201855903349201 3845,2009-01-09,16.290000915527347,17.360000610351562,16.120000839233402,17.180000305175778,1045700.0,-0.05510434270320186,-1.0162605408188325,-3.5599975585937216,38.76583672853478,56.29766177733752,1.1757277931202097,0.8361203943580939,0.21775581340640215,4.124995388509451,6.80459805372759,1.2399997711181605,0.5268016444984553,-0.9359991073608356,-2.366926339696203,0.49492812497453187,-1.6514627235285175,-0.22053549119315363,2.1407983795165997,7.296140852380227,-44.96866906784962,0.7154636161676835,1,1.0449991226196254,0.29499864578246715,-0.9400010108947789,3.894998550415039,-5.290000915527347,4,-0.28176800787574563,1.07339266528311,17.239999771118164,1.45926528743817,17.280000686645508,1.4444397349496452,18.190000534057614,-0.28176800787574563 3846,2009-01-12,16.430000305175778,16.59000015258789,16.25,16.430000305175778,494000.0,0.008594191637827597,1.1250029802350339,-0.0,40.659337697977165,55.42070378685377,0.9752482127031286,0.7727573049017415,0.08097152572277011,3.852208895575206,6.4891728761666325,0.3400001525878906,0.4746095568797273,-0.8194997310638463,-2.1764072143793065,0.5374077522516156,-1.4979534727215764,-0.14104598940611623,1.862151082519535,13.901324196304406,-33.630124573288846,0.6784537416577306,1,0.904999732971195,0.15499925613403676,-0.8900003433227504,2.7949991226196325,-5.760000228881834,0,-0.32988435639812697,-1.0162605408188325,16.290000915527347,1.07339266528311,17.239999771118164,1.45926528743817,17.280000686645508,-0.32988435639812697 3847,2009-01-13,16.520000457763672,16.680000305175778,16.209999084472653,16.360000610351562,365700.0,0.005477793725879643,-1.0434706892119068,100.0,43.64821777823061,53.643878488847065,0.9507397806991378,0.753690320532904,-0.04177508528134766,3.6341854134431593,5.844877163205743,0.470001220703125,0.4104886452798411,-0.7499995708465583,-2.0454162533709237,0.545417111677807,-1.3977079121087428,-0.10229122958437387,1.6418218970239273,19.138753797588937,-25.78358041463876,0.6477083412621829,1,0.8149995803833008,0.06499910354614258,-0.8625006675720215,2.229999542236328,-6.1100006103515625,1,-0.3274818796112057,1.1250029802350339,16.430000305175778,-1.0162605408188325,16.290000915527347,1.07339266528311,17.239999771118164,-0.3274818796112057 3848,2009-01-14,15.390000343322756,16.170000076293945,15.279999732971193,16.129999160766598,590400.0,-0.06840194207802619,1.1707308279631001,-4.624997019764885,37.11911642738289,51.0235866086345,2.008171488735437,1.9456402611451988,1.0136257527291743,4.637871879997979,5.647284743865448,1.2400007247924787,0.2794825235063563,-1.8559997081756574,-3.2727323650183795,-0.4392670513329371,-2.5643660365970167,-1.1476333797542981,2.649312720531592,4.621874162279301,-40.272045143764274,0.7083663284213604,1,1.5249991416931135,1.5249991416931135,0.4849994182586652,3.314999580383299,-5.3299999237060565,2,-0.25211176269559554,-1.0434706892119068,16.520000457763672,1.1250029802350339,16.430000305175778,-1.0162605408188325,16.290000915527347,-0.25211176269559554 3849,2009-01-15,15.31999969482422,15.5,14.510000228881836,14.710000038146973,1486000.0,-0.004548450093369016,1.0412360795541131,-0.8243251776865712,37.325907956353035,47.164662283796105,1.8826685985530407,1.9610290650155218,0.9841090663031391,4.572684240046163,6.461092133027393,0.9899997711181641,0.29297671894113364,-1.8275002956390356,-3.4848520390746085,-0.17014855220346448,-2.6561761673568203,-0.9988244239212509,2.498568302559475,28.42103008858803,-18.581107257715498,0.8286758717177856,1,1.160000801086424,1.2100000381469709,0.587500333786009,3.385000228881834,-4.929999351501467,3,-0.2486944870651383,1.1707308279631001,15.390000343322756,-1.0434706892119068,16.520000457763672,1.1250029802350339,16.430000305175778,-0.2486944870651383 3850,2009-01-16,14.880000114440918,15.670000076293945,14.149999618530273,15.460000038146973,1770700.0,-0.028720599813846892,2.0400009155273438,-0.9508200822036428,32.23594504481153,43.67898149812093,1.9666919427034237,2.291700105829559,1.3084000677759136,4.887136580184286,7.541981043236043,1.5200004577636719,0.17945275640503056,-2.123499870300293,-4.037385387402097,-0.2096143531984911,-3.080442628851195,-1.1665571117493911,2.607711106092591,28.853766710970458,-17.52198074055247,0.9569427585509009,1,1.369999885559082,1.4699993133544922,1.0424997806549072,3.6549997329711914,-4.880000114440918,4,-0.25201612709402166,1.0412360795541131,15.31999969482422,1.1707308279631001,15.390000343322756,-1.0434706892119068,16.520000457763672,-0.25201612709402166 3851,2009-01-20,14.329999923706055,15.039999961853027,13.949999809265135,14.789999961853027,988000.0,-0.03696237812532621,1.2708335609899573,0.7931036183723736,33.05204190908675,39.769320118720586,2.204540261061375,2.7146787968578074,1.7925879756517986,5.300250847193347,8.568252448130801,1.0900001525878924,-0.01877790886226549,-2.5045001029968255,-4.7276458733346445,-0.2813543326590082,-3.616072988165733,-1.392927217827916,2.7571859045870646,13.91941558289584,-34.02453964040548,1.1115728851689088,1,1.7499995231628418,1.919999599456787,1.6974999904632568,4.149999618530277,-4.359999656677248,1,-0.23237961908131277,2.0400009155273438,14.880000114440918,1.0412360795541131,15.31999969482422,1.1707308279631001,15.390000343322756,-0.23237961908131277 3852,2009-01-21,14.949999809265135,15.020000457763672,14.460000038146973,14.579999923706055,576100.0,0.04326586802930943,1.1960749848066945,-0.804347510599256,34.525439428099645,38.05942139252628,1.2031364824644175,1.986227918250984,1.133577989784003,4.536479344164322,9.649984834982508,0.6900005340576172,-0.3546201704331047,-1.7510001659393328,-4.093026979118909,0.5910266472402412,-2.922013572529119,-0.5799867593495449,1.6979799763640653,45.045039626881376,-1.7153443716668733,1.1710134065897873,1,0.8550000190734881,1.2999997138977069,1.0150001049041766,3.4499998092651385,-4.840000152587889,2,-0.2862876112091117,1.2708335609899573,14.329999923706055,2.0400009155273438,14.880000114440918,1.0412360795541131,15.31999969482422,-0.2862876112091117 3853,2009-01-22,14.729999542236328,15.130000114440918,14.43000030517578,14.43000030517578,449800.0,-0.014715737112749872,-3.6666772630748645,0.8108089995953414,27.405247043331755,36.081898890423126,1.1436462785075054,2.1121070610272525,1.301536078683906,4.606136993007752,10.92590329396002,0.6999998092651385,-0.6217353635136718,-1.8425004482269287,-4.324009888671942,0.6390089922180842,-3.083255168449437,-0.6017457280044223,1.5402630467019023,45.34881464399959,3.445927178740561,1.2407547202225069,1,0.9250006675720215,1.5199999809265137,0.9425003528594971,3.2049999237060582,-5.1399993896484375,3,-0.29327901079950414,1.1960749848066945,14.949999809265135,1.2708335609899573,14.329999923706055,2.0400009155273438,14.880000114440918,-0.29327901079950414 3854,2009-01-23,14.510000228881836,14.8100004196167,14.109999656677244,14.329999923706055,422400.0,-0.01493545961923981,-1.2580639207036188,0.6000025431379744,19.254668042879715,33.91399125868368,1.0456297519312265,2.2306753133603507,1.4906869582062185,4.685123131632341,12.404901098677035,0.7000007629394549,-0.990852394364687,-1.9254997730255141,-4.54805346243225,0.6970539163812202,-3.236776617728882,-0.6142229283221461,1.4354255709021615,32.5581588765719,-2.373172320353511,1.3112768447033674,1,0.8049998283386195,1.7399992942810059,1.1624996662139893,2.854999542236328,-5.030000686645508,4,-0.30668502681395626,-3.6666772630748645,14.729999542236328,1.1960749848066945,14.949999809265135,1.2708335609899573,14.329999923706055,-0.30668502681395626 3855,2009-01-26,14.729999542236328,15.140000343322756,14.470000267028807,14.68000030517578,457200.0,0.015161909709455967,-1.851068319704557,0.27777306828297516,24.373958162513034,32.104504643632104,0.6493602152977189,1.9192693745338723,1.260135230314999,4.3190085276451775,13.674275810950537,0.6700000762939489,-1.1686695145352672,-1.5850004673004143,-4.291386668123767,1.1213857335229385,-2.9381935677120907,-0.23180736688873793,0.936066618875028,65.54616663167187,32.93043796043979,1.3531931004116762,1,0.5850005149841273,1.5199999809265137,0.9825003147125244,2.635000228881836,-5.339999198913574,0,-0.2946367504268551,-1.2580639207036188,14.510000228881836,-3.6666772630748645,14.729999542236328,1.1960749848066945,14.949999809265135,-0.2946367504268551 3856,2009-01-27,14.720000267028807,14.9399995803833,14.56999969482422,14.789999961853027,338800.0,-0.0006788374418376097,1.0000051550111768,-1.4000152590218824,19.0730689914796,29.373932556215326,0.4372709073318237,1.8052376480279921,1.3005128610042096,4.178796234274083,15.06894519065536,0.36999988555908025,-1.3321414257616002,-1.4574997901916529,-4.196050149013866,1.28105056863056,-2.826774969602761,-0.08822461078054644,0.7058166048240775,59.22332074730961,31.018042363120397,1.3692751794111067,1,0.3399996757507342,1.529999256134035,1.2024996280670184,2.6449995040893572,-5.710000038146971,1,-0.3206521862367824,-1.851068319704557,14.729999542236328,-1.2580639207036188,14.510000228881836,-3.6666772630748645,14.729999542236328,-0.3206521862367824 3857,2009-01-28,15.0,15.100000381469727,14.539999961853027,14.779999732971193,986200.0,0.019021720644826434,1.6666621253715348,-3.14287465940044,27.10841596918823,28.261632505304807,-0.09053622368952752,1.4632176457064716,0.9719199933711629,3.753637947576543,15.939948795558823,0.5600004196166992,-1.3766084526384414,-1.09050006866455,-3.8641389977903415,1.6831388604612414,-2.477319533227444,0.29631939589834566,0.21920248309059964,86.40774271921057,56.804073394543124,1.3868194645628957,1,-0.19000005722045898,1.2499995231628418,1.2149994373321533,2.364999771118164,-6.060000419616699,2,-0.3353333155314129,1.0000051550111768,14.720000267028807,-1.851068319704557,14.729999542236328,-1.2580639207036188,14.510000228881836,-0.3353333155314129 3858,2009-01-29,14.489999771118164,15.0,14.489999771118164,15.0,387600.0,-0.03400001525878904,1.0,-2.318180044822657,24.770628074507698,26.866601407321994,0.3110874032711717,1.8548823807241703,1.4708872900084025,4.126015679515614,16.87393186246106,0.5100002288818359,-1.4695994309955118,-1.465000247955322,-4.274963741315709,1.344963245405065,-2.8699819946355163,-0.06001850127512931,0.6100006103515625,36.89319039956154,7.660808190494997,1.4049817466801933,1,0.32000017166137695,1.7599997520446777,1.7249996662139893,2.875,-6.109999656677246,3,-0.3022774453848678,1.6666621253715348,15.0,1.0000051550111768,14.720000267028807,-1.851068319704557,14.729999542236328,-0.3022774453848678 3859,2009-01-30,14.15999984741211,14.859999656677244,14.109999656677244,14.390000343322756,347800.0,-0.022774322216610354,-3.545442460357549,0.4509811621357842,27.95029044627232,26.39041756303986,0.5132062679275684,1.9982911281814317,1.7786998271117724,4.304379011188807,18.59122200758164,0.75,-1.618965160670644,-1.61150016784668,-4.385000954235746,1.1620006185423861,-2.998250561041214,-0.22474977465214607,0.9400005340576172,4.8543842138304605,-26.031131457317706,1.3867503931945335,1,0.38500022888183594,2.0899996757507324,2.054999589920044,3.2049999237060547,-5.0199995040893555,4,-0.3227400949202295,1.0,14.489999771118164,1.6666621253715348,15.0,1.0000051550111768,14.720000267028807,-0.3227400949202295 3860,2009-02-02,14.600000381469727,14.720000267028807,13.760000228881836,13.890000343322756,501400.0,0.031073484378464356,1.021053117662357,-3.086950031719937,32.163740515772474,26.291717408227164,0.03275548825249075,1.3212347250912018,1.350181411943165,3.759906072169443,20.05218434694028,0.9600000381469709,-1.6178471902385905,-0.9779996871948242,-3.4860970894411203,1.5300977150514719,-2.232048388317974,0.2760490139283238,0.39999961853027344,62.686571413117434,28.42774854604496,1.2540487011231485,2,-0.15000009536743164,1.5549993515014648,1.6149990558624268,2.7649993896484375,-5.539999961853027,0,-0.35068497982586955,-3.545442460357549,14.15999984741211,1.0,14.489999771118164,1.6666621253715348,15.0,-0.35068497982586955 3861,2009-02-03,14.739999771118164,14.84000015258789,14.15999984741211,14.609999656677244,564600.0,0.009588999040446966,3.1212030136028277,0.1830987428961371,32.81852087645274,26.102059791377506,-0.04801899423236122,0.991045009685589,1.2670488885226945,3.5056074473667422,21.760332093191295,0.6800003051757812,-1.6148837932000202,-0.6850003242492679,-2.987260500169839,1.6172598516713048,-1.8361304122095525,0.46612976371101844,-0.9799995422363281,73.13428586882567,35.43597767535735,1.1511300879602862,2,-0.28999948501586914,1.4149999618530273,1.4749996662139893,2.625,-5.210000038146971,1,-0.3629579044009418,1.021053117662357,14.600000381469727,-3.545442460357549,14.15999984741211,1.0,14.489999771118164,-0.3629579044009418 3862,2009-02-04,14.960000038146973,15.460000038146973,14.649999618530273,14.739999771118164,759200.0,0.01492539148201888,-3.04999630451731,1.6923082566115017,44.964865911558825,28.053128554513847,-0.29776468936333345,0.5445745778736111,1.1147367328888436,3.1709478526232644,23.21734721069106,0.8100004196166992,-1.5266911653680122,-0.3035000324249264,-2.2078585554933525,1.600858490643498,-1.2556792939591404,0.6486792291092858,-1.1999998092651367,70.58823199420615,27.520163034625746,0.9521792615342122,2,-0.34999990463256836,1.1949996948242188,1.2874994277954102,2.4049997329711914,-5.369999885559082,2,-0.39772725896343886,3.1212030136028277,14.739999771118164,1.021053117662357,14.600000381469727,-3.545442460357549,14.15999984741211,-0.39772725896343886 3863,2009-02-05,11.130000114440918,13.489999771118164,10.789999961853027,13.359999656677244,4482500.0,-0.25601603702806275,1.1686747449399721,-10.136349252450282,23.91033178730372,28.57042452611651,3.3166542461558652,4.100439856154022,4.937722237814615,6.870038340412734,25.125908740811255,4.170000076293945,-1.5019613074882372,-3.8259999275207512,-6.269236925165053,-1.3827629298764492,-5.0476184263429005,-2.6043814286986002,4.329999923706055,7.280517067094153,-36.085421679170665,1.2216184988221508,2,1.994999885559082,3.539999485015869,5.234999418258667,5.199999809265137,-1.7300004959106445,3,-0.19676554461272122,-3.04999630451731,14.960000038146973,3.1212030136028277,14.739999771118164,1.021053117662357,14.600000381469727,-0.19676554461272122 3864,2009-02-06,11.720000267028807,11.800000190734865,10.779999732971193,11.149999618530273,2700200.0,0.0530098963631076,1.7945199036920099,-0.2556057244419501,30.68459372650058,29.27160625544846,2.558306235202897,3.2419056570258764,4.351609831079417,6.152827276527249,27.12181934225979,1.0200004577636719,-1.5275008725339383,-2.9599997997283953,-5.559036197316706,-0.36096340214008293,-4.259517998522551,-1.66048160093424,3.739999771118166,20.085480187213523,-24.07862844290211,1.299518198794156,2,1.3999996185302752,2.9449992179870623,4.76249933242798,4.609999656677248,-2.0,4,-0.28498294167996874,1.1686747449399721,11.130000114440918,-3.04999630451731,14.960000038146973,3.1212030136028277,14.739999771118164,-0.28498294167996874 3865,2009-02-09,11.699999809265135,11.760000228881836,11.31999969482422,11.550000190734865,3425700.0,-0.0017065236610904755,2.259257689427642,0.26315692609366537,32.81045376829199,30.797982341760946,2.3504794874138835,3.057144789495318,4.3682534332764735,6.038780218008641,28.871284414602417,0.4400005340576154,-1.4939309877660918,-2.750500202178957,-5.553547293237473,0.05254688887955972,-4.152023747708215,-1.3489766566496986,3.572800216674807,19.658120006455572,-27.161383977869104,1.4015235455292583,2,1.420000076293947,2.964999675750734,4.999999761581423,4.63000011444092,-1.7799997329711914,0,-0.2188033767244285,1.7945199036920099,11.720000267028807,1.1686747449399721,11.130000114440918,-3.04999630451731,14.960000038146973,-0.2188033767244285 3866,2009-02-10,11.010000228881836,11.9399995803833,10.949999809265137,11.649999618530273,924100.0,-0.05897432407109049,-1.6052617709726722,-4.266673448368042,24.48186258069019,30.506143076372275,2.7478362822718783,3.499703586713732,5.021985908335367,6.607242311319464,30.773464932346396,0.9899997711181641,-1.414862984760747,-3.169499778747559,-6.20510928225098,-0.133890275244136,-4.68730453049927,-1.6516950269958475,4.083087785339355,4.914540190441376,-40.38909865217587,1.5178047517517115,2,2.109999656677246,3.6050000190734863,5.859999418258667,5.319999694824219,-1.390000343322754,1,-0.1771116956155755,2.259257689427642,11.699999809265135,1.7945199036920099,11.720000267028807,1.1686747449399721,11.130000114440918,-0.1771116956155755 3867,2009-02-11,11.109999656677246,11.5,10.869999885559082,11.029999732971193,742000.0,0.009082599974256755,-2.150003576282097,-0.12499999999999722,26.184203509146187,30.663207013554327,2.277516764041602,3.134317364516372,4.886456014745617,6.375153370064556,32.89838732577673,0.630000114440918,-1.4148211490034033,-2.799000310897828,-5.919438155964503,0.32143753416884735,-4.3592192334311655,-1.2387813883644903,3.8105648262939447,12.177118784533246,-31.752619307567368,1.560218922533338,2,2.010000228881836,3.455000400543213,5.759999990463257,5.220000267028809,-1.5099992752075195,2,-0.14221421894972364,-1.6052617709726722,11.010000228881836,2.259257689427642,11.699999809265135,1.7945199036920099,11.720000267028807,-0.14221421894972364 3868,2009-02-12,11.510000228881836,11.550000190734865,10.800000190734863,10.9399995803833,821400.0,0.03600365297618935,1.3076902761985036,7.125014901175563,30.71979131935592,30.970929332785843,1.5760923015643478,2.559984592521694,4.472248933271027,5.820416896585009,34.351851680766664,0.7500000000000018,-1.3919133237781622,-2.204999732971192,-5.418802079340871,1.0088026133984869,-3.8119009061560316,-0.5980985597863526,3.244941664089355,62.93108551171205,16.83741305464617,1.6069011731848395,2,1.609999656677246,2.984999179840088,5.44499945640564,4.819999694824219,-1.130000114440918,3,-0.16681147159981147,-2.150003576282097,11.109999656677246,-1.6052617709726722,11.010000228881836,2.259257689427642,11.699999809265135,-0.16681147159981147 3869,2009-02-13,11.510000228881836,11.65999984741211,11.31999969482422,11.5600004196167,853400.0,0.0,1.7200115967239114,-0.08771953306820102,28.703706740585673,30.586481135542865,1.2970582340546173,2.3820423654737475,4.431314400347553,5.675446746853488,35.26005603163782,0.34000015258788885,-1.4793165108822794,-2.014499759674072,-5.279003949006903,1.2500044296587607,-3.646751854340488,-0.3822476650076556,3.0859439776893556,62.28073844547657,17.877359429007427,1.632252094666416,2,1.609999656677246,2.7099995613098145,5.44499945640564,4.819999694824219,-1.140000343322754,4,-0.18331890255370942,1.3076902761985036,11.510000228881836,-2.150003576282097,11.109999656677246,-1.6052617709726722,11.010000228881836,-0.18331890255370942 3870,2009-02-17,11.130000114440918,11.3100004196167,11.0,11.0,957400.0,-0.03301477905164507,-3.769233026446099,-2.5999923706345727,27.364438748856315,29.980472010254374,1.2662333285531897,2.600000565791401,4.744165698780211,5.919249650810016,36.03082534576505,0.5100002288818359,-1.5267014320048382,-2.20699987411499,-5.5728911744262675,1.1588914261962877,-3.8899455242706296,-0.5240542239593502,3.313306313186274,28.947377226914377,-13.020346080629473,1.6829456501556388,2,1.989999771118164,2.940000057220459,5.90999960899353,5.199999809265137,-0.15000057220458984,1,-0.12668462110639778,1.7200115967239114,11.510000228881836,1.3076902761985036,11.510000228881836,-2.150003576282097,11.109999656677246,-0.12668462110639778 3871,2009-02-18,11.0,11.3100004196167,10.93000030517578,11.25,688400.0,-0.011680153917720593,1.054050013660719,-1.9230752301654257,24.29306139480127,27.68360484172576,0.9051047722754202,2.6010934794177523,4.817661881467092,5.919376509248973,36.72254810198149,0.38000011444091975,-1.6078683817265293,-2.1704999923706048,-5.656861095354216,1.3158611106130067,-3.9136805438624105,-0.42731944087879903,3.296774159840952,23.25580105902248,-12.549801194393474,1.7431805514918057,2,1.1349997520446777,2.7300000190734863,5.9599997997283936,5.329999923706055,0.5399999618530273,2,-0.09818181124600511,-3.769233026446099,11.130000114440918,1.7200115967239114,11.510000228881836,1.3076902761985036,11.510000228881836,-0.09818181124600511 3872,2009-02-19,10.670000076293944,11.100000381469727,10.479999542236328,11.09000015258789,741000.0,-0.02999999306418699,1.8181822122616358,1.6800003051757884,24.868424321805833,27.79005956778155,0.6286854732008464,2.734189301234254,5.079710678732928,6.099659895260077,37.53013137818889,0.6200008392333984,-1.7701817837630465,-2.2864999294281017,-5.837773996225055,1.2647741373688515,-4.062136962826578,-0.5108628960296251,3.4861031064722177,16.101736010086164,-18.75803024937536,1.7756370333984763,2,0.5399994850158709,2.9099998474121094,6.28999972343445,5.659999847412111,0.1700000762939471,3,-0.09840676506345092,1.054050013660719,11.0,-3.769233026446099,11.130000114440918,1.7200115967239114,11.510000228881836,-0.09840676506345092 3873,2009-02-20,10.40999984741211,10.59000015258789,10.239999771118164,10.520000457763672,450700.0,-0.024367406468861152,1.8000030517578125,0.2619061675469219,25.09960386424237,27.169505138641746,0.8669859546649423,2.797374625865853,5.240257692129919,6.20946648729841,38.578479594912785,0.4300003051757795,-1.9810361289765055,-2.3305001735687263,-5.952395379563544,1.2913950324260917,-4.141447776566135,-0.5195525705713173,3.525537116922262,11.971835715504191,-25.58114544951693,1.8109476029974092,2,0.679999828338623,2.7950000762939453,6.549999952316284,5.920000076293945,0.3400001525878906,4,-0.07780974810904973,1.8181822122616358,10.670000076293944,1.054050013660719,11.0,-3.769233026446099,11.130000114440918,-0.07780974810904973 3874,2009-02-23,10.0600004196167,10.5,9.989999771118164,10.369999885559082,728600.0,-0.03362146329737159,-1.2666638409697792,2.8181613261201277,19.48924584738259,25.689370925207367,1.0691880371717595,2.948045476352185,5.509831971242864,6.432537067913067,39.48910140752524,0.5100002288818359,-2.336962035143884,-2.4579996109008793,-6.167870240146684,1.2518710183449269,-4.312934925523782,-0.6030642962779762,3.579893569260376,5.303076826375729,-27.86979464129511,1.8549353146229028,2,0.9049992561340332,2.7699995040893555,6.85499906539917,6.2699995040893555,0.9499998092651367,0,0.03180911346685722,1.8000030517578125,10.40999984741211,1.8181822122616358,10.670000076293944,1.054050013660719,11.0,0.03180911346685722 3875,2009-02-24,10.390000343322754,10.449999809265137,10.0,10.239999771118164,753000.0,0.03280317196235538,2.3333380428447805,-0.48387364716450604,21.494106405304066,25.35739801683113,0.5965572474940544,2.3992431023115763,5.086109085597229,5.968255049396795,40.930608667441604,0.4499998092651367,-2.183977899178563,-1.9109997272491448,-5.583617511073456,1.7616180565751662,-3.7473086191613003,-0.07469083533698928,2.884904223778431,30.303058764371034,2.0947758183084773,1.8363088919121557,2,0.4349994659423828,2.439999580383301,6.114999771118164,5.939999580383301,0.5899991989135742,1,-0.0019249718097001933,-1.2666638409697792,10.0600004196167,1.8000030517578125,10.40999984741211,1.8181822122616358,10.670000076293944,-0.0019249718097001933 3876,2009-02-25,10.0,10.289999961853027,9.779999732971193,10.289999961853027,466000.0,-0.03753612419978325,2.517243420468472,-1.9333257039679057,18.205128738082266,24.470834153379585,0.9255543954445535,2.5481469664843814,5.396876931632125,6.2463686760629,42.48776905411282,0.6100006103515607,-2.1488002874489354,-2.065000057220459,-5.689411322140408,1.5594112076994904,-3.8772056896804337,-0.2527944247604843,2.946414087502882,16.66667870800302,-5.9255021713366105,1.812205632459975,2,0.7199997901916504,2.619999885559082,6.299999713897705,6.329999923706055,1.75,2,0.09799995422363272,2.3333380428447805,10.390000343322754,-1.2666638409697792,10.0600004196167,1.8000030517578125,10.40999984741211,0.09799995422363272 3877,2009-02-26,9.970000267028807,10.229999542236328,9.869999885559082,10.039999961853027,1264500.0,-0.0029999732971193183,-1.666659602424448,0.24137828976576395,35.500001907348604,25.00196866315655,0.8681328067936445,2.2999076947652686,5.340826258730649,6.19047515904481,44.37107687370075,0.3599996566772461,-2.1522378791695296,-1.843499803543093,-5.304787985501292,1.6177883784151064,-3.5741438945221926,-0.1128557125639933,2.596444097930272,23.456843904787643,-1.0278696679973898,1.7306440909790994,2,0.7499995231628436,2.649999618530275,6.194999217987062,6.359999656677248,1.8299999237060582,3,0.15747238242472994,2.517243420468472,10.0,2.3333380428447805,10.390000343322754,-1.2666638409697792,10.0600004196167,0.15747238242472994 3878,2009-02-27,10.109999656677246,10.380000114440918,9.670000076293944,9.800000190734863,580000.0,0.014042064784232977,-1.4912295378190534,-4.428583106266918,27.32393019209964,24.848660157769217,0.5684360676563092,1.913026874012889,5.122366219817787,5.9584571006754246,46.34629482260124,0.7100000381469744,-2.0222368599355303,-1.4845004081726074,-4.783192122878107,1.8141913065328925,-3.1338462655253583,0.16484544918014343,2.122071352443287,53.01200250942769,26.81536996416368,1.6493458573527502,2,0.38000059127807617,2.455000400543213,5.917500019073486,6.095000267028809,1.369999885559082,4,0.072205788397679,-1.666659602424448,9.970000267028807,2.517243420468472,10.0,2.3333380428447805,10.390000343322754,0.072205788397679 3879,2009-03-02,9.59000015258789,9.949999809265137,9.579999923706056,9.800000190734863,1221800.0,-0.05143417623618973,-2.2173833721022183,-0.6774206449310585,23.950610481332617,24.469345905822138,0.8799815818240262,2.185131778365168,5.510467065187733,6.400363162110473,48.10268083693422,0.5299997329711896,-1.9316585258749583,-1.7759999275207523,-4.957475232091321,1.4054753770498163,-3.3667375798060366,-0.185262275235468,2.2833809259369193,1.1494517468134842,-24.805419725084256,1.5907376522852845,3,0.8550000190734863,2.929999828338623,6.362499713897705,6.219999313354492,1.5299997329711914,0,0.12095931480241728,-1.4912295378190534,10.109999656677246,-1.666659602424448,9.970000267028807,2.517243420468472,10.0,0.12095931480241728 3880,2009-03-03,9.479999542236328,9.850000381469727,9.399999618530273,9.729999542236328,663300.0,-0.011470345005352156,-1.1951264898259195,1.1904759742235502,27.953876233386993,24.87610311010944,0.8172594221746738,1.9941275002426124,5.469419534721741,6.442972898254638,49.68981682287754,0.4500007629394531,-1.9169475878594966,-1.6300004959106449,-4.527040689281437,1.267039697460147,-3.078520592596041,-0.18148039922524895,2.0264405515174815,8.163253390164508,-19.608182909799368,1.4485200966853957,3,0.7700004577636719,2.950000286102295,6.3025002479553205,6.329999923706055,2.1700000762939453,1,0.16139248528746042,-2.2173833721022183,9.59000015258789,-1.4912295378190534,10.109999656677246,-1.666659602424448,9.970000267028807,0.16139248528746042 3881,2009-03-04,9.390000343322754,9.600000381469727,9.25,9.40999984741211,667000.0,-0.009493586841708201,-1.333334392970789,0.07999801635742188,25.144512016299586,24.906779520608747,0.7318220375946787,1.7526254760559006,5.405822441758971,6.463894691119135,51.59231580934571,0.35000038146972656,-1.899515504522487,-1.4524997234344479,-3.889770636155534,0.9847711892866382,-2.671135179794991,-0.23386426707390484,1.7372804648908193,12.38940965877874,-16.637702183516915,1.2186354563605433,3,0.5299997329711914,2.9649996757507324,6.392499446868895,6.419999122619629,3.119999885559082,2,0.16932898197860302,-1.1951264898259195,9.479999542236328,-2.2173833721022183,9.59000015258789,-1.4912295378190534,10.109999656677246,0.16932898197860302 3882,2009-03-05,9.010000228881836,9.399999618530273,8.960000038146973,9.380000114440918,701500.0,-0.04046859430746841,1.1463452077736296,18.50045300653283,13.662776191400326,23.63602089029296,0.9516661218416047,1.7539362965885328,5.627545163315096,6.781965750663893,54.632755293791845,0.4399995803833008,-1.8479361412845297,-1.5349998474121094,-3.1798002601570783,0.10980056533285953,-2.357400053784593,-0.7125996410396258,1.7418244176890223,3.5211400034117357,-20.340880461321262,0.8224002063724842,3,0.7199997901916504,3.1999998092651367,6.6449995040893555,6.799999237060547,3.3999996185302734,3,0.3041065151513547,-1.333334392970789,9.390000343322754,-1.1951264898259195,9.479999542236328,-2.2173833721022183,9.59000015258789,0.3041065151513547 3883,2009-03-06,8.9399995803833,9.220000267028807,8.710000038146973,9.140000343322754,559500.0,-0.007769217172064691,1.833329801212242,0.5405427697288213,13.39029659277368,22.958359862003086,0.8842019001099679,1.7407019445256449,5.545507854710106,6.78309371948602,55.40541489814388,0.5100002288818342,-1.7693717175904986,-1.495500469207764,-3.263311861842981,0.2723109234274528,-2.3794061655253724,-0.6115947728901556,1.453460144502781,18.54835360404358,-0.4352049047275983,0.8839056963176084,3,0.6400003433227539,3.145000457763672,6.590000152587891,6.869999885559082,2.760000228881834,4,0.3199105978290149,1.1463452077736296,9.010000228881836,-1.333334392970789,9.390000343322754,-1.1951264898259195,9.479999542236328,0.3199105978290149 3884,2009-03-09,8.380000114440918,9.09000015258789,8.329999923706055,8.800000190734863,664200.0,-0.06263976423121631,-1.9230752301654257,2.0999923706345727,12.737113503309729,21.98536065067038,1.319602339786492,2.147764175012817,5.945439298967214,7.2266746184267845,56.27633581041618,0.7600002288818359,-1.696666596482265,-1.8884999275207512,-3.7726082853115948,-0.004391569729907729,-2.830554106416173,-0.9464457486253295,1.6767676730973413,3.289485241894398,-13.837475240454218,0.9420541788954215,3,0.9749999046325684,3.5149998664855957,7.149999618530273,7.429999351501465,3.5199995040893555,0,0.36992832762058137,1.833329801212242,8.9399995803833,1.1463452077736296,9.010000228881836,-1.333334392970789,9.390000343322754,0.36992832762058137 3885,2009-03-10,9.140000343322754,9.18000030517578,8.449999809265138,8.479999542236326,610500.0,0.09069215017934873,-1.027778403258386,-1.571430193323377,28.47221992265966,23.12614856006787,0.4063778063202399,1.2502421660367151,5.034448252601056,6.371216827340131,57.1188839031671,0.8000001907348615,-1.594454197908135,-1.0004997253417969,-2.8219217011484634,0.8209222504648697,-1.9112107132451293,-0.0897887374384645,0.5714138714490637,63.7795376107989,45.46863933276438,0.9107109879033329,3,0.21499967575073242,2.7549996376037598,6.25749945640564,6.669999122619629,3.079999923706053,1,0.21663013871578474,-1.9230752301654257,8.380000114440918,1.833329801212242,8.9399995803833,1.1463452077736296,9.010000228881836,0.21663013871578474 3886,2009-03-11,9.0600004196167,9.140000343322754,8.819999694824219,9.050000190734863,691100.0,-0.008752726553724832,2.7647118221903084,0.015151843551363207,30.22112832125387,22.539607050501786,0.378857317338678,1.2402508577030513,4.948776137647041,6.382906069539283,57.840290510648586,0.32000064849853516,-1.418616851373205,-0.9829996585845944,-2.817167737115742,0.8511684199465535,-1.9000836978501692,-0.06591561931901957,0.3751309369419662,68.22436487054982,47.583692155378046,0.9170840392655741,3,0.2949995994567871,2.8349995613098145,6.242499589920044,6.749999046325684,3.3999996185302734,2,0.2858718630195327,-1.027778403258386,9.140000343322754,-1.9230752301654257,8.380000114440918,1.833329801212242,8.9399995803833,0.2858718630195327 3887,2009-03-12,9.529999732971193,9.640000343322754,8.890000343322754,9.09000015258789,791700.0,0.0518763014995951,1.2727245141685488,43.998950982262244,39.71961960853435,23.91690587455009,-0.17893686675314946,0.6807132552495805,4.338684087815258,5.828912079853552,58.14703219029925,0.75,-1.266423295735839,-0.4340003490447977,-2.20984297081951,1.3418422727299149,-1.3219216599321548,0.4539209618425595,-1.1999998092651385,91.60300953310026,66.97970363608562,0.8879213108873564,3,-0.3899998664855975,2.3650002479553205,5.77250027656555,6.27999973297119,2.2400007247924787,3,0.3126968079128749,2.7647118221903084,9.0600004196167,-1.027778403258386,9.140000343322754,-1.9230752301654257,8.380000114440918,0.3126968079128749 3888,2009-03-13,9.59000015258789,9.789999961853027,9.289999961853027,9.789999961853027,478600.0,0.006295951867565375,4.0000047683761295,-0.4545454545454527,44.110270597399456,26.15686810966863,-0.35811598785881316,0.4948681878530792,4.121570257412131,5.690800006272983,58.32046203086225,0.5,-1.0429658014198004,-0.27799992561340403,-1.9031392919891825,1.3471394407623745,-1.0905696088012924,0.5345697575744843,-1.2338002204895027,86.30138328496376,56.78729471442131,0.812569683187889,3,-0.5,1.3199996948242188,5.792499780654907,6.219999313354492,2.59999942779541,4,0.2940562721537845,1.2727245141685488,9.529999732971193,2.7647118221903084,9.0600004196167,-1.027778403258386,9.140000343322754,0.2940562721537845 3889,2009-03-16,9.399999618530273,9.84000015258789,9.359999656677246,9.84000015258789,365400.0,-0.019812359857611206,1.1818177877383642,2.2000047683761297,37.1428458190788,27.17786473030105,-0.2211585289105269,0.546718250104135,4.128700356459792,5.793286458200914,58.63298032658185,0.48000049591064453,-1.056427380673588,-0.3625004291534424,-1.8021915595749807,1.077190701268096,-1.0823459943642124,0.35734513605732765,-0.9864476852416999,68.34529313814343,37.322804374277254,0.7198455652107693,3,-0.3149995803833008,0.7350001335144043,4.49750018119812,5.269999980926514,3.0900001525878906,0,0.24468088128438414,4.0000047683761295,9.59000015258789,1.2727245141685488,9.529999732971193,2.7647118221903084,9.0600004196167,0.24468088128438414 3890,2009-03-17,9.720000267028807,9.720000267028807,9.25,9.399999618530273,306700.0,0.034042623562208885,1.9374957159248603,-0.7272733183924498,46.29629956678456,29.5280633470216,-0.5627098340858794,0.1219186133731025,3.6051450663949662,5.399837143020877,58.83281009909736,0.4700002670288068,-1.049283907015564,0.02800021171569611,-1.259814742105691,1.3158151655370833,-0.6159072651949966,0.6719076886263888,-1.220861440582274,88.23531061719513,53.10851928568912,0.6439074769106933,3,-0.6350002288818342,0.4149994850158709,4.172499418258669,4.944999217987062,2.649999618530275,1,0.22427976251155446,1.1818177877383642,9.399999618530273,4.0000047683761295,9.59000015258789,1.2727245141685488,9.529999732971193,0.22427976251155446 3891,2009-03-18,9.920000076293944,9.979999542236328,9.460000038146973,9.720000267028807,388400.0,0.02057611149904548,2.250009685792843,0.624998137358629,49.367086162667874,33.495208899384664,-0.7594916103648615,-0.17195695749436268,3.2213171846621638,5.1410167434549106,58.79562682694501,0.5199995040893555,-0.9683760557857646,0.2820000171661352,-0.8568378115101556,1.420837845842426,-0.2874188971720102,0.8514189315042806,-1.3404095702789292,94.49545779463074,55.50101728156726,0.5694189143381451,3,-0.7650003433227521,0.2149996757507342,3.972499608993532,4.744999408721926,2.5599994659423846,2,0.23185485615380474,1.9374957159248603,9.720000267028807,1.1818177877383642,9.399999618530273,4.0000047683761295,9.59000015258789,0.23185485615380474 3892,2009-03-19,9.619999885559082,9.989999771118164,9.470000267028807,9.989999771118164,389400.0,-0.03024195447858702,1.8108089995953423,-1.8500011920940325,44.0389331100823,36.9006129568634,-0.40662423042703644,0.0477971187242634,3.3176403068281157,5.384165836629116,58.5234279344452,0.5199995040893572,-0.9205520039466464,0.03449983596801687,-0.9956452790935906,1.0646449510296243,-0.48057272156278685,0.5495723934988206,-0.9283766566463623,50.0,12.250812435307722,0.5150725575308037,3,-0.46000003814697266,0.375,4.24750018119812,5.044999599456787,3.130000114440918,3,0.2952183145917824,2.250009685792843,9.920000076293944,1.9374957159248603,9.720000267028807,1.1818177877383642,9.399999618530273,0.2952183145917824 3893,2009-03-20,9.600000381469727,9.8100004196167,9.43000030517578,9.4399995803833,680000.0,-0.0020789505537704978,-3.222238705541334,-0.432434731282847,50.138507301815416,41.056323378919586,-0.31643458176604256,0.0042183585736648155,3.1588674697103727,5.353326987127893,58.13584085785949,0.38000011444091975,-0.8529393759868462,0.05500030517578125,-0.8995787353807323,1.0095793457322948,-0.4222892151024755,0.532289825454038,-0.7785394983364622,47.297363476324385,4.7153750253119,0.4772895202782564,3,-0.38000059127807617,0.39499950408935547,4.242499589920044,5.064999103546143,3.289999961853029,4,0.2260416656318638,1.8108089995953423,9.619999885559082,2.250009685792843,9.920000076293944,1.9374957159248603,9.720000267028807,0.2260416656318638 3894,2009-03-23,10.380000114440918,10.380000114440918,9.479999542236328,9.739999771118164,528700.0,0.08124996895591541,1.8125002793966225,3.9999821186960953,60.514026032190976,44.6165240577564,-0.8749050967035199,-0.7911408001209459,2.2067627085292614,4.535290359570535,57.154770144051945,0.9000005722045898,-0.6830047104224217,0.8190000534057624,-0.1815450776976455,1.8195451845091704,0.31872748785405847,1.3192726189574664,-1.4416853425091638,100.0,50.87224266105724,0.5002725655517041,3,-0.7800002098083496,-0.38500022888183594,3.427499532699585,4.284999370574951,2.869999885559082,0,0.17437374238794723,-3.222238705541334,9.600000381469727,1.8108089995953423,9.619999885559082,2.250009685792843,9.920000076293944,0.17437374238794723 3895,2009-03-24,10.369999885559082,10.59000015258789,10.119999885559082,10.25,599100.0,-0.0009634131764529874,-1.4736848709653942,0.1874997206033775,61.66665909782427,48.11047192181977,-0.7510633506867457,-0.8250147156654002,2.0716192609628656,4.491001911376152,55.97073260211272,0.4700002670288086,-0.49167677631145423,0.8099998474121097,-0.1870905939443812,1.8070902887686007,0.31145462673386426,1.3085450680903552,-1.2586828725262276,81.03445724414398,26.133482277135997,0.49854522067824536,3,-0.6299996376037598,-0.5499997138977051,3.299999952316284,4.294999599456787,3.140000343322754,1,0.20443586393007807,1.8125002793966225,10.380000114440918,-3.222238705541334,9.600000381469727,1.8108089995953423,9.619999885559082,0.20443586393007807 3896,2009-03-25,10.979999542236328,11.170000076293944,10.40999984741211,10.470000267028807,640600.0,0.0588234969536221,-1.4126987010352605,4.2499980131766275,72.23475369801723,51.72326459842898,-1.1846481068644579,-1.4312097036576752,1.3160583396777685,3.83418035910195,54.24169633848655,0.8000001907348615,-0.21486919189915454,1.3709995269775384,0.2014581797004933,2.5405408742545834,0.7862288533390149,1.9557702006160618,-1.661666889665769,89.08042764077396,26.536806563229902,0.5847706736385225,3,-0.7699995040893555,-1.1599993705749512,2.6150004863739014,3.684999942779541,2.130000114440916,2,0.1265938434674696,-1.4736848709653942,10.369999885559082,1.8125002793966225,10.380000114440918,-3.222238705541334,9.600000381469727,0.1265938434674696 3897,2009-03-26,11.539999961853027,11.550000190734865,10.989999771118164,11.0,545700.0,0.05100186183638433,-1.0000000000000064,1.0588249593752828,76.42276769463196,55.31354205367704,-1.5975448930706957,-1.9684841215924997,0.6111013334866904,3.2117768284828063,52.24897898189367,0.5700006484985369,-0.017275070838154605,1.8524999618530273,0.4035531404041901,3.3014467833018646,1.1280265511286096,2.576973372577445,-1.9254005214867274,99.52829106501578,30.121654736742514,0.7244734107244184,3,-1.1399998664855957,-1.5999999046325684,1.3924999237060547,3.124999523162842,2.0900001525878906,3,0.0814557697998779,-1.4126987010352605,10.979999542236328,-1.4736848709653942,10.369999885559082,1.8125002793966225,10.380000114440918,0.0814557697998779 3898,2009-03-27,10.84000015258789,11.460000038146973,10.789999961853027,11.270000457763672,583500.0,-0.0606585625285162,-1.5282988991373756,-0.7962969176890704,74.30829875635982,59.44303682448604,-0.7840355226843148,-1.2764338145563183,1.1914506609666198,3.830778130961857,50.110580357452776,0.75,0.16978475167862506,1.1160001277923577,-0.4123617981861116,2.644362053770827,0.35181916480312303,1.8801810907815923,-0.8770285771552491,65.70049199443638,-11.570939890403181,0.7641809629892349,3,-0.440000057220459,-0.9000000953674316,1.554999589920044,3.674999237060547,2.4600000381469744,4,0.17619924543599974,-1.0000000000000064,11.539999961853027,-1.4126987010352605,10.979999542236328,-1.4736848709653942,10.369999885559082,0.17619924543599974 3899,2009-03-30,10.75,10.8100004196167,10.460000038146973,10.56999969482422,420500.0,-0.008302596985333421,1.3333269755288104,-0.41860506378523743,68.33712449619824,61.892017372198666,-0.5390904122283455,-1.154252663628526,1.1605442637770196,3.8272571011406704,47.97957353785405,0.38000011444091797,0.2868680827190886,0.967999982833863,-0.625600266900312,2.561600232568038,0.17119985796677462,1.7648001077009514,-0.5013632738129576,44.05594265684265,-33.479526232302824,0.7968001248670877,3,-0.25999975204467773,-0.809999942779541,1.3974997997283936,3.6449995040893555,2.630000114440918,0,0.19906979937886105,-1.5282988991373756,10.84000015258789,-1.0000000000000064,11.539999961853027,-1.4126987010352605,10.979999542236328,0.19906979937886105 3900,2009-03-31,11.010000228881836,11.270000457763672,10.850000381469727,10.890000343322754,373100.0,0.02418606780296151,-3.2000047683761297,0.6666649006061186,71.3347870082448,64.33287302170721,-0.667003189100102,-1.3636679214525067,0.7943505511091402,3.4698273508308333,45.38540289354432,0.5200004577636719,0.39014464816684047,1.1515001773834221,-0.5257565721827433,2.8287569269495876,0.3128718026003394,1.9901285521665049,-0.5500001907348633,52.631596559077096,-25.00425771629463,0.8386283747830825,3,-0.5199999809265137,-1.070000171661377,0.8874995708465576,3.2599992752075195,2.25,1,0.2034513827930824,1.3333269755288104,10.75,-1.5282988991373756,10.84000015258789,-1.0000000000000064,11.539999961853027,0.2034513827930824 3901,2009-04-01,10.979999542236328,10.989999771118164,10.550000190734863,10.8100004196167,478900.0,-0.0027248579493039937,3.6315847592468966,1.4166607061965049,67.55446851617816,66.9457102890512,-0.5261605233428792,-1.2737465402265258,0.7333505265301206,3.430295145576526,42.72522713235081,0.46000003814697266,0.5510363599886023,1.0419995307922356,-0.6915406697266953,2.7755397313111665,0.17522943053277018,1.908769631051701,0.5700006484985369,47.70636984359736,-26.99935976725901,0.8667701002594651,4,-0.48999929428100586,-1.0399994850158691,0.8475003242492676,3.2899999618530273,3.260000228881836,2,0.23041901567604395,-3.2000047683761297,11.010000228881836,1.3333269755288104,10.75,-1.5282988991373756,10.84000015258789,0.23041901567604395 3902,2009-04-02,11.75,12.100000381469727,11.079999923706056,11.199999809265137,585300.0,0.07012754916807973,-1.5822797645993734,3.2353119372591257,72.31403851345095,69.40965820145516,-1.0753286596120173,-1.926732637955606,-0.14056691478998573,2.604912039937936,39.99027217364205,1.1200008392333984,0.6760061990018187,1.6750000000000007,-0.17866198884243545,3.528661988842437,0.7481690055787826,2.601830994421219,-1.1999998092651367,78.65851779270963,5.1956839370562165,0.9268309944212179,4,-0.9600000381469727,-1.5349998474121094,-0.08000016212463379,2.414999485015869,2.550000190734865,3,0.1157446516321059,3.6315847592468966,10.979999542236328,-3.2000047683761297,11.010000228881836,1.3333269755288104,10.75,0.1157446516321059 3903,2009-04-03,11.800000190734865,11.800000190734865,11.470000267028807,11.630000114440918,328300.0,0.004255335381690539,2.8823503012487124,0.30909094061732506,75.53191165570182,71.07831215962302,-0.872157208880866,-1.846135074108199,-0.28895327433491147,2.4944675619836456,36.98636430890975,0.32999992370605824,0.7852055814077499,1.5820001602172873,-0.3428904140134481,3.5068907344480227,0.6195548731019205,2.544445447332654,-1.2500000000000018,81.70730927244561,7.283310878184935,0.9624452871153674,4,-0.6900000572204608,-1.5850000381469744,-0.13000035285949885,2.364999294281004,2.2899999618530256,4,0.15508473679033785,-1.5822797645993734,11.75,3.6315847592468966,10.979999542236328,-3.2000047683761297,11.010000228881836,0.15508473679033785 3904,2009-04-06,11.479999542236328,11.710000038146973,11.260000228881836,11.640000343322756,302700.0,-0.027118698586953816,1.999996821087633,-0.9411807604707789,68.7233897062867,71.86239333834106,-0.42433594870198554,-1.3512622797878109,-0.06599341930425062,2.7638441741312114,33.53338441503623,0.5399999618530291,0.9501907138427725,1.1069995403289798,-0.689700178985925,2.9036992596438846,0.20864968067152745,2.0053493999864322,-0.8989993476867681,59.99995077810586,-12.153335320444391,0.8983498596574527,4,-0.22499942779541016,-1.2649993896484375,0.0475006103515625,2.630000114440918,1.7800006866455078,0,0.15853664817690372,2.8823503012487124,11.800000190734865,-1.5822797645993734,11.75,3.6315847592468966,10.979999542236328,0.15853664817690372 3905,2009-04-07,11.119999885559082,11.56999969482422,11.06999969482422,11.420000076293945,348200.0,-0.031358856361689114,-1.4999964237264516,1.8749918044023561,62.34567307701743,70.76360660267443,0.059495900964558146,-0.8804620926736888,0.1836891249911634,3.079713753927006,30.00962055711177,0.5,1.0926573854381711,0.6479999065399173,-1.0795062177741706,2.3755060308540052,-0.2157531556171257,1.5117529686969604,-0.5086196872711195,36.774169334390784,-31.20825218474105,0.8637530621570437,4,0.16000032424926758,-0.9049997329711914,0.3625001907348633,2.9449996948242188,2.190000534057617,1,0.20323743274644923,1.999996821087633,11.479999542236328,2.8823503012487124,11.800000190734865,-1.5822797645993734,11.75,0.20323743274644923 3906,2009-04-08,11.649999618530273,11.789999961853027,11.270000457763672,11.270000457763672,306000.0,0.04766184698072462,-1.7368455395549844,-1.2666630638993175,69.94105394666505,70.04341618623366,-0.40841930300873486,-1.2716762403564985,-0.4524212211945766,2.5286557955105113,26.39784160462131,0.6700000762939453,1.146072726360421,1.0484996795654293,-0.6206541115732129,2.7176534707040716,0.2139227839961073,1.8830765751347514,-1.0088470165786756,56.31063466520491,-13.370329094357395,0.8345768955693211,4,-0.36999940872192383,-1.4349994659423828,-0.3099997043609619,2.3249998092651367,1.640000343322754,2,0.1381974818085594,-1.4999964237264516,11.119999885559082,1.999996821087633,11.479999542236328,2.8823503012487124,11.800000190734865,0.1381974818085594 3907,2009-04-09,12.510000228881836,12.550000190734865,11.770000457763672,11.9399995803833,486200.0,0.07381979729713128,1.3999970656200635,1.5000050193495926,74.53624588255688,70.06874364469999,-1.24754853211655,-1.9994906772095646,-1.4197535428104011,1.611348466700818,24.102890658368768,0.9000005722045916,1.2260803323522982,1.75950026512146,-0.0342956990506984,3.5532962292936183,0.8626022830353808,2.656398247207539,-1.839670671339876,97.29730078040161,23.76112090456604,0.896897982086079,4,-1.005000114440918,-2.070000171661377,-1.3725001811981201,1.3899993896484375,1.6599998474121094,3,0.13828932938324634,-1.7368455395549844,11.649999618530273,-1.4999964237264516,11.119999885559082,1.999996821087633,11.479999542236328,0.13828932938324634 3908,2009-04-13,12.40999984741211,12.489999771118164,12.15999984741211,12.420000076293945,395200.0,-0.007993635462840043,3.400010172551912,-0.01754424123582666,69.33332025437839,70.17943206227557,-1.0073577853651727,-1.7680389333312903,-1.4140184860121678,1.6749135103125674,22.019746476852358,0.35000038146972656,1.2047558707365145,1.5184998989105232,-0.3335916046434324,3.3705914024644787,0.5924541471335445,2.444545650687502,-1.6644834645424336,90.54052051268987,19.511122554995055,0.926045751776978,4,-0.8599996566772461,-1.9699997901916504,-1.4399998188018799,1.3449997901916504,2.3299999237060547,0,0.152296564589957,1.3999970656200635,12.510000228881836,-1.7368455395549844,11.649999618530273,-1.4999964237264516,11.119999885559082,0.152296564589957 3909,2009-04-14,11.699999809265135,12.149999618530273,11.550000190734865,12.149999618530273,275300.0,-0.05721192964357957,1.666665253815221,44.998950982262244,61.176464931247295,69.05072960927585,-0.16587193629123753,-0.9242821945681161,-0.797839070299494,2.340466919287712,19.60416090551454,0.8599996566772443,1.0848215243105308,0.6934998512268056,-1.0511613404319373,2.4381610428855485,-0.17883074460256587,1.565830447056177,-0.8823040740808512,42.56756103674649,-26.07281458828397,0.8723305958293713,4,-0.14999961853027166,-1.259999752044676,-0.8674998283386213,1.9299998283386248,2.7600002288818377,1,0.20427353694742223,3.400010172551912,12.40999984741211,1.3999970656200635,12.510000228881836,-1.7368455395549844,11.649999618530273,0.20427353694742223 3910,2009-04-15,11.899999618530273,11.93000030517578,11.550000190734865,11.65999984741211,250900.0,0.017094001070560694,1.5333244324070074,-0.5333330507630436,58.30324555517415,68.02281594694207,-0.2529491441519429,-1.0040670286890467,-1.105454567235732,2.1111026667861204,16.964388190224263,0.3800001144409144,1.029676961738227,0.7844996929168708,-0.8928348485935942,2.461834234427336,-0.05416757783836168,1.6231669636721033,-1.0130117051239669,49.21869470271053,-16.140667745440943,0.8386672707552325,4,-0.08999967575073065,-1.3999996185302717,-1.2749996185302734,1.5399999618530273,2.390000343322754,2,0.1142857692393382,1.666665253815221,11.699999809265135,3.400010172551912,12.40999984741211,1.3999970656200635,12.510000228881836,0.1142857692393382 3911,2009-04-16,12.220000267028807,12.34000015258789,11.829999923706055,12.020000457763672,265900.0,0.026890811660215563,1.3181850693473611,0.8333333333333259,56.415093524807006,66.2562665037594,-0.4230458740060712,-1.204687502516018,-1.5360845595441663,1.7848559064500176,14.967615243604564,0.5100002288818359,1.0469014569949344,0.989500331878661,-0.657832063575098,2.63683272733242,0.1658341341517815,1.8131665296055406,-1.2664918625293584,67.00000762939418,5.716468360084704,0.8236661977268794,4,-0.410000324249264,-1.5350003242492658,-1.5950002670288068,1.219999313354494,2.539999961853029,3,0.08919804654414443,1.5333244324070074,11.899999618530273,1.666665253815221,11.699999809265135,3.400010172551912,12.40999984741211,0.08919804654414443 3912,2009-04-17,12.460000038146973,12.56999969482422,12.1899995803833,12.239999771118164,210600.0,0.019639915374283445,-1.3749959021889873,1.1000023841880746,66.73552558751913,65.27889027396134,-0.6165808342280101,-1.2869974534588824,-1.8932981448298278,1.5434549756767453,12.980407895574315,0.38000011444091975,1.0362627522875165,1.0875000953674316,-0.46201759872698034,2.6370177894618436,0.31274124832022565,1.8622589424146376,-1.4426319621981083,89.21571469042485,27.313960948422746,0.7747588470472061,4,-0.6400003433227521,-1.7300000190734863,-1.8350000381469727,0.9799995422363281,2.560000419616699,4,0.06661315579173066,1.3181850693473611,12.220000267028807,1.5333244324070074,11.899999618530273,1.666665253815221,11.699999809265135,0.06661315579173066 3913,2009-04-20,11.770000457763672,12.25,11.529999732971193,12.1899995803833,363200.0,-0.055377173215957365,1.6666678440424425,-1.9090846038138256,59.374999999999986,64.24018030659614,0.07679117824800841,-0.4491178977958832,-1.2074756936043158,2.212379043990257,10.493474282143946,0.9300003051757795,1.0482002685407412,0.2890005111694336,-1.0237371744562243,1.6017381967950914,-0.36736833164339444,0.9453693539822616,-0.6594744846822866,23.07699361496665,-39.38507458070464,0.6563688428128288,4,0.04999923706054865,-0.8600006103515625,-1.2525005340576172,1.669999122619629,3.809999465942383,0,0.20390820095059525,-1.3749959021889873,12.460000038146973,1.3181850693473611,12.220000267028807,1.5333244324070074,11.899999618530273,0.20390820095059525 3914,2009-04-21,12.1899995803833,12.279999732971193,11.760000228881836,11.760000228881836,275900.0,0.03568386629437992,-1.4186059921887384,-1.0238101185056347,60.53570598364073,64.03907285177651,-0.25915610473440864,-0.7658281403550014,-1.6458780206039272,1.7756084521097026,9.186665051175774,0.5199995040893572,0.9708598496682725,0.6184996604919437,-0.6222349305314321,1.8592342515153195,-0.0018676350197441849,1.2388669560036316,-0.9919051839973463,63.46152611738064,-0.23394997300909637,0.6203672955116876,4,-0.26999950408935547,-1.2799997329711914,-2.189999580383301,1.25,3.390000343322754,1,0.20918788174844893,1.6666678440424425,11.770000457763672,-1.3749959021889873,12.460000038146973,1.3181850693473611,12.220000267028807,0.20918788174844893 3915,2009-04-22,12.489999771118164,12.75,11.489999771118164,11.979999542236328,444300.0,0.024610352835256588,1.4466007551614115,1.1860488326343408,62.862010332174286,63.252512450166435,-0.38485674966073447,-0.9474353004510458,-1.9605300483203507,1.456898234336757,8.44233318999555,1.260000228881836,0.8805669112953538,0.8124998569488522,-0.3561769219167701,1.9811766358144745,0.22816146751604016,1.3968382463816642,-1.2095910568259143,79.36506494823668,13.08332788245194,0.5843383894328116,4,-0.36999988555908203,-1.489999771118164,-2.879999876022339,0.9499998092651367,2.8600006103515625,2,0.1577262052145294,-1.4186059921887384,12.1899995803833,1.6666678440424425,11.770000457763672,-1.3749959021889873,12.460000038146973,0.1577262052145294 3916,2009-04-23,12.369999885559082,12.59000015258789,12.25,12.470000267028807,724300.0,-0.009607677162378314,1.0,-0.19607909135447524,55.93869591803662,61.18611800966418,-0.16984533259006263,-0.7567602218849068,-1.834634346005263,1.5450056548895112,8.726044408007802,0.3400001525878906,0.8517101822111872,0.6229999542236335,-0.53631201121466,1.782311919661927,0.043343971504487655,1.2026559369427794,-0.9720238684102114,69.84126623705917,4.913395740921473,0.5796559827191468,4,-0.25,-1.2799997329711914,-2.759999990463257,1.0699996948242188,3.6899995803833043,3,0.1552142355745194,1.4466007551614115,12.489999771118164,-1.4186059921887384,12.1899995803833,1.6666678440424425,11.770000457763672,0.1552142355745194 3917,2009-04-24,12.479999542236328,12.630000114440918,12.289999961853027,12.479999542236328,464000.0,0.008892454138634376,1.2666590373012392,-0.0,56.43938812397259,59.753458884063534,-0.3179879494564801,-0.8355666263909853,-1.9405621949989786,1.4035890723813775,9.530491006312348,0.3400001525878906,0.8932796539247008,0.6859996318817139,-0.5134984727567815,1.8854977365202092,0.08625057956246529,1.2857486842009624,-0.9899997711181641,78.57139613353255,15.114734109921876,0.5997490523192479,4,-0.3599996566772461,-1.3899993896484375,-2.8349997997283936,0.9600000381469727,3.9600009918212855,4,0.18269236941309597,1.0,12.369999885559082,1.4466007551614115,12.489999771118164,-1.4186059921887384,12.1899995803833,0.18269236941309597 3918,2009-04-27,12.75,12.90999984741211,12.140000343322756,12.270000457763672,491400.0,0.021634652857951187,-1.0810803844597485,100.0,62.14149683482213,59.8606846511274,-0.5975234337372122,-1.0067547310997114,-2.2161646512027033,1.112045037141888,10.316725890238008,0.7699995040893537,0.8567021655837479,0.8605000972747803,-0.3232224210746768,2.0442226156242373,0.2686388381000526,1.452361356449508,-1.1592002105712886,88.73240571721006,23.81244044570498,0.5918612591747283,4,-0.5500001907348633,-1.5799999237060547,-3.1725001335144043,0.6400003433227539,3.1099996566772443,0,0.17803925158930767,1.2666590373012392,12.479999542236328,1.0,12.369999885559082,1.4466007551614115,12.489999771118164,0.17803925158930767 3919,2009-04-28,12.890000343322756,13.100000381469727,12.34000015258789,12.579999923706055,331600.0,0.010980419084137605,1.082190993401362,0.6458348234508775,67.66467442017175,60.90084341390491,-0.6157200021584099,-1.0310750882345925,-2.3602556778167827,0.9380034245493665,10.740936800152726,0.7600002288818359,0.7031590243727752,0.8935004234313979,-0.24244400459961035,2.029444851462406,0.32552820941589466,1.4614726374469011,-1.1672805480957038,86.95652431453955,17.71306804173703,0.567972214015504,4,-0.5950002670288104,-1.6000003814697283,-3.2825005054473895,0.44999980926513494,3.2399988174438423,1,0.20868886801673092,-1.0810803844597485,12.75,1.2666590373012392,12.479999542236328,1.0,12.369999885559082,0.20868886801673092 3920,2009-04-29,13.25,13.369999885559082,12.359999656677244,12.850000381469727,600600.0,0.02792859946382631,2.156253725293857,1.2903196035181232,66.52892903953963,62.02460291554186,-0.8538779762594224,-1.2802966482262583,-2.707996717642869,0.5353316295486312,12.028459145853695,1.0100002288818377,0.6158146321884423,1.141500091552734,-0.026174804056358525,2.3091749871618266,0.5576626437481877,1.7253375393572803,-1.362006534423827,90.24390811228238,18.564607840752757,0.5838374478045463,4,-0.820000171661377,-1.505000114440918,-3.452500104904175,0.01999950408935547,2.8299999237060547,2,0.17584905084573998,1.082190993401362,12.890000343322756,-1.0810803844597485,12.75,1.2666590373012392,12.479999542236328,0.17584905084573998 3921,2009-04-30,13.510000228881836,13.8100004196167,13.25,13.43000030517578,571000.0,0.019622658783534863,-1.5454533632150924,0.20000000000000445,61.79245346676376,61.47537267990237,-1.0187842945076309,-1.4135085137780052,-2.948273424741732,0.24044415392314278,13.117922626125633,0.5600004196166992,0.634023065398944,1.2750002861022942,0.07437746162300307,2.4756231105815854,0.6746888738626478,1.8753116983419407,-1.4145258645080556,82.03591754315231,13.035438958749936,0.6003114122396458,4,-0.8600001335144043,-1.4000000953674316,-3.7300000190734863,-0.5150003433227539,2.3499994277954084,3,0.13619541979387373,2.156253725293857,13.25,1.082190993401362,12.890000343322756,-1.0810803844597485,12.75,0.13619541979387373 3922,2009-05-01,13.109999656677244,13.489999771118164,13.0600004196167,13.380000114440918,468100.0,-0.02960773985402798,-1.3243275287907375,-3.37500894070519,57.70924906549366,61.29028924273501,-0.5776287996981839,-0.9553788450969041,-2.522152204555079,0.599683886652004,13.522613720139937,0.4499998092651367,0.6601035448600534,0.8069997310638417,-0.431422154635829,2.0454216167635124,0.18778878821400546,1.426210673913678,-0.75,58.083788565274,-7.85361570196779,0.6192109428498356,5,-0.4599995613098127,-0.9749994277954084,-3.0949995517730695,-0.2649993896484357,2.8500003814697283,4,0.22501906075662137,-1.5454533632150924,13.510000228881836,2.156253725293857,13.25,1.082190993401362,12.890000343322756,0.22501906075662137 3923,2009-05-04,13.630000114440918,13.649999618530273,12.489999771118164,13.3100004196167,288500.0,0.03966441429301071,5.4444668146633255,-1.185182045521969,72.18390960834462,62.58453408992433,-0.9007672091659309,-1.4031932525622839,-3.0010691455440437,0.028120147250623617,13.600028138672865,1.1599998474121094,0.6959065531139288,1.2355001926422116,-0.11205099181496081,2.583051377099384,0.5617246004136263,1.9092757848707969,0.18000030517578125,87.75508350487574,18.08240001486888,0.6737755922285861,5,-0.9800000190734863,-1.494999885559082,-3.4600000381469727,-1.1250000000000018,2.1899995803833026,0,0.20616290506406632,-1.3243275287907375,13.109999656677244,-1.5454533632150924,13.510000228881836,2.156253725293857,13.25,0.20616290506406632 3924,2009-05-05,13.300000190734865,13.729999542236328,12.920000076293945,13.619999885559082,598300.0,-0.024211292805230378,2.000003532133585,-0.9999999999999944,65.62500465661236,62.89153345930634,-0.4433816758983653,-0.980102738259335,-2.6216900259526756,0.3165687622093536,14.039342123740978,0.8099994659423828,0.6512207557404874,0.8145002365112326,-0.5187583043556199,2.147758777378085,0.14787096607780548,1.4811295069446597,0.48360021591186353,64.82758892843911,-7.1253623588714134,0.6666292704334265,5,-0.3249998092651385,-1.1649999618530291,-3.1300001144409197,-0.7950000762939489,1.9799995422363281,1,0.19248116009244454,5.4444668146633255,13.630000114440918,-1.3243275287907375,13.109999656677244,-1.5454533632150924,13.510000228881836,0.19248116009244454 3925,2009-05-06,13.380000114440918,13.56999969482422,12.920000076293945,13.479999542236328,317800.0,0.006015031771336554,3.6428588458485716,0.31249850988246125,63.67924422206039,63.75159438197565,-0.42896924249061996,-0.9297780853365278,-2.6610015671230727,0.1873966337840507,14.789847961495148,0.6499996185302752,0.7028886870749425,0.7815001487731941,-0.44312930299465236,2.0061296005410405,0.16918542288927085,1.3938148746571173,0.3777282794952388,67.42423530890724,-4.942272805355202,0.6123147258839237,5,-0.4049997329711914,-1.1999998092651367,-3.1649999618530273,-1.130000114440918,2.1800003051757812,2,0.20553056971633588,2.000003532133585,13.300000190734865,5.4444668146633255,13.630000114440918,-1.3243275287907375,13.109999656677244,0.20553056971633588 3926,2009-05-07,13.260000228881836,13.890000343322756,13.010000228881836,13.550000190734865,388100.0,-0.00896860123562837,-1.227848498566475,2.9000162125561655,59.70874044850009,64.11485575136759,-0.18935947273196874,-0.7198854742768557,-2.48829600158032,0.2674059710153429,15.430826955750987,0.8800001144409197,0.718558814292539,0.5810002326965336,-0.5916693926588135,1.7536698580518806,-0.005334579981139953,1.167335045374207,-0.7700004577636719,55.00001021793486,-14.605836739812332,0.5863348126776735,5,-0.24499988555908025,-1.0399999618530273,-3.0450000762939453,-1.260000228881836,1.7899999618530291,3,0.21266965657224723,3.6428588458485716,13.380000114440918,2.000003532133585,13.300000190734865,5.4444668146633255,13.630000114440918,0.21266965657224723 3927,2009-05-08,14.239999771118164,14.699999809265135,13.510000228881836,14.15999984741211,1830200.0,0.07390644987333972,1.3799991607666064,-0.27586184217016674,78.00452833126451,65.87741480652787,-0.998445538612664,-1.6481330621994434,-3.4021483775594277,-0.7496865434089557,15.513467596241476,1.439999580383299,0.7213136487154443,1.4744997978210446,0.11412088823799493,2.834878707404094,0.7943103430295206,2.1546892526125685,-1.7219999885559076,79.18551899516395,3.541486173277022,0.6801894547915247,5,-0.7199997901916504,-1.3550000190734863,-4.024999618530273,-2.239999771118164,0.5900001525878906,4,0.11376403873578678,-1.227848498566475,13.260000228881836,3.6428588458485716,13.380000114440918,2.000003532133585,13.300000190734865,0.11376403873578678 3928,2009-05-11,14.300000190734865,14.43000030517578,13.960000038146973,14.289999961853027,452700.0,0.0042135126812568036,2.4814775569025036,0.12500298023510314,76.04938289047537,66.80904908100604,-0.9112881109694708,-1.6435448237833103,-3.398453898802586,-0.8429754836141399,15.60057423963265,0.4700002670288068,0.7983509727519724,1.4400002002716086,-0.07067770309748411,2.9506781036407013,0.6846612485870622,2.195339151956155,-1.6947204071044943,77.52810794737664,0.3288980934535459,0.7553389516845465,5,-0.7700004577636754,-1.4150004386901873,-3.797500133514406,-2.4050002098083514,0.8899993896484357,0,0.11608390386509515,1.3799991607666064,14.239999771118164,-1.227848498566475,13.260000228881836,3.6428588458485716,13.380000114440918,0.11608390386509515 3929,2009-05-12,14.09000015258789,14.31999969482422,13.770000457763672,14.289999961853027,576400.0,-0.014685317157061006,3.2307751559811613,-19.999523173751932,70.2020199587608,67.21717029425282,-0.5734741328923665,-1.3126095303497216,-3.109122227264372,-0.6904964252999761,16.520189871129904,0.5499992370605487,0.8690613430462513,1.1105001449584968,-0.391911712731023,2.6129120026480166,0.3592942161137369,1.8617060738032567,-1.4009315679321297,65.73035122544496,-10.732443062841114,0.7512059288447602,5,-0.49500036239624023,-1.205000400543213,-3.427500009536743,-2.195000171661377,0.9899997711181641,1,0.12278208115693912,2.4814775569025036,14.300000190734865,1.3799991607666064,14.239999771118164,-1.227848498566475,13.260000228881836,0.12278208115693912 3930,2009-05-13,13.260000228881836,13.920000076293945,13.210000038146973,13.789999961853027,645700.0,-0.05890702020706573,-1.2539679656314004,2.6500011920940323,59.52890949714418,66.96566540873955,0.2884244087445147,-0.39579002528839524,-2.2042535043727813,0.06906759622395775,17.142867212119434,0.880000114440918,0.8702969474559357,0.21250019073486293,-1.2048936968109736,1.6298940782806994,-0.49619675303805444,0.9211971345077803,-0.4904943952417007,14.79290308127171,-59.9253508662763,0.7086969437729179,5,0.33499956130981445,-0.3750004768371582,-2.5250000953674316,-1.3650002479553223,2.039999961853029,2,0.1523378181917041,3.2307751559811613,14.09000015258789,2.4814775569025036,14.300000190734865,1.3799991607666064,14.239999771118164,0.1523378181917041 3931,2009-05-14,13.3100004196167,13.649999618530273,13.260000228881836,13.260000228881836,405400.0,0.0037707533839974605,-14.599916076980298,-0.09434003004975304,59.002175659302125,67.10932391916272,0.23140552772677836,-0.3793949478203267,-2.174358869810579,-0.05099445150455395,17.290507694127484,0.3899993896484375,0.8345398658037126,0.20800037384033132,-1.158325576836182,1.5743263245168446,-0.47516260149792444,0.8911633491785871,-0.4632748269515634,6.711436028925147,-64.73026369794376,0.6831629753382565,5,0.28499937057495117,-0.3250002861022949,-2.562500238418579,-1.4150004386901855,1.549999237060545,3,0.16904582487344477,-1.2539679656314004,13.260000228881836,3.2307751559811613,14.09000015258789,2.4814775569025036,14.300000190734865,0.16904582487344477 3932,2009-05-15,13.289999961853027,13.710000038146973,12.989999771118164,13.390000343322756,1019700.0,-0.0015026639468916914,-1.0571413779761418,-2.0000000000000355,56.19265789155371,65.33251817285262,0.31248534043278475,-0.3099141995819732,-2.060798321885647,-0.10044641886410233,17.016879207499894,0.7200002670288086,0.7825865449161657,0.14649991989135813,-1.1877656049785976,1.4807654447613139,-0.5206328425436197,0.813632682326336,-0.3691434005238907,20.833338852279905,-46.420972911345984,0.6671327624349782,5,0.5199999809265137,-0.19500017166137695,-2.5424997806549072,-1.3949999809265137,1.4800004959106445,4,0.13243041639831876,-14.599916076980298,13.3100004196167,-1.2539679656314004,13.260000228881836,3.2307751559811613,14.09000015258789,0.13243041639831876 3933,2009-05-18,14.170000076293945,14.279999732971193,13.4399995803833,13.4399995803833,457800.0,0.06621520819915938,-1.3013687176747133,-7.299977111903588,62.54901370467031,64.9907414004146,-0.539605675867481,-1.0549828758274717,-2.83282698618477,-1.040377382256672,17.988030247875287,0.9899997711181658,0.7696982739123541,0.906500053405761,-0.3362013872860352,2.1492014940975572,0.2851493330598629,1.5278507737516591,-1.1800003051757812,88.72183254625308,22.969966922620884,0.621350720345898,5,-0.3600001335144043,-1.075000286102295,-3.197499990463257,-2.2750000953674316,0.6000003814697266,0,0.04657726491591707,-1.0571413779761418,13.289999961853027,-14.599916076980298,13.3100004196167,-1.2539679656314004,13.260000228881836,0.04657726491591707 3934,2009-05-19,14.739999771118164,14.93000030517578,14.06999969482422,14.170000076293945,859100.0,0.040225807463319274,-1.2337664911246424,0.780820969324368,64.03012604302488,65.02972826941067,-0.9877308005397047,-1.501110469282029,-3.267952428607794,-1.666803490175223,19.221400001710837,0.860000610351559,0.8238632487685482,1.3489997386932373,0.048151360163178225,2.6498481172232964,0.6985755494282078,1.9994239279582668,-1.75,90.20616073438809,26.41421362734458,0.6504241892650298,5,-0.7799997329711914,-1.5299997329711914,-3.744999647140503,-2.8449997901916504,0.5300006866455078,1,0.03052915985432203,-1.3013687176747133,14.170000076293945,-1.0571413779761418,13.289999961853027,-14.599916076980298,13.3100004196167,0.03052915985432203 3935,2009-05-20,14.460000038146973,15.010000228881836,14.449999809265135,14.880000114440918,493800.0,-0.018995911622727957,-1.5454533632150798,-0.7368426336148626,58.91181663118271,64.94118117859762,-0.6016971517901712,-1.1235615730082742,-2.8780520770993654,-1.443674811071329,19.966866844245466,0.560000419616701,0.7602994599583788,0.9704999923706055,-0.3413805688162235,2.2823805535574344,0.314559711777191,1.62644027296402,-1.3536002349853522,72.77227395563244,10.821768031211263,0.6559402805934144,5,-0.46000003814697266,-1.2100000381469727,-3.4649999141693115,-2.565000057220459,0.9499998092651367,2,0.0428768937706403,-1.2337664911246424,14.739999771118164,-1.3013687176747133,14.170000076293945,-1.0571413779761418,13.289999961853027,0.0428768937706403 3936,2009-05-21,14.289999961853027,14.510000228881836,14.140000343322756,14.239999771118164,437800.0,-0.011756575093047505,-1.9600103760161718,-0.1190480515528994,61.56862957758964,63.114970205967076,-0.30198346438435664,-0.8457044041743842,-2.5952818540993015,-1.3373808548264794,20.563073267569397,0.36999988555908025,0.752143216300162,0.7044999122619622,-0.5418078874034897,1.950807711927414,0.08134601242923623,1.3276538120946881,-1.0313121246337893,64.35643050170812,1.8376293581483552,0.6231538998327264,5,-0.28999996185302734,-1.0399999618530273,-3.134999990463255,-2.3949999809265137,1.0600004196166992,3,0.0706788125666915,-1.5454533632150798,14.460000038146973,-1.2337664911246424,14.739999771118164,-1.3013687176747133,14.170000076293945,0.0706788125666915 3937,2009-05-22,14.760000228881836,15.0,14.210000038146973,14.31999969482422,813700.0,0.032890151734322526,-1.3939398318064908,8.799977111903681,61.18811952239237,61.46371872062453,-0.771607359430881,-1.1975328074448477,-2.959877254901638,-1.8573449591351157,21.322226477378397,0.7899999618530273,0.7693656594306795,1.060500144958496,-0.177111648396588,2.29811193831358,0.44169424828095316,1.679306041636039,-1.3612074003295902,84.07643969834747,23.72746742273354,0.6188058966775422,5,-0.7600002288818359,-1.510000228881836,-3.512500286102295,-2.8650002479553223,0.5,4,0.006775028878369005,-1.9600103760161718,14.289999961853027,-1.5454533632150798,14.460000038146973,-1.2337664911246424,14.739999771118164,0.006775028878369005 3938,2009-05-26,15.020000457763672,15.149999618530273,14.399999618530273,14.619999885559082,509400.0,0.017615191385504048,1.2727310821765196,0.9090911061308217,67.2690772665705,61.13783619927005,-1.0267038878675585,-1.3478559223132045,-3.1112124609687335,-2.173649283642826,21.823397613690005,0.75,0.8322575433222941,1.207000350952148,-0.07936701423389536,2.4933677161381915,0.5638166683591255,1.8501840335451707,-1.4923110371850594,87.96303981943763,27.016471638612018,0.6431836825930218,5,-0.9500007629394531,-1.7000007629394531,-3.7450006008148193,-3.125000476837158,0.7899999618530273,1,-0.01664447352734788,-1.3939398318064908,14.760000228881836,-1.9600103760161718,14.289999961853027,-1.5454533632150798,14.460000038146973,-0.01664447352734788 3939,2009-05-27,15.579999923706055,15.84000015258789,14.770000457763672,14.970000267028807,958100.0,0.03728358514482766,-1.1188127973742779,1.5249969601674693,70.14651825910771,62.31757050615489,-1.512137331976719,-1.7876480408980413,-3.5476740017770734,-2.7973273762298874,22.342195683872582,1.0699996948242188,0.7362665376021305,1.6324998378753666,0.1984349752223462,3.066564700528387,0.9154674065488564,2.3495322692018767,-1.8900794833322756,84.70586717334825,23.563360388766284,0.7170324313265101,5,-1.1649999618530273,-1.9149999618530273,-4.215000152587891,-3.684999942779541,-0.46000003814697266,2,-0.05198969639979989,1.2727310821765196,15.020000457763672,-1.3939398318064908,14.760000228881836,-1.9600103760161718,14.289999961853027,-0.05198969639979989 3940,2009-05-28,15.579999923706055,15.850000381469727,14.989999771118164,15.6899995803833,687300.0,0.0,2.9999911286369816,-0.18032740752089824,71.7228429637768,63.73097798442985,-1.2834002136439704,-1.6908298983153038,-3.431905147901219,-2.8718714463059705,22.57472591800346,0.8600006103515625,0.6569530254366072,1.5159998416900642,-0.051813185065874734,3.083812868446003,0.7320933283120947,2.2999063550680336,-1.6320699178665823,84.21049989821896,21.370190036730072,0.7839065133779691,5,-1.1599998474121094,-1.9099998474121094,-4.164999961853027,-4.670000076293945,-0.4499998092651367,3,-0.019897270055226235,-1.1188127973742779,15.579999923706055,1.2727310821765196,15.020000457763672,-1.3939398318064908,14.760000228881836,-0.019897270055226235 3941,2009-05-29,15.350000381469727,15.829999923706055,15.039999961853027,15.640000343322756,679500.0,-0.014762486737010083,1.358211929484944,2.636371517994173,62.091509514718986,64.38640594255932,-0.8198065632154918,-1.3870278939593739,-3.092870041655285,-2.7078122055236467,22.341262816218066,0.7899999618530273,0.6199638367358382,1.1940002918243415,-0.45097802621915584,2.838978609867839,0.37151113280259196,2.016489450846091,-1.135780523042019,69.51220150436276,8.3784329779578,0.8224891590217488,5,-0.7050004005432129,-1.3550000190734863,-3.7900004386901855,-4.810000419616699,-0.3900003433227539,4,0.003908759899108105,2.9999911286369816,15.579999923706055,-1.1188127973742779,15.579999923706055,1.2727310821765196,15.020000457763672,0.003908759899108105 3942,2009-06-01,16.059999465942386,16.200000762939453,15.520000457763672,15.699999809265135,637300.0,0.046254010868283624,1.1249934807649038,-1.2413782897657686,66.79389000383472,64.8580588646887,-1.2243091663103893,-1.96545878875658,-3.6736638511167534,-3.486519629085878,22.573072534286215,0.8500003814697266,0.7149141595970256,1.7564993858337434,-0.017538630307551983,3.5305374019750406,0.8694803777630948,2.643518393904392,-1.6167703342887965,92.22215511185023,31.792265630692228,0.8870190080706485,6,-0.9249992370605504,-1.8899989128112828,-4.4549994468689,-5.519999504089359,-1.409999847412113,0,-0.04420915990553542,1.358211929484944,15.350000381469727,2.9999911286369816,15.579999923706055,-1.1188127973742779,15.579999923706055,-0.04420915990553542 3943,2009-06-02,16.440000534057614,16.540000915527347,15.880000114440918,16.049999237060547,620100.0,0.023661337531242,1.2372830398505013,1.0833379692545444,71.71904295518469,65.7123829660398,-1.3951645850330507,-2.2389393331945406,-3.9167353232968587,-3.9191867863454064,23.91643545079591,0.6600008010864293,0.835751385493051,1.9960004329681365,0.013685010568238454,3.9783158553680344,1.0048427217681883,2.9871581441680846,-1.7156879413982864,94.35026239506851,33.16193352312534,0.9911577111999486,6,-1.0999999046325613,-2.0999999046325613,-4.835000514984127,-5.900000572204586,-1.9600009918212855,1,-0.07177617194909769,1.1249934807649038,16.059999465942386,1.358211929484944,15.350000381469727,2.9999911286369816,15.579999923706055,-0.07177617194909769 3944,2009-06-03,15.859999656677244,16.309999465942386,15.649999618530273,16.229999542236328,367700.0,-0.03527985757535845,1.4905667167495684,-0.948714500202974,75.19378899367601,67.52149100631682,-0.7147475592197345,-1.536071283182407,-3.2288668890578176,-3.395120650888096,25.069583887624024,0.7900009155273402,0.9806546877374274,1.287999582290647,-0.7137952778130323,3.289794442394326,0.2871021522388073,2.2888970123424865,-0.8088631659016734,56.12898343315093,-10.47662810334284,1.00089743005184,6,-0.5199990272521919,-1.4199991226196254,-4.174999713897703,-5.239999771118162,-1.449999809265135,2,-0.003152537083410012,1.2372830398505013,16.440000534057614,1.1249934807649038,16.059999465942386,1.358211929484944,15.350000381469727,-0.003152537083410012 3945,2009-06-04,16.129999160766598,16.129999160766598,15.84000015258789,16.0,310800.0,0.017023928747418315,3.4615520049299837,-0.35134919182519303,76.20816618182315,69.148106184565,-0.8079055082162885,-1.6753820199858431,-3.385315036519529,-3.704883950490075,26.285049898871133,0.2899990081787074,1.035367061470616,1.4204991340637179,-0.6140700123657901,3.455068280493226,0.4032145608489639,2.437783707278472,-0.8108670735357073,72.66656706074542,-1.452661249703823,1.017284573214754,6,-0.754998683929438,-1.679998874664303,-4.337499141693112,-5.414999008178707,-1.2699995040893537,3,-0.0626162013488607,1.4905667167495684,15.859999656677244,1.2372830398505013,16.440000534057614,1.1249934807649038,16.059999465942386,-0.0626162013488607 3946,2009-06-05,16.079999923706055,16.25,15.920000076293945,16.219999313354492,389200.0,-0.003099766873029819,2.299986648610502,-1.0769253341549951,75.78558717528136,70.770047034886,-0.5333835809323357,-1.4791183099205085,-3.2396693761460273,-3.6975783330477068,27.195067687930774,0.3299999237060547,1.0414573000911105,1.2294999122619625,-0.7727141540564375,3.2317139785803644,0.22839287910276163,2.2306069454211634,-0.5411114473818017,54.901883786421735,-24.885367377539225,1.0011070331592007,6,-0.6099996566772443,-1.564999580383299,-3.992500066757202,-5.230000019073486,-1.1099996566772479,4,-0.05907959040874078,3.4615520049299837,16.129999160766598,1.4905667167495684,15.859999656677244,1.2372830398505013,16.440000534057614,-0.05907959040874078 3947,2009-06-08,15.859999656677244,16.120000839233402,15.470000267028807,15.960000038146973,242100.0,-0.013681608710984672,2.0952262013968723,0.7142915531335277,67.7894728388481,70.82786876513904,-0.1575022926565186,-1.1926781113694194,-2.9426603354186778,-3.523421456337365,26.937356089616255,0.6500005722045952,1.1043733856595583,0.9284996509551977,-1.1006173233805345,2.9576166252909317,-0.08605883621266841,1.9430581381230638,0.680001258850103,36.4485189981611,-40.464975316533035,1.0145584871678668,6,-0.20499897003173473,-1.3449993133544886,-3.4799995422363263,-4.789999485015867,-0.08999919891357244,0,-0.05674650933244896,2.299986648610502,16.079999923706055,3.4615520049299837,16.129999160766598,1.4905667167495684,15.859999656677244,-0.05674650933244896 3948,2009-06-09,15.960000038146973,16.059999465942386,15.68000030517578,15.890000343322756,399300.0,0.006305194428401384,1.8148237105900458,-0.6999942779758992,64.2523404572958,70.17296012049329,-0.1230850780110142,-1.2247316142678955,-2.940335637307946,-3.6511062620550234,26.665717436298493,0.3799991607666069,1.179425591920893,0.9455000400543216,-1.110479167269439,3.001479247378084,-0.08248956360755955,1.9734896437162028,0.5586008644104048,58.33336171652442,-16.20063184156527,1.0279896036618812,6,-0.19499969482421697,-1.444999694824217,-3.567499876022339,-4.889999866485596,0.35999965667724965,1,-0.08208022659684133,2.0952262013968723,15.859999656677244,2.299986648610502,16.079999923706055,3.4615520049299837,16.129999160766598,-0.08208022659684133 3949,2009-06-10,15.81999969482422,16.190000534057614,15.529999732971193,16.129999160766598,580200.0,-0.008771951315045712,2.069755372707338,-4.428583106267066,66.42511526443158,69.58432370945494,0.06094883035734533,-0.9997356438359049,-2.6946258913306327,-3.538767785124408,26.638242352536324,0.6600008010864205,1.2295998466160505,0.7189997196197524,-1.318696335179732,2.756695774419237,-0.2998483077799907,1.7378477470194955,0.6776291950225843,44.87173687383042,-28.65057961409716,1.0188480273997427,6,-0.029999256134033203,-1.0899991989135742,-3.4274995326995867,-4.749999523162844,0.4400005340576154,2,-0.08470291899097171,1.8148237105900458,15.960000038146973,2.0952262013968723,15.859999656677244,2.299986648610502,16.079999923706055,-0.08470291899097171 3950,2009-06-11,15.279999732971193,16.139999389648438,15.1899995803833,15.829999923706055,949300.0,-0.03413400583248416,-1.6027374353494168,1.774197220188422,60.97560666159455,69.46033450355222,0.6190145275717924,-0.31689017971036826,-2.061393741535916,-3.0228250530915,27.370203626134927,0.9499998092651367,1.216934883586294,0.07799978256225693,-1.7665778015608549,1.922577366685367,-0.8442890094992972,1.0002885746238128,1.1970765844192517,8.490577071699354,-63.456873710189974,0.9222887920615553,6,0.5850005149841309,-0.5499992370605469,-2.724999427795412,-4.209999561309816,1.2300004959106428,3,-0.05693716628029766,2.069755372707338,15.81999969482422,1.8148237105900458,15.960000038146973,2.0952262013968723,15.859999656677244,-0.05693716628029766 3951,2009-06-12,15.5600004196167,15.630000114440918,15.010000228881836,15.1899995803833,528900.0,0.0183246525876124,1.431371009061772,-0.6727285653101976,59.259260076881176,68.62315340055737,0.4156444600375533,-0.44236391736792413,-2.242019202279243,-3.316717078129656,28.024803193537217,0.619999885559082,1.1401748163483312,0.24550046920776403,-1.3739271629297285,1.8649281013452566,-0.5642133468609813,1.0552142852765112,0.8655928282934582,46.61017360100877,-22.819762557819956,0.8097138160687465,6,0.2150001525878924,-0.7950000762939435,-2.9825000762939453,-4.490000247955322,0.9299993515014648,4,-0.044987194348462545,-1.6027374353494168,15.279999732971193,2.069755372707338,15.81999969482422,1.8148237105900458,15.960000038146973,-0.044987194348462545 3952,2009-06-15,15.050000190734865,15.479999542236328,14.760000228881836,15.40999984741211,743600.0,-0.03277636344012369,1.88000274658727,-0.9729698381850282,50.328224602999235,66.24639580587011,0.8574832331165378,0.21739782067823477,-1.6613443068322091,-2.833614472083081,29.01489090983798,0.8000001907348633,1.0407161151083049,-0.352499771118163,-1.672274288832698,0.967274746596372,-1.0123870299754305,0.3073874877391045,1.2906574760335925,20.27971328421373,-44.87240604724485,0.6598872588572677,6,0.4849996566772461,-0.2849998474121094,-2.432499885559084,-3.9400000572204608,1.439999580383299,0,-0.00531560948120835,1.431371009061772,15.5600004196167,-1.6027374353494168,15.279999732971193,2.069755372707338,15.81999969482422,-0.00531560948120835 3953,2009-06-16,14.829999923706055,15.260000228881836,14.829999923706055,15.109999656677244,334700.0,-0.01461795775685426,-2.071433680402996,0.7777777777777767,41.13475481109362,62.462058674472054,0.9220514188405122,0.515825488648872,-1.373380539241996,-2.638551411706647,29.326733060002013,0.43000030517578125,1.0262946986156791,-0.6055000305175788,-1.82468811492258,0.6136880538874223,-1.2150940727200776,0.004094011684921739,1.384205148031473,4.895082509483402,-55.39663752153629,0.6095940422025002,6,0.6750001907348633,-0.064999580383299,-1.627500057220459,-3.315000057220459,2.3999996185302734,1,0.06338506668196309,1.88000274658727,15.050000190734865,1.431371009061772,15.5600004196167,-1.6027374353494168,15.279999732971193,0.06338506668196309 3954,2009-06-17,15.1899995803833,15.34000015258789,14.4399995803833,14.850000381469727,299400.0,0.0242750949783741,1.8125002793966225,-1.2142840112942472,45.751631270952515,59.077999239930875,0.5107258606626228,0.20160357234492743,-1.6495160520821752,-3.0181353002869997,28.7654241350676,0.9000005722045898,0.9237924226910224,-0.26800036430358887,-1.4491610750521247,0.9131603464449451,-0.8585807196778568,0.32257999107067903,0.9078691039257727,44.117652008690776,-12.605352126919591,0.5905803553742671,6,0.1550002098083496,-0.4249992370605451,-1.9824998378753662,-3.674999713897705,2.080000877380371,2,0.07439105633026011,-2.071433680402996,14.829999923706055,1.88000274658727,15.050000190734865,1.431371009061772,15.5600004196167,0.07439105633026011 3955,2009-06-18,15.079999923706055,15.289999961853027,14.880000114440918,15.119999885559082,323600.0,-0.007241583918099814,1.1578932838761329,-0.11764722381947464,46.97986147617649,55.877363051141444,0.5097226279816809,0.3799119240229345,-1.4435957196878526,-2.9320711028956516,28.092351770911637,0.4099998474121094,0.7432465641675066,-0.4090000152587887,-1.5096771443053179,0.6916771137877404,-0.9593385797820524,0.14133854926447675,0.8520818502104408,53.781517319198656,-1.2690570541652306,0.5503385645232649,6,0.23500013351440252,-0.314999580383299,-1.8400001525878906,-3.565000057220459,1.9099998474121094,3,0.07824935750303275,1.8125002793966225,15.1899995803833,-2.071433680402996,14.829999923706055,1.88000274658727,15.050000190734865,0.07824935750303275 3956,2009-06-19,15.300000190734865,15.539999961853027,15.130000114440918,15.220000267028807,400300.0,0.014588877197735606,-2.1538422037193268,-2.000000000000089,40.452276177205945,52.83989675540343,0.18712165830775263,0.2523986161229512,-1.5802273017063175,-3.174810875985836,28.017901930097565,0.46000003814697266,0.5848737071666932,-0.23949975967406978,-1.1911402394472308,0.7121407200990895,-0.7153199995606503,0.23632048021251073,0.48287336382831114,78.18184655558981,26.683465248819445,0.4758202398865798,6,0.01499986648559215,-0.5349998474121094,-2.060000419616701,-3.7850003242492694,1.900000572204588,4,0.07908496882762805,1.1578932838761329,15.079999923706055,1.8125002793966225,15.1899995803833,-2.071433680402996,14.829999923706055,0.07908496882762805 3957,2009-06-22,14.859999656677244,15.460000038146973,14.859999656677244,15.09000015258789,283300.0,-0.028758204481858063,-4.217383372102119,-2.8750089407051376,30.445542743120157,49.0835858982728,0.5256304295803798,0.7381187097064039,-1.0879766774223913,-2.7648100829654076,27.344499991858072,0.6000003814697283,0.3707068952998842,-0.6845002651214624,-1.6198070205508603,0.25080649030793545,-1.1521536428361632,-0.2168468874067635,0.7885865004679449,38.18181187653547,-7.569915142838184,0.4676533777146991,6,0.4550004005432129,-0.09499931335448863,-1.569999694824217,-3.3449997901916486,2.310000419616701,0,0.1096904543808983,-2.1538422037193268,15.300000190734865,1.1578932838761329,15.079999923706055,1.8125002793966225,15.1899995803833,0.1096904543808983 3958,2009-06-23,14.770000457763672,15.050000190734865,14.630000114440918,14.90999984741211,306300.0,-0.006056473821863917,-1.0000000000000084,0.6086916860510873,34.647899431690746,45.552784139079385,0.47950113384259296,0.8521166879590449,-0.9424720987566886,-2.697495279833319,26.61966905284734,0.4200000762939471,0.1454631449636281,-0.7619994640350338,-1.7328285924867401,0.20882966441667072,-1.2474140282608879,-0.27658489980918155,0.7699995040893555,30.00006935810805,-13.842544133704777,0.4854145642258526,6,0.5199990272521973,0.21999979019165217,-1.3175005912780762,-3.255000591278076,2.5799999237060547,1,0.11645221801265393,-4.217383372102119,14.859999656677244,-2.1538422037193268,15.300000190734865,1.1578932838761329,15.079999923706055,0.11645221801265393 3959,2009-06-24,14.770000457763672,15.130000114440918,14.729999542236328,14.989999771118164,291700.0,0.0,-1.6666603088621437,1.5714305177111716,29.268316794259405,42.029751931597694,0.3519016864521589,0.8309240546292322,-0.8629333931036136,-2.715140814220897,25.169287371496896,0.40000057220458984,-0.008222260172130902,-0.7214994907379157,-1.749778882461289,0.30677990098545926,-1.2356391865996024,-0.20735979487622913,0.6899995803833008,15.384655692074231,-23.786966641680984,0.5141396958616872,6,0.2649993896484375,0.5349998474121129,-1.3175005912780762,-3.255000591278076,2.3299999237060547,2,0.16655375817402818,-1.0000000000000084,14.770000457763672,-4.217383372102119,14.859999656677244,-2.1538422037193268,15.300000190734865,0.16655375817402818 3960,2009-06-25,15.270000457763672,15.279999732971193,14.619999885559082,14.619999885559082,377200.0,0.033852402471469256,-1.0307669735539065,-2.9545572769912347,39.142102531454626,39.79451220432808,-0.16725446824960244,0.32307300667514127,-1.2823923060286369,-3.2370835679159846,23.53324998019729,0.6599998474121112,-0.13882920708299018,-0.20599951744079625,-1.238000915409657,0.8260018805280627,-0.7220002164252257,0.3100011815436332,0.08799953460693288,70.65223025013216,32.087753317279805,0.5160006989844296,6,-0.2800006866455078,0.0700001716613805,-1.6850004196166992,-3.640000343322754,2.1999988555908203,3,0.13097576555625756,-1.6666603088621437,14.770000457763672,-1.0000000000000084,14.770000457763672,-4.217383372102119,14.859999656677244,0.13097576555625756 3961,2009-06-26,15.40999984741211,15.5,14.960000038146973,15.119999885559082,648200.0,0.00916826361830636,1.2978708725709218,0.4461533947107802,43.835620017542404,39.073111694832875,-0.36964073221328597,0.19794799639109684,-1.348879376378953,-3.4006697798833674,21.888908833435096,0.5399999618530273,-0.2739396658058606,-0.06900010108947718,-1.0998074319201372,0.9618072297411828,-0.5844037665048081,0.4464035643258537,-0.9700002670288086,89.77271126321733,48.836277073651985,0.5154036654153301,6,-0.4200000762939453,-0.069999217987057,-1.7849998474121094,-3.739999771118164,2.0900001525878906,4,0.10253082020447857,-1.0307669735539065,15.270000457763672,-1.6666603088621437,14.770000457763672,-1.0000000000000084,14.770000457763672,0.10253082020447857 3962,2009-06-29,15.350000381469727,15.470000267028807,14.970000267028807,15.470000267028807,293600.0,-0.0038935409822511424,7.333341280627129,-0.4137927632552465,41.551250489055334,39.119388992384174,-0.29347281246642076,0.21294671399085985,-1.2222862190835109,-3.3683582652887125,19.825023876896594,0.5,-0.3536723760638196,-0.09349961280822683,-1.0883339912142667,0.901334765597813,-0.5909168020112467,0.4039175763947931,-0.8888007926940915,82.95459102007375,42.39212016348452,0.49741718920301986,6,-0.3600006103515625,0.025000095367433417,-1.7250003814697266,-3.6200003623962402,2.270000457763672,0,0.12052119449475818,1.2978708725709218,15.40999984741211,-1.0307669735539065,15.270000457763672,-1.6666603088621437,14.770000457763672,0.12052119449475818 3963,2009-06-30,15.260000228881836,15.350000381469727,15.039999961853027,15.279999732971193,371600.0,-0.005863201977280519,2.874985843967742,0.16666269301990935,42.134837781581744,38.71752304912076,-0.15205257502573666,0.22136080668487956,-1.0431210150923196,-3.2456963257073124,17.366932659452043,0.3100004196166992,-0.4500088780217748,-0.12449975013732839,-1.0037448981911226,0.7547453979164658,-0.5641223241642255,0.3151228238895687,-0.7780246318817134,72.72730228329108,31.35871135225792,0.43962257402689675,6,-0.18000030517578125,0.21000003814697443,-1.635000228881836,-3.3450002670288086,2.0599994659423864,1,0.12516381512217478,7.333341280627129,15.350000381469727,1.2978708725709218,15.40999984741211,-1.0307669735539065,15.270000457763672,0.12516381512217478 3964,2009-07-01,15.8100004196167,16.100000381469727,15.380000114440918,15.470000267028807,342600.0,0.03604195167008628,-1.769229358471188,-17.000429164082313,57.42297943910052,39.87786948944565,-0.675939047106791,-0.3505501496843113,-1.509266612526826,-3.768925536440962,15.689168210941972,0.8400001525878906,-0.44960906541828827,0.4280004024505608,-0.44581974399619284,1.3018205488973162,-0.008909670772816014,0.8649104756739376,-1.3076643345565788,80.40541454855457,33.43720277166942,0.4369100732233774,7,-0.4500002861022949,-0.3200001716613752,-2.1150007247924805,-3.7900004386901855,1.8499994277954102,2,0.09740669961919979,2.874985843967742,15.260000228881836,7.333341280627129,15.350000381469727,1.2978708725709218,15.40999984741211,0.09740669961919979 3965,2009-07-02,15.119999885559082,15.649999618530273,15.079999923706055,15.5,363100.0,-0.04364329637850484,-1.478259337196405,-1.117646893828041,44.47235446401102,40.32454485464622,0.02272159627218784,0.27394964963239943,-0.75137183407581,-3.0555752072665534,13.702696126874415,0.7300004959106445,-0.3980520537386312,-0.2115001678466797,-1.0174065556370486,0.5944062199436893,-0.6144533617418642,0.19145302604850478,-0.5537572286425778,14.03507010758949,-31.616126120199702,0.40295319389518447,7,0.24000024795532227,0.370000362396242,-1.0799999237060547,-2.5749998092651367,2.2100000381469727,3,0.13095241474186237,-1.769229358471188,15.8100004196167,2.874985843967742,15.260000228881836,7.333341280627129,15.350000381469727,0.13095241474186237 3966,2009-07-06,15.130000114440918,15.329999923706055,14.989999771118164,14.989999771118164,314100.0,0.0006613908040691285,-3.8571331257961456,-0.36842184515847304,51.14942434237567,42.624976143452386,-0.015566041126042762,0.19934937373309403,-0.6880932359462602,-3.0309131125383644,11.432208754016196,0.3400001525878906,-0.39353008029498326,-0.15399994850158727,-0.8824127060735343,0.5744128090703597,-0.5182063272875599,0.21020643028438535,-0.5024071485422841,14.15927709806232,-33.26776861441559,0.36420637878597323,7,0.23000001907348633,0.3600001335144061,-1.0850000381469727,-2.5799999237060547,1.919999122619629,0,0.15465956253894197,-1.478259337196405,15.119999885559082,-1.769229358471188,15.8100004196167,2.874985843967742,15.260000228881836,0.15465956253894197 3967,2009-07-07,14.960000038146973,15.25,14.90999984741211,14.9399995803833,344600.0,-0.011235960013753599,-7.500011920940324,0.14286006226115625,51.89504575830328,44.54132573529822,0.19010210387469506,0.3145961156857897,-0.4488250579618658,-2.8284840617651774,9.912295155917166,0.3400001525878906,-0.3923443588564641,-0.27900004386901855,-0.9677028609995411,0.40970277326150395,-0.6233514524342798,0.0653513646962427,-0.2735107756254944,4.201694814738829,-46.59752098874132,0.3443514085652611,7,0.40000009536743164,0.5300002098083514,-0.6399998664855957,-2.4099998474121094,1.7799997329711914,1,0.16978609327381022,-3.8571331257961456,15.130000114440918,-1.478259337196405,15.119999885559082,-1.769229358471188,15.8100004196167,0.16978609327381022 3968,2009-07-08,14.649999618530273,15.079999923706055,14.43000030517578,15.0,325600.0,-0.02072195313009484,1.5490169679154255,-17.499618539004388,42.01183515429633,45.95727221974677,0.5378510898434801,0.5496008681286373,-0.08043486386578635,-2.4939149482577925,8.191630172152532,0.6499996185302752,-0.3858285328141253,-0.5235004425048828,-1.1714535781254565,0.12445269311569085,-0.8474770103151705,-0.1995238746945951,1.4500007629394531,13.173610976277017,-36.88158956724223,0.323976567810287,7,0.6150007247924805,0.8350009918212891,0.002500772476196289,-1.8349990844726562,1.6000003814697266,2,0.20273046402994255,-7.500011920940324,14.960000038146973,-3.8571331257961456,15.130000114440918,-1.478259337196405,15.119999885559082,0.20273046402994255 3969,2009-07-09,14.479999542236328,14.760000228881836,14.359999656677244,14.710000038146973,297200.0,-0.011604101073075634,1.4242394467547812,0.6571435578007749,41.27906557674278,46.194712558112116,0.7402317477404274,0.6472490067620384,0.14267012180810923,-2.300085293990648,6.727966160616713,0.4000005722045916,-0.29892042236350846,-0.626500511169434,-1.2700853210962784,0.017084298757410465,-0.948292916132857,-0.30470810620601085,1.5866008377075183,9.302316985088058,-38.61754111294118,0.3217924049634226,7,0.7500004768371582,0.8550000190734863,0.36000108718872426,-1.4949989318847656,1.720001220703125,3,0.19613261342336186,1.5490169679154255,14.649999618530273,-7.500011920940324,14.960000038146973,-3.8571331257961456,15.130000114440918,0.19613261342336186 3970,2009-07-10,14.40999984741211,14.609999656677244,14.220000267028807,14.380000114440918,220000.0,-0.004834233220798012,-1.2285715842735898,-0.13043334038221527,36.474158759237795,45.37677241830049,0.7547850824479241,0.6837867019032693,0.25445059110679935,-2.2003536250798668,5.93715386036988,0.3899993896484375,-0.2337684565108198,-0.6530002117156979,-1.3615379340776812,0.055537510646285426,-1.0072690728966887,-0.2987313505347071,1.5883365036010737,17.117084608121488,-25.860532845693925,0.3542688611809912,7,0.7500004768371582,0.8250002861022949,0.4800007343292272,-1.4249992370605469,1.8600006103515625,4,0.22553782334589467,1.4242394467547812,14.479999542236328,1.5490169679154255,14.649999618530273,-7.500011920940324,14.960000038146973,0.22553782334589467 3971,2009-07-13,14.859999656677244,14.869999885559082,14.140000343322756,14.520000457763672,210500.0,0.03122830076545413,3.0555568801044704,11.33340750866256,50.0,46.31552236396101,0.2442485028879915,0.188310487407799,-0.1560598443873129,-2.615627157286026,5.257783945811928,0.7299995422363263,-0.13653566953917284,-0.168000364303591,-0.841455218916856,0.505454490309674,-0.5047277916102235,0.16872706300304152,1.0316365292968754,64.86482306758438,20.401490130152922,0.3367274273066322,7,0.2600007057189959,0.33500051498413264,0.052500724792482245,-1.8499994277954066,1.6500005722045916,0,0.1662180568031797,-1.2285715842735898,14.40999984741211,1.4242394467547812,14.479999542236328,1.5490169679154255,14.649999618530273,0.1662180568031797 3972,2009-07-14,14.970000267028807,15.020000457763672,14.710000038146973,14.829999923706055,162100.0,0.0074024638555179045,1.5833290285664332,0.4117666858336926,53.01204473191269,47.52410091399778,0.083452139847628,0.07590064918741568,-0.21158349203609284,-2.6846401365121384,4.995355131315882,0.3100004196166992,-0.10529774676158965,-0.053999757766725054,-0.7278546242757447,0.6198551087422945,-0.39092719102123397,0.28292767548778386,0.7815050515332036,88.29790364029803,40.269879219865274,0.3369274332545097,7,0.15000009536743342,0.19500017166137873,0.02250003814697621,-1.6399998664855922,1.6799993515014666,1,0.13894448449763264,3.0555568801044704,14.859999656677244,-1.2285715842735898,14.40999984741211,1.4242394467547812,14.479999542236328,0.13894448449763264 3973,2009-07-15,15.770000457763672,15.859999656677244,15.119999885559082,15.140000343322756,336200.0,0.05344022554874983,-1.2089511449056025,4.499989782085997,62.13591985804144,48.04776096054677,-0.711408875240604,-0.6851966683261992,-0.9634511847262441,-3.434433157190824,5.193033418958453,0.8899993896484375,-0.0874823632459325,0.6990004062652595,-0.045323004890541085,1.44332381742106,0.3268387006873592,1.0711621118431598,-1.6300001144409162,94.76748634637252,40.850107975216,0.3721617055779003,7,-0.7700004577636719,-0.6050000190734863,-0.6849999427795392,-2.2950000762939435,0.8699989318847656,2,0.061509149346724135,1.5833290285664332,14.970000267028807,3.0555568801044704,14.859999656677244,-1.2285715842735898,14.40999984741211,0.061509149346724135 3974,2009-07-16,16.319999694824222,16.379999160766598,15.75,15.760000228881836,279900.0,0.034876298103706294,-1.1724111849569243,0.8888878797099096,62.5899186792549,50.060823651129425,-1.3203005507412797,-1.2081405060799835,-1.4472959852096583,-3.9249287994399076,6.146775218256721,0.629999160766598,-0.040365467674845945,1.1924996376037633,0.26189976597645526,2.123099509231073,0.7271997017901093,1.6577995734174173,-2.1455993652343768,97.32145099920885,43.64049664060223,0.46529993581365464,7,-1.0599999427795446,-1.0599999427795446,-1.1799993515014666,-2.8199992179870623,0.7900009155273402,3,-0.004289197066984163,-1.2089511449056025,15.770000457763672,1.5833290285664332,14.970000267028807,3.0555568801044704,14.859999656677244,-0.004289197066984163 3975,2009-07-17,16.260000228881836,16.430000305175778,16.079999923706055,16.370000839233402,262600.0,-0.003676437932864318,2.0434876353806213,-0.19642984867218263,60.391202319783524,51.087687870841414,-1.208693174618098,-1.1122303236141988,-1.3230543517810105,-3.8104396982668085,7.1730608014667965,0.350000381469723,0.012498783102548927,1.073500156402588,0.01477630540242103,2.132224007402753,0.5441382309025045,1.6028620819026713,-1.9973759460449205,92.57641575869803,41.66550402916238,0.5293619255000827,7,-0.9749999046325684,-0.9749999046325684,-0.9999997615814191,-2.759999752044676,0.9200000762939418,4,-0.003690004003555236,-1.1724111849569243,16.319999694824222,-1.2089511449056025,15.770000457763672,1.5833290285664332,14.970000267028807,-0.003690004003555236 3976,2009-07-20,16.510000228881836,16.84000015258789,16.280000686645508,16.299999237060547,343200.0,0.015375153535111208,-3.480029907454738,-1.9090893327784098,63.5513979125231,52.38283811019917,-1.3883544192599633,-1.3353988311882201,-1.5007140812822328,-3.997715942209588,8.156940656549624,0.5799999237060547,-0.03694502608075467,1.2630001544952396,0.04992903688969008,2.476071272100789,0.656464595692464,1.8695357132980153,-2.1173333847045885,84.5070466678039,36.09418513092089,0.6065355588027749,7,-1.0199999809265137,-1.0199999809265137,-1.2124998569488508,-3.009999752044676,0.5900001525878906,0,-0.014536630393155225,2.0434876353806213,16.260000228881836,-1.1724111849569243,16.319999694824222,-1.2089511449056025,15.770000457763672,-0.014536630393155225 3977,2009-07-21,16.489999771118164,16.729999542236328,16.139999389648438,16.649999618530273,170800.0,-0.0012114147478134996,2.6875044703526214,-0.7619004368715997,64.60806713140721,54.89353055210038,-1.261120105948235,-1.251169732238914,-1.4387074083370184,-3.913992235917057,9.305778369477515,0.5900001525878906,0.026174358284151822,1.1614996910095208,-0.1565735600389644,2.479572942058006,0.5024630654852782,1.8205363165337634,-1.9015462622680648,79.65114377137104,32.89642383844497,0.6590366255242429,7,-0.9999995231628418,-0.9999995231628418,-1.2199993133544904,-2.9449992179870588,0.5400009155273438,1,0.0012128840534433305,-3.480029907454738,16.510000228881836,2.0434876353806213,16.260000228881836,-1.1724111849569243,16.319999694824222,0.0012128840534433305 3978,2009-07-22,16.489999771118164,16.670000076293945,16.219999313354492,16.350000381469727,137400.0,0.0,-1.2499952316466079,-0.8749970197649191,59.28960659379656,56.89470177621746,-1.086975074611754,-1.1759988150518872,-1.3977694047887521,-3.851857447458938,10.12908942078648,0.4500007629394531,0.06196947042571033,1.0754997253417962,-0.3117729510783285,2.4627724017619226,0.38186338713173384,1.7691360635518585,-1.7214225307690416,67.8898777547185,24.34283760823063,0.6936363382100631,7,-0.9999995231628418,-0.9999995231628418,-1.3399996757507306,-2.9449992179870588,0.5500011444091832,2,0.009702841093566672,2.6875044703526214,16.489999771118164,-3.480029907454738,16.510000228881836,2.0434876353806213,16.260000228881836,0.009702841093566672 3979,2009-07-23,17.229999542236328,17.260000228881836,16.319999694824222,16.389999389648438,315100.0,0.04487566897449291,1.0888865341414748,6.000027247956403,78.43665276255793,61.5572011099197,-1.5599051364623016,-1.815324790653337,-2.0806182927541403,-4.516485653488356,11.380252319590406,0.9400005340576136,0.13281540625219712,1.6924995422363285,0.1217421016202529,3.263256982852406,0.9071208219282916,2.477878262544367,-2.2957084689081046,97.45756958587916,48.10468444257333,0.7853787203080385,7,-1.5299992561340332,-1.5299992561340332,-2.094999313354492,-3.4249992370605433,-0.22999954223632812,3,-0.03424260988177097,-1.2499952316466079,16.489999771118164,2.6875044703526214,16.489999771118164,-3.480029907454738,16.510000228881836,-0.03424260988177097 3980,2009-07-24,17.270000457763672,17.360000610351562,16.850000381469727,17.059999465942386,138900.0,0.0023215854085942844,1.6153770913519145,0.2500011353263567,78.60962471392958,64.73604830035632,-1.286880358943387,-1.789559881112961,-2.035067711536424,-4.478360817434382,13.017794449671696,0.5100002288818359,0.28237790086227577,1.6325004577636726,-0.11163719874202727,3.3766381142693724,0.7604316295108227,2.5045692860165225,-2.1031384688800863,92.62294569377391,37.214761652168654,0.8720688282528497,7,-1.2350001335144043,-1.5199999809265137,-2.2150003910064697,-3.465000152587887,-0.6100006103515625,4,-0.009264611648587495,1.0888865341414748,17.229999542236328,-1.2499952316466079,16.489999771118164,2.6875044703526214,16.489999771118164,-0.009264611648587495 3981,2009-07-27,16.989999771118164,17.489999771118164,16.930000305175778,17.190000534057614,196200.0,-0.01621312560646948,-2.4999999999999445,-0.9523800873743191,76.36362375307121,67.33066819159615,-0.7520512807877218,-1.4599740094385236,-1.6726171762567112,-4.119632390886455,14.561446461814029,0.5599994659423864,0.45912112931844007,1.273499774932862,-0.5676815453067832,3.1146810951725072,0.3529091148130412,2.1940904350526846,-1.5599611476584219,62.96297342852177,1.0330019380882405,0.9205906601198222,7,-0.684999942779541,-1.174999713897705,-1.9499995708465576,-3.1849994659423793,-0.5200004577636719,0,0.011183080436563797,1.6153770913519145,17.270000457763672,1.0888865341414748,17.229999542236328,-1.2499952316466079,16.489999771118164,0.011183080436563797 3982,2009-07-28,17.200000762939453,17.219999313354492,16.540000915527347,16.920000076293945,662700.0,0.012360270432626885,3.250019371643468,-1.399998092658668,83.99999796549577,69.76001020353553,-0.6844366821214862,-1.606644806988374,-1.7953833791216987,-4.242817719376063,15.877069482887476,0.6799983978271449,0.6849374014126113,1.391000747680664,-0.5555256371932273,3.3375271325545572,0.41773755524371836,2.3642639401176098,-1.4815675788075318,77.16544065744932,8.693522889357695,0.9732631924369463,7,-0.5800008773803711,-1.3850007057189941,-2.1600005626678467,-3.3950004577636683,-0.5400009155273438,1,-0.005813975408954342,-2.4999999999999445,16.989999771118164,1.6153770913519145,17.270000457763672,1.0888865341414748,17.229999542236328,-0.005813975408954342 3983,2009-07-29,17.170000076293945,17.329999923706055,16.959999084472653,17.139999389648438,345300.0,-0.0017442258903935803,1.1142882055138867,0.10714504669586719,87.25759914111245,72.50086358818635,-0.48607796069859077,-1.5032893556799962,-1.7050672960021789,-4.124176741402115,17.309580279045587,0.370000839233402,0.8417364024802865,1.2655000686645508,-0.7536763670526128,3.2846765043817125,0.255911850805969,2.2750882865231326,-1.2035475699839502,72.6496005164512,-3.1702702654153967,1.009588217858581,7,-0.38500022888183594,-1.3550000190734863,-2.129999876022339,-3.2649993896484357,-0.4699993133544922,2,-0.008153720968337663,3.250019371643468,17.200000762939453,-2.4999999999999445,16.989999771118164,1.6153770913519145,17.270000457763672,-0.008153720968337663 3984,2009-07-30,17.350000381469727,17.559999465942386,17.100000381469727,17.5,283600.0,0.010483419008500805,2.407418919587099,-4.999872846334796,89.51610298238312,75.73696366180855,-0.5639087469116006,-1.6464136815726036,-1.8397926178037007,-4.204648573754252,17.635345667234187,0.4599990844726598,1.0007675412880292,1.368500375747681,-0.7504894624163185,3.4874902139116823,0.30900545666568036,2.4279952948296817,-1.1702512580865871,79.4118252043387,-3.6751930992978004,1.0594949190820004,7,-0.5000009536743164,-1.5000004768371547,-2.210000514984131,-3.335000038146971,-0.42000007629394887,3,-0.017867403984236585,1.1142882055138867,17.170000076293945,3.250019371643468,17.200000762939453,-2.4999999999999445,16.989999771118164,-0.017867403984236585 3985,2009-07-31,17.100000381469727,17.510000228881836,17.069999694824222,17.459999084472653,272500.0,-0.014409221585205634,-1.0952402577645155,2.3999974568619984,81.81816211418554,77.76660412865994,-0.20363889757854636,-1.307507938603159,-1.537462574893114,-3.8676984427045547,18.57865809237956,0.44000053405761363,1.0586299483151969,1.0195003509521499,-1.1149736122462954,3.1539743141505934,-0.047736630647072786,2.0867373325513725,-0.6994112032771085,54.9019864503253,-29.230505847991388,1.0672369815992218,7,-0.2500009536743164,-1.2500004768371547,-1.9300003051757795,-3.085000038146971,-0.14000129699707387,4,-0.005847975394087768,2.407418919587099,17.350000381469727,1.1142882055138867,17.170000076293945,3.250019371643468,17.200000762939453,-0.005847975394087768 3986,2009-08-03,17.469999313354492,17.520000457763672,16.899999618530273,17.15999984741211,275100.0,0.021637363955015587,2.0243813936611166,-0.8611127300085386,83.06875610395444,79.81779179227628,-0.4728684177023439,-1.573906472706124,-1.844272662782096,-4.1464356122175605,19.61268822371565,0.6200008392333984,1.0889895195787886,1.2724993228912354,-0.898815053578943,3.4438136993614155,0.18684213465614619,2.3581565111263245,-0.8839044891219103,91.17644308893645,7.258103418383243,1.0856571882350898,8,-0.5799999237060547,-1.6199994087219203,-2.304999113082884,-3.4549989700317365,-0.20999908447265625,0,-0.04636516873376173,-1.0952402577645155,17.100000381469727,2.407418919587099,17.350000381469727,1.1142882055138867,17.170000076293945,-0.04636516873376173 3987,2009-08-04,17.5,17.549999237060547,16.190000534057614,16.850000381469727,288600.0,0.00171726890810886,2.6266724311127594,2.096776575257339,78.73751352885854,81.9786703406165,-0.3850232884846072,-1.4797262852260076,-1.8245849092777835,-4.091578125461387,20.349916059071404,1.3599987030029332,1.144066041277597,1.1755000114440932,-0.9881664298936776,3.3391664527818623,0.09366679077520956,2.2573332321129786,0.059999465942386365,95.62047352403098,12.534384745891401,1.0818332206688848,8,-0.625,-1.650000095367428,-2.334999799728392,-3.4849996566772443,0.09000015258789062,1,-0.058857182094029015,2.0243813936611166,17.469999313354492,-1.0952402577645155,17.100000381469727,2.407418919587099,17.350000381469727,-0.058857182094029015 3988,2009-08-05,17.6200008392334,17.739999771118164,17.100000381469727,17.450000762939453,700500.0,0.006857190813337022,2.121963927669255,0.26153873240469855,75.19378412245446,81.61835160282723,-0.36640855171025777,-1.4396238162476536,-1.9008602869922147,-4.126119530954108,21.56453946309288,0.6399993896484375,1.1711903432493536,1.147000789642334,-0.9390544062694133,3.2330559855540812,0.10397319168646035,2.1900283875982076,-1.4300003051757848,92.25812961609363,10.519446741060591,1.0430275979558739,8,-0.6550006866455078,-1.6800007820129395,-2.4375007152557373,-3.6050004959106428,-0.30000114440917613,2,-0.0544835951246786,2.6266724311127594,17.5,2.0243813936611166,17.469999313354492,-1.0952402577645155,17.100000381469727,-0.0544835951246786 3989,2009-08-06,17.319999694824222,17.569999694824222,17.200000762939453,17.430000305175778,480200.0,-0.017026170835428234,-1.1142888283378949,-0.6470621234390185,68.79428067054683,80.52775782022914,-0.05844436513897833,-0.9654467815113641,-1.5777714148761461,-3.7385020769889294,22.721353171758945,0.4200000762939453,1.1941408416323789,0.7049996376037626,-1.1874953552410652,2.5974946304485904,-0.24124785881865307,1.6512471340261765,-1.1299991607666087,72.90320754670574,-7.156221112977761,0.9462474964224141,8,-0.3549995422363317,-1.3799996376037633,-2.0449995994567907,-3.3049993515014666,0.1800003051757777,3,-0.03579670570491089,2.121963927669255,17.6200008392334,2.6266724311127594,17.5,2.0243813936611166,17.469999313354492,-0.03579670570491089 3990,2009-08-07,17.65999984741211,18.0,17.290000915527347,17.5,456800.0,0.0196304941442631,-1.4482810783791604,-1.4545359966709221,69.75940579977078,79.79395582541798,-0.37694512758381293,-1.106196269636996,-1.8902569893474865,-3.993128835586564,23.908279482596633,0.7099990844726527,1.2666822637538857,0.8824997901916518,-0.753552956447006,2.5185525368303097,0.06447341687232466,1.7005261635109807,-1.438999328613285,81.21545564043204,1.6476262965107082,0.8180263733193286,8,-0.5649995803833008,-1.5899996757507324,-2.234999656677246,-3.6449995040893537,-0.26000022888183594,4,-0.041336327777109605,-1.1142888283378949,17.319999694824222,2.121963927669255,17.6200008392334,2.6266724311127594,17.5,-0.041336327777109605 3991,2009-08-10,17.329999923706055,17.530000686645508,17.129999160766598,17.450000762939453,316300.0,-0.018686292557041684,1.857146749681567,-0.7500059604701619,63.043460233027915,77.46545163292154,0.007102663011092858,-0.6130959732147154,-1.528595117377975,-3.582001150489246,25.562612683486652,0.5300006866455114,1.1905953552343647,0.42899985313415456,-0.9503652984673749,1.808365004735684,-0.2606827226666084,1.1186824289349175,-1.0378394256591825,62.98341027713475,-15.88923045100698,0.6896825758007645,8,-0.2349996566772461,-1.2599997520446777,-1.9049997329711914,-3.314999580383299,0.35000038146972656,0,-0.02135030818593775,-1.4482810783791604,17.65999984741211,-1.1142888283378949,17.319999694824222,2.121963927669255,17.6200008392334,-0.02135030818593775 3992,2009-08-11,17.049999237060547,17.389999389648438,16.959999084472653,17.190000534057614,187500.0,-0.016156992953155758,-1.6874884516578574,1.1666693157434338,57.999979291677285,74.21460498298431,0.294564613798439,-0.17842512635173335,-1.2424222085920107,-3.2168871200666054,27.176221803232696,0.4300003051757848,1.0996003373015064,0.04499921798706197,-0.9926803569821558,1.082678792956278,-0.47384056949754694,0.5638390054716709,-0.6895251589355489,8.65385320764437,-68.64997918799776,0.518839787484608,8,0.04500102996826172,-0.9799990653991699,-1.6249990463256836,-3.034998893737791,0.9600009918212891,1,0.012316774264999442,1.857146749681567,17.329999923706055,-1.4482810783791604,17.65999984741211,-1.1142888283378949,17.319999694824222,0.012316774264999442 3993,2009-08-12,16.739999771118164,16.950000762939453,16.239999771118164,16.700000762939453,687400.0,-0.01818178767237455,2.0869541781210996,-0.28570455443387055,42.01956178276516,68.93721151636011,0.6002798850305986,0.21920924023995525,-0.9419759279894251,-2.82239351958585,27.20239337945089,0.8099994659423828,1.0258171593260244,-0.3135002136230476,-1.185600649419154,0.5586002221730588,-0.7495504315211008,0.12255000427500562,1.260000228881836,28.409087214588613,-44.43095093881411,0.43605021789805243,8,0.35500049591064453,-0.6699995994567871,-1.3149995803833008,-2.3999991416931117,1.010000228881836,2,0.050776606516820255,-1.6874884516578574,17.049999237060547,1.857146749681567,17.329999923706055,-1.4482810783791604,17.65999984741211,0.050776606516820255 3994,2009-08-13,16.25,16.920000076293945,16.120000839233402,16.780000686645508,728000.0,-0.029271193418029195,-1.0253170669287153,-13.250345715511898,35.51137471985848,63.79201291699042,1.02569860247662,0.7417245253158953,-0.4487221258268761,-2.2623455092919578,26.630289779746164,0.7999992370605433,0.8875667607301168,-0.8000000000000007,-1.6849621592096646,0.08496215920966321,-1.2424810796048327,-0.35751892039516875,1.7147999954223643,6.9148520637418205,-60.80285165883032,0.44248107960483185,8,0.8100004196166992,-0.17999982833862305,-0.8749995231628418,-1.9099993705749476,1.5,3,0.06584613506610593,2.0869541781210996,16.739999771118164,-1.6874884516578574,17.049999237060547,1.857146749681567,17.329999923706055,0.06584613506610593 3995,2009-08-14,16.200000762939453,16.329999923706055,15.84000015258789,16.110000610351562,426300.0,-0.003076876126802852,1.8000108991825614,-0.16981138865596873,37.99394634731453,58.783700721808216,1.0444413937798949,0.8295286446702264,-0.404686984863563,-2.1417179574791056,26.116723789251456,0.48999977111816406,0.7339778093060261,-0.8469992637634292,-1.743568124323449,0.04956959679659079,-1.295283694043441,-0.3987148334834174,1.6910072662353528,21.301804531813776,-45.075102754886615,0.44828443028000997,8,0.7199993133544922,-0.13000059127807617,-0.9175009727478027,-1.8600001335144007,1.6299991607666016,4,0.08024686270599068,-1.0253170669287153,16.25,2.0869541781210996,16.739999771118164,-1.6874884516578574,17.049999237060547,0.08024686270599068 3996,2009-08-17,16.270000457763672,16.790000915527347,16.15999984741211,16.440000534057614,557500.0,0.004320968612813614,-2.2307639639463583,-1.8888865341414431,35.23809754478934,53.95043227913387,0.878728685866939,0.7806512652836872,-0.47834846849766066,-2.1497052153783507,24.8294977820871,0.6300010681152379,0.5436560000584656,-0.7649995803833001,-1.6975342396475348,0.16753507888093466,-1.2312669100154174,-0.2987322507511827,1.4979470988159207,27.741968827755258,-35.73066548540763,0.46626732963211737,8,0.6499996185302734,-0.20000028610229492,-1.072500228881836,-1.829999923706053,1.7299995422363281,0,0.06945292741079134,1.8000108991825614,16.200000762939453,-1.0253170669287153,16.25,2.0869541781210996,16.739999771118164,0.06945292741079134 3997,2009-08-18,16.510000228881836,16.65999984741211,16.219999313354492,16.399999618530273,224200.0,0.01475106111651292,1.1463448673694396,-0.6470621234390738,40.17857548330842,50.05985354145096,0.5403531090555589,0.5715293100369969,-0.7122043570193259,-2.334609010087771,23.773414086924266,0.4400005340576172,0.41252371570701385,-0.525999832153321,-1.4561134345770093,0.4041137702703672,-0.9910566333651651,-0.060943030941476906,1.1422704834582547,60.36033404357688,-1.870862312831953,0.46505680121184423,8,0.4099998474121094,-0.1550002098083496,-1.3524999618530273,-2.059999942779541,1.5300006866455078,1,0.07086614537092495,-2.2307639639463583,16.270000457763672,1.8000108991825614,16.200000762939453,-1.0253170669287153,16.25,0.07086614537092495 3998,2009-08-19,16.649999618530273,16.670000076293945,16.319999694824222,16.399999618530273,296200.0,0.008479672180956577,1.413788113966985,2.272714662227771,39.45781886620751,46.80024667430216,0.2774678403689421,0.4681327153662025,-0.84753018978979,-2.406961987411906,22.65428368048817,0.350000381469723,0.23234647457034185,-0.39400043487548686,-1.306934255752516,0.5189333860015424,-0.8504673453140015,0.06246647556302776,0.8935348602246869,74.99995584840816,14.324755156382587,0.4564669104385149,8,0.2700004577636719,-0.08999967575073242,-1.5074992179870605,-2.1349992752075178,1.3600006103515625,2,0.08168172021085085,1.1463448673694396,16.510000228881836,-2.2307639639463583,16.270000457763672,1.8000108991825614,16.200000762939453,0.08168172021085085 3999,2009-08-20,16.639999389648438,16.770000457763672,16.510000228881836,16.600000381469727,368400.0,-0.0006006143610181036,-1.3636458215929879,0.15999603271484375,42.5324512464957,43.775029501716034,0.20212140198121986,0.4549930001777369,-0.8283629289227825,-2.3272496914889267,20.864052504010168,0.26000022888183594,0.0868937927741058,-0.37450065612792827,-1.3001690614209132,0.5511677491650566,-0.8373348587744225,0.08833354651856595,0.8013230295364977,84.21037837750985,21.862857812955433,0.4628342026464926,8,0.04500102996826172,0.2350006103515625,-1.5574991703033447,-2.124999046325682,1.6900005340576136,3,0.06670676989580193,1.413788113966985,16.649999618530273,1.1463448673694396,16.510000228881836,-2.2307639639463583,16.270000457763672,0.06670676989580193 4000,2009-08-21,17.110000610351562,17.370000839233402,16.829999923706055,16.829999923706055,569200.0,0.02824526670328531,-2.8571399377388693,7.000190739592771,44.339646972805895,41.69682802835803,-0.39571549024356045,-0.029101665275970134,-1.2661381818875892,-2.7282495426303512,19.208598290601458,0.7300014495849645,-0.03932510725410765,0.10350055694580007,-0.8156127896406957,1.0226139035322959,-0.3560561163474496,0.5630572302390497,-1.2700004577636719,78.51239539147093,18.99314537370465,0.4595566732932487,8,-0.49500083923339844,-0.1900005340576172,-1.8500008583068848,-2.595000267028807,1.149999618530277,4,0.03740498929387748,-1.3636458215929879,16.639999389648438,1.413788113966985,16.649999618530273,1.1463448673694396,16.510000228881836,0.03740498929387748 4001,2009-08-24,17.180000305175778,17.260000228881836,17.049999237060547,17.100000381469727,362300.0,0.004091156769560067,-1.3333156729149227,0.2857133125796019,45.03106252310134,40.25583727629404,-0.546724119908852,-0.08868403290174953,-1.3114607168029568,-2.7276612821248776,17.32860522399651,0.21000099182128906,-0.13430294518595431,0.1640002250671344,-0.7583171596592386,1.0863176097935074,-0.2971584672960539,0.6251589174303227,-1.3094001388549774,83.47823635169415,27.34718733623363,0.4611586923631866,8,-0.5749998092651332,-0.2600002288818324,-1.8949999809265101,-2.4499998092651314,1.0900001525878942,0,0.03783466862538143,-2.8571399377388693,17.110000610351562,-1.3636458215929879,16.639999389648438,1.413788113966985,16.649999618530273,0.03783466862538143 4002,2009-08-25,17.100000381469727,17.370000839233402,17.0,17.219999313354492,263900.0,-0.004656572892024369,-1.3125074505877246,-1.4999880790597429,41.82389295816546,40.234096295782955,-0.5128134596691858,-0.017454937497245027,-1.1907631025719354,-2.5891166877041023,16.29798359797836,0.370000839233402,-0.2707084925039638,0.08900032043457173,-0.8301960387300618,1.0081966795992052,-0.3705978591477468,0.5485985000168903,-1.1994122016906736,74.28569871553799,21.785757498720052,0.45959817958231686,8,-0.49499988555908203,-0.18000030517578125,-1.6100001335144043,-2.2200002670288086,0.5499992370605469,1,0.05263155546508358,-1.3333156729149227,17.180000305175778,-2.8571399377388693,17.110000610351562,-1.3636458215929879,16.639999389648438,0.05263155546508358 4003,2009-08-26,17.030000686645508,17.229999542236328,16.809999465942386,17.059999465942386,187600.0,-0.0040935493136055046,1.270277236501584,0.24999205264332044,45.08476066644719,41.29780584540393,-0.44404739786631353,0.04376229675796495,-1.0729476703257372,-2.461183370397249,14.9437143882441,0.42000007629394176,-0.3741001569854632,0.02600059509277486,-0.8902249889775078,0.9422261791630575,-0.43211219694236647,0.4841133871279162,-1.1000242536773683,60.46512659463079,10.110414432600777,0.4581127920351412,8,-0.4250001907348633,-0.1100006103515625,-1.5400004386901855,-2.1150007247924805,0.5100002288818395,2,0.05930711615730311,-1.3125074505877246,17.100000381469727,-1.3333156729149227,17.180000305175778,-2.8571399377388693,17.110000610351562,0.05930711615730311 4004,2009-08-27,17.040000915527347,17.229999542236328,16.850000381469727,17.100000381469727,262700.0,0.0005872124767254405,1.3750111759481674,2.0000635808745177,38.167954491516724,41.317140083648624,-0.369006163349173,0.009852016906851446,-1.0456357418560849,-2.4074941744298037,13.247154791889932,0.37999916076660156,-0.4451164727492234,0.05150079727173207,-0.8504566237746936,0.9534582183181577,-0.39947791325148074,0.5024795077949449,-1.081223994433902,41.07158670581263,-5.157229469645991,0.4509787105232136,8,-0.2750005722045934,-0.12000083923340199,-1.550000667572025,-2.12500095367432,0.6899986267089808,3,0.056924839274544725,1.270277236501584,17.030000686645508,-1.3125074505877246,17.100000381469727,-1.3333156729149227,17.180000305175778,0.056924839274544725 4005,2009-08-28,17.0,17.280000686645508,16.90999984741211,17.139999389648438,306000.0,-0.0023474714423810106,-1.3125074505877024,2.3333439298090837,42.91845634095208,42.17051328322225,-0.22751730876153076,0.04424551859997905,-0.964472027001257,-2.29764168174723,11.56028102223558,0.37000083923339844,-0.43087210104657103,0.016499900817869673,-0.883962446426974,0.9169622480627133,-0.4337312728045539,0.46673107444029327,-1.0129986005437548,33.92858359275419,-9.760327082853323,0.45023117362242243,8,-0.2049999237060547,-0.07999992370605469,-1.299999713897705,-1.875,1.2099990844726562,4,0.07823528962976778,1.3750111759481674,17.040000915527347,1.270277236501584,17.030000686645508,-1.3125074505877246,17.100000381469727,0.07823528962976778 4006,2009-08-31,16.65999984741211,16.959999084472653,16.579999923706055,16.850000381469727,252500.0,-0.020000008975758266,-1.1714214091476138,1.3571525885558584,41.841014869342594,42.355228770559386,0.1940259416938872,0.3377687067390518,-0.5935035700623317,-1.897520473856554,9.942540719293657,0.4200000762939453,-0.3518999497692086,-0.2830002784729011,-1.1639829899456267,0.5979824329998245,-0.7234916342092639,0.15749107726346168,-0.6453384591603211,10.126560885394992,-36.42455396529823,0.44049135573636333,8,0.18500041961670277,0.26000022888183594,-0.7674994468688965,-1.484999656677246,1.8299999237060547,0,0.09603843914309929,-1.3125074505877024,17.0,1.3750111759481674,17.040000915527347,1.270277236501584,17.030000686645508,0.09603843914309929 4007,2009-09-01,16.469999313354492,16.920000076293945,16.360000610351562,16.469999313354492,429100.0,-0.01140459398546334,-4.090964262801061,-0.0,44.05285455251258,42.865788291259946,0.4221491260095078,0.47078507457344543,-0.35991935260911845,-1.6616251251517866,9.664687635130148,0.5599994659423828,-0.2819940589424448,-0.4215007781982436,-1.2856469516588938,0.44264539526240654,-0.8535738649285669,0.010572308532079688,-0.4282311360830704,11.95637976966694,-35.36570908517815,0.43207308673032435,9,0.3950014114379883,0.4500007629394531,-0.40999937057495117,-1.2299995422363281,2.730001449584961,1,0.10928969152716794,-1.1714214091476138,16.65999984741211,-1.3125074505877024,17.0,1.3750111759481674,17.040000915527347,0.10928969152716794 4008,2009-09-02,16.65999984741211,16.829999923706055,16.360000610351562,16.379999160766598,735900.0,0.01153615919725981,-1.93751601885904,100.0,60.406081049680104,44.85174715828044,0.261182424173942,0.2162640364615882,-0.5003283922540689,-1.8025633465396744,9.091873409548896,0.4699993133544922,-0.19778705020330634,-0.18350019454955913,-0.9813730008892563,0.614372611790138,-0.5824365977194077,0.21543620862028945,-0.5916670169014466,32.60861001979911,-19.00578369602345,0.39893640316984874,9,0.2050008773803711,0.26000022888183594,-0.44249987602233887,-1.4200000762939453,2.719999313354492,2,0.05942375631365615,-4.090964262801061,16.469999313354492,-1.1714214091476138,16.65999984741211,-1.3125074505877024,17.0,0.05942375631365615 4009,2009-09-03,16.700000762939453,16.799999237060547,16.260000228881836,16.729999542236328,344200.0,0.002401015359766445,5.352997935553361,-0.1071382347531679,62.75508317390128,46.89790673617992,0.2576862288824664,0.1343194088730968,-0.48925053004925445,-1.7814345795345545,8.558525265353925,0.5399990081787109,-0.1418136047029357,-0.11249933242797994,-0.8800209778395711,0.6550223129836112,-0.4962601551337755,0.27126149027781565,-0.6056345722543348,43.13728790105727,-11.802871410210933,0.38376082270579487,9,0.11499977111816406,0.2199993133544922,-0.40000081062316895,-1.460000991821289,2.8099994659423864,3,0.050299408036676097,-1.93751601885904,16.65999984741211,-4.090964262801061,16.469999313354492,-1.1714214091476138,16.65999984741211,0.050299408036676097 4010,2009-09-04,16.930000305175778,16.959999084472653,16.479999542236328,16.829999923706055,296600.0,0.013772427049628444,5.0000715264948274,-3.333481688707918,65.56601397041089,49.17956800810321,-0.0005939573740221249,-0.16145169370970436,-0.6805645065808825,-1.9515398292090467,7.258860664636877,0.4799995422363246,-0.08415601521137361,0.15400018692016104,-0.5056776475029885,0.8136780213433106,-0.17583873029141373,0.4838391041317358,-0.8101214215196926,95.71445309413323,35.79168047557553,0.3298389172115739,9,-0.11499977111816051,-0.010000228881832385,-0.5800006389617884,-1.4300007820129341,2.4599990844726634,4,0.04725335042173495,5.352997935553361,16.700000762939453,-1.93751601885904,16.65999984741211,-4.090964262801061,16.469999313354492,0.04725335042173495 4011,2009-09-08,16.959999084472653,17.0,16.719999313354492,17.0,304000.0,0.001771930227768781,12.99971390425329,-0.4000076293654773,61.78006393107181,51.39692033842614,-0.07273010779061906,-0.23251230148539292,-0.6752448084526215,-1.9259713137641832,6.248038722948852,0.2800006866455078,-0.03584035030129229,0.2024990081787088,-0.4108911087627547,0.8158891251201723,-0.10419605029202117,0.5091940666494388,-0.8151177617050216,94.59446920275332,33.29250674774666,0.3066950584707317,9,-0.18999862670898082,-0.039999008178707385,-0.6099994182586634,-1.1449995040893484,2.7500000000000036,1,0.07370283416727386,5.0000715264948274,16.930000305175778,5.352997935553361,16.700000762939453,-1.93751601885904,16.65999984741211,0.07370283416727386 4012,2009-09-09,17.260000228881836,17.479999542236328,16.569999694824222,16.959999084472653,409200.0,0.01768874767710593,1.4594598077701186,-7.499856952126068,64.73428927887602,53.58020129536268,-0.38850381597021766,-0.543857909049116,-0.9337789873836115,-2.1719286532998474,5.859157414253429,0.9099998474121058,-0.01959212328954152,0.49200010299682617,-0.14903868265794884,1.1330388886516012,0.1714807101694369,0.8125194958242155,-1.090616515784891,81.96725924791012,21.47276252230302,0.3205193928273882,9,-0.3900003433227539,-0.3400001525878906,-0.890000581741333,-1.410000324249264,2.4099998474121094,2,0.07126300845454914,12.99971390425329,16.959999084472653,5.0000715264948274,16.930000305175778,5.352997935553361,16.700000762939453,0.07126300845454914 4013,2009-09-10,17.59000015258789,17.59000015258789,17.079999923706055,17.360000610351562,347200.0,0.019119346426997863,3.4347934254391057,0.7666622162034915,69.87446630222257,57.103147052107765,-0.7048349994737251,-0.8505194432701906,-1.214720940848654,-2.4343998493753407,6.4229541123756135,0.5100002288818359,-0.0027485578696762047,0.7795000076293945,0.04098144299116058,1.5180185722676285,0.41024072531027755,1.1487592899485115,-1.3681918063253704,100.0,40.74954845994418,0.36925928231911687,9,-0.6649999618530273,-0.6700000762939453,-1.2275002002716064,-1.7400002479553187,1.879999160766598,3,0.09152931190365532,1.4594598077701186,17.260000228881836,12.99971390425329,16.959999084472653,5.0000715264948274,16.930000305175778,0.09152931190365532 4014,2009-09-11,17.319999694824222,17.6200008392334,17.290000915527347,17.569999694824222,350200.0,-0.015349656362791175,-1.1290485331757991,-1.0869586850878212,54.79449430060486,58.422706825402514,-0.4368827438949445,-0.5230649647369852,-0.9155193354327089,-2.104461326945138,6.847443873459821,0.32999992370605113,0.026669855608442816,0.45599956512451456,-0.26640582412307623,1.1784049543721054,0.09479687050071917,0.81720225974831,-1.0160998401821786,73.68414007954,16.17330454337234,0.3612026946237953,9,-0.3799991607666051,-0.399999618530277,-0.8674995899200475,-1.3799996376037633,2.630001068115231,4,0.11893761560272864,3.4347934254391057,17.59000015258789,1.4594598077701186,17.260000228881836,12.99971390425329,16.959999084472653,0.11893761560272864 4015,2009-09-14,17.5,17.559999465942386,16.979999542236328,17.120000839233402,218500.0,0.010392627502734175,1.3200085449544527,-1.519996643066392,56.95650587462608,60.10220582598957,-0.6017832811105919,-0.6331403984899282,-1.0413806265013328,-2.2276585190525076,6.605139421570729,0.5799999237060582,0.052754601106446586,0.5709999084472663,-0.1335688092968823,1.275568626191415,0.2187155495751938,0.9232842673193389,-1.0908120665906473,88.57136110066608,32.92646122174584,0.3522843588720738,9,-0.5599994659423828,-0.5799999237060547,-1.0474998950958252,-1.559999942779541,2.4300003051757812,0,0.11485715593610513,-1.1290485331757991,17.319999694824222,3.4347934254391057,17.59000015258789,1.4594598077701186,17.260000228881836,0.11485715593610513 4016,2009-09-15,17.399999618530273,17.479999542236328,17.149999618530273,17.399999618530273,390200.0,-0.00571430751255575,3.125002980235081,0.0,56.46549101821022,61.48138765551153,-0.431110970489037,-0.4681447243064554,-0.887609401492579,-2.0689437894119322,7.128464410225704,0.35000038146972656,0.09806056465242818,0.4144995689392097,-0.24750635447592018,1.0765054923543396,0.08349660723164476,0.7455025306467746,-0.8939466526549964,79.04752562656327,24.696419213393092,0.33100296170756577,9,-0.45999908447265625,-0.6699991226196289,-0.8174993991851807,-1.3299994468688965,1.7700004577636719,1,0.11436780544517378,1.3200085449544527,17.5,-1.1290485331757991,17.319999694824222,3.4347934254391057,17.59000015258789,0.11436780544517378 4017,2009-09-16,17.68000030517578,17.760000228881836,17.389999389648438,17.399999618530273,218500.0,0.016091993838167618,-1.4666628519839529,100.0,62.84581940833096,61.752469695361626,-0.5827000627235854,-0.6914486022549156,-1.1039965247988164,-2.2897622387718215,7.875881531589293,0.37000083923339844,0.13778939231129428,0.636000251770021,-0.05522014405336506,1.327220647593407,0.29039005385832795,0.981610449681714,-1.0848315094318544,89.7436085537175,34.67190918839206,0.3456101979116937,9,-0.6700000762939453,-0.880000114440918,-1.0975000858306885,-1.6100001335144043,1.3099994659423828,2,0.11481893349869443,3.125002980235081,17.399999618530273,1.3200085449544527,17.5,-1.1290485331757991,17.319999694824222,0.11481893349869443 4018,2009-09-17,18.010000228881836,18.07999992370605,17.5,17.5,327600.0,0.01866515373359179,-1.2745084839576952,1.8214249221735548,67.01750675769276,62.226072315782915,-0.7834522906398362,-0.9637484693624288,-1.3552429142801579,-2.5623712994370944,8.881830287219694,0.5799999237060511,0.22023938833368817,0.8980001449584947,0.1092740992045762,1.6867261907124131,0.5036371220815354,1.292363167835454,-1.2983482898241192,93.63639358645605,35.273861270478946,0.3943630228769589,9,-0.7300004959106445,-1.0500001907348633,-1.4275000095367432,-1.940000057220459,0.6499996185302734,3,0.09217100645840315,-1.4666628519839529,17.68000030517578,3.125002980235081,17.399999618530273,1.3200085449544527,17.5,0.09217100645840315 4019,2009-09-18,17.75,18.1200008392334,17.540000915527347,17.540000915527347,474300.0,-0.014436436733903268,-4.52383287920088,0.4117627259365569,62.21496974960955,61.853734069027205,-0.40101768648652936,-0.6496330071382062,-1.0124062002285328,-2.248144859087901,9.805113307132304,0.5799999237060511,0.31218293140816655,0.5824998855590806,-0.22242912107953572,1.387428892197697,0.18003538223977245,0.9849643888783888,-0.8741463027844816,67.54382295809359,5.838965686785237,0.40246450331930766,9,-0.4049997329711914,-0.7699995040893555,-1.1674997806549072,-1.679999828338623,0.9200000762939453,4,0.09690136976645003,-1.2745084839576952,18.010000228881836,-1.4666628519839529,17.68000030517578,3.125002980235081,17.399999618530273,0.09690136976645003 4020,2009-09-21,17.75,17.770000457763672,17.469999313354492,17.540000915527347,193200.0,0.0,1.4000091552734375,1.0,69.96334821016865,62.76298787781573,-0.30448869038368187,-0.631610454615398,-0.9256051615420375,-2.1991163004698695,9.752467329020195,0.3000011444091797,0.35619669862894554,0.5504999160766602,-0.2946840645144633,1.3956838966677836,0.12790792578109844,0.9730919063722219,-0.6999657029019772,61.855631587226675,-6.110249206357956,0.4225919902955619,9,-0.4049997329711914,-0.7699995040893555,-1.184999704360962,-1.679999828338623,1.0699996948242188,0,0.12394370495433549,-4.52383287920088,17.75,-1.2745084839576952,18.010000228881836,-1.4666628519839529,17.68000030517578,0.12394370495433549 4021,2009-09-22,17.829999923706055,17.899999618530273,17.5,17.829999923706055,183700.0,0.004507037955270743,4.714305177111717,0.0,75.95418291308621,64.00964272606132,-0.2772574073609775,-0.6961069912911348,-0.930591849421063,-2.233276184616134,9.780523303437832,0.39999961853027344,0.4007966903573177,0.5979998588562019,-0.2927857963077152,1.488785514020119,0.15260703127424335,1.0433926864381604,-0.6301703107090795,60.27392607340404,-14.16636637774846,0.44539282758195936,9,-0.2799997329711914,-0.6899995803833008,-1.3349997997283936,-1.7599997520446777,0.5200004577636719,1,0.11777904601545464,1.4000091552734375,17.75,-4.52383287920088,17.75,-1.2745084839576952,18.010000228881836,0.11777904601545464 4022,2009-09-23,18.0,18.229999542236328,17.700000762939453,17.889999389648438,305600.0,0.009534496748254018,-1.1632697547683923,100.0,75.7692110185967,64.664614361214,-0.3701777783936677,-0.8381991321636093,-1.0256028547222193,-2.3495954334391946,9.838817372834294,0.529998779296875,0.42910933937535845,0.7229999542236314,-0.22856614157268496,1.6745660500199477,0.24721690632547322,1.1987830021217896,-0.6713464153299249,69.7369114513664,-9.581932304894593,0.47578304789815834,9,-0.3950004577636719,-0.7750005722045898,-1.5049998760223389,-1.929999828338623,0.9500007629394531,2,0.06500000423855257,4.714305177111717,17.829999923706055,1.4000091552734375,17.75,-4.52383287920088,17.75,0.06500000423855257 4023,2009-09-24,18.040000915527344,18.21999931335449,17.809999465942386,17.969999313354492,459400.0,0.0022222730848524552,-1.1025563277303134,0.6363746705507005,75.7692110185967,66.99513844099087,-0.37954661791994937,-0.8418139350324054,-1.014394115954346,-2.3434408644052986,10.292090237930054,0.40999984741210227,0.47573302512451576,0.7125008583068855,-0.28972585051287325,1.7147275671266442,0.2113875038970079,1.213614212716763,-0.5671319776466675,75.00018822513735,-8.527920080184344,0.5011133544098785,9,-0.4350013732910156,-0.7950010299682617,-1.402500867843628,-1.9700007438659668,0.5799999237060547,3,0.05266068777042787,-1.1632697547683923,18.0,4.714305177111717,17.829999923706055,1.4000091552734375,17.75,0.05266068777042787 4024,2009-09-25,18.010000228881836,18.100000381469727,17.790000915527344,17.959999084472656,203900.0,-0.0016630091531584235,1.6956305406055379,0.7142857142857143,72.49996622408305,68.72218959093053,-0.26974265065326364,-0.7751601852375813,-0.9502073854848447,-2.2617214082723684,10.748307574042018,0.3099994659423828,0.49497404340939966,0.6340002059936509,-0.4029267395971736,1.6709271515844755,0.11553673319823687,1.152463678789065,-0.4159903943042558,71.05273064480913,-10.482219409225678,0.5184634727954128,9,-0.32000064849853516,-0.7650003433227539,-1.2700002193450928,-1.940000057220459,0.8699989318847656,4,0.03609103888227039,-1.1025563277303134,18.040000915527344,-1.1632697547683923,18.0,4.714305177111717,17.829999923706055,0.03609103888227039 4025,2009-09-28,18.32999992370605,18.5,17.809999465942386,18.11000061035156,162400.0,0.017767889547888327,1.4642899717643574,4.399885561701316,75.46465844688191,70.83320819411628,-0.513640149661736,-1.0439337826084802,-1.229663511856625,-2.52889386251163,11.369512241319132,0.6900005340576136,0.47910927827373584,0.8874999046325662,-0.21632863692860838,1.9913284461937408,0.3355856338519807,1.4394141754131518,-0.6342317359030716,82.99999237060511,2.988224278699917,0.551914270780587,9,-0.3850002288818324,-0.9499998092651332,-1.5499997138977015,-2.259999752044674,0.47999954223633523,0,0.01854883546115982,1.6956305406055379,18.010000228881836,-1.1025563277303134,18.040000915527344,-1.1632697547683923,18.0,0.01854883546115982 4026,2009-09-29,18.26000022888184,18.5,18.049999237060547,18.299999237060547,356000.0,-0.0038188595262175218,1.0454555306540898,-0.18181424100290558,70.32517929831384,71.66424818189215,-0.3451126632339516,-0.8937427191091523,-1.1271572108712427,-2.404021603313458,12.726405214817998,0.4500007629394531,0.5315414722051273,0.7375001907348668,-0.35944080915483667,1.8344411906245703,0.18902969079001508,1.2859706906797186,-0.46999931335449574,70.00000000000044,-9.361053840633033,0.5484704999448522,9,-0.2750005722045934,-0.8800001144409215,-1.4925003051757848,-2.1900000572204625,0.18000030517577414,1,0.030668097421851614,1.4642899717643574,18.32999992370605,1.6956305406055379,18.010000228881836,-1.1025563277303134,18.040000915527344,0.030668097421851614 4027,2009-09-30,18.270000457763672,18.5,17.809999465942386,18.190000534057614,467400.0,0.0005476576536957989,1.5555622273634258,-2.000047684898459,65.88783380779319,71.53872896523663,-0.2934829602602136,-0.8031553064028962,-1.1032196410783044,-2.374181838305791,14.037952480586286,0.6900005340576136,0.5695344913686284,0.6575003623962417,-0.3689474512878377,1.683948176080321,0.144276455554202,1.1707242692382813,0.22999954223632812,67.60565650487315,-8.766950937280669,0.5132239068420389,9,-0.2850008010864258,-0.8900003433227539,-1.507500171661377,-2.200000286102295,0.8899993896484375,2,0.004378758713826869,1.0454555306540898,18.26000022888184,1.4642899717643574,18.32999992370605,1.6956305406055379,18.010000228881836,0.004378758713826869 4028,2009-10-01,17.649999618530273,18.299999237060547,17.420000076293945,18.18000030517578,440400.0,-0.03393545833054068,1.2857164089264084,-6.625014901175111,56.62649494936339,70.91778732076483,0.3018212407349523,-0.11086756499928896,-0.4557857432007282,-1.7184998519536308,15.041811910604237,0.8799991607666016,0.605941452642714,-0.012000465393064985,-0.9353492113996396,0.9113482806135096,-0.47367483839635227,0.4496739076102223,0.8500003814697266,21.29625541519274,-53.12722971101201,0.46167437300328806,10,0.3100004196166992,-0.26999950408935547,-0.8874993324279785,-1.5799994468688965,1.5300006866455078,3,0.07365445736578624,1.5555622273634258,18.270000457763672,1.0454555306540898,18.26000022888184,1.4642899717643574,18.32999992370605,0.07365445736578624 4029,2009-10-02,17.540000915527347,17.639999389648438,17.280000686645508,17.450000762939453,482600.0,-0.006232221268007376,1.4827744965206981,-0.16981138865597545,50.82646451940379,68.79146691067987,0.42342677885502766,0.06881676757853228,-0.34292262008580465,-1.5697442950300964,15.774699883823853,0.3699989318847656,0.5995428771863125,-0.1639991760253885,-0.9723610540517562,0.6443627020009792,-0.5681801150385724,0.24018176298779537,0.9599990844726527,21.311506165273705,-49.202293726579065,0.4041809390131831,10,0.3499994277954066,-0.16000080108642933,-0.7775006294250524,-1.4700007438659703,2.079999923706051,4,0.061573538616521706,1.2857164089264084,17.649999618530273,1.5555622273634258,18.270000457763672,1.0454555306540898,18.26000022888184,0.061573538616521706 4030,2009-10-05,17.729999542236328,17.770000457763672,17.450000762939453,17.549999237060547,233400.0,0.010832304264065673,1.4615158895507496,1.999999999999921,56.5737030600405,66.63808026034144,0.2573565194321219,-0.06131876805594061,-0.5290795142614684,-1.7062350356159541,16.984803073299155,0.31999969482421875,0.5520501098356796,-0.014000511169435015,-0.735618978801206,0.7076179564623359,-0.3748097449853205,0.34680872264645046,0.6968004989624035,36.88517285747564,-31.2045955617141,0.3608092338158852,10,0.16000080108642578,-0.34999942779541016,-0.8874993324279785,-1.6599993705749512,1.6900005340576172,0,0.06486179628999711,1.4827744965206981,17.540000915527347,1.2857164089264084,17.649999618530273,1.5555622273634258,18.270000457763672,0.06486179628999711 4031,2009-10-06,18.209999084472656,18.239999771118164,17.729999542236328,17.90999984741211,365700.0,0.02707273291761103,1.8333298012122239,1.666659602424448,59.778578567306276,64.86134332130918,-0.18223555058054686,-0.46680311714175815,-0.9905538391001869,-2.130190655660943,18.475471741379593,0.5100002288818359,0.5486860834389802,0.4034990310668931,-0.24503865011673653,1.0520367122505228,0.07923019047508006,0.7277678716587062,0.14799299545288136,76.22941977483893,10.429327944864212,0.3242688405918144,10,-0.31999874114990234,-0.8299989700317383,-1.352499008178711,-2.1399989128112793,1.6200008392333949,1,0.032948951764711465,1.4615158895507496,17.729999542236328,1.4827744965206981,17.540000915527347,1.2857164089264084,17.649999618530273,0.032948951764711465 4032,2009-10-07,18.489999771118164,18.5,18.100000381469727,18.21999931335449,273200.0,0.015376205421353317,1.7586093499250217,0.9000038147069788,59.02254830396549,63.00060301968348,-0.43071446584017536,-0.68505363935747,-1.2551637214587856,-2.35163091053111,19.23653742753364,0.39999961853027344,0.5330695952805833,0.6219997406005859,-0.04143949642346101,1.2854389776246329,0.2902801220885607,0.9537193591126112,-1.2099990844726562,99.18030864670412,35.37696624048701,0.3317196185120235,10,-0.5999994277954102,-1.109999656677246,-1.607499599456787,-2.419999599456787,0.7199993133544922,2,-0.0027041231843956126,1.8333298012122239,18.209999084472656,1.4615158895507496,17.729999542236328,1.4827744965206981,17.540000915527347,-0.0027041231843956126 4033,2009-10-08,19.200000762939453,19.420000076293945,18.479999542236328,18.56999969482422,485400.0,0.038399188783675875,-1.3209850379349808,2.333333333333303,73.31190479695036,63.090818416668746,-1.0715502312470555,-1.336790971290796,-1.9402391506232703,-3.0123994250799555,20.247073838384917,0.9400005340576172,0.5147442062798326,1.2515007019042983,0.373937434239231,2.1290639695693656,0.8127190680717646,1.690282335736832,-1.895600090026857,89.71965532239548,25.29933723836379,0.4387816338325339,10,-0.8500003814697266,-1.3600006103515625,-2.3075003623962402,-3.130000591278076,0.17999839782714844,3,-0.0020833809342630794,1.7586093499250217,18.489999771118164,1.8333298012122239,18.209999084472656,1.4615158895507496,17.729999542236328,-0.0020833809342630794 4034,2009-10-09,19.3799991607666,19.43000030517578,19.01000022888184,19.11000061035156,240200.0,0.009374916180971526,1.270265533257364,0.42856840103905475,74.77203118776855,63.013859832322815,-1.158618552589683,-1.4277477661183795,-2.0985093132141373,-3.1507201157983395,21.261090192608957,0.42000007629394176,0.49252346909916866,1.3284991264343269,0.29230627770936835,2.3646919751592854,0.8104027020718476,1.8465955507968062,-1.9909745117187505,97.4746890924679,31.377914718583938,0.5180964243624788,10,-1.024998664855957,-1.534998893737793,-2.4874987602233887,-3.3099989891052246,0.7100009918212891,4,-0.01031985883651143,-1.3209850379349808,19.200000762939453,1.7586093499250217,18.489999771118164,1.8333298012122239,18.209999084472656,-0.01031985883651143 4035,2009-10-12,19.51000022888184,19.84000015258789,19.399999618530273,19.450000762939453,194300.0,0.006708001741218661,-4.499946356408025,0.2222214373008855,75.14970401833814,63.54991813454774,-1.233332062022157,-1.475071416580473,-2.196764052907401,-3.2333936092429383,23.22468629268982,0.46000099182128906,0.47370074542606844,1.3580001831054709,0.1684739901739114,2.5475263760370304,0.7632370866396911,1.9527632795712506,-1.9985170404663144,84.36019771335197,16.802855179598396,0.5947630964657805,10,-0.9499998092651403,-1.3500003814697301,-2.6424999237060582,-3.4400000572204625,0.6499996185302699,0,0.005638165508000226,1.270265533257364,19.3799991607666,-1.3209850379349808,19.200000762939453,1.7586093499250217,18.489999771118164,0.005638165508000226 4036,2009-10-13,19.38999938964844,19.76000022888184,19.31999969482422,19.520000457763672,224000.0,-0.006150734896238186,-2.2592576894276815,-2.166703754331122,71.12460490646475,64.1317815899557,-1.0462036642523067,-1.263100512163092,-2.057684761340191,-3.0635680989783403,25.219357510280886,0.44000053405762074,0.474406325749829,1.138499355316167,-0.11724554467707193,2.394244255309406,0.5106269053195476,1.7663718053127866,-1.6922348440991257,74.13788378545195,6.573017774111648,0.6278724499966188,10,-0.8299989700317418,-1.1849994659423864,-2.52249908447266,-3.319999217987064,0.5300006866455043,1,0.0015472247338759182,-4.499946356408025,19.51000022888184,1.270265533257364,19.3799991607666,-1.3209850379349808,19.200000762939453,0.0015472247338759182 4037,2009-10-14,19.709999084472656,19.780000686645508,19.450000762939453,19.57999992370605,150500.0,0.01650333702408724,1.4444224669572405,-0.999985328208042,73.38933209667334,65.99431905076791,-1.274484112635303,-1.500132630039996,-2.3554613828295885,-3.3388810744190707,26.76822302481363,0.39000129699706676,0.4443748345304499,1.3569991111755364,-0.025966066486105888,2.7399642888371787,0.665516522344717,2.0484817000063558,-1.8408556903602538,90.44110222262114,22.832908906319688,0.6914825888308205,10,-1.149998664855957,-1.5049991607666016,-2.8649988174438477,-3.6399989128112793,-0.3499984741210973,2,0.006088322922750855,-2.2592576894276815,19.38999938964844,-4.499946356408025,19.51000022888184,1.270265533257364,19.3799991607666,0.006088322922750855 4038,2009-10-15,19.670000076293945,19.799999237060547,19.459999084472656,19.63999938964844,334500.0,-0.0020293764605103792,1.344836658050683,0.2307760024648636,73.18436825701285,68.47853057716891,-1.025675594897507,-1.4012362265407603,-2.297114479241813,-3.2581257330594333,27.832577601582077,0.3400001525878906,0.4448008714834053,1.2340001106262193,-0.25729926730399555,2.725299488556434,0.48835042166111364,1.979649799591325,-1.6431881415035043,79.5180612144066,11.835595582725404,0.7456496889651066,10,-1.0249996185302734,-1.260000228881836,-2.7750000953674316,-3.5999999046325684,-0.4400005340576172,3,-0.02338591713457472,1.4444224669572405,19.709999084472656,-2.2592576894276815,19.38999938964844,-4.499946356408025,19.51000022888184,-0.02338591713457472 4039,2009-10-16,19.46999931335449,19.86000061035156,19.3700008392334,19.59000015258789,269900.0,-0.010167806922405376,-2.0625197441750736,-3.99993642316799,66.47398397826731,69.57856179030523,-0.5845898328580255,-1.123366036489184,-2.071040140152622,-3.0270594600317473,28.791449835400222,0.4899997711181605,0.4640211220294823,0.947999382019038,-0.5747760985907213,2.4707748626287973,0.18661164171415834,1.7093871223239177,-1.2981323211402511,27.777660040406992,-36.39885389397352,0.7613877403048792,10,-0.6749992370605433,-1.0499992370605433,-2.5474991798400843,-3.3999991416931117,0.17000007629395242,4,-0.004622504148017903,1.344836658050683,19.670000076293945,1.4444224669572405,19.709999084472656,-2.2592576894276815,19.38999938964844,-0.004622504148017903 4040,2009-10-19,19.950000762939453,20.030000686645508,19.420000076293945,19.57999992370605,160100.0,0.024653388110585706,1.3018861134403126,-3.0833187634108894,71.8346274879928,70.9181227814926,-0.8007777597122434,-1.5073824692110378,-2.529813672241353,-3.4728888313215442,30.063606043153605,0.6100006103515625,0.5726087981001982,1.3180007934570312,-0.28566059906602703,2.9216621859800895,0.5161700971955021,2.1198314897185604,-1.6093204089114828,88.73242085185832,24.247730053971864,0.8018306962615288,10,-0.8850002288818359,-1.4450006484985352,-3.020000457763672,-3.880000591278076,-0.4500007629394531,0,0.007017512997218089,-2.0625197441750736,19.46999931335449,1.344836658050683,19.670000076293945,1.4444224669572405,19.709999084472656,0.007017512997218089 4041,2009-10-20,19.93000030517578,20.209999084472656,19.850000381469727,20.0,402800.0,-0.0010025291728723573,-2.130429734795084,-0.1891879352740114,71.39174472210233,72.29247793906336,-0.5712055139437702,-1.39343052366263,-2.4777415188715857,-3.4148132383638625,31.238479473364034,0.3599987030029297,0.7231164003484771,1.193000316619873,-0.4636810561570499,2.849681689396796,0.36465963023141157,2.0213410030083345,-1.3866015112337067,66.66674235526258,2.4703864275668366,0.8283406863884621,10,-0.5850009918212891,-1.2500009536743164,-3.0,-3.8600001335144043,-0.5,1,0.0115403682245101,1.3018861134403126,19.950000762939453,-2.0625197441750736,19.46999931335449,1.344836658050683,19.670000076293945,0.0115403682245101 4042,2009-10-21,19.170000076293945,20.030000686645508,19.15999984741211,19.82999992370605,798800.0,-0.03813347803534484,-1.558824849375624,9.428610354223382,68.90547617759786,71.80287475913532,0.33011134108190276,-0.5705341386617917,-1.6848129745126315,-2.6321073532249777,31.25598341649953,0.8700008392333984,0.8393156202705505,0.37450008392334055,-1.255010184497781,2.004010352344462,-0.44025505028722023,1.1892552181339013,-0.3932772416775876,0.9524034426759577,-65.83381805750258,0.8147551342105608,10,0.4399995803833008,-0.4250001907348633,-2.3349995613098145,-3.0999999046325684,-0.31999969482421875,2,0.03912363051721979,-2.130429734795084,19.93000030517578,1.3018861134403126,19.950000762939453,-2.0625197441750736,19.46999931335449,0.03912363051721979 4043,2009-10-22,18.989999771118164,19.25,18.8799991607666,19.21999931335449,803300.0,-0.009389687243578804,1.5517218699850044,0.3484842354709094,67.72613845105641,71.01999778838953,0.5332692965705057,-0.33277464459476036,-1.4633033242750386,-2.436285106048011,31.05175341801527,0.37000083923339844,0.914955004622005,0.14699983596801758,-1.4447300447967635,1.7387297167327986,-0.648865104414373,0.9428647763504081,1.2199993133544922,8.27072305726492,-61.6129098820295,0.7958649403823909,10,0.5549993515014648,-0.24499988555908203,-2.0849995613098145,-2.919999599456787,-0.06999969482421875,3,0.01948398334349255,-1.558824849375624,19.170000076293945,-2.130429734795084,19.93000030517578,1.3018861134403126,19.950000762939453,0.01948398334349255 4044,2009-10-23,18.65999984741211,19.149999618530273,18.56999969482422,19.020000457763672,264300.0,-0.017377563332462542,-1.1481442235691377,1.565223160234214,60.992902684715055,69.44701986243142,0.8385827186610264,0.05103502586265307,-1.0789762767178672,-2.0829605860499747,30.671201307518903,0.5799999237060547,0.9731078727404352,-0.21550006866455007,-1.7615030379224024,1.3305029005933022,-0.988501553293478,0.5575014159643779,1.5233992385864248,5.487816224564799,-65.73734815008316,0.7730014846289267,10,0.7299995422363281,0.08500003814697266,-1.5399999618530273,-2.549999713897705,0.75,4,0.030546607689456717,1.5517218699850044,18.989999771118164,-1.558824849375624,19.170000076293945,-2.130429734795084,19.93000030517578,0.030546607689456717 4045,2009-10-26,18.670000076293945,19.059999465942386,18.32999992370605,18.65999984741211,264500.0,0.0005359179508901413,-1.1791028630153737,-0.02777836646462934,56.11702788733465,67.77951130475029,0.7787966194138285,0.07147746944541922,-1.0318011991493101,-2.073652394125183,29.45509304442413,0.7299995422363352,0.9206229260785612,-0.22249984741210938,-1.750620436950868,1.3056207421266492,-0.9865601421814887,0.5415604473572699,1.4488630340576165,18.085122572568206,-50.33802560705958,0.7640602947693791,10,0.5999994277954102,0.07499980926513672,-1.5074996948242188,-2.539999485015869,0.5300006866455078,0,0.0519549710439553,-1.1481442235691377,18.65999984741211,1.5517218699850044,18.989999771118164,-1.558824849375624,19.170000076293945,0.0519549710439553 4046,2009-10-27,18.81999969482422,19.15999984741211,18.540000915527344,18.739999771118164,374900.0,0.008034259127868593,-1.5833416117970094,7.999809269502194,54.545449768727586,65.6857466016452,0.6028340623920876,-0.036277247067324936,-1.1239603162333793,-2.2024769832289586,28.2360775078623,0.6199989318847656,0.8439269136504706,-0.1005002021789565,-1.6000787391763716,1.3990783348184586,-0.8502894706776623,0.6492890663197493,1.1915316243286114,28.823503012487667,-34.23396632474311,0.749789268498707,10,0.4499998092651367,-0.07499980926513672,-1.6574993133544922,-2.6899991035461426,0.1700000762939453,1,0.036131791509156796,-1.1791028630153737,18.670000076293945,-1.1481442235691377,18.65999984741211,1.5517218699850044,18.989999771118164,0.036131791509156796 4047,2009-10-28,18.350000381469727,18.989999771118164,18.309999465942386,18.84000015258789,347600.0,-0.024973396438669915,-1.3859592765480606,-6.125002980235081,37.46312601380607,61.71671968573334,0.9606527950071566,0.46380213662095926,-0.6081264823607242,-1.7103079134630548,27.57480585041411,0.6800003051757777,0.7372091956073525,-0.5744995117187486,-2.0671830840205914,0.9181840605830942,-1.32084129786967,0.17184227443217281,1.5606390539562973,4.255414127763517,-53.139733849970476,0.7463417861509223,10,0.909998893737793,0.39499950408935547,-1.005000114440918,-2.2199997901916504,1.159999847412113,2,0.058855580449832745,-1.5833416117970094,18.81999969482422,-1.1791028630153737,18.670000076293945,-1.1481442235691377,18.65999984741211,0.058855580449832745 4048,2009-10-29,18.950000762939453,19.020000457763672,18.3799991607666,18.559999465942386,472700.0,0.03269756779272992,1.4150961050551871,-0.795921386059214,44.356981265447146,59.25927493986443,0.27689885285990457,-0.03563901666867508,-1.1588885672123617,-2.2860212147910843,27.961438912462288,0.6700000762939453,0.6660349847339972,-0.039499187469481,-1.4064238470669892,1.3274254721280272,-0.7229615172682351,0.6439631423292731,0.8325874749278803,75.29423644380606,22.020060090451274,0.683462329798754,10,0.3099985122680664,-0.2050008773803711,-1.535001277923584,-2.765000820159912,0.2599983215332031,3,-0.005277064772751694,-1.3859592765480606,18.350000381469727,-1.5833416117970094,18.81999969482422,-1.1791028630153737,18.670000076293945,-0.005277064772751694 4049,2009-10-30,18.6200008392334,18.82999992370605,18.15999984741211,18.700000762939453,500000.0,-0.017414243293933596,2.9411972601357084,-0.20512732732439187,38.90275666430108,55.60017818167646,0.5293092309319185,0.3999246929774003,-0.7821474012310077,-1.931171170863447,28.85215783907973,0.7900009155273438,0.5387423900036801,-0.42349910736083984,-1.6245912873634616,0.7775930726417819,-1.024045197362149,0.17704698264046925,1.0447802968799387,46.000099182128906,-3.203853906015752,0.6005460900013103,10,0.5649986267089844,0.1249990463256836,-1.1950011253356934,-2.150001049041748,-0.05000114440917969,4,0.016111666140660397,1.4150961050551871,18.950000762939453,-1.3859592765480606,18.350000381469727,-1.5833416117970094,18.81999969482422,0.016111666140660397 4050,2009-11-02,18.8799991607666,19.040000915527344,18.5,18.63999938964844,444600.0,0.013963389356319134,-1.0769323879704653,-2.9999999999999556,43.85541836432196,52.540586364145305,0.11350587665122092,0.24295534545499464,-1.0065714363847889,-2.155932951589598,29.394109382819238,0.5400009155273438,0.41196656673336207,-0.2210007667541518,-1.255946049486596,0.8139445159782923,-0.7384734081203739,0.29647187461207025,0.6343038464766124,71.99993133544922,24.877987008038865,0.5174726413662213,11,0.21500110626220703,-0.13499927520751953,-1.4124994277954102,-2.2049994468688965,-0.5399990081787109,0,0.028072071515070407,2.9411972601357084,18.6200008392334,1.4150961050551871,18.950000762939453,-1.3859592765480606,18.350000381469727,0.028072071515070407 4051,2009-11-03,18.809999465942386,18.8799991607666,18.5,18.68000030517578,304700.0,-0.0037076111194791483,1.8148237105900804,0.5416636864316086,38.46154222356774,49.157927035919734,0.008857380040957707,0.3796765306916363,-0.9033340376678929,-2.0552168450531845,29.101169858265457,0.37999916076660156,0.3227584883639274,-0.3210004806518505,-1.2791323801670984,0.6371314188633974,-0.8000664304094727,0.15806546910577168,0.5688732253177164,73.86350336169829,30.890119064457025,0.4790659497576232,11,-0.10499954223633168,-0.06499958038330433,-1.147499561309818,-1.6849994659423864,-1.149999618530277,1,0.020733721853804843,-1.0769323879704653,18.8799991607666,2.9411972601357084,18.6200008392334,1.4150961050551871,18.950000762939453,0.020733721853804843 4052,2009-11-04,18.440000534057614,18.979999542236328,18.420000076293945,18.899999618530273,359200.0,-0.019670331865489832,-1.2399978637695312,-3.538477339084691,35.460996745332395,45.57291129083929,0.29549011054814045,0.7860381711589604,-0.5011325011246406,-1.648197938613631,28.450304919030067,0.5599994659423828,0.14380022195997455,-0.6884994506835973,-1.6539067513774341,0.27690785001023954,-1.1712031010305175,-0.2057958003366771,0.8169848728176881,31.818221226163185,-6.262656083847535,0.48270365034691903,11,0.21999931335449574,0.3049993515014684,-0.7575006484985316,-1.2700004577636683,-0.7000007629394496,2,0.0298264219702562,1.8148237105900804,18.809999465942386,-1.0769323879704653,18.8799991607666,2.9411972601357084,18.6200008392334,0.0298264219702562 4053,2009-11-05,19.15999984741211,19.290000915527344,18.440000534057614,18.520000457763672,465800.0,0.039045514777762635,-1.125002980235071,-1.3913057900585366,46.73684641661254,43.98890503882791,-0.4446147172272781,0.06628700510424324,-1.1776421623065367,-2.323101905454756,26.813551583250128,0.8500003814697301,-0.028740015206281555,0.033499908447264914,-0.9314493232153467,0.9984491401098765,-0.4489747073840391,0.5159745242785689,-1.0,88.49549157222768,47.08258832961252,0.4824746158313058,11,-0.4349994659423828,-0.41499996185302734,-1.4774999618530273,-1.989999771118164,-1.6100006103515625,3,0.01826724343721775,-1.2399978637695312,18.440000534057614,1.8148237105900804,18.809999465942386,-1.0769323879704653,18.8799991607666,0.01826724343721775 4054,2009-11-06,19.18000030517578,19.46999931335449,18.82999992370605,19.030000686645508,323500.0,0.001043865236062258,-1.3272656653684862,0.23437462747061488,41.025629625545875,42.31208300974026,-0.42811713649739147,0.032185031713005685,-1.1533462850031668,-2.303181066212609,25.192931266873554,0.6399993896484375,-0.14515540440592645,0.0635003089904771,-0.8945079098654318,1.021508527846386,-0.41550380043747737,0.5425044184184316,-0.9974004364013673,72.38102677192842,35.427204033401466,0.4790041094279553,11,-0.36500072479248047,-0.4350004196166992,-1.510000228881836,-2.010000228881836,-1.7500000000000036,4,0.0015640656318853807,-1.125002980235071,19.15999984741211,-1.2399978637695312,18.440000534057614,1.8148237105900804,18.809999465942386,0.0015640656318853807 4055,2009-11-09,19.6200008392334,19.63999938964844,19.15999984741211,19.26000022888184,288800.0,0.022940590566042918,1.400011444157256,2.4000101725518883,46.70913320874142,41.4413811697418,-0.8037068672190131,-0.4207226619308777,-1.5417347985156127,-2.6985400518544154,23.16868945925107,0.4799995422363317,-0.23794006122981415,0.49800081253051687,-0.47072265126712765,1.4667242763281614,0.013639080631694611,0.9823625444293391,-1.3859049926757798,98.36077363354781,62.47351847863136,0.48436173189882303,11,-0.720001220703125,-0.7900009155273438,-1.9850006103515625,-2.450000762939453,-1.960000991821289,0,-0.05351687561141849,-1.3272656653684862,19.18000030517578,-1.125002980235071,19.15999984741211,-1.2399978637695312,18.440000534057614,-0.05351687561141849 4056,2009-11-10,19.420000076293945,19.649999618530273,19.25,19.489999771118164,264100.0,-0.01019371836822347,1.0512833052936343,-0.19444326707074325,53.01204985398434,43.16903937420606,-0.5695386693268922,-0.2301594787036585,-1.2804210152193818,-2.4581203023448808,21.25626491377211,0.39999961853027344,-0.279848390671102,0.2965000152587898,-0.6740619302888291,1.2670619608064086,-0.18878095751502144,0.781780988032601,-1.1015500171508776,81.30084326550613,39.301121154562495,0.48528097277380977,11,-0.5150003433227539,-0.4500007629394531,-1.7849998474121094,-2.25,-2.0400009155273473,1,-0.055612766192746466,1.400011444157256,19.6200008392334,-1.3272656653684862,19.18000030517578,-1.125002980235071,19.15999984741211,-0.055612766192746466 4057,2009-11-11,19.82999992370605,19.850000381469727,19.43000030517578,19.63999938964844,278900.0,0.021112247466599898,2.6521515586257225,-2.714305177111615,59.58904885079991,44.861491328134136,-0.835370994566528,-0.6647924659883238,-1.6169542443415246,-2.817881138575782,19.34273262926198,0.43000030517578125,-0.2813692805987493,0.7004998207092257,-0.2866700595763696,1.687669700994821,0.20691488056642982,1.1940847608520215,-1.4050258998120064,98.5815276646743,50.15422235688159,0.4935849401427975,11,-0.8249998092651332,-0.6750001907348597,-2.194999694824215,-2.659999847412106,-2.409999847412106,2,-0.10943016059721633,1.0512833052936343,19.420000076293945,1.400011444157256,19.6200008392334,-1.3272656653684862,19.18000030517578,-0.10943016059721633 4058,2009-11-12,19.209999084472656,19.850000381469727,19.15999984741211,19.770000457763672,331700.0,-0.0312658013927779,-1.0909111926711557,-2.947367364352868,55.888645103952584,46.74881226587319,-0.1951309989812664,-0.0853991885361971,-0.9353017504441254,-2.1492994958371305,17.059746628543465,0.6900005340576172,-0.2988984014826208,0.10349903106689595,-0.851560139195982,1.0585582013297739,-0.374030554064543,0.5810286161983349,-0.6425224248210419,37.254802963495074,-15.918162381208013,0.47752958513143934,11,-0.07499885559082031,-0.024999618530273438,-1.5749988555908203,-2.039999008178711,-1.3699989318847656,3,-0.0765226123588254,2.6521515586257225,19.82999992370605,1.0512833052936343,19.420000076293945,1.400011444157256,19.6200008392334,-0.0765226123588254 4059,2009-11-13,19.3799991607666,19.690000534057614,19.059999465942386,19.18000030517578,237700.0,0.008849561915458715,-1.8636377429157396,-0.3571399377388437,57.34989002136389,48.248198005544516,-0.2748963933593025,-0.2766727180495785,-1.0416931791283943,-2.2692370245632603,14.836532546191277,0.6300010681152273,-0.19911226799813164,0.27799911499023366,-0.6706753771536214,1.2266736071340887,-0.19633813108169562,0.752336361062163,-0.684270128933175,40.506243541579884,-16.398503982639973,0.47433724607192757,11,-0.24499893188476562,-0.19499969482421875,-1.284998893737793,-1.7499990463256836,-1.1999988555908203,4,-0.09442724473439379,-1.0909111926711557,19.209999084472656,2.6521515586257225,19.82999992370605,1.0512833052936343,19.420000076293945,-0.09442724473439379 4060,2009-11-16,20.09000015258789,20.270000457763672,19.530000686645508,19.530000686645508,288400.0,0.036635759678392166,-1.6428588458486177,2.8000133515168275,61.78108164726998,50.839257941511434,-0.8886608345644191,-1.0283727386383106,-1.6859384843581005,-2.9325221771766934,12.64208938061515,0.8900012969970703,-0.14582412950618817,0.9810001373291009,0.004326982874193419,1.9576732917840083,0.49266356010164714,1.4693367145565546,-1.2788439857908358,85.12395391471159,23.648144624985562,0.48833657722745366,11,-0.744999885559082,-0.875,-1.989999771118164,-2.4549999237060547,-1.7299995422363317,0,-0.13240417258381476,-1.8636377429157396,19.3799991607666,-1.0909111926711557,19.209999084472656,2.6521515586257225,19.82999992370605,-0.13240417258381476 4061,2009-11-17,20.15999984741211,20.18000030517578,19.799999237060547,19.950000762939453,319200.0,0.003484305340595073,2.040008544921875,0.3749987227563939,68.13626802568767,54.46984363932869,-0.8348140738062426,-1.1386364404578018,-1.6889804484881594,-2.9571601106317686,10.118907264908758,0.3800010681152344,-0.02961317619858761,1.0394998550415053,0.017747611699618915,2.0612520983833917,0.5286237333705621,1.5503759767124485,-1.1737823656990614,90.90904791854837,21.278380857968443,0.5108761216709424,11,-0.8049993515014648,-0.9449996948242188,-1.799999713897705,-2.3199996948242188,-1.739999771118164,1,-0.12400793744653327,-1.6428588458486177,20.09000015258789,-1.8636377429157396,19.3799991607666,-1.0909111926711557,19.209999084472656,-0.12400793744653327 4062,2009-11-18,19.920000076293945,20.100000381469727,19.690000534057614,20.100000381469727,178700.0,-0.011904750641601458,3.55554613656597,-0.8571480472297911,60.47515647058872,55.99632253421493,-0.40543434915790044,-0.8849388872234698,-1.393102654849507,-2.6717756231486973,9.242780378154478,0.46999931335449574,0.04683121160819326,0.7620000839233398,-0.32063986186825844,1.8446400297149381,0.2206801110275407,1.303320056819139,-0.7797286374548236,71.0743723488269,2.0708768622052105,0.541319972895799,11,-0.36999988555908203,-0.7049999237060547,-1.5374999046325684,-2.0799999237060547,-1.6200008392333984,2,-0.1275100856324849,2.040008544921875,20.15999984741211,-1.6428588458486177,20.09000015258789,-1.8636377429157396,19.3799991607666,-0.1275100856324849 4063,2009-11-19,19.36000061035156,19.700000762939453,19.020000457763672,19.690000534057614,481100.0,-0.028112422881404586,2.885711794486055,1.8333298012122239,57.613168401268545,57.839382398184114,0.20776771479260958,-0.3117839443514292,-0.7932188368332014,-2.067750009991041,8.427921432719751,0.8999996185302734,0.14665339414433376,0.18350057601928427,-0.8996968441298598,1.2666979961684284,-0.35809813405528956,0.7250992860938581,0.9099998474121129,27.200012207030966,-42.866199631299125,0.5415987100745724,11,0.2849998474121129,-0.14500045776366832,-0.977500438690182,-1.5200004577636683,-0.9099998474121058,3,-0.10020663599671165,3.55554613656597,19.920000076293945,2.040008544921875,20.15999984741211,-1.6428588458486177,20.09000015258789,-0.10020663599671165 4064,2009-11-20,19.229999542236328,19.450000762939453,18.959999084472656,19.239999771118164,301200.0,-0.006714930992601342,1.2790658475459646,0.03030373089038523,53.69979148209815,58.61612220633486,0.38622245100639674,-0.1442881435660368,-0.6153174580200584,-1.9028137172304795,8.178994799031562,0.4900016784667969,0.30168972488977985,0.024999523162840376,-1.0306219065858073,1.080620952911488,-0.5028111917114835,0.5528102380371642,1.0150009155273452,20.610700360211876,-47.178057079459236,0.5278107148743235,11,0.38500022888183594,-0.0149993896484375,-0.7024993896484375,-1.3899993896484375,-0.7999992370605469,4,-0.07228286129677097,2.885711794486055,19.36000061035156,3.55554613656597,19.920000076293945,2.040008544921875,20.15999984741211,-0.07228286129677097 4065,2009-11-23,19.63999938964844,19.989999771118164,19.489999771118164,19.489999771118164,210500.0,0.02132084540676149,-5.666683620919853,-14.999618539004741,58.18540100017267,59.19093900035579,-0.02306813626567461,-0.503717942919689,-0.9774679956804704,-2.2641222004396724,8.727457815648675,0.7600002288818359,0.36475827862086163,0.3864994049072301,-0.6546592052066451,1.4276580150211053,-0.1340799001497075,0.9070787099641677,0.5536010131835916,55.73767416264381,-10.816593364289687,0.5205793050569383,11,-0.02499961853027699,-0.4249992370605504,-1.0324993133544957,-1.7899990081787145,-1.5999984741210973,0,-0.07433804123447041,1.2790658475459646,19.229999542236328,2.885711794486055,19.36000061035156,3.55554613656597,19.920000076293945,-0.07433804123447041 4066,2009-11-24,19.5,19.600000381469727,19.21999931335449,19.600000381469727,220200.0,-0.00712827871686339,6.599992370634643,-0.6666709052299474,60.95040304545126,59.34220057753927,0.14468813832667848,-0.3269241537512002,-0.7870357478994272,-2.0759108870049374,8.935411466541648,0.4200000762939524,0.4572612367590878,0.21249999999999858,-0.8133524752491361,1.2383524752491333,-0.300426237624567,0.7254262376245642,0.6442563500976561,47.36844747017261,-22.605643368810235,0.5129262376245668,11,0.11499977111816406,-0.2849998474121094,-0.7149996757507324,-1.5649995803833008,-0.7999992370605469,1,-0.05846150716145848,-5.666683620919853,19.63999938964844,1.2790658475459646,19.229999542236328,2.885711794486055,19.36000061035156,-0.05846150716145848 4067,2009-11-25,19.43000030517578,19.690000534057614,19.34000015258789,19.559999465942386,167000.0,-0.0035897279397035797,-1.2580708673528802,1.2999866486105374,53.221960625792065,59.0459023021881,0.16984158267525373,-0.18115281918635162,-0.6754034212725273,-1.954902439731498,9.595678713187064,0.350000381469723,0.490225153105623,0.08850030899047923,-0.8385043739137892,1.0155049918947476,-0.375002032461655,0.5520026504426134,0.6668857542968745,45.63115605619823,-21.091300627458928,0.4635023414521341,11,0.1849994659423828,-0.21500015258789062,-0.41750097274780273,-1.4050006866455078,-0.7000007629394531,2,-0.051981482913965316,6.599992370634643,19.5,-5.666683620919853,19.63999938964844,1.2790658475459646,19.229999542236328,-0.051981482913965316 4068,2009-11-27,18.850000381469727,19.01000022888184,18.649999618530273,18.899999618530273,156400.0,-0.029850741873202802,1.6666666666666228,0.3846119987675409,46.526317987414714,57.843283187304856,0.774893800762019,0.4120997694022819,-0.07029065237423637,-1.3217987611043256,10.31350867040966,0.7800006866455078,0.48971230166408475,-0.48649959564209055,-1.4234211177074876,0.4504219264233065,-0.9549603566747891,-0.01803883460939204,1.201410199002929,14.925428370526628,-48.97114320739665,0.4684607610326993,11,0.6099996566772461,0.36499977111816406,0.3274993896484375,-0.8250007629394531,0.010000228881832385,4,-0.029177778953779376,-1.2580708673528802,19.43000030517578,6.599992370634643,19.5,-5.666683620919853,19.63999938964844,-0.029177778953779376 4069,2009-11-30,18.920000076293945,18.959999084472656,18.350000381469727,18.670000076293945,355500.0,0.0037135115866115953,2.696984059093484,-5.0000762951094835,42.00912565940685,55.646399188653405,0.7071450989642081,0.3854920141099498,-0.10546446010545907,-1.3350341198875952,10.859983690120849,0.6099987030029297,0.4203268138243885,-0.431499862670897,-1.3288943817453678,0.46589465640357375,-0.8801971222081342,0.017197396866340142,1.0473258464621686,34.7560918877176,-23.757312784418474,0.4486972595372357,11,0.3450002670288086,0.2950000762939453,0.22499942779541016,-0.8950004577636719,1.5200004577636683,0,-0.024841401239917738,1.6666666666666228,18.850000381469727,-1.2580708673528802,19.43000030517578,6.599992370634643,19.5,-0.024841401239917738 4070,2009-12-01,19.40999984741211,19.600000381469727,19.06999969482422,19.1299991607666,383300.0,0.025898507882783584,-1.6500059604701618,1.1200027465820312,49.89293117003788,53.61936176024787,0.12353439749522366,-0.06615749717037289,-0.5542264696297998,-1.763726251911379,11.423612669644475,0.6800003051757812,0.4251829908041387,0.031999874114990945,-0.8376424725349985,0.9016422207649804,-0.40282129921000376,0.46682104743998565,0.4279400320410929,79.10442874914973,22.503816484492837,0.4348211733249952,12,-0.1849994659423828,-0.19499969482421875,-0.3425002098083496,-1.385000228881836,1.25,1,-0.05048941524680073,2.696984059093484,18.920000076293945,1.6666666666666228,18.850000381469727,-1.2580708673528802,19.43000030517578,-0.05048941524680073 4071,2009-12-02,19.200000762939453,19.63999938964844,19.200000762939453,19.350000381469727,271500.0,-0.010819118295905317,-4.866663275816077,-0.53571160959394,42.953028439127245,51.672458645641036,0.20454723088837667,0.18399090975688281,-0.30715862918875914,-1.5002034693947692,12.040206178497845,0.4399986267089879,0.403247585866783,-0.19749927520751953,-1.0302213422689448,0.6352227918539057,-0.6138603087382322,0.2188617583231931,0.5189039566750715,63.432857065587335,11.640952117236857,0.41636103353071213,12,-0.030000686645507812,0.0149993896484375,-0.19250106811523438,-1.1750011444091797,1.3999996185302734,2,-0.06041665631863846,-1.6500059604701618,19.40999984741211,2.696984059093484,18.920000076293945,1.6666666666666228,18.850000381469727,-0.06041665631863846 4072,2009-12-03,18.989999771118164,19.309999465942386,18.959999084472656,19.290000915527344,151400.0,-0.010937551222739539,1.0588363991315688,2.00001271568989,47.29064849392257,50.52551198926926,0.3003382520253908,0.46094188137678316,-0.06724528287092824,-1.2391129380034656,12.566546906035125,0.3500003814697301,0.28320976480711124,-0.43500022888183665,-1.1645133908238137,0.29451293306014037,-0.7997568098528234,-0.07024364791084992,0.649999618530277,49.6123939313737,-3.852362482034607,0.36475658097098834,12,0.18000030517578125,0.22500038146972656,0.017499923706054688,-0.9650001525878906,1.5799999237060547,3,-0.015271143321432201,-4.866663275816077,19.200000762939453,-1.6500059604701618,19.40999984741211,2.696984059093484,18.920000076293945,-0.015271143321432201 4073,2009-12-04,19.51000022888184,19.84000015258789,19.149999618530273,19.31999969482422,247300.0,0.027382857505587888,-1.6037722268806254,-0.6333326975528929,51.473935063643204,50.27819460944093,-0.21919818360146337,-0.03319490553544924,-0.5519637537940234,-1.717255129830182,12.583128600535288,0.8500003814697266,0.12646982089937353,0.06750020980835458,-0.6519696020828505,0.7869700216995597,-0.2922346961372462,0.42723511575395534,-1.159999847412113,77.85235071154379,21.808715410945098,0.359734905945602,12,-0.3400001525878942,-0.29500007629394887,-0.5075006484985387,-1.3250007629394567,2.1000003814697195,4,-0.039979532419011865,1.0588363991315688,18.989999771118164,-4.866663275816077,19.200000762939453,-1.6500059604701618,19.40999984741211,-0.039979532419011865 4074,2009-12-07,19.209999084472656,19.559999465942386,19.06999969482422,19.3700008392334,303200.0,-0.015376788359288351,-1.2272689835144752,-0.8421121317070565,38.999986648559606,48.14648190370615,0.0867949577411622,0.2837151271917193,-0.2184720641458071,-1.3854971777357612,12.222935424587739,0.4899997711181676,0.022604511153133444,-0.23400087356567312,-0.9512882250744923,0.48328647794314605,-0.5926445493200809,0.12464280218873469,-0.8301987075805677,28.40905642710686,-22.966511781473145,0.3586436757544094,12,-0.11499881744384766,0.005001068115234375,-0.20749950408935547,-0.994999885559082,2.8400001525878906,0,-0.0182195986882685,-1.6037722268806254,19.51000022888184,1.0588363991315688,18.989999771118164,-4.866663275816077,19.200000762939453,-0.0182195986882685 4075,2009-12-08,18.56999969482422,19.049999237060547,18.540000915527344,19.020000457763672,619900.0,-0.03331595107496621,1.0,2.812473923253901,32.603935899726096,44.99687444307003,0.6247526763891251,0.8864673880150207,0.4379553994975467,-0.7161821238513113,11.561804606236397,0.6699981689453125,-0.047268875210498607,-0.8215002059936509,-1.6321731515041975,-0.01082726048310434,-1.2268366787489242,-0.41616373323837763,-0.1609953224182128,2.3075997617280004,-42.24687653626179,0.4053364727552725,12,0.5250005722045898,0.7400007247924805,0.39499998092651367,-0.33500003814697266,3.3600006103515625,1,0.10070010069814894,-1.2272689835144752,19.209999084472656,-1.6037722268806254,19.51000022888184,1.0588363991315688,18.989999771118164,0.10070010069814894 4076,2009-12-09,18.34000015258789,18.6200008392334,18.270000457763672,18.61000061035156,383300.0,-0.012385543673457011,1.4137881139670097,0.5999999999999921,32.67543740403134,42.71392741842995,0.751980858665128,1.0871460337215169,0.6843057568899802,-0.46189852226398287,10.982332168489709,0.35000038146972656,-0.09331032683020624,-0.9974997520446784,-1.9342550630751951,-0.060744441014161765,-1.4658774075599368,-0.5291220965294201,1.5,4.458580154823285,-35.22356213008432,0.4683776555152591,12,0.7150001525878906,0.9300003051757812,0.5799999237060547,-0.10500049591064453,3.7999992370605504,2,0.1264994370513597,1.0,18.56999969482422,-1.2272689835144752,19.209999084472656,-1.6037722268806254,19.51000022888184,0.1264994370513597 4077,2009-12-10,17.65999984741211,17.829999923706055,16.850000381469727,17.100000381469727,4320100.0,-0.037077442721821785,1.1777776835876819,-2.074068579663487,31.83759987088726,41.08184762770467,1.2901788519656456,1.682502640727499,1.3727699460632472,0.2389975605118515,10.576415986214446,1.489999771118164,-0.2242057148704646,-1.5690000534057624,-2.7391714391586213,-0.3988286676529036,-2.154085746282192,-0.983914360529333,2.1486003112792957,27.090285215622913,-13.58538299221486,0.5850856928764298,12,0.6850004196166992,0.9000005722045898,1.065000057220459,0.5749998092651367,4.040000915527344,3,0.16647794787429993,1.4137881139670097,18.34000015258789,1.0,18.56999969482422,-1.2272689835144752,19.209999084472656,0.16647794787429993 4078,2009-12-11,17.739999771118164,17.8799991607666,17.559999465942386,17.68000030517578,1181700.0,0.004530007044013518,-1.1333231608461234,0.10714200564711973,33.9092868121443,40.181865533564384,1.1579363795026083,1.5670720123508275,1.3223255575471882,0.1805707481207186,10.817647999598147,0.3199996948242152,-0.3690915825849359,-1.4155001640319824,-2.762066600591524,-0.06893372747244086,-2.088783382311753,-0.7422169457522116,1.9502563964843738,32.841316985965804,-9.943960131193734,0.6732832182797702,12,0.6050004959106445,0.8200006484985352,0.9625000953674316,0.49499988555908203,3.6599998474121094,4,0.15952649155686416,1.1777776835876819,17.65999984741211,1.4137881139670097,18.34000015258789,1.0,18.56999969482422,0.15952649155686416 4079,2009-12-14,17.549999237060547,17.899999618530273,17.319999694824222,17.809999465942386,1329600.0,-0.01071028954391251,1.6363600896452608,-4.333375719235842,26.303852325365156,37.560856773045195,1.2663339643566154,1.7001095490211924,1.5438293046076197,0.37944287774364227,11.398488195738596,0.5799999237060511,-0.47614849105800516,-1.5140007019042976,-3.0338818019320115,0.005880398123416342,-2.2739412519181563,-0.7540601518904388,2.026646699096677,31.818146350936725,-8.943379037872962,0.7599405500138576,12,0.7950010299682617,1.0100011825561523,1.1850008964538574,0.6850004196166992,3.4300003051757812,0,0.23133911964608278,-1.1333231608461234,17.739999771118164,1.1777776835876819,17.65999984741211,1.4137881139670097,18.34000015258789,0.23133911964608278 4080,2009-12-15,17.430000305175778,17.709999084472656,17.319999694824222,17.430000305175778,713500.0,-0.0068375462735842385,-2.545429324455738,-0.0,26.423690402950285,35.72426365791443,1.202376181307887,1.6976496084489021,1.6884614186933753,0.5070669828819696,10.99296087005003,0.38999938964843395,-0.5137240262832812,-1.5009996414184599,-3.1060037605808297,0.10400447774390997,-2.3035017009996466,-0.6984975818372732,2.0375798087939465,32.76834879686184,-6.861778697142135,0.8025020595811854,12,0.9149999618530309,1.1300001144409215,1.3499994277954137,0.8049993515014684,3.829999923706062,1,0.2650601750427324,1.6363600896452608,17.549999237060547,-1.1333231608461234,17.739999771118164,1.1777776835876819,17.65999984741211,0.2650601750427324 4081,2009-12-16,17.65999984741211,17.670000076293945,17.430000305175778,17.430000305175778,858000.0,0.013195613207650503,-1.0869586850877875,100.0,30.549442257630503,33.86412963165974,0.8168557843883626,1.3394262849278427,1.4708013689183446,0.2905782748879062,10.565518343776322,0.23999977111816762,-0.5330851258459219,-1.1460000991821282,-2.7373373093309255,0.44533711096666906,-1.941668704256525,-0.35033149410773134,1.7028770772576145,77.14286233292522,36.69085499700269,0.7956686050743985,12,0.6850004196166992,0.9000005722045898,1.2049999237060547,0.5749998092651367,3.6200008392333984,2,0.24178938248345427,-2.545429324455738,17.430000305175778,1.6363600896452608,17.549999237060547,-1.1333231608461234,17.739999771118164,0.24178938248345427 4082,2009-12-17,17.379999160766598,17.700000762939453,17.329999923706055,17.569999694824222,520600.0,-0.015855078655991228,-1.5517386528810928,-0.8260909226610236,32.705867991727985,31.77878884589139,0.943701083226621,1.4960847282157452,1.7511156891430382,0.5792456530318795,10.438757672177546,0.37000083923339844,-0.6475659559651419,-1.299000740051273,-2.9211230517863207,0.32312157168377453,-2.110061895918797,-0.4879395841837493,1.8823627021751257,10.344736868066201,-31.95912653986875,0.811061155867523,12,0.8250007629394567,1.1800012588501012,1.5575003623962438,0.8550004959106481,4.079999923706058,3,0.27387804710756325,-1.0869586850877875,17.65999984741211,-2.545429324455738,17.430000305175778,1.6363600896452608,17.549999237060547,0.27387804710756325 4083,2009-12-18,17.420000076293945,17.540000915527347,17.059999465942386,17.530000686645508,1100500.0,0.0023015487605801965,6.384577012235871,0.5789489534708412,32.22749329264333,31.026289584122914,0.6437538333652171,1.3737233132161464,1.6890107318185557,0.5487110437646372,11.918814830242077,0.48000144958496094,-0.718918194680505,-1.1619997978210463,-2.8435856571401885,0.5195860614980958,-2.0027927274806174,-0.32120686816147526,1.745867327388897,42.85720773293467,-0.3848166727608202,0.8407929296595719,12,0.5299997329711914,1.140000343322754,1.6599998474121094,0.8149995803833008,4.030000686645508,4,0.24569464224457493,-1.5517386528810928,17.379999160766598,-1.0869586850877875,17.65999984741211,-2.545429324455738,17.430000305175778,0.24569464224457493 4084,2009-12-21,17.84000015258789,17.889999389648438,17.5,17.5,416600.0,0.024110222414149396,-1.2941130271853156,-3.0908933277847135,31.084347981152746,30.85744648205921,0.010038184371300218,0.8898728739111093,1.2455285397034181,0.13784156585309404,13.34674915729559,0.4699993133544922,-0.7997173298907647,-0.6724997520446792,-2.3562160278336926,1.0112165237443342,-1.514357889939184,0.16935838584982577,1.2332325702064253,93.9759949811448,52.98716348313637,0.8418581378945067,12,-0.10499954223632812,0.7200002670288086,1.3199996948242188,0.39499950408935547,3.559999465942383,0,0.1995515378639705,6.384577012235871,17.420000076293945,-1.5517386528810928,17.379999160766598,-1.0869586850877875,17.65999984741211,0.1995515378639705 4085,2009-12-22,18.18000030517578,18.229999542236328,17.90999984741211,17.90999984741211,437500.0,0.019058304354250266,-1.3703640910439536,0.794118637031718,38.084114023727814,31.458410550914373,-0.43706301025325445,0.45838675235449955,0.8813219882366106,-0.1869664212329738,13.648119633844832,0.3899993896484375,-0.9452235085048066,-0.2594996452331557,-1.862030432590906,1.3430311421245946,-1.0607650389120309,0.5417657484457195,0.8043031239655498,95.72656121366052,55.198311936467,0.8012653936788753,12,-0.6400003433227539,0.38000011444091797,0.9799995422363281,0.054999351501464844,3.20999908447266,1,0.15401535698893243,-1.2941130271853156,17.84000015258789,6.384577012235871,17.420000076293945,-1.5517386528810928,17.379999160766598,0.15401535698893243 4086,2009-12-23,18.36000061035156,18.399999618530273,18.18000030517578,18.270000457763672,600700.0,0.009901006719154504,1.5882550937976843,0.33333333333332016,42.58824849375623,32.652927064566484,-0.6860761298407567,0.198793786337216,0.6825763975342731,-0.3564814620213035,14.40366128762858,0.2199993133544922,-1.0143817960193395,-0.022499370574955435,-1.5453207306968757,1.5003219895469648,-0.7839100506359173,0.7389113094860065,0.5389306968829075,97.0149997295548,55.25495682085083,0.7614106800609602,12,-0.6300010681152308,0.15499973297119496,0.9199995994567907,-0.09500026702880504,2.840000152587894,2,0.15795204368867122,-1.3703640910439536,18.18000030517578,-1.2941130271853156,17.84000015258789,6.384577012235871,17.420000076293945,0.15795204368867122 4087,2009-12-24,18.420000076293945,18.46999931335449,18.32999992370605,18.3700008392334,52900.0,0.0032679446594656714,-1.153819067460782,0.5555461365659525,35.62005423109211,32.84301233333846,-0.7006088250101286,0.06244980345370266,0.5938262330080093,-0.4060193465592761,14.996983527309082,0.1399993896484375,-0.9970089499660233,0.08800010681152415,-1.3533678512674996,1.5293680648905479,-0.6326838722279895,0.8086840858510378,0.39697399390993127,96.45395443465392,56.81140328307016,0.7206839790395126,12,-0.6550006866455078,0.05500030517578125,0.8650002479553223,-0.04500007629394531,2.5699996948242188,3,0.15526604769303498,1.5882550937976843,18.36000061035156,-1.3703640910439536,18.18000030517578,-1.2941130271853156,17.84000015258789,0.15526604769303498 4088,2009-12-28,18.299999237060547,18.6200008392334,18.26000022888184,18.440000534057614,338700.0,-0.006514703514460707,-2.2727430359883867,-2.800068665598464,37.39612612803015,34.07548720030123,-0.550733864992452,0.14665217592487778,0.6843786611679512,-0.2780645881536792,15.472170762307075,0.36000061035155895,-0.9681969050853141,-0.004500675201416726,-1.425093369326266,1.4160920189234325,-0.7147970222638413,0.7057956718610079,0.4382958855939627,71.42844978653038,29.110592872443576,0.7102963470624251,12,-0.45999908447265625,0.12000083923339844,1.08250093460083,0.12000083923339844,2.1700000762939418,0,0.17267759448932551,-1.153819067460782,18.420000076293945,1.5882550937976843,18.36000061035156,-1.3703640910439536,18.18000030517578,0.17267759448932551 4089,2009-12-29,18.450000762939453,18.520000457763672,18.26000022888184,18.3799991607666,276800.0,0.008196805034566879,1.4761809611174854,-0.5000068118963084,48.07694188705083,36.48140403186797,-0.6254133731842018,-0.042547329921486465,0.512512201424073,-0.41436903065703135,15.512180307248816,0.2600002288818324,-0.8751163674379683,0.16900081634521413,-1.2240029196418512,1.5620045523322794,-0.5275010516483185,0.8655026843387468,0.21276257006766386,76.05636073016427,27.49283844513095,0.6965018679935323,12,-0.6100006103515625,-0.030000686645507812,0.9799995422363281,-0.030000686645507812,2.3400001525878906,1,0.16260161929240158,-2.2727430359883867,18.299999237060547,-1.153819067460782,18.420000076293945,1.5882550937976843,18.36000061035156,0.16260161929240158 4090,2009-12-30,18.43000030517578,18.670000076293945,18.26000022888184,18.43000030517578,258600.0,-0.0010840356063207546,-1.4117627259365935,0.0,51.546392428294254,38.81439849527504,-0.5013698986259136,-0.10511996164924398,0.4944902618260514,-0.38607756871031995,16.555037949412583,0.4099998474121058,-0.7958922677908866,0.19800033569335795,-1.0929986708636186,1.4889993422503345,-0.44749916758512853,0.8434998389718444,-1.5799999237060547,51.020431995204376,-2.9930994023772257,0.645499503278488,12,-0.5650005340576172,-0.010000228881835938,0.9849996566772461,0.19499969482421875,2.4300003051757777,2,0.16115025850110332,1.4761809611174854,18.450000762939453,-2.2727430359883867,18.299999237060547,-1.153819067460782,18.420000076293945,0.16115025850110332 4091,2009-12-31,18.040000915527344,18.549999237060547,18.040000915527344,18.46999931335449,371900.0,-0.021161116830742066,-1.3720940548165168,-100.0,57.251921178536335,41.54173773825375,-0.05788606040282218,0.20397731859169355,0.8417962608436795,0.015298327468329376,17.712697834684636,0.5099983215332031,-0.6683022696847516,-0.13399906158447195,-1.3435471010742326,1.0755489779052887,-0.7387730813293523,0.4707749581604084,-1.1536005401611327,0.0,-55.04721548560185,0.6047740197448805,12,-0.1750011444091797,0.30499935150146484,1.3749990463256836,0.5849990844726562,3.0199985504150426,3,0.18569835388631795,-1.4117627259365935,18.43000030517578,1.4761809611174854,18.450000762939453,-2.2727430359883867,18.299999237060547,0.18569835388631795 4092,2010-01-04,18.700000762939453,18.8700008392334,18.06999969482422,18.21999931335449,635000.0,0.03658535553864839,-1.0512831798897162,-1.1162866001605902,65.00000298022968,45.183127703541125,-0.5709993464374072,-0.5047408106798414,0.17039286087587158,-0.6249008373511202,18.478395229758966,0.8299999237060547,-0.5073421128638316,0.5405007362365737,-0.6343136388743851,1.7153151113475325,-0.04690645131890747,1.1279079237920548,-1.7779283935546886,79.51806121440669,20.767116147354656,0.5874071875554797,1,-0.5150003433227539,-0.35500049591064453,0.7149991989135742,-0.07500076293945312,2.8199996948242188,0,0.13368983411779412,-1.3720940548165168,18.040000915527344,-1.4117627259365935,18.43000030517578,1.4761809611174854,18.450000762939453,0.13368983411779412 4093,2010-01-05,18.729999542236328,18.850000381469727,18.540000915527344,18.709999084472656,546300.0,0.0016042127311741705,1.3845916840282873,0.04166749450645486,69.40789391129317,49.44129947355673,-0.4421273010949882,-0.6283893122244137,0.13490683654522329,-0.6297736646001795,19.074086373962633,0.3099994659423828,-0.3707367954271419,0.6094995498657241,-0.4192550087019242,1.6382541084333724,0.09512227058189993,1.1238768291495482,-1.7300100340576172,83.1323723052953,20.108169858650626,0.5143772792838234,1,-0.3399991989135742,-0.38499927520751953,0.6850004196166992,-0.01999950408935547,3.3299999237060582,1,0.12066205467787183,-1.0512831798897162,18.700000762939453,-1.3720940548165168,18.040000915527344,-1.4117627259365935,18.43000030517578,0.12066205467787183 4094,2010-01-06,18.86000061035156,18.8799991607666,18.6299991607666,18.68000030517578,485400.0,0.006940793982513238,1.2727540705033726,8.999809269502016,73.44260449758606,53.37002063731876,-0.46066989176921425,-0.8284298502294796,0.011454523563191543,-0.7258138479513754,19.817116468141073,0.25,-0.21717457057062362,0.7570005416870096,-0.20335286575530986,1.717353949129329,0.27682383796584986,1.2371772454081693,-1.7852106489306614,97.61921521522389,29.496862587212206,0.4801767037211594,1,-0.4000005722045863,-0.5150003433227504,0.4774994850158727,-0.0850000381469691,3.639999389648441,2,0.08536578212618195,1.3845916840282873,18.729999542236328,-1.0512831798897162,18.700000762939453,-1.3720940548165168,18.040000915527344,0.08536578212618195 4095,2010-01-07,20.440000534057614,20.459999084472656,19.280000686645508,19.5,1377600.0,0.08377517882151353,1.408165807384571,5.22221633535379,81.59089224398952,57.703647720678006,-1.884556683570377,-2.3833462558596743,-1.5438242732981529,-2.2615221415522093,21.153754679088994,1.5999984741210973,-0.010392023809508544,2.243500423431392,0.8330536083284947,3.6539472385342897,1.5382770158799417,2.9487238309828427,-3.2568980206759726,99.17361299394048,30.862463711650605,0.7052234075514495,1,-1.1900005340576136,-1.7850008010864222,-1.2000002861022914,-1.6649999618530238,3.0900001525878977,3,0.017123305886736606,1.2727540705033726,18.86000061035156,1.3845916840282873,18.729999542236328,-1.0512831798897162,18.700000762939453,0.017123305886736606 4096,2010-01-08,20.65999984741211,20.88999938964844,20.46999931335449,20.549999237060547,548500.0,0.010763175518901269,-2.1111064016162695,0.1170218594203697,87.78800840815133,63.50008707368459,-1.9489432601743921,-2.5514389032995304,-1.7408720283497736,-2.4366185776878666,22.3336009121715,0.4499988555908274,0.1932429356626102,2.3474997520446763,0.5569644131901512,4.138035090899201,1.4522320826174138,3.242767421471939,-3.2147456083431862,91.84398698132951,15.531251407999989,0.8952676694272632,1,-1.1949996948242188,-1.7899999618530273,-1.4399995803833008,-1.8849992752075195,3.04000091552734,4,0.009680579110193044,1.408165807384571,20.440000534057614,1.2727540705033726,18.86000061035156,1.3845916840282873,18.729999542236328,0.009680579110193044 4097,2010-01-11,20.600000381469727,20.690000534057614,20.309999465942386,20.690000534057614,386400.0,-0.0029041368047201255,7.444453863434578,-0.8181786655569104,86.46788830287991,68.95250509311234,-1.7290151945462604,-2.382015876545289,-1.6429931909474114,-2.335441377654732,21.871991927985608,0.38000106811522727,0.3520948508569539,2.1405002593994134,0.108995728692868,4.172004790105959,1.124747994046139,3.156252524752688,-2.81027162734285,87.65960866050457,6.821061588033558,1.0157522653532727,1,-1.135000228881836,-1.7300004959106445,-1.4075002670288086,-1.8249998092651367,3.159999847412113,0,0.022330052230797204,-2.1111064016162695,20.65999984741211,1.408165807384571,20.440000534057614,1.2727540705033726,18.86000061035156,0.022330052230797204 4098,2010-01-12,20.56999969482422,20.690000534057614,20.030000686645508,20.420000076293945,561800.0,-0.0014563439849493154,2.3846033461631064,-1.6666596024245137,84.3828551991329,72.98649546112145,-1.500998416532859,-2.2441886664165303,-1.5940235178165452,-2.266254756033952,21.292771018906613,0.6599998474121058,0.48622769108816755,1.9689995765686028,-0.23813637851225877,4.176135531649464,0.8654315990281738,3.072567554109032,-2.4702438771451867,85.84072290193768,6.388692717168766,1.1035679775404303,1,-1.1049995422363281,-1.6999998092651367,-1.3774995803833008,-1.794999122619629,3.1399993896484375,1,0.04618380053639437,7.444453863434578,20.600000381469727,-2.1111064016162695,20.65999984741211,1.408165807384571,20.440000534057614,0.04618380053639437 4099,2010-01-13,21.61000061035156,21.649999618530273,20.6299991607666,20.690000534057614,924500.0,0.05055911185983253,1.0400048065277079,6.13334943987386,86.72375640513538,76.89509145854825,-2.286013004901122,-3.1246303926217216,-2.5919409344436026,-3.260464683504619,20.79721136029122,1.0799999237060547,0.6848847448606179,2.806000423431392,0.2818149313899241,5.33018591547286,1.5439076774106582,4.068093169452126,-3.231220435475585,98.3122773752938,20.054729140342587,1.262092746020734,1,-1.7650003433227504,-2.360000610351559,-2.417500495910641,-2.835000038146969,1.8099994659423864,2,0.020823639189314624,2.3846033461631064,20.56999969482422,7.444453863434578,20.600000381469727,-2.1111064016162695,20.65999984741211,0.020823639189314624 4100,2010-01-14,22.049999237060547,22.11000061035156,21.479999542236328,21.61000061035156,1115000.0,0.020360879883465577,1.2499982970143413,0.47825933719640895,87.4239188467699,80.24753564390753,-2.412180271734897,-3.3737369474901158,-2.992257374560019,-3.65915345184348,20.411861432183166,0.6300010681152308,0.9122501930465354,3.014999103546142,0.19230540897362403,5.83769279811866,1.6036522562598847,4.426345950832399,-3.2786727289460558,97.11531848596877,20.35345324000228,1.4113468472862583,1,-1.9599990844726562,-2.5699987411499023,-2.8949990272521973,-3.274998664855957,1.0500011444091832,3,0.020408198571867153,1.0400048065277079,21.61000061035156,2.3846033461631064,20.56999969482422,7.444453863434578,20.600000381469727,0.020408198571867153 4101,2010-01-15,21.93000030517578,22.59000015258789,21.68000030517578,22.01000022888184,851000.0,-0.005442128618448061,-2.137930921085084,-0.18181857589971442,85.17034458796489,82.48868471143366,-1.8800651116182259,-3.0751001189794387,-2.830895848791478,-3.4992407592200863,20.135699209322464,0.9099998474121094,1.0980079265707374,2.6815001487731926,-0.3420862040004309,5.705086501546816,1.169706972386379,4.193293325160006,-2.6912594227481,74.21875058207674,-0.05004158065078457,1.511793176386812,1,-1.364999771118164,-2.2100000381469727,-2.7274999618530273,-3.1549997329711914,1.3699989318847692,4,0.07295943270425354,1.2499982970143413,22.049999237060547,1.0400048065277079,21.61000061035156,2.3846033461631064,20.56999969482422,0.07295943270425354 4102,2010-01-19,22.13999938964844,22.32999992370605,21.690000534057614,21.690000534057614,431900.0,0.009575881511643125,-1.8444489655785825,-5.624991059294596,87.79529185073716,84.53172892692744,-1.733031243476045,-3.067478790134846,-2.9843113282151883,-3.666422365460697,19.74001021885358,0.6399993896484375,1.2990856008474267,2.653499221801763,-0.4974887700056918,5.804487213609217,1.0780052258980355,4.22899321770549,-2.365057023995128,82.42184153058814,7.471812760398464,1.5754939959037275,1,-1.529999732971195,-2.4199991226196325,-2.9774990081787145,-3.364998817443851,1.4500007629394496,1,0.07046076857709349,-2.137930921085084,21.93000030517578,1.2499982970143413,22.049999237060547,1.0400048065277079,21.61000061035156,0.07046076857709349 4103,2010-01-20,21.700000762939453,22.020000457763672,21.34000015258789,22.020000457763672,536500.0,-0.019873470588924635,3.250005960470162,-0.7111122413946457,80.26073515037163,85.28929899945918,-0.9246723727938786,-2.414168345626461,-2.514886568636463,-3.184612444035494,18.82269369542086,0.7999992370605504,1.5259738999930619,1.9995005607604988,-1.1418932718072234,5.140894393328221,0.42880364447663766,3.57019747704436,-1.4746491513766067,54.59189085300286,-19.38300161106674,1.5706969162838618,1,-0.7650003433227539,-1.8750009536743164,-3.247500419616699,-3.140000343322754,2.0900001525878906,2,0.09493084762746062,-1.8444489655785825,22.13999938964844,-2.137930921085084,21.93000030517578,1.2499982970143413,22.049999237060547,0.09493084762746062 4104,2010-01-21,21.399999618530273,21.8700008392334,21.229999542236328,21.75,610600.0,-0.013824937044312868,1.1694883474336553,1.0937522351763107,76.28319928432171,84.69955533727385,-0.25309811297145757,-1.932886189829489,-2.1889834009309297,-2.844279695549396,18.498495247157155,0.6400012969970703,1.684250279943953,1.5214994430542,-1.5791913212560011,4.622190207364401,-0.02884593910090061,3.0718448252093005,-0.7963042404034191,12.5,-61.71906884450276,1.5503453821551,1,-0.08999919891357422,-1.5749998092651367,-2.9474992752075195,-2.839999198913574,2.800001144409176,3,0.10794390220185579,3.250005960470162,21.700000762939453,-1.8444489655785825,22.13999938964844,-2.137930921085084,21.93000030517578,0.10794390220185579 4105,2010-01-22,20.979999542236328,21.709999084472656,20.940000534057614,21.31999969482422,751500.0,-0.019626172139286746,-2.666675749318756,0.9714279486215334,75.88028559205411,83.37647502437414,0.2811188654279171,-1.3622025180471482,-1.76161239781311,-2.385342140155238,18.618818071190283,0.7699985504150426,1.8371777031240981,0.9614994049072259,-2.068325830094711,3.9913246399091626,-0.5534132125937425,2.4764120224081942,-0.05849540019570654,2.4241828743174656,-77.82950894742493,1.514912617500968,1,0.3300008773803711,-1.1549997329711914,-2.527499198913574,-2.419999122619629,3.2900009155273438,4,0.1163012672686421,1.1694883474336553,21.399999618530273,3.250005960470162,21.700000762939453,-1.8444489655785825,22.13999938964844,0.1163012672686421 4106,2010-01-25,21.26000022888184,21.399999618530273,20.86000061035156,21.200000762939453,543100.0,0.01334607687106093,2.1764811480054287,-0.17646893828048033,74.15095052587066,82.00792638248426,0.10636400023298265,-1.490206537248941,-2.0243889438334257,-2.6189530233870393,19.003661937494478,0.5399990081787145,1.9928315206669005,1.0965001106262235,-1.8761629322778184,4.0691631535302655,-0.38983141082579564,2.5828316320782427,1.3299999237060511,27.21087111377583,-50.940884928207815,1.48633152145202,1,0.05000019073485973,-1.4350004196167028,-2.8074998855590856,-2.6999998092651403,2.8199996948242116,0,0.08654751330097543,-2.666675749318756,20.979999542236328,1.1694883474336553,21.399999618530273,3.250005960470162,21.700000762939453,0.08654751330097543 4107,2010-01-26,21.280000686645508,21.36000061035156,20.850000381469727,21.149999618530273,389900.0,0.0009407552939015851,2.51723185393708,2.166703754331181,74.102094730705,80.86561966377005,0.21564255261448295,-1.3543976046772102,-2.0397952721692008,-2.5889426508196323,19.53008729937173,0.5100002288818324,1.9600942981693663,0.9735005378723152,-1.9201312136926845,3.867132289437315,-0.47331533791018643,2.4203164136548168,1.2753994750976574,36.752160438983594,-39.08543180003457,1.4468158757825003,1,0.3299989700317383,-1.455000877380371,-2.827500343322754,-2.7200002670288086,2.8199996948242223,1,0.094924740847528,2.1764811480054287,21.26000022888184,-2.666675749318756,20.979999542236328,1.1694883474336553,21.399999618530273,0.094924740847528 4108,2010-01-27,21.459999084472656,21.520000457763672,21.1200008392334,21.1200008392334,406000.0,0.008458571053529651,-1.3529510762550698,2.615349628803662,74.34457169635559,79.49015469612785,0.19575253088521904,-1.3549893897799343,-2.193025684326173,-2.720409583371051,20.423528334726925,0.39999961853027344,1.8874461313267226,0.9954989433288581,-1.7794825672433205,3.770480453901037,-0.391991811957233,2.3829896986149492,1.0271850860595713,59.80376757284386,-12.730070752412438,1.3874907552860896,1,0.26000118255615234,-1.6349992752075195,-3.0774989128112793,-2.899998664855957,3.030000686645508,2,0.09925448084741029,2.51723185393708,21.280000686645508,2.1764811480054287,21.26000022888184,-2.666675749318756,20.979999542236328,0.09925448084741029 4109,2010-01-28,21.450000762939453,21.709999084472656,21.11000061035156,21.459999084472656,780300.0,-0.0004659050307432855,1.3529429364289967,-0.029406979810049534,63.39524720436435,76.82030229141611,0.2019000351083804,-1.168631159386301,-2.1613041096611205,-2.662083935860572,21.440138138723047,0.5999984741210973,1.8280020898009042,0.8355006217956529,-1.801901810616986,3.4729030542082917,-0.48320059441066476,2.1542018380019705,0.9716960560302752,69.7675914364353,0.5785752562787678,1.3187012162063192,1,0.26999950408935547,-1.4050006866455078,-3.195000648498535,-2.890000343322754,2.8499984741210973,3,0.10909091232438839,-1.3529510762550698,21.459999084472656,2.51723185393708,21.280000686645508,2.1764811480054287,21.26000022888184,0.10909091232438839 4110,2010-01-29,21.399999618530273,21.799999237060547,21.25,21.549999237060547,1371100.0,-0.002331055600500065,-1.4444472701533089,15.0024799694773,60.277784400522386,74.05446227058917,0.1676305621469112,-0.9325277795001057,-2.1126017993201174,-2.5672280280282784,22.833438270499173,0.5499992370605469,1.8019008046163592,0.6369995117187486,-1.8101001745659637,3.084099198003461,-0.5865503314236058,1.860549354861103,0.9588293429394561,57.8947262750641,-8.080412167369644,1.2235498431423557,1,0.1900005340576172,-1.1499996185302734,-3.2524991035461426,-2.839999198913574,2.970001220703125,4,0.13084117730472533,1.3529429364289967,21.450000762939453,-1.3529510762550698,21.459999084472656,2.51723185393708,21.280000686645508,0.13084117730472533 4111,2010-02-01,21.38999938964844,21.63999938964844,21.280000686645508,21.5,787700.0,-0.0004673004233688438,-1.1818234362537352,0.7333392673219249,61.12675496354279,71.09129150534537,0.10390272321622618,-0.6942820769488911,-2.106300031823338,-2.512454807119571,23.949826705264368,0.35999870300293324,1.653844073954346,0.4594993591308629,-1.6361949320808584,2.5551936503425843,-0.5883477864749977,1.5073465047367236,0.9084764286212881,56.842069335218305,-6.126159804872536,1.0478471456058605,2,0.045001029968258166,-1.0749988555908239,-3.3399991989135778,-2.829998970031742,2.5300006866455043,0,0.13464241001844024,-1.4444472701533089,21.399999618530273,1.3529429364289967,21.450000762939453,-1.3529510762550698,21.459999084472656,0.13464241001844024 4112,2010-02-02,21.200000762939453,21.6299991607666,20.940000534057614,21.5,710000.0,-0.00888259149745163,1.4642915531335277,2.727250658898687,58.4905912582656,68.67238662844468,0.16376145936806452,-0.3239981399565508,-1.9145468277185742,-2.2831236397607597,25.485119093717014,0.6899986267089879,1.4426250038090949,0.144500732421875,-1.6704484669624016,1.9594499318061516,-0.7629738672702651,1.051975332114015,1.0405360378582742,30.232630348624223,-28.60962413340312,0.9074745996921387,2,0.15999984741210938,-0.8850002288818359,-3.077500820159912,-2.640000343322754,2.899999618530277,1,0.1358490121283975,-1.1818234362537352,21.38999938964844,-1.4444472701533089,21.399999618530273,1.3529429364289967,21.450000762939453,0.1358490121283975 4113,2010-02-03,20.989999771118164,21.200000762939453,20.850000381469727,21.040000915527344,287300.0,-0.009905706804897885,-1.121214923561541,0.16667090522996325,39.236079147148985,64.5560399465366,0.2933011816644786,0.06745614608393069,-1.6871420941905129,-2.0398810989514544,27.039739575155952,0.35000038146972656,1.233852736231139,-0.17850027084350728,-1.628556570578052,1.2715560288910375,-0.9035284207107814,0.5465278790237669,1.1949155729064422,14.736795610282027,-37.49705839197911,0.7250281498672732,2,0.33500003814697266,-0.6749992370605469,-2.869999885559082,-2.429999351501465,2.9600009918212855,2,0.14816582392872957,1.4642915531335277,21.200000762939453,-1.1818234362537352,21.38999938964844,-1.4444472701533089,21.399999618530273,0.14816582392872957 4114,2010-02-04,20.46999931335449,20.959999084472656,20.46999931335449,20.850000381469727,450500.0,-0.024773723841540307,-1.5789389148220354,7.599847415601825,23.310786646742628,58.71498450816867,0.7459527989342654,0.7528574759901296,-1.1512305538417884,-1.4850142572589036,28.48003368429426,0.5200004577636754,0.96092472544386,-0.7790006637573264,-1.8066991035359372,0.2486977760212845,-1.2928498836466318,-0.2651514438680209,1.6615194321679212,0.0,-44.63344337914805,0.5138492198893045,2,0.6649999618530309,-0.15499877929687145,-2.3399991989135707,-1.9099988937377894,3.2800006866455114,3,0.19638498254081793,-1.121214923561541,20.989999771118164,1.4642915531335277,21.200000762939453,-1.1818234362537352,21.38999938964844,0.19638498254081793 4115,2010-02-05,20.790000915527344,20.790000915527344,20.21999931335449,20.520000457763672,364500.0,0.01563271191533877,3.222226931717061,-0.710525523264562,31.962034102912412,54.02732712783997,0.4427226153463053,0.48530321280660615,-1.4644921175303764,-1.7708088030240887,28.098727694693803,0.5700016021728551,0.7496832146485772,-0.476499080657959,-1.4570310974902831,0.5040329361743652,-0.9667650890741228,0.013766927758204872,1.241826664064991,40.14095574279813,-0.7191575217929369,0.4902660084161627,2,0.21999835968017578,-0.47500038146972656,-2.660000801086426,-2.2300004959106445,2.7899990081787074,4,0.16883108066203634,-1.5789389148220354,20.46999931335449,-1.121214923561541,20.989999771118164,1.4642915531335277,21.200000762939453,0.16883108066203634 4116,2010-02-08,20.86000061035156,21.13999938964844,20.38999938964844,20.71999931335449,580200.0,0.003366988539761584,1.142860646156234,0.5185224430975289,28.80797044241632,48.994646651363446,0.346448806342849,0.4543500926465214,-1.5222861170304505,-1.8042503988741139,27.431009959853125,0.75,0.5689020687955093,-0.41649942398071715,-1.3748152411824641,0.5418163932210298,-0.8956573325815889,0.06265848462015455,1.02688070794175,45.390167819643146,9.383029003741875,0.4791579086008728,2,0.14999866485596058,-0.5450000762939418,-2.7175006866455043,-2.3000001907348597,2.719999313354492,0,0.1682646273337134,3.222226931717061,20.790000915527344,-1.5789389148220354,20.46999931335449,-1.121214923561541,20.989999771118164,0.1682646273337134 4117,2010-02-09,21.059999465942386,21.25,20.559999465942386,20.56999969482422,752000.0,0.009587672566585548,-1.7058832329171065,3.499965940518547,38.48918814891872,45.010715146092686,0.12511847138578958,0.3062835022361945,-1.7052469734859876,-1.9706278394670562,27.081907117166427,0.6900005340576136,0.4191201224141565,-0.23950052261352184,-1.1503583581931274,0.6713573129660837,-0.6949294404033246,0.21592839517628093,0.6935312919558179,81.55335850538079,45.918487449598786,0.45542891778980366,2,-0.050000190734866834,-0.7299995422363317,-2.9549994468689,-2.499999046325687,2.4200000762939418,1,0.1358025015611548,1.142860646156234,20.86000061035156,3.222226931717061,20.790000915527344,-1.5789389148220354,20.46999931335449,0.1358025015611548 4118,2010-02-10,21.520000457763672,21.68000030517578,20.790000915527344,20.979999542236328,659500.0,0.021842402824614693,1.0697645535033091,1.1020431995204298,52.04083022848605,43.749113259883984,-0.36372592705820495,-0.08316029286491045,-2.1238154360459838,-2.3992603595784487,27.431061156256074,0.8899993896484375,0.2778497975140759,0.17300043106079244,-0.674561917511987,1.020562779633572,-0.2507807432255973,0.5967816053471822,-1.3000011444091832,89.0411137863327,48.39456713231523,0.42378117428638995,2,-0.5100011825561523,-0.9549999237060547,-3.255000114440918,-2.9600000381469727,1.6499996185302734,2,0.11988846974096057,-1.7058832329171065,21.059999465942386,1.142860646156234,20.86000061035156,3.222226931717061,20.790000915527344,0.11988846974096057 4119,2010-02-11,22.059999465942386,22.11000061035156,21.3799991607666,21.3799991607666,533100.0,0.025092890180859806,-1.14706212343905,1.2592576894276617,67.6470606568137,44.56792173280524,-0.9030638221667608,-0.6194789643882466,-2.617509474948502,-2.900280906915409,27.002145507937612,0.7300014495849574,0.14413599063012938,0.6904994964599638,-0.20877426137449007,1.5897732542944176,0.24086261754273508,1.1401363753771925,-1.8108001327514707,97.35443861924237,49.73019905938929,0.4496368789172273,2,-0.8949995040893626,-1.4499998092651403,-3.692499160766605,-3.499999046325687,1.4300003051757777,3,0.0856754915119089,1.0697645535033091,21.520000457763672,-1.7058832329171065,21.059999465942386,1.142860646156234,20.86000061035156,0.0856754915119089 4120,2010-02-12,22.5,22.540000915527344,21.93000030517578,21.93000030517578,701700.0,0.019945627593369375,-1.1403541647147006,0.8382344691402306,69.25465893696678,45.47102217429679,-1.3081903250973106,-1.0793782890875185,-3.0209340608841515,-3.2983486814578065,26.323374799160504,0.6100006103515625,0.00037784068692303663,1.1079999923706048,0.11899526498478608,2.0970047197564234,0.6134976286776954,1.602502356063514,-2.1763686157226587,98.13949362147584,45.95303331431583,0.49450236369290906,2,-1.119999885559082,-1.5649995803833008,-4.097499847412109,-3.939999580383301,0.9799995422363281,4,0.05555555555555558,-1.14706212343905,22.059999465942386,1.0697645535033091,21.520000457763672,-1.7058832329171065,21.059999465942386,0.05555555555555558 4121,2010-02-16,23.53000068664551,23.559999465942386,22.5,22.59000015258789,1423300.0,0.04577780829535616,1.1200029754695344,1.649124626895644,76.59574755899928,47.482706207711644,-2.238064976088829,-2.090548459697178,-3.994866050705607,-4.2812788658659535,25.555245967277727,1.0599994659423864,-0.01993694330715101,2.058000659942632,0.6969080888584465,3.4190932310268174,1.3774543744005392,2.7385469454847247,-3.0733871304931704,99.00004069010416,43.00807348545821,0.6805462855420923,2,-1.6400012969970739,-1.735000610351566,-4.577500820159916,-4.87500095367432,-0.5,1,0.0021249143902029033,-1.1403541647147006,22.5,-1.14706212343905,22.059999465942386,1.0697645535033091,21.520000457763672,0.0021249143902029033 4122,2010-02-17,23.70000076293945,24.10000038146973,23.479999542236328,23.54999923706055,1577600.0,0.007224822411094234,-3.275854357949039,0.15957600069799988,76.54029657002764,51.62761925469816,-2.2530821677607946,-2.2532079271305037,-4.098896003962569,-4.405456445237743,24.882486112489204,0.620000839233402,-0.011175192233498166,2.1500006675720194,0.4832480350191588,3.81675330012488,1.3166243512955873,2.9833769838484514,-2.9951163340039066,87.91541742994218,31.066974710929586,0.8333763162764305,2,-1.5400009155273402,-1.6350002288818324,-4.532500743865963,-4.8300008773803675,-0.6599998474121058,2,-0.005063326386936184,1.1200029754695344,23.53000068664551,-1.1403541647147006,22.5,-1.14706212343905,22.059999465942386,-0.005063326386936184 4123,2010-02-18,23.76000022888184,23.84000015258789,23.239999771118164,23.6299991607666,1144700.0,0.0025316229540470747,3.13792060193102,0.866664971262971,77.04915909199532,57.59854952639291,-2.0996348496950183,-2.267205209710365,-4.107631720532563,-4.419458021818812,24.65158175309811,0.6000003814697266,0.0028613162181798657,2.1070001602172894,0.16873038887040437,4.0452699315641745,1.1378652745438487,3.07613504589073,-2.7156042046928768,87.50000000000001,30.952051979494883,0.9691348856734424,2,-1.6000003814697301,-1.6949996948242223,-4.592500209808353,-4.8900003433227575,-1.0799999237060582,3,-0.011784540570212276,-3.275854357949039,23.70000076293945,1.1200029754695344,23.53000068664551,-1.1403541647147006,22.5,-0.011784540570212276 4124,2010-02-19,23.709999084472656,23.96999931335449,23.29999923706055,23.670000076293945,667500.0,-0.0021044252494747395,1.39285969734436,0.30768215029782897,77.04915909199526,62.608230080735446,-1.722887314316928,-2.145260001357645,-3.9962194837335616,-4.3228037371806565,24.63927813740013,0.6700000762939382,0.04801496895257884,1.941499042510987,-0.1981348146362265,4.081132899658201,0.871682113937382,3.011315971084592,-2.360042624555618,82.02759063201783,24.590425920179626,1.0698169285736068,2,-1.4649991989135707,-1.5499992370605469,-4.54249906539917,-4.839999198913574,-1.0099983215332067,4,-0.022775159385491017,3.13792060193102,23.76000022888184,-3.275854357949039,23.70000076293945,1.1200029754695344,23.53000068664551,-0.022775159385491017 4125,2010-02-22,23.420000076293945,23.79999923706055,23.3700008392334,23.709999084472656,306200.0,-0.012231084748064225,-1.2051342244132601,-7.250154975919126,72.3076942424494,67.44153272518356,-1.14052893021816,-1.7529650416441207,-3.6262807834580464,-3.992473769682668,25.136109983277333,0.429998397827152,0.19173128734090028,1.5295000076293945,-0.6973077688034124,3.7563077840622014,0.4160961194129911,2.642903895845798,-1.7950392242216395,57.49999105930529,-0.01193495117345833,1.1134038882164032,2,-1.090000152587887,-1.260000228881836,-3.872499942779541,-4.170000076293945,-0.8099994659423864,0,0.002988885337155578,1.39285969734436,23.709999084472656,3.13792060193102,23.76000022888184,-3.275854357949039,23.70000076293945,0.002988885337155578 4126,2010-02-23,23.10000038146973,23.459999084472656,23.10000038146973,23.18000030517578,484600.0,-0.013663522364721237,-7.999976158120063,0.27586274935378896,70.29913162696353,70.97597088941076,-0.524530210556005,-1.3576570249751114,-3.220996930573474,-3.632476754751245,25.60842712100143,0.35999870300292613,0.44549343886752624,1.1175003051757848,-1.151270615423531,3.3862712257751006,-0.01688515512387312,2.2518857654754427,-1.227535576457683,0.0,-58.44427242261044,1.1343854602996588,2,-0.654999732971195,-0.9400005340576207,-3.3150000572204625,-3.6199998855590856,-0.860000610351566,1,0.01645017984811048,-1.2051342244132601,23.420000076293945,1.39285969734436,23.709999084472656,3.13792060193102,23.76000022888184,0.01645017984811048 4127,2010-02-24,23.29999923706055,23.61000061035156,23.1299991607666,23.1299991607666,585700.0,0.008657958973509627,-4.647073343131823,-2.12500298023522,74.7323279250947,73.49724841125618,-0.4172481908199117,-1.4741434292607245,-3.3097074531519795,-3.7910689210947233,26.17202092854495,0.5100002288818288,0.6756757904275261,1.2164992332458517,-1.099943412265226,3.5329418787569296,0.05827791049031461,2.374720556001389,-1.2047808744027364,22.988402429132236,-39.291541472900164,1.158221322755539,2,-0.5599994659423864,-1.139999389648441,-3.1574988365173375,-3.579998970031742,-0.889999389648441,2,-0.011587920998108237,-7.999976158120063,23.10000038146973,-1.2051342244132601,23.420000076293945,1.39285969734436,23.709999084472656,-0.011587920998108237 4128,2010-02-25,23.59000015258789,23.63999938964844,23.0,23.059999465942386,468700.0,0.012446391631896203,1.0317468006454602,3.117649698751162,85.13514035979294,75.44036837825386,-0.4277199180020119,-1.682658931423184,-3.4853347065736813,-4.0276567917029915,26.489582454910334,0.639999389648441,0.9396923324802344,1.4000000953674316,-0.9904193829734957,3.790419573708359,0.20479035619696617,2.595209834537897,-1.2943035880488836,60.824801055531644,-8.947594634869724,1.1952097391704641,2,-0.5749998092651367,-1.4300003051757812,-3.4250001907348633,-3.869999885559082,-0.8800010681152344,3,-0.02331493147532726,-4.647073343131823,23.29999923706055,-7.999976158120063,23.10000038146973,-1.2051342244132601,23.420000076293945,-0.02331493147532726 4129,2010-02-26,23.790000915527344,23.85000038146973,23.5,23.71999931335449,457400.0,0.008478201002364738,2.6842041861164483,0.1320783235506944,84.72222467508844,77.15898679360072,-0.3984098754849974,-1.7901459309349974,-3.5601544216941505,-4.17078288961218,26.681018017482284,0.3500003814697301,1.1784605400887038,1.4830008506774917,-0.98279138229503,3.9487930836500134,0.25010473419122903,2.7158969671637543,-1.3138739692952655,92.94124246878081,18.618421108529105,1.2328961164862615,2,-0.49000072479248047,-1.6300010681152344,-3.410000801086426,-4.070000648498535,-1.1900005340576136,4,-0.046658283633233655,1.0317468006454602,23.59000015258789,-4.647073343131823,23.29999923706055,-7.999976158120063,23.10000038146973,-0.046658283633233655 4130,2010-03-01,24.20000076293945,24.59000015258789,23.70000076293945,23.88999938964844,1175400.0,0.017234124911046367,-1.5797135101365944,4.428489686929185,85.83691268190418,78.18578291836793,-0.6055891630415147,-2.086602390789867,-3.833759509110866,-4.523980276380023,27.004147757847498,0.889999389648441,1.3683666082385741,1.7530006408691357,-0.8119216564991198,4.317922938237391,0.4705394921850079,3.0354617895532634,-1.5614864731836064,75.47173885400726,-2.4071472037986155,1.2824611486841277,3,-0.40500068664550426,-1.7950010299682582,-3.6325006484985316,-4.480000495910641,-1.9600009918212855,0,-0.06198346912026309,2.6842041861164483,23.790000915527344,1.0317468006454602,23.59000015258789,-4.647073343131823,23.29999923706055,-0.06198346912026309 4131,2010-03-02,24.270000457763672,24.75,24.190000534057614,24.31999969482422,800300.0,0.0028925492817100107,-4.333351498637455,-0.16128714698825203,85.43046915295628,79.17357987202666,-0.6253424430662804,-2.0340643518623764,-3.7711535839822474,-4.543858020027699,27.387971910155983,0.5599994659423864,1.4785759647861845,1.6790002822875962,-0.9584141105473023,4.316414675122495,0.36029308587014697,2.9977074787050455,-1.397307864467983,72.57145472935268,-4.642591008157083,1.318707196417449,3,-0.3950004577636719,-1.7850008010864258,-3.702500343322754,-4.550000190734863,-1.7700004577636719,1,-0.06839719060990379,-1.5797135101365944,24.20000076293945,2.6842041861164483,23.790000915527344,1.0317468006454602,23.59000015258789,-0.06839719060990379 4132,2010-03-03,24.07999992370605,24.459999084472656,24.020000457763672,24.309999465942386,504200.0,-0.007828616830406476,-1.5142888283378746,4.6000610360877285,80.04694047415961,79.50666669226715,-0.41993061181418057,-1.7046362860416195,-3.438994572110122,-4.308802343288356,28.38000487410769,0.4399986267089844,1.5550063799057199,1.3449997901916468,-1.2871218616934392,3.977121442076733,0.028938964249103805,2.66106061613419,-0.9444842934717599,61.714281354631495,-13.425240595984718,1.3160608259425428,3,-0.20499992370605113,-1.595000267028805,-3.512499809265133,-4.3599996566772425,-1.6599998474121058,2,-0.0764119667116967,-4.333351498637455,24.270000457763672,-1.5797135101365944,24.20000076293945,2.6842041861164483,23.790000915527344,-0.0764119667116967 4133,2010-03-04,24.10000038146973,24.479999542236328,24.020000457763672,24.21999931335449,377300.0,0.0008305837968043406,-2.285722070844687,0.5217355248535844,77.27272727272722,79.53150760123735,-0.4320665356547977,-1.559661662088022,-3.314962691492447,-4.29451063940639,29.614085732719325,0.45999908447265625,1.4979582400181215,1.2095002174377463,-1.3551542715053628,3.7741547063808554,-0.0728270270338065,2.491827461909299,-0.7384569394682394,48.00003051757841,-23.324429235283304,1.2823272444715543,3,-0.22500038146973012,-1.615000724792484,-3.3825006484985387,-4.3800001144409215,-1.5400009155273438,3,-0.07012450237789403,-1.5142888283378746,24.07999992370605,-4.333351498637455,24.270000457763672,-1.5797135101365944,24.20000076293945,-0.07012450237789403 4134,2010-03-05,24.489999771118164,24.5,24.170000076293945,24.20000076293945,562700.0,0.01618254703216948,1.1290354336764516,-2.4166799122613547,76.96476264367782,80.04895964581829,-0.782025575516542,-1.721302957003001,-3.5669682102945792,-4.650475960374102,31.65738480332833,0.3999996185302699,1.4377921681367631,1.3984995841979995,-0.991587598412849,3.788586766808848,0.2034559928925752,2.5935431755034237,-0.9340724109968832,75.23805544757339,7.003733760118877,1.1950435913054238,3,-0.6149997711181641,-2.005000114440918,-3.7174997329711914,-4.7699995040893555,-1.5799999237060547,4,-0.07268275636101551,-2.285722070844687,24.10000038146973,-1.5142888283378746,24.07999992370605,-4.333351498637455,24.270000457763672,-0.07268275636101551 4135,2010-03-08,24.29999923706055,24.60000038146973,24.28000068664551,24.43000030517578,470600.0,-0.007758290560773595,-2.7647428417558344,-0.448281078379125,63.50874469037713,79.2944722084198,-0.5074317106679942,-1.3226735179709301,-3.249297391604536,-4.4292764272737735,34.29226948150585,0.31999969482421875,1.3630713544247364,1.0329991340637257,-1.1522153520676746,3.218213620195126,-0.05960810900197444,2.125606377129426,-0.5769017073562495,38.356021216001324,-24.913162474442473,1.0926072430656997,3,-0.4249992370605504,-1.8149995803833043,-3.4174990653991735,-4.579998970031742,-1.0999984741211009,0,-0.0699588028380721,1.1290354336764516,24.489999771118164,-2.285722070844687,24.10000038146973,-1.5142888283378746,24.07999992370605,-0.0699588028380721 4136,2010-03-09,24.3700008392334,24.40999984741211,24.10000038146973,24.149999618530273,497100.0,0.002880724459698225,1.0666683620919617,-1.6923031779101962,62.181811119904225,77.89997034117643,-0.4228006227302572,-1.176554465130291,-3.1939858353469823,-4.465439164855098,36.38065332703368,0.30999946594237926,1.2923855207195487,0.9275007247924805,-0.991324582008744,2.846326031593705,-0.031911928608131745,1.8869133781930927,-0.5031369636876981,60.3449012946949,0.18531537570371626,0.9594126534006128,3,-0.49500083923339844,-1.8850011825561523,-3.450000762939453,-4.65000057220459,-0.7700004577636683,1,-0.08740258493081932,-2.7647428417558344,24.29999923706055,1.1290354336764516,24.489999771118164,-2.285722070844687,24.10000038146973,-0.08740258493081932 4137,2010-03-10,23.920000076293945,24.309999465942386,23.559999465942386,24.309999465942386,1152300.0,-0.018465356891370854,2.846159865409375,-1.772714662227787,52.54776567091827,74.27915093130146,0.1390149812498791,-0.5283947141501919,-2.6232515343430194,-3.9889822136893685,38.00651572165702,0.8100013732910121,1.2500804064020024,0.33449993133545064,-1.2303573414238649,1.8993572040947662,-0.4479287050442089,1.1169285677151102,0.8299999237060547,34.6154128305759,-21.173453190161062,0.7824286363796584,3,0.2049999237060547,-1.4350004196166992,-3.044999599456787,-4.199999809265137,-0.7199993133544957,2,-0.05936455149518349,1.0666683620919617,24.3700008392334,-2.7647428417558344,24.29999923706055,1.1290354336764516,24.489999771118164,-0.05936455149518349 4138,2010-03-11,24.10000038146973,24.170000076293945,23.79999923706055,23.79999923706055,502300.0,0.007525096346223448,-1.4666628519839293,-0.7692349074689863,55.96331827092853,71.08371688639481,0.04354535426993422,-0.532498960931246,-2.67406884058121,-4.140572379084951,39.12141396215494,0.3700008392333949,1.247791834759301,0.385500240325932,-0.853964704063884,1.624965184715748,-0.23423223186897602,1.00523271252084,0.6261996078491165,51.923119245864356,-0.524139949127914,0.6197324721949081,3,0.05499935150146129,-1.615000724792484,-3.2624998092651403,-4.3800001144409215,-0.9899997711181712,3,-0.06970955512795429,2.846159865409375,23.920000076293945,1.0666683620919617,24.3700008392334,-2.7647428417558344,24.29999923706055,-0.06970955512795429 4139,2010-03-12,23.95000076293945,24.28000068664551,23.670000076293945,24.13999938964844,442500.0,-0.006224050462904307,1.5957405363287858,-0.6333263397483818,58.46645659445352,68.0425550989003,0.24432066364246197,-0.24627168908278563,-2.39880149554919,-3.959552993961939,39.668323546088814,0.610000610351566,1.2061179792451284,0.14100055694579794,-0.825466826799321,1.107467940690917,-0.34223313492676155,0.6242342488183574,0.7528752159118675,37.50009169937209,-13.716980899136551,0.48323369187256004,3,0.20499897003174183,-1.4650011062622035,-3.1300005912780726,-4.230000495910641,-0.03000068664550426,4,-0.05803763059364786,-1.4666628519839293,24.10000038146973,2.846159865409375,23.920000076293945,1.0666683620919617,24.3700008392334,-0.05803763059364786 4140,2010-03-15,23.75,24.01000022888184,23.46999931335449,23.959999084472656,588300.0,-0.008350762278426904,2.483861440964711,1.1052663280261397,60.79732135105996,65.30553867646736,0.4177017727274617,0.05499724278840645,-2.072629510111188,-3.73704479484482,39.62419218539881,0.5400009155273509,1.0883624748732323,-0.12150020599365163,-0.868234246334886,0.6252338343475827,-0.49486722616426704,0.25186681417696377,0.9300184485931382,29.787290166406194,-26.75553054126638,0.3733670201706167,3,0.2849998474121094,-1.265000343322754,-3.0250000953674316,-4.029999732971191,0.28000068664551137,0,-0.03536842747738489,1.5957405363287858,23.95000076293945,-1.4666628519839293,24.10000038146973,2.846159865409375,23.920000076293945,-0.03536842747738489 4141,2010-03-16,23.57999992370605,23.940000534057614,23.540000915527344,23.739999771118164,448700.0,-0.00715789794921895,-2.333359824522334,0.7619073569482459,54.69798979890296,62.48898860143884,0.5358864300692154,0.24130713874105325,-1.7632594802188457,-3.5449779743024727,38.66129689095327,0.3999996185302699,0.9558243193662932,-0.29400024414063,-1.0362416859120742,0.44824119763081427,-0.6651209650263539,0.07712047674509392,1.0516177594775407,13.09530837734604,-45.72181653193262,0.3711207208857226,3,0.45499992370605824,-1.0100002288818324,-2.9175000190734828,-3.8599996566772425,0.8199996948242223,1,-0.016115316454457296,2.483861440964711,23.75,1.5957405363287858,23.95000076293945,-1.4666628519839293,24.10000038146973,-0.016115316454457296 4142,2010-03-17,23.57999992370605,23.79999923706055,23.559999465942386,23.57999992370605,784400.0,0.0,-10.999713904257554,-0.0,49.8141224402394,59.438032508940196,0.5112680148727868,0.2443858107974286,-1.6422930430964762,-3.5105521674245246,37.25418064864366,0.23999977111816406,0.7646868983979154,-0.28800020217896005,-1.038062871914299,0.4620624675563789,-0.6630315370466278,0.08703113268870766,1.0051530246843754,13.580299241300267,-43.12467225591786,0.3750313348676689,3,0.45499992370605824,-0.9250001907348597,-2.9175000190734828,-3.8599996566772425,1.0499992370605504,2,0.0008481958366577391,-2.333359824522334,23.57999992370605,2.483861440964711,23.75,1.5957405363287858,23.95000076293945,0.0008481958366577391 4143,2010-03-18,23.479999542236328,23.63999938964844,23.34000015258789,23.63999938964844,357500.0,-0.00424089829488028,2.749994039529716,-100.0,44.015426671026326,55.776995178645585,0.5744857831383712,0.3397530025969573,-1.420961270066556,-3.373483887183106,36.06000376368118,0.2999992370605504,0.5638217345401948,-0.37400054931640625,-1.142770174168568,0.3947690755357556,-0.7583853617424872,0.010384263109674663,1.06054726075266,14.893543628546038,-35.68994196756033,0.3843848124260814,3,0.49000072479248047,-0.7099990844726562,-2.809999942779541,-3.7599992752075195,0.9899997711181605,3,-0.011924990832866578,-10.999713904257554,23.57999992370605,-2.333359824522334,23.57999992370605,2.483861440964711,23.75,-0.011924990832866578 4144,2010-03-19,23.170000076293945,23.790000915527344,23.10000038146973,23.170000076293945,518600.0,-0.013202703236205315,-8.857193460490913,-0.0,29.31728507314189,51.97794411006389,0.7571776212913086,0.6400379001089043,-0.9949220071619038,-3.022573675750749,34.52616337712676,0.6900005340576136,0.4000884314842317,-0.6570000648498535,-1.4828739918725091,0.1688738621728021,-1.0699370283611813,-0.2440631013385257,1.298513927670978,7.692275446340224,-38.1012706043467,0.41293696351132714,3,0.5850000381469727,-0.10500049591064453,-2.382500171661377,-3.4499998092651367,0.9300003051757848,4,-0.002589532401589101,2.749994039529716,23.479999542236328,-10.999713904257554,23.57999992370605,-2.333359824522334,23.57999992370605,-0.002589532401589101 4145,2010-03-22,23.489999771118164,23.51000022888184,22.940000534057614,23.020000457763672,734500.0,0.013810949234809078,1.2352919177072899,100.0,35.766429454993286,49.04290170285156,0.34665039397837205,0.3431444898484415,-1.2437069042490023,-3.299546183643958,32.79754818880177,0.5699996948242259,0.2666191017728359,-0.3405003547668457,-1.1596779885578137,0.47867727902412227,-0.7500891716623279,0.06908846212863651,0.8690331430471439,54.99992370605504,12.073374261255367,0.40958881689548343,3,0.13500022888183594,-0.14999961853027344,-2.6024999618530273,-3.7699995040893555,0.6000003814697266,0,0.018305675153921674,-8.857193460490913,23.170000076293945,2.749994039529716,23.479999542236328,-10.999713904257554,23.57999992370605,0.018305675153921674 4146,2010-03-23,23.479999542236328,23.61000061035156,23.25,23.540000915527344,386500.0,-0.0004257228173383254,2.599992370634665,-0.12766268287239008,38.28125756698631,47.45773413574801,0.24264402955424913,0.40377471548828936,-1.1682321068102866,-3.2485351643917113,31.58998830092825,0.36000061035155895,0.09722956907062752,-0.3695005416870103,-1.1330790688628412,0.39407798548882056,-0.7512898052749257,0.01228872190090513,0.7371301339182104,62.7906770432502,21.321911047914057,0.38178926358791626,3,0.13000106811523438,0.14500045776367188,-2.3224992752075195,-3.7599992752075195,1.0699996948242223,1,0.02342423999710186,1.2352919177072899,23.489999771118164,-8.857193460490913,23.170000076293945,2.749994039529716,23.479999542236328,0.02342423999710186 4147,2010-03-24,23.03000068664551,23.5,22.959999084472656,23.399999618530273,477600.0,-0.019165198652638327,-1.117641778987838,6.166507724585102,32.10703855904035,44.80703638998266,0.6181221237568089,0.8774986353178029,-0.6547035068634877,-2.7522213412434375,30.21113008431958,0.5400009155273438,-0.0038141320323354932,-0.8059994697570758,-1.6184656199317793,0.006466680417627657,-1.2122325448444258,-0.39976639466972586,1.0594160752993353,10.588248493757032,-28.81284200103026,0.4062330750873511,3,0.5799999237060511,0.8149995803832972,-1.18750095367432,-2.8250007629394567,1.0499992370605398,2,0.05948757668423288,2.599992370634665,23.479999542236328,1.2352919177072899,23.489999771118164,-8.857193460490913,23.170000076293945,0.05948757668423288 4148,2010-03-25,23.040000915527344,23.459999084472656,23.01000022888184,23.209999084472656,629500.0,0.00043422616516175516,-2.913041314912269,0.45945583701917075,22.22227094116961,40.7799046507289,0.49388589365581126,0.8687209303999595,-0.5987807823809881,-2.7249585483509904,29.02535720872915,0.44999885559081676,-0.11359430134293547,-0.7684992790222154,-1.6502982471803307,0.11329968913589994,-1.209398763101273,-0.3275997949431577,0.9344742236287793,11.764745481269092,-22.148840192721234,0.4408994840790582,3,0.4349994659423828,0.8049993515014648,-0.9275007247924805,-2.565000534057617,1.2899990081787074,3,0.06901033776295162,-1.117641778987838,23.03000068664551,2.599992370634665,23.479999542236328,1.2352919177072899,23.489999771118164,0.06901033776295162 4149,2010-03-26,22.68000030517578,23.10000038146973,22.57999992370605,23.020000457763672,729100.0,-0.01562502587007053,1.0800018310546864,2.0000224396373754,20.86335575037623,36.342797361764035,0.7317423354733883,1.2029765168832895,-0.2092087361765813,-2.3241408427950887,27.84925201592527,0.520000457763679,-0.175495953911323,-1.0729998588561998,-2.089186689523803,-0.05681302818859635,-1.5810932741900032,-0.5649064435223963,1.1910273734704901,9.708768427660956,-22.66621608293449,0.5080934153338018,3,0.5799999237060511,0.9849996566772461,-0.567500114440918,-2.2049999237060547,1.0100002288818324,4,0.07892411746441708,-2.913041314912269,23.040000915527344,-1.117641778987838,23.03000068664551,2.599992370634665,23.479999542236328,0.07892411746441708 4150,2010-03-29,22.70000076293945,22.989999771118164,22.5,22.81999969482422,494500.0,0.0008818543868849282,1.1304380276317316,0.3529378765609502,19.41393425729062,32.42234674602933,0.611435146262469,1.1223831065791252,-0.21298029308472977,-2.3069449523235654,26.019102519135046,0.48999977111816406,-0.27304453215804614,-0.9779994010925321,-2.0735903407644827,0.1175915385794184,-1.5257948709285074,-0.43020393125655687,1.0161035851139957,18.01807684376907,-10.371983649638462,0.5477954698359755,3,0.44999885559082387,0.9249992370605504,-0.49750089645385387,-2.225000381469723,1.7099990844726598,0,0.061673989932896855,1.0800018310546864,22.68000030517578,-2.913041314912269,23.040000915527344,-1.117641778987838,23.03000068664551,0.061673989932896855 4151,2010-03-30,22.61000061035156,22.79999923706055,22.459999084472656,22.690000534057614,468300.0,-0.0039647642979302455,1.2666878596178075,0.666671964904453,22.362890251842245,29.372209836207425,0.6139325807931897,1.1400971263939184,-0.10359392840009818,-2.1787764777856076,23.990740709034863,0.3400001525878942,-0.3801890028228847,-0.9849995613098166,-2.1415731198867256,0.17157399726709244,-1.563286340598271,-0.4067127820213621,0.9358491289744038,14.423210945236791,-12.634957573008235,0.5782867792884543,3,0.514999389648441,0.9949989318847692,-0.3650007247924769,-2.1350002288818324,0.5499992370605504,1,0.0654577400391021,1.1304380276317316,22.70000076293945,1.0800018310546864,22.68000030517578,-2.913041314912269,23.040000915527344,0.0654577400391021 4152,2010-03-31,22.239999771118164,22.63999938964844,22.18000030517578,22.559999465942386,427900.0,-0.0163644771890894,-1.090911455398263,4.000000000000044,13.671882566991627,26.00070493575913,0.8648089569025181,1.4389579863472335,0.2751234486330496,-1.76646353311666,22.38217146722456,0.4599990844726598,-0.49896486363810055,-1.263000392913817,-2.5432485334018295,0.01724774757419567,-1.9031244631578232,-0.6228763226698106,1.1321138634312682,4.687462747061488,-18.43127294479786,0.6401240702440071,3,0.7450008392333984,1.2250003814697266,0.0625004768371582,-1.7649993896484375,0.35000038146972656,2,0.1038668835303791,1.2666878596178075,22.61000061035156,1.1304380276317316,22.70000076293945,1.0800018310546864,22.68000030517578,0.1038668835303791 4153,2010-04-01,22.40999984741211,22.57999992370605,22.15999984741211,22.38999938964844,345400.0,0.0076438884012361985,1.3333298012122503,-0.06250149011752867,20.15504219821021,24.982677949655606,0.5890083073387196,1.1972386357367952,0.13017968301674188,-1.9042297370897643,20.680836477737785,0.42000007629394176,-0.5873727901134913,-1.0085002899169915,-2.3447048931487444,0.32770431331476146,-1.6766025915328662,-0.3403979883011168,0.7475333878500656,26.59572957058292,5.077360666962004,0.668102301615876,4,0.47500038146972656,1.0450000762939453,0.039999961853027344,-1.9349994659423828,1.210000991821289,3,0.07452030734782866,-1.090911455398263,22.239999771118164,1.2666878596178075,22.61000061035156,1.1304380276317316,22.70000076293945,0.07452030734782866 4154,2010-04-05,22.709999084472656,22.93000030517578,22.440000534057614,22.5,683400.0,0.013386846903311822,-1.9697134335949267,10.499713904255156,30.597000054088895,24.408296905110674,0.24238530706067252,0.7979606345195904,-0.13108920595032458,-2.170242726546597,18.5631962902507,0.5200004577636719,-0.6583144440900703,-0.6195010185241685,-1.8907453469826692,0.6517433099343322,-1.2551231827534188,0.01612114570508183,0.2480274732195049,66.26497441165183,43.90092466989525,0.6356221642292502,4,0.1750011444091797,0.7450008392333984,-0.12249898910522461,-2.2349987030029297,1.6900005340576172,0,0.0713342538327546,1.3333298012122503,22.40999984741211,-1.090911455398263,22.239999771118164,1.2666878596178075,22.61000061035156,0.0713342538327546 4155,2010-04-06,22.60000038146973,22.770000457763672,22.51000022888184,22.540000915527344,418200.0,-0.004843624281699488,-3.3333068425655634,0.28571298819256913,31.29771103510832,23.63234729045757,0.23787634254460954,0.8159012414522486,0.03070011580514631,-2.0335779318987797,16.237372683293245,0.2600002288818324,-0.7127054727721642,-0.644499778747555,-1.8689950901713352,0.5799955326762252,-1.2567474344594451,-0.03225212303566494,0.32999992370605113,57.14289252963866,32.2181632371205,0.6122476557118897,4,0.22999954223632457,0.8549995422363246,0.1299996376037562,-2.020000457763672,2.1000003814697195,1,0.04823009443316639,-1.9697134335949267,22.709999084472656,1.3333298012122503,22.40999984741211,-1.090911455398263,22.239999771118164,0.04823009443316639 4156,2010-04-07,22.239999771118164,22.63999938964844,22.09000015258789,22.51000022888184,595100.0,-0.015929230277656914,1.0754735993550844,-4.500047684140048,27.516772509597473,23.122317729408355,0.45090261798497977,1.0626270831727638,0.4303492766864778,-1.645540454533645,14.482966719446704,0.5499992370605504,-0.7129306534260493,-0.8980003356933608,-2.0801055649833984,0.2841048935966768,-1.4890529503383796,-0.306947721048342,0.6900005340576172,17.857094200298818,-8.151394356348398,0.5910526146450197,4,0.5349998474121094,1.1800003051757812,0.8600001335144043,-1.4149999618530273,2.4600009918212855,2,0.09757194688068305,-3.3333068425655634,22.60000038146973,-1.9697134335949267,22.709999084472656,1.3333298012122503,22.40999984741211,0.09757194688068305 4157,2010-04-08,22.5,22.70000076293945,22.020000457763672,22.1299991607666,335300.0,0.011690657893777656,-1.3050926359959663,-1.3703711552861544,34.3949087145196,24.474833037558355,0.12048593302318267,0.7281205490348306,0.21319151775313827,-1.8822538204832533,13.858359841773854,0.6800003051757777,-0.751478139617582,-0.5670001029968255,-1.7215992218969056,0.5875990159032547,-1.1442996624468655,0.010299456453214617,0.2700004577636719,52.747211288152215,24.286286892205318,0.5772995594500396,4,0.06000041961669922,0.8100004196166992,0.679999828338623,-1.5950002670288086,2.0699996948242188,3,0.02933332655164933,1.0754735993550844,22.239999771118164,-3.3333068425655634,22.60000038146973,-1.9697134335949267,22.709999084472656,0.02933332655164933 4158,2010-04-09,22.420000076293945,22.60000038146973,22.26000022888184,22.5,315900.0,-0.0035555521647135935,1.4285665628980113,-0.216215519596674,37.113401386137774,26.280393663754083,0.1154284620143251,0.7123271393380435,0.33018485007956855,-1.7692961710587483,13.199998432300175,0.3400001525878906,-0.8099673117557877,-0.5630000114440925,-1.643216388739532,0.5172163658513469,-1.1031082000918104,-0.022891822796374584,0.28000068664550426,43.95600940679352,12.336427178272846,0.5401081886477189,4,0.08500003814697266,0.8900003433227539,0.7599997520446777,-1.515000343322754,2.3299999237060547,4,0.007582518988199949,-1.3050926359959663,22.5,1.0754735993550844,22.239999771118164,-3.3333068425655634,22.60000038146973,0.007582518988199949 4159,2010-04-12,22.559999465942386,22.63999938964844,22.36000061035156,22.420000076293945,359300.0,0.0062443973760941685,-1.1538506683099272,-1.7499940395298825,32.96702452166063,27.786292582017417,-0.04848149665188117,0.4878661422910753,0.22989072323959192,-1.8779035685278238,12.742520253992783,0.2799987792968821,-0.8078967577538734,-0.3535005569457965,-1.347149260447356,0.640148146555763,-0.8503249086965781,0.14332379480498503,-0.5399990081787145,71.99986775716192,41.54750408652943,0.49682435175078044,4,-0.0849990844726598,0.7500009536743129,0.6200003623962367,-1.654999732971195,2.14999961853027,0,0.04698587758795103,1.4285665628980113,22.420000076293945,-1.3050926359959663,22.5,1.0754735993550844,22.239999771118164,0.04698587758795103 4160,2010-04-13,22.90999984741211,23.020000457763672,22.479999542236328,22.559999465942386,366100.0,0.015514201673546113,-1.117649698751248,2.5000136239781128,40.71661642531762,29.825595490181346,-0.40852123618870806,0.07558361389018486,-0.07390679095463781,-2.205494716399137,12.326749686227497,0.5400009155273438,-0.776677030468786,0.03849983215332031,-0.8739698437739172,0.9509695080805578,-0.41773500581029666,0.4947346701169373,-0.8775994110107419,88.99993896484375,60.05063690011497,0.45623483796361824,4,-0.3899993896484375,0.40000057220458984,0.26999998092651367,-2.005000114440918,1.3500003814697301,1,0.06503709214500386,-1.1538506683099272,22.559999465942386,1.4285665628980113,22.420000076293945,-1.3050926359959663,22.5,0.06503709214500386 4161,2010-04-14,23.20000076293945,23.239999771118164,22.920000076293945,23.040000915527344,271500.0,0.012658267894318564,1.6666878596178911,0.4571419229322946,52.920961748834344,34.18660428816387,-0.6772493562460369,-0.2575502963939016,-0.3130600136059378,-2.4722902497240398,11.707395704069429,0.3299999237060547,-0.6997170937408868,0.34750070571898917,-0.5174392037131099,1.2124406151510883,-0.08496924899706215,0.7799706604350405,-1.1280963256835896,96.72139092695603,62.74588612451096,0.43246995471604993,4,-0.5700006484985316,0.014999389648441053,-0.020000934600826525,-2.0750007629394496,0.19999885559082387,2,0.06465517028758705,-1.117649698751248,22.90999984741211,-1.1538506683099272,22.559999465942386,1.4285665628980113,22.420000076293945,0.06465517028758705 4162,2010-04-15,23.60000038146973,23.690000534057614,23.149999618530273,23.25,446800.0,0.01724136230069684,1.0377366638716388,2.187504470352692,58.48483745060409,38.44547042731875,-0.9655869769732988,-0.6914243920751595,-0.650390378731192,-2.842690810121649,11.236453808056487,0.5400009155273402,-0.6070410548484872,0.7465003013610882,-0.12201999516393869,1.6150205978861152,0.3122401530985748,1.1807604496236017,-1.4580102241821322,93.70628437895188,54.569909037234595,0.4342601482625129,4,-0.7449998855590856,-0.43500041961670277,-0.42000055313110707,-2.2700004577636754,0.07999992370605113,3,0.04661018490209079,1.6666878596178911,23.20000076293945,-1.117649698751248,22.90999984741211,-1.1538506683099272,22.559999465942386,0.04661018490209079 4163,2010-04-16,23.20000076293945,23.6299991607666,23.10000038146973,23.559999465942386,445300.0,-0.01694913610443638,1.1200032043579127,-1.0285666018168937,57.784437634842064,41.466296825180216,-0.49365394044053446,-0.330417819522566,-0.18430743765908986,-2.4061760214854715,11.186784074128981,0.5299987792968714,-0.5347726515612798,0.36050062179565145,-0.47385344066618273,1.1948546842574856,-0.05667640943526564,0.7776776530265685,-0.9341697755102487,63.15790983259788,19.46060358896296,0.41717703123091754,4,-0.34500026702880504,-0.05000019073485973,0.10499906539917347,-1.8050003051757777,0.5,4,0.05905167615654805,1.0377366638716388,23.60000038146973,1.6666878596178911,23.20000076293945,-1.117649698751248,22.90999984741211,0.05905167615654805 4164,2010-04-19,23.11000061035156,23.270000457763672,22.71999931335449,23.11000061035156,251000.0,-0.0038793167943192985,2.437510430822729,-0.0,56.011728236927375,44.21229873649343,-0.38101430624795185,-0.2583909900113355,-0.011143543480347518,-2.2777375896808394,11.49476812234461,0.5500011444091832,-0.3960338104213932,0.27350044250487926,-0.5562689778774725,1.103269862887231,-0.14138426768629486,0.6883851526960534,-0.7302360591920838,52.06616129850913,4.909078318477178,0.41488471019117584,4,-0.2550001144409144,0.039999961853030896,0.2099990844726598,-1.715000152587887,0.8499984741210973,0,0.07096492195304593,1.1200032043579127,23.20000076293945,1.0377366638716388,23.60000038146973,1.6666878596178911,23.20000076293945,0.07096492195304593 4165,2010-04-20,23.920000076293945,23.940000534057614,23.20000076293945,23.26000022888184,545400.0,0.035049737972727035,1.1142827559523052,100.0,65.85956092178992,48.47260856007037,-1.099729090979551,-1.0904311431294502,-0.737168533474609,-3.0507449645645295,12.428652485962868,0.8299999237060547,-0.26029724337443483,1.061999893188478,0.14340572252796235,1.9805940638489936,0.602702807858222,1.521296978518734,-1.4354166465026204,98.36061985641773,45.11880144218761,0.45929708533025776,4,-0.9399995803833008,-0.9049997329711914,-0.6000003814697266,-2.5249996185302734,0.46999931335449574,1,0.03302671428340176,2.437510430822729,23.11000061035156,1.1200032043579127,23.20000076293945,1.0377366638716388,23.60000038146973,0.03302671428340176 4166,2010-04-21,24.03000068664551,24.1200008392334,23.79999923706055,23.940000534057614,537900.0,0.004598687709060023,1.370378219528365,0.13636389908390595,73.12663319852098,52.776133502737196,-1.0383047127829208,-1.2196462508810804,-0.7624417240311558,-3.120502893584316,13.31779294985466,0.320001602172848,-0.16635205138774012,1.144500446319583,0.12060701499602189,2.168393877643144,0.6325537306578006,1.6564471619813652,-1.399875546427559,93.57142467888485,32.775543785934644,0.511946715661781,4,-0.8400001525878942,-0.9600000381469762,-0.7700009346008336,-2.6350002288818395,1.0599994659423793,2,0.009571349798759954,1.1142827559523052,23.920000076293945,2.437510430822729,23.11000061035156,1.1200032043579127,23.20000076293945,0.009571349798759954 4167,2010-04-22,24.399999618530273,24.479999542236328,23.649999618530273,23.770000457763672,512700.0,0.015397375002589309,1.1012682677148244,6.999978807272791,74.44718492528288,56.92433167375332,-1.2409441445683562,-1.5618211692172004,-1.0481144676786478,-3.4465813712116145,14.355097359904695,0.8299999237060547,-0.05006968295231218,1.4459994316101081,0.21836306441481668,2.6736357988053996,0.8321812480124606,2.0598176152077556,-1.591089394430469,95.45455038054853,29.07957274925819,0.6138181835976457,4,-0.9799995422363281,-1.1499996185302734,-1.0974998474121094,-3.0049991607666016,0.35000038146972656,3,-0.040983607198115,1.370378219528365,24.03000068664551,1.1142827559523052,23.920000076293945,2.437510430822729,23.11000061035156,-0.040983607198115 4168,2010-04-23,24.6299991607666,24.68000030517578,24.209999084472656,24.440000534057614,320400.0,0.009426210894760034,2.2413774959880035,0.30158552350735196,74.00001239777194,61.483552548876794,-1.2566366002511842,-1.7566592792180273,-1.2042060592537212,-3.621616188905705,15.54550657375962,0.470001220703125,0.1346010291871238,1.596499061584474,0.1576505305996143,3.035347592569334,0.877074796092046,2.315923327076902,-1.5871364321276822,97.44892249453827,29.77697238747814,0.7194242654924292,4,-1.0499992370605469,-1.279998779296875,-1.2849993705749512,-3.2349987030029297,-0.5799999237060511,4,-0.03857080340888053,1.1012682677148244,24.399999618530273,1.370378219528365,24.03000068664551,1.1142827559523052,23.920000076293945,-0.03857080340888053 4169,2010-04-26,24.46999931335449,24.940000534057614,24.35000038146973,24.54999923706055,289900.0,-0.00649613694128659,-2.6875264497440337,-0.4210552733551804,73.08641091549904,65.08019638111918,-0.8908985039682449,-1.5343481850128349,-0.9880420969675079,-3.4081416910569438,16.12380592981155,0.5900001525878835,0.2892025274358616,1.3469992637634256,-0.21654712807507437,2.9105456556019256,0.5652260678441756,2.1287724596826756,-1.165194572469673,72.98843203863807,3.8200261306621854,0.7817731959192491,4,-0.6399993896484375,-0.9899988174438441,-1.0999989509582484,-3.0599994659423793,0.5300006866455114,0,-0.03146704421829771,2.2413774959880035,24.6299991607666,1.1012682677148244,24.399999618530273,1.370378219528365,24.03000068664551,-0.03146704421829771 4170,2010-04-27,24.10000038146973,24.65999984741211,23.979999542236328,24.3700008392334,375400.0,-0.015120512556893728,-1.6666566936436937,3.3750089407048987,72.90642523188862,67.30080343479189,-0.3736383223461459,-1.1110512130960828,-0.5792051902420674,-2.994100648480927,16.30525241109111,0.6800003051757812,0.44107018986203883,0.9070003509521527,-0.7015176706530859,2.5155183725573913,0.10274134014953162,1.7112593617547738,-0.5008603978138098,34.88375531543717,-39.090805543333076,0.8042590108026201,4,-0.270000457763679,-0.6199998855590856,-0.6900005340576207,-2.4549999237060582,1.0499992370605433,1,-0.005809182356059983,-2.6875264497440337,24.46999931335449,2.2413774959880035,24.6299991607666,1.1012682677148244,24.399999618530273,-0.005809182356059983 4171,2010-04-28,24.09000015258789,24.36000061035156,23.88999938964844,24.20000076293945,290600.0,-0.00041494724993984544,1.1860506378524187,0.40740897723900377,70.86615710555397,68.6765056186752,-0.25045299534611587,-1.0376910361440892,-0.5628875160132303,-2.9363162489312415,16.358843688473847,0.4700012207031179,0.6081042380293553,0.8230001449584954,-0.8085970405925558,2.4545973305095465,0.007201552182969806,1.638798737734021,-0.24950526985966448,34.10854432438516,-40.79339006047504,0.8157985927755264,4,-0.2600002288818395,-0.6099996566772461,-0.6075000762939453,-2.40000057220459,-0.09000015258789062,2,0.012453268375273163,-1.6666566936436937,24.10000038146973,-2.6875264497440337,24.46999931335449,2.2413774959880035,24.6299991607666,0.012453268375273163 4172,2010-04-29,24.54999923706055,24.8700008392334,24.06999969482422,24.209999084472656,369800.0,0.019095022065545475,-1.5806532987959072,-3.090893327784846,75.41767098437923,70.63575376862377,-0.6275128972363326,-1.3868626290403334,-1.0165741225962286,-3.3420180590939346,16.18457840310698,0.8000011444091797,0.7518864374940364,1.167499256134036,-0.4849039185631838,2.819902430831256,0.3412976687854261,1.993700843482646,-0.6599998474121094,62.857059816204874,-15.300062661855684,0.8262015873486092,4,-0.7199993133544993,-1.069998741149906,-0.9324989318847692,-2.5349988937377965,-0.9899997711181641,3,0.021995964656168265,1.1860506378524187,24.09000015258789,-1.6666566936436937,24.10000038146973,-2.6875264497440337,24.46999931335449,0.021995964656168265 4173,2010-04-30,24.07999992370605,24.649999618530273,24.04999923706055,24.59000015258789,491800.0,-0.019144575477012316,-1.1052585788619655,-1.4999999999999947,66.81417684341992,71.83602583601183,-0.021856871238775,-0.8277767492975272,-0.5475278728661657,-2.828206182500079,15.952032899527978,0.600000381469723,0.8275911641698528,0.6139999389648416,-0.9998139056157846,2.227813783545468,-0.19290698332547151,1.4209068612551548,0.8600006103515625,18.09526923558944,-58.32743780800051,0.8069069222903137,4,-0.009999275207519531,-0.5999994277954066,-0.3524994850158656,-1.6899995803832972,-0.2199993133544922,4,0.027823923522290128,-1.5806532987959072,24.54999923706055,1.1860506378524187,24.09000015258789,-1.6666566936436937,24.10000038146973,0.027823923522290128 4174,2010-05-03,24.32999992370605,24.420000076293945,23.96999931335449,24.209999084472656,582600.0,0.010382059833558444,1.9999936421955007,-0.23529565760488616,66.06336286561668,71.85867049643703,-0.09007285171231416,-1.0015368297669731,-0.7939836318073361,-3.027704924771818,16.519936848170477,0.4500007629394567,0.8615958902962504,0.7829998970031689,-0.8336643255911831,2.399664119597521,-0.025332214294007116,1.5913320083003448,0.5922005844116214,44.897947267726565,-28.697289111004878,0.8083321112971755,5,-0.03499984741210582,-0.8499994277954066,-0.6699995994567836,-1.9399995803832972,-0.2099990844726527,0,-0.011508454070017549,-1.1052585788619655,24.07999992370605,-1.5806532987959072,24.54999923706055,1.1860506378524187,24.09000015258789,-0.011508454070017549 4175,2010-05-04,23.690000534057614,24.020000457763672,23.3700008392334,23.959999084472656,680000.0,-0.026304948280121088,2.333320291676652,-2.2499721846937306,55.13627161314286,69.85974143139501,0.574259639618294,-0.2905890472139099,-0.14845481020666185,-2.3301941784445575,16.682236305030994,0.9599990844726527,0.9185596084704102,0.08850049972533824,-1.4660413039026885,1.643042303353365,-0.6887704020886751,0.8657714015393516,1.1941119262695317,21.333312988281016,-47.29857547692334,0.7772709018140133,5,0.4650001525878942,-0.2100000381469691,-0.227500438690182,-1.3000001907348597,0.9499988555908274,1,0.05529757013129166,1.9999936421955007,24.32999992370605,-1.1052585788619655,24.07999992370605,-1.5806532987959072,24.54999923706055,0.05529757013129166 4176,2010-05-05,24.40999984741211,24.75,23.489999771118164,23.6200008392334,767000.0,0.030392541035167975,-1.399997820175367,-2.925937961386541,57.956781456204126,68.02747437927515,-0.09629459154693976,-0.8850593291569631,-0.844128106859948,-2.9842390706887727,16.456991128084365,1.260000228881836,1.0158809765571917,0.6999998092651367,-0.7540974875439517,2.154097106074225,-0.027048839139407477,1.427048457669681,0.38326591564941026,69.33326721191406,3.713126553120233,0.7270486484045439,5,-0.25499916076660156,-0.9299993515014648,-1.0225000381469727,-1.9250001907348633,0.5200004577636719,2,0.030315435302905813,2.333320291676652,23.690000534057614,1.9999936421955007,24.32999992370605,-1.1052585788619655,24.07999992370605,0.030315435302905813 4177,2010-05-06,23.15999984741211,24.459999084472656,21.729999542236328,24.35000038146973,757400.0,-0.05120852141801724,2.8723454335166285,-1.5063316811005703,49.66329166275995,65.32339429760715,1.0720515160191404,0.4394523829425374,0.40972680307105236,-1.6640260902847643,15.796013705296582,2.729999542236328,0.9714918452860353,-0.5830001831054688,-1.9487477234159059,0.7827473572049684,-1.2658739532606873,0.0998735870497498,1.5900001525878906,47.350996305302054,-17.813054574072943,0.6828737701552183,5,0.17500019073486328,0.17500019073486328,0.2049999237060547,-0.6750001907348633,2.0799999237060547,3,0.03626943687919559,-1.399997820175367,24.40999984741211,2.333320291676652,23.690000534057614,1.9999936421955007,24.32999992370605,0.03626943687919559 4178,2010-05-07,22.59000015258789,23.38999938964844,22.46999931335449,23.0,956600.0,-0.02461138594903356,-1.8307628202870903,0.34453753227665096,45.9501486366605,62.30825404440287,1.4776349329348406,1.0781166729092817,0.967688414830608,-1.0276924901100095,15.099316241256222,0.9200000762939524,0.8710288435254583,-1.1614998817443833,-2.494296701391118,0.17129693790235123,-1.8278982915677524,-0.4951014719210143,2.1599998474121094,28.47683708592541,-36.76005728862786,0.6663984098233681,5,0.7100000381469727,0.744999885559082,0.6350002288818359,-0.10500049591064453,3.6499996185302734,4,0.04293932301029102,2.8723454335166285,23.15999984741211,-1.399997820175367,24.40999984741211,2.333320291676652,23.690000534057614,0.04293932301029102 4179,2010-05-10,23.6200008392334,23.78000068664551,23.15999984741211,23.440000534057614,521600.0,0.04559542628101809,1.4800033569335727,-0.4390252979651926,47.74096809497684,59.51209214030156,0.3513280813735662,0.13871221172409065,-0.06907746492090538,-1.9816626659666987,14.289470378837912,1.1900005340576207,0.7479659391643878,-0.18449926376342773,-1.396638587000723,1.0276400594738675,-0.7905689253820753,0.4215703978552199,0.8883991241455078,62.58281491773771,1.4724047064929522,0.6060696616186482,5,-0.32000064849853516,-0.2850008010864258,-0.4500007629394531,-1.1350011825561523,2.4200000762939453,0,0.010160870558459711,-1.8307628202870903,22.59000015258789,2.8723454335166285,23.15999984741211,-1.399997820175367,24.40999984741211,0.010160870558459711 4180,2010-05-11,24.399999618530273,24.520000457763672,23.32999992370605,23.34000015258789,661800.0,0.033022809127139396,-1.2037048483745953,5.888875937778038,52.53077461382024,57.474827418997805,-0.4264906391542418,-0.5522502104690048,-0.8601348097186374,-2.6784073620707325,14.546360871197198,1.1900005340576207,0.6227380200413748,0.5209995269775405,-0.6418076263163144,1.6838066802713954,-0.06040404966938695,1.102403103624468,-2.6700000762939453,88.41058515173525,30.108914135096924,0.5814035766469282,5,-1.0999994277954102,-1.0649995803833008,-1.2299995422363281,-1.9149999618530273,1.649999618530277,1,-0.011475359986654832,1.4800033569335727,23.6200008392334,-1.8307628202870903,22.59000015258789,2.8723454335166285,23.15999984741211,-0.011475359986654832 4181,2010-05-12,24.70000076293945,24.959999084472656,24.290000915527344,24.420000076293945,838700.0,0.012295129061450583,-1.4814792575455205,0.2641517242620233,52.07183226492768,54.880845339058745,-0.7050020614088943,-0.7737856283646636,-1.170193128423282,-2.8962371562687927,15.502338004090642,0.6699981689453125,0.5128084457649997,0.7460006713867138,-0.4258691142643549,1.9178704570377825,0.16006577856117943,1.3319355642122481,-2.914201202392576,91.95051522040794,36.76429934156208,0.5859348928255345,5,-1.3550014495849574,-1.3550014495849574,-1.5575008392333949,-2.2150011062622035,1.2799987792968786,2,-0.002429205321363259,-1.2037048483745953,24.399999618530273,1.4800033569335727,23.6200008392334,-1.8307628202870903,22.59000015258789,-0.002429205321363259 4182,2010-05-13,24.70000076293945,25.0,24.45000076293945,24.54999923706055,447000.0,0.0,-2.1428664850135806,0.5357184215366194,50.49929841641004,53.06808106939099,-0.7615743929842864,-0.7242854711502424,-1.174332437640441,-2.808760773674912,16.003689424484133,0.5499992370605504,0.4270821389038524,0.6910006523132282,-0.5137072562895355,1.8957085609159918,0.08864669801184633,1.29335460661461,-2.787233221435546,88.14232586401727,36.719839626142225,0.602353954301382,5,-1.3350009918212855,-1.3350009918212855,-1.6025009155273402,-2.2150011062622035,0.8299999237060618,3,0.00931172207012354,-1.4814792575455205,24.70000076293945,-1.2037048483745953,24.399999618530273,1.4800033569335727,23.6200008392334,0.00931172207012354 4183,2010-05-14,24.56999969482422,24.6299991607666,24.10000038146973,24.40999984741211,809700.0,-0.005263200975697435,2.785722070844661,1.0666547988403943,50.71633535353869,51.36285579027121,-0.6199518903264369,-0.5126698561225709,-1.050711419280475,-2.5917898958889083,16.477679691332607,0.6000003814697195,0.35346263912875386,0.4924996376037605,-0.6737061918622125,1.6587054670697334,-0.090603277129226,1.075602552336747,-2.47199820581055,76.63042013496563,26.781878573571547,0.5831029147329873,5,-1.2049999237060547,-1.2049999237060547,-1.6349992752075195,-2.0850000381469727,0.3600006103515625,4,0.02726903071289355,-2.1428664850135806,24.70000076293945,-1.4814792575455205,24.70000076293945,-1.2037048483745953,24.399999618530273,0.02726903071289355 4184,2010-05-17,24.75,24.88999938964844,24.26000022888184,24.6200008392334,958400.0,0.0073260198376681185,2.073182078276067,0.8124955296473786,54.78644855284463,51.32398656134919,-0.820381776085636,-0.5939584242428566,-1.2477044672961135,-2.689596967397197,17.486017996819676,0.6299991607666016,0.21147897162488505,0.5904999732971206,-0.5184959943929819,1.699495940987223,0.03600198945206756,1.1449979571421736,-2.477878600327152,85.02994080366763,31.913342711735808,0.5544979838450517,5,-1.385000228881836,-1.385000228881836,-1.8424997329711914,-2.265000343322754,0.4099998474121094,0,0.06020201095426936,2.785722070844661,24.56999969482422,-2.1428664850135806,24.70000076293945,-1.4814792575455205,24.70000076293945,0.06020201095426936 4185,2010-05-18,24.709999084472656,25.239999771118164,24.57999992370605,25.0,737100.0,-0.0016161986071654422,-1.4000027743291144,-2.2307906744721744,54.54544691809363,50.94494939044802,-0.6933963561131904,-0.5183123201668813,-1.2193862400626614,-2.5722298126348626,17.855270507825498,0.6599998474121129,0.13680118448750989,0.5109991073608384,-0.6181716486776558,1.6401698633993327,-0.05358627065840693,1.0755844853800838,-2.274204968780179,53.50868680649421,-1.9291761200412125,0.5645853780192471,5,-1.2249994277954102,-1.2249994277954102,-1.8174986839294434,-2.22499942779541,-0.3699989318847656,1,0.053824438702243294,2.073182078276067,24.75,2.785722070844661,24.56999969482422,-2.1428664850135806,24.70000076293945,0.053824438702243294 4186,2010-05-19,24.26000022888184,24.790000915527344,23.95000076293945,24.54999923706055,896200.0,-0.018211204867004116,1.1818118765528418,0.9999934229565126,47.87078538237022,50.745782025960274,-0.29827986811083207,-0.05291180494988623,-0.7887966766361281,-2.0495700935032737,17.654874686908002,0.8400001525878942,0.03502098195824033,0.04950027465820739,-1.0771053971165045,1.1761059464329193,-0.5138025612291486,0.6128031105455634,-1.5998696607553065,24.03098482843508,-29.209781430424904,0.5633028358873557,5,-0.40500068664551137,-0.7750005722045934,-1.344999790191654,-1.7750005722045934,0.2399997711181605,2,0.07378396501611295,-1.4000027743291144,24.709999084472656,2.073182078276067,24.75,2.785722070844661,24.56999969482422,0.07378396501611295 4187,2010-05-20,23.399999618530273,24.0,23.399999618530273,23.75,1084600.0,-0.03544932408235202,-2.4285698715538335,1.2069019948304098,45.27777615888639,50.67107397287427,0.6697793395805078,0.7676899215064026,0.05590827085284644,-1.122129834164049,16.818838702493803,0.860000610351566,0.015198572655421572,-0.760500335693358,-1.9392501002046103,0.4182494288178944,-1.3498752179489841,-0.17112545343773178,-0.5334795141644086,0.0,-55.303468128782626,0.5893748822556265,5,0.8000001907348633,0.08500003814697266,-0.47749948501586914,-0.9149999618530273,1.159999847412113,3,0.11025640879339904,1.1818118765528418,24.26000022888184,-1.4000027743291144,24.709999084472656,2.073182078276067,24.75,0.11025640879339904 4188,2010-05-21,23.68000030517578,23.79999923706055,22.76000022888184,23.01000022888184,883700.0,0.011965841504705699,1.2857172799889154,-1.91428384586459,45.50484447988884,50.42261579342004,0.6265428348881912,0.4351804445844465,-0.24225264528276824,-1.3304619496054997,15.900362131710132,1.039999008178711,-0.07525921109003875,-0.43299970626831197,-1.6086489380012239,0.7426495254646,-1.020824322134768,0.154824909598144,1.5599994659423828,37.09678411732033,-18.716441045365066,0.5878246158664561,5,0.31999969482421875,-0.19500064849853516,-0.6700000762939453,-1.1950006484985352,-0.1100006103515625,4,0.07812501510252812,-2.4285698715538335,23.399999618530273,1.1818118765528418,24.26000022888184,-1.4000027743291144,24.709999084472656,0.07812501510252812 4189,2010-05-24,23.70000076293945,24.170000076293945,23.46999931335449,23.670000076293945,504400.0,0.0008446139149456133,-2.255800749628475,0.044777139148178824,50.07564466772182,50.14982357718688,0.6918379053762216,0.37369542586280247,-0.2757196741949599,-1.2803450376613377,14.430092798375927,0.7000007629394567,-0.018923091808282777,-0.37449932098389027,-1.551354433532076,0.8023557915642954,-0.9629268772579813,0.21392823529020077,1.4903990173339885,37.90325433729598,-21.35143728810492,0.5884275562740922,5,0.2999992370605504,-0.21500110626220348,-0.6975002288818324,-1.2150011062622035,-0.4500007629394496,0,0.051898713191593115,1.2857172799889154,23.68000030517578,-2.4285698715538335,23.399999618530273,1.1818118765528418,24.26000022888184,0.051898713191593115 4190,2010-05-25,23.959999084472656,24.10000038146973,22.96999931335449,23.1299991607666,818100.0,0.010970392960483633,1.0360333424404726,27.66603089834392,46.34145811959662,49.51311533881676,0.4055050213398417,0.10821923424153823,-0.5399934063741085,-1.4676829162612535,13.892241643028044,1.1300010681152415,0.12793138173241658,-0.10750093460082866,-1.2853824393383988,1.0703805701367415,-0.6964416869696137,0.4814398177679564,1.181792704772949,59.11322412278428,1.0865847547609135,0.588940752368786,5,0.04000091552734375,-0.47499942779541016,-0.9574985504150391,-1.4749994277954102,-0.4799995422363281,1,0.050083506210027995,-2.255800749628475,23.70000076293945,1.2857172799889154,23.68000030517578,-2.4285698715538335,23.399999618530273,0.050083506210027995 4191,2010-05-26,24.38999938964844,24.959999084472656,24.0,24.1299991607666,1029400.0,0.017946591052019123,-2.69231446397852,0.31325331660382033,61.538453280352286,50.739688101477014,-0.08168326680248938,-0.3142660934391124,-0.9638801817403575,-1.8155575062826124,13.190528318660954,1.0,0.20654909790598097,0.3074994087219274,-0.8791963663402704,1.4941951837841252,-0.2858484788091715,0.9008472962530263,0.7041565683898874,74.09090948498971,14.106058148758997,0.5933478875310982,5,-0.38999938964844105,-0.904999732971195,-1.3924989700317418,-1.904999732971195,-1.149999618530277,2,-0.0020499892706750122,1.0360333424404726,23.959999084472656,-2.255800749628475,23.70000076293945,1.2857172799889154,23.68000030517578,-0.0020499892706750122 4192,2010-05-27,25.09000015258789,25.25,24.399999618530273,25.09000015258789,1101900.0,0.028700319001916164,4.312507450587702,0.0,72.89376073756367,53.203846477479786,-0.8052225901559815,-1.0242509400710667,-1.6495072971053375,-2.439066643019853,11.847226344255194,0.860000610351559,0.20692337174095243,0.9805001258850083,-0.27363774860449297,2.2346380003745097,0.3534311886402577,1.607569063129759,-2.329999923706051,93.57430272612997,28.380992940309156,0.6270689372447511,5,-1.0850000381469727,-1.6000003814697266,-1.9599995613098145,-2.6050004959106445,-1.7900009155273402,3,-0.023515350697478343,-2.69231446397852,24.38999938964844,1.0360333424404726,23.959999084472656,-2.255800749628475,23.70000076293945,-0.023515350697478343 4193,2010-05-28,24.75,25.11000061035156,24.3700008392334,25.03000068664551,559800.0,-0.01355122162296285,2.3636312405987714,-100.0,61.84484906162095,53.988113200677155,-0.4883605875375494,-0.6656085168494954,-1.2955641705380927,-2.024254385404163,10.464054995362556,0.7399997711181605,0.18045902240699974,0.6069999694824233,-0.6792036277015718,1.8932035666664184,-0.036101829109576045,1.2501017680744226,-1.940199775695799,78.07018204298731,12.028372539109029,0.643101798591998,5,-0.744999885559082,-1.260000228881836,-1.4149999618530273,-2.1800003051757812,-1.0799999237060547,4,-0.007676789254853045,4.312507450587702,25.09000015258789,-2.69231446397852,24.38999938964844,1.0360333424404726,23.959999084472656,-0.007676789254853045 4194,2010-06-01,24.04999923706055,24.670000076293945,24.01000022888184,24.459999084472656,564000.0,-0.028282859108664682,-1.6938886726352913,1.4642815784633307,46.26865610942725,53.068469777492,0.1138783928903031,0.013006598372413691,-0.579473291400106,-1.2548282268470103,9.130258907214351,0.7399997711181605,0.14784051105660367,-0.07900075912475302,-1.3627271369219152,1.2047256186724091,-0.7208639480233359,0.5628624297738298,-1.191395017242435,47.36840344092306,-15.18941095313491,0.6418631888985814,6,-0.04499912261963246,-0.5599994659423864,-0.5849990844726598,-1.394999504089359,-0.13999938964844105,1,-0.0199584015577291,2.3636312405987714,24.75,4.312507450587702,25.09000015258789,-2.69231446397852,24.38999938964844,-0.0199584015577291 4195,2010-06-02,25.0,25.0,23.959999084472656,24.040000915527344,736800.0,0.03950107247718826,1.1666706403134413,-2.3414620530522443,52.80897953352149,53.61715801650881,-0.8835772640822483,-0.8788809326306151,-1.5123292278478964,-2.154402659512151,9.020335028679607,1.0400009155273438,0.14347073387568088,0.8055000305175781,-0.5170090888107453,2.1280091498459015,0.14424547085341644,1.4667545901817398,-2.0935678645782474,80.62016879284138,20.880610270778128,0.6612545596641625,6,-0.994999885559082,-1.510000228881836,-1.3449997901916504,-2.1349992752075195,-0.3299999237060547,2,-0.06999999999999995,-1.6938886726352913,24.04999923706055,2.3636312405987714,24.75,4.312507450587702,25.09000015258789,-0.06999999999999995 4196,2010-06-03,25.149999618530273,25.25,24.649999618530273,24.920000076293945,579300.0,0.005999984741210884,1.7906974681073793,0.23958308498040992,54.09834755621554,54.59722150510093,-0.9991223671090808,-1.02305147891715,-1.6427651354422537,-2.256104530994641,7.970268229811489,0.6000003814697266,0.09332540949035817,0.9184996604919426,-0.46919465286129025,2.3061939738451755,0.22465250381532442,1.6123468171685609,-2.196696125816956,92.2480379458609,34.60993355048086,0.693847156676617,6,-1.1449995040893555,-1.6599998474121094,-1.4949994087219238,-1.989999771118164,-0.9200000762939453,3,-0.06640159449797789,1.1666706403134413,25.0,-1.6938886726352913,24.04999923706055,2.3636312405987714,24.75,-0.06640159449797789 4197,2010-06-04,24.0,24.770000457763672,23.920000076293945,24.76000022888184,496300.0,-0.04572563164903454,1.179486238980792,-3.3043553978073894,45.62212359615084,54.61025251801894,0.2737226196239142,0.20354115877935186,-0.4716545130774499,-1.063046008433485,7.667724047195404,1.2299995422363281,0.015170946308984412,-0.2734999656677246,-1.572670015751811,1.0256700844163618,-0.9230849907097678,0.3760850593743186,-1.00076257714095,6.015032202643614,-47.18741679517598,0.6495850250420431,6,0.1099996566772461,-0.5100002288818359,-0.3449997901916504,-0.5649995803833008,0.48999977111816406,4,-0.031666676203409794,1.7906974681073793,25.149999618530273,1.1666706403134413,25.0,-1.6938886726352913,24.04999923706055,-0.031666676203409794 4198,2010-06-07,23.559999465942386,24.09000015258789,23.5,23.989999771118164,582200.0,-0.0183333555857339,-1.145458076418896,0.5657897048378806,41.21122512312538,53.62531701306378,0.776576217557615,0.7588439454221394,-0.0155429432562606,-0.5816289840619113,7.4988576069939885,0.5900001525878906,0.011798166757955642,-0.7620004653930614,-1.8521592949115693,0.3281583641254464,-1.3070798801523154,-0.2169210506338075,-0.5157467915405185,3.4285409109935063,-43.8581440317472,0.5450794147592536,6,0.5500001907348597,-0.0699996948242223,0.09500074386596324,-0.07999897003174183,0.9500007629394531,0,-0.01103566361525965,1.179486238980792,24.0,1.7906974681073793,25.149999618530273,1.1666706403134413,25.0,-0.01103566361525965 4199,2010-06-08,23.86000061035156,24.04999923706055,23.420000076293945,23.59000015258789,782200.0,0.012733495382410531,-1.0655689521474965,-0.6279075956778593,43.954493879936344,53.36009876421264,0.5606121978095295,0.5035628089304645,-0.28400916646426566,-0.8546545270376349,7.888544189473761,0.6299991607666051,0.1073814038460128,-0.4739993095397992,-1.5365563497188823,0.588557730639284,-1.005277829629339,0.05727921054974061,-0.7716329894377267,24.043746032870825,-21.528267556763,0.5312785200895412,6,0.4749994277954137,-0.3700008392333949,-0.0850000381469691,-0.3800001144409144,0.5100002288818395,1,-0.007963140368704935,-1.145458076418896,23.559999465942386,1.179486238980792,24.0,1.7906974681073793,25.149999618530273,-0.007963140368704935 4200,2010-06-09,24.1200008392334,24.6299991607666,23.989999771118164,24.07999992370605,539600.0,0.010896907888972907,-4.818143986683313,0.14815128781137157,48.97661324234577,51.96433875998969,0.36397040759734267,0.2334809154300288,-0.5094478401866525,-1.0929189277156723,7.7543076724199675,0.7699985504150426,0.1942736138056702,-0.19999914169311594,-1.2662666239580176,0.8662683405717857,-0.7331328828255685,0.33313459943933665,-0.9884005707378414,38.25140940562637,-9.630434361017912,0.5331337411324516,6,0.21499919891357422,-0.6300010681152344,-0.23250055313110352,-0.6400003433227539,-0.46000099182128906,2,-0.008706508479042085,-1.0655689521474965,23.86000061035156,-1.145458076418896,23.559999465942386,1.179486238980792,24.0,-0.008706508479042085 4201,2010-06-10,24.63999938964844,24.75,24.270000457763672,24.45000076293945,789200.0,0.021558811456142912,1.341462053052224,4.749856952126401,59.538456978883936,50.480416120136375,-0.1305667801543784,-0.3069824159570409,-0.9852284046388391,-1.5860211765111032,7.09245693409683,0.6299991607666016,0.25889638183724983,0.32299947738647816,-0.7390956865285858,1.3850946413015421,-0.2080481045710556,0.8540470593440119,-1.4660311265227968,90.3702939717913,34.92676226170865,0.5310475819575324,6,-0.3049993515014684,-1.149999618530277,-0.8224987983703649,-1.1599988937377965,-0.899999618530277,3,0.0012175603647988087,-4.818143986683313,24.1200008392334,-1.0655689521474965,23.86000061035156,-1.145458076418896,23.559999465942386,0.0012175603647988087 4202,2010-06-11,24.93000030517578,25.06999969482422,24.270000457763672,24.38999938964844,616500.0,0.011769517967162413,-1.0512833052936343,2.8421306242093234,59.60061128892193,50.231056367614265,-0.498022885500248,-0.6101516483867684,-1.2148017612835247,-1.8505194792895878,6.477732827324139,0.7999992370605469,0.34743887928689077,0.6015004158020005,-0.482804260003725,1.685805091607726,0.05934807789913776,1.1436527537048633,-1.7145114073126493,91.51518654451925,32.356699183638,0.5421523379028622,6,-0.5950002670288086,-1.4400005340576172,-1.112499713897705,-1.4499998092651367,-0.9899997711181676,4,-0.028078650395929716,1.341462053052224,24.63999938964844,-4.818143986683313,24.1200008392334,-1.0655689521474965,23.86000061035156,-0.028078650395929716 4203,2010-06-14,25.239999771118164,25.420000076293945,24.940000534057614,25.07999992370605,648000.0,0.012434795914463947,-1.1818229107964748,0.29629551138050275,61.323520213264025,51.90381904581836,-0.8171370421833437,-0.9142571904860404,-1.4650060111492635,-2.1259292696398475,6.446409318455919,0.48999977111816406,0.31194910405512033,0.8779998779296889,-0.2768269594567556,2.0328267153161335,0.30058645923646665,1.4554132966229112,-1.9838206512122945,90.99998474121094,27.948579052579873,0.577413418693223,6,-0.8199996948242188,-1.2950000762939453,-1.9049997329711914,-1.9049997329711914,-1.7099990844726527,0,-0.02971473877976083,-1.0512833052936343,24.93000030517578,1.341462053052224,24.63999938964844,-4.818143986683313,24.1200008392334,-0.02971473877976083 4204,2010-06-15,26.239999771118164,26.57999992370605,25.270000457763672,25.56999969482422,1430300.0,0.03961965170634785,-1.0629936396608763,4.187504470352528,65.11936228808901,53.27163935188142,-1.647017833981323,-1.8940137476273478,-2.402029211614696,-3.0803833187238894,6.492129570306611,1.340000152587887,0.1673410547050409,1.8034998893737786,0.38185863191080216,3.225141146836755,1.0926792606422921,2.514320518105265,-2.8972678129567697,86.87258175455456,22.359572578955436,0.7108206287314874,6,-1.239999771118164,-1.5699996948242188,-2.922499656677246,-2.9049997329711914,-1.8299999237060547,1,-0.06592986117860034,-1.1818229107964748,25.239999771118164,-1.0512833052936343,24.93000030517578,1.341462053052224,24.63999938964844,-0.06592986117860034 4205,2010-06-16,26.040000915527344,26.40999984741211,25.920000076293945,26.13999938964844,853800.0,-0.007621907672840544,-1.882350301248752,-0.14925143691659154,61.28591802942483,54.07025829334912,-1.4348729388190975,-1.6751515052241714,-2.1365329859749522,-2.828832900634673,6.1576297899290315,0.48999977111816406,0.12563229641478912,1.5370009422302253,-0.05296905856546985,3.1269709430259205,0.7420159418323777,2.331985942628073,-2.5030328794332704,76.62341415484218,12.771629149026055,0.7949850003978478,6,-1.0400009155273438,-1.3700008392333984,-2.722500801086426,-2.705000877380371,-0.9500007629394531,2,-0.06413210512977152,-1.0629936396608763,26.239999771118164,-1.1818229107964748,25.239999771118164,-1.0512833052936343,24.93000030517578,-0.06413210512977152 4206,2010-06-17,26.04999923706055,26.290000915527344,25.84000015258789,26.190000534057614,569800.0,0.0003839601068234,1.6470472739104336,1.4000343327991467,57.250749542034605,55.36232784289176,-1.4569997312134788,-1.6276207108649139,-2.0679616709319397,-2.791168970879319,6.629382626449076,0.4500007629394531,0.23440355774807742,1.4574993133544965,-0.27041241015383477,3.1854110368628277,0.5935434516003326,2.3214551751086603,-2.330449287709758,77.05624202690959,16.263383847247674,0.8639558617541648,6,-1.0499992370605504,-1.3799991607666051,-2.7324991226196325,-2.7149991989135778,-0.5599994659423864,3,-0.09174662033188319,-1.882350301248752,26.040000915527344,-1.0629936396608763,26.239999771118164,-1.1818229107964748,25.239999771118164,-0.09174662033188319 4207,2010-06-18,25.979999542236328,26.18000030517578,25.90999984741211,26.03000068664551,634700.0,-0.0026871284788613226,-1.8421020930582743,0.35714772278311185,59.68503809291525,57.414973728423966,-1.2031217231446512,-1.4276181857496901,-1.9269676732624461,-2.6737495432720024,7.373912280047873,0.2700004577636719,0.23667800773848668,1.2584996223449707,-0.4797543790440919,2.9967536237340333,0.3893726216504412,2.1276266230395002,-2.0888225944242187,63.41459727016462,4.60862370882662,0.8691270006945311,6,-0.9799995422363281,-1.3099994659423828,-2.635000228881836,-2.635000228881836,-0.7099990844726562,4,-0.0862201620703088,1.6470472739104336,26.04999923706055,-1.882350301248752,26.040000915527344,-1.0629936396608763,26.239999771118164,-0.0862201620703088 4208,2010-06-21,25.53000068664551,26.51000022888184,25.3700008392334,26.239999771118164,497300.0,-0.017320972421852487,-1.213593671298635,14.199656685102868,62.13116625054135,59.434603991824524,-0.4965035114675942,-0.8768733751056565,-1.4071607608841354,-2.1813403229855233,7.208884287099796,1.139999389648441,0.2071901222608723,0.7160007476806669,-0.985396826155025,2.417398321516359,-0.13469803923717905,1.5666995345985129,-1.477494360279767,19.847353807491984,-38.736290244759275,0.8506987869178465,6,-0.245000839233402,-0.860000610351566,-2.1650009155273473,-2.1650009155273473,-0.5300006866455114,0,-0.06227967527707945,-1.8421020930582743,25.979999542236328,1.6470472739104336,26.04999923706055,-1.882350301248752,26.040000915527344,-0.06227967527707945 4209,2010-06-22,24.93000030517578,25.96999931335449,24.8700008392334,25.53000068664551,614300.0,-0.023501776942120634,-2.055554231006621,0.8450720495159182,49.39130659770574,59.48068103130897,0.30311359165502694,-0.18972718429338187,-0.747398377850665,-1.5418283466822729,7.270212672523158,1.0999984741210902,0.3166383860286004,0.054500389099121804,-1.564264381841788,1.6732651600400317,-0.7548819963713314,0.863882774569575,-0.7258443629696174,3.658505382446796,-49.98391327279333,0.8093823854704547,6,0.49499988555908203,-0.26000022888183594,-1.5650005340576172,-1.5650005340576172,-0.05999946594238281,1,-0.056157224283692186,-1.213593671298635,25.53000068664551,-1.8421020930582743,25.979999542236328,1.6470472739104336,26.04999923706055,-0.056157224283692186 4210,2010-06-23,25.15999984741211,25.43000030517578,24.29999923706055,24.93000030517578,774700.0,0.00922581385562915,1.9350659644985566,-0.3833323266777482,50.08576531351696,58.430381957379296,0.26390437263248145,-0.3427912580596342,-0.9250144254184463,-1.7297793527436838,6.811152968286316,1.1300010681152308,0.5172462689420527,0.22449989318847585,-1.3394152626066074,1.788415048983559,-0.557457684709064,1.0064574710860157,1.4200000762939418,38.914037302889255,-9.438342110170254,0.7819575778975415,6,0.2650003433227539,-0.48999977111816406,-1.7950000762939453,-1.7950000762939453,0.010000228881835938,2,-0.029809221166475552,-2.055554231006621,24.93000030517578,-1.213593671298635,25.53000068664551,-1.8421020930582743,25.979999542236328,-0.029809221166475552 4211,2010-06-24,24.34000015258789,25.10000038146973,24.290000915527344,25.01000022888184,556000.0,-0.03259140301261021,-1.103898677486565,-2.913049607748842,53.09091262187099,57.707082105484744,1.1587264240837953,0.49884668870697624,-0.07042869647236216,-0.8719128197810448,7.269799642009489,0.8699989318847656,0.6703116230948112,-0.5929998397827134,-2.160741733859563,0.9747420542941363,-1.37687078682114,0.1908711072557132,2.194399757385252,2.252218582220924,-49.32997480299036,0.7838709470384252,6,1.0950002670288086,0.3299999237060547,-0.8550004959106445,-0.8550004959106445,1.0300006866455078,3,0.03081347556689562,1.9350659644985566,25.15999984741211,-2.055554231006621,24.93000030517578,-1.213593671298635,25.53000068664551,0.03081347556689562 4212,2010-06-25,24.5,25.11000061035156,24.25,24.25,5794600.0,0.006573535185253387,-5.880004882812472,-0.3731342858688237,59.00384429736976,57.44934033705204,1.0407639915337406,0.30817970314520693,-0.20616536459755608,-0.9896972697980502,7.468835130812665,0.860000610351559,0.775619769317931,-0.4034999847412095,-1.98097661762775,1.1739766481453309,-1.192238301184478,0.3852383317020589,1.9446239501953109,11.061945782354647,-44.68589355472301,0.7887383164432694,6,0.9149999618530273,0.1700000762939453,-0.8300004005432129,-1.015000343322754,0.7299995422363281,4,0.040408153923190415,-1.103898677486565,24.34000015258789,1.9350659644985566,25.15999984741211,-2.055554231006621,24.93000030517578,0.040408153923190415 4213,2010-06-28,24.559999465942386,24.84000015258789,24.5,24.649999618530273,654400.0,0.002448957793566686,-2.23811080835604,-0.3600006103515483,57.02810968110858,56.55031226960977,0.9768934122329789,0.24581931776720012,-0.22780904187854745,-1.0033507482574642,7.712579007876679,0.3400001525878906,0.7646088393688117,-0.3340004920959423,-1.9176458441832622,1.2496448599913776,-1.125823168139604,0.45782218394771945,1.7529470472412072,18.023231959191836,-40.01093373017362,0.7918226760436601,6,0.8200006484985316,0.11000061035155895,-0.717499732971195,-1.0749998092651403,0.9899997711181641,0,0.028908835800499633,-5.880004882812472,24.5,-1.103898677486565,24.34000015258789,1.9350659644985566,25.15999984741211,0.028908835800499633 4214,2010-06-29,23.56999969482422,24.35000038146973,23.440000534057614,24.21999931335449,690200.0,-0.040309437811308246,-1.0000041919845064,7.222205738990624,45.183872296346884,54.76119607704556,1.7302817797602366,1.262757142474502,0.7927348651564188,0.03601164823430025,8.542328019588163,1.1199989318847727,0.7070688998050372,-1.3000002861022963,-2.9506332975379017,0.350632725333309,-2.125316791820101,-0.4746837803844919,2.6191700275683587,6.532621895406524,-51.773082798899935,0.8253165057178029,6,1.4050006866455078,1.2049999237060511,0.1725001335144043,-0.08500003814697266,1.9200000762939453,1,0.06067035739036508,-2.23811080835604,24.559999465942386,-5.880004882812472,24.5,-1.103898677486565,24.34000015258789,0.06067035739036508 4215,2010-06-30,23.25,23.82999992370605,23.170000076293945,23.479999542236328,563000.0,-0.013576567626960467,-2.3846198990570655,0.3538456572580546,37.38656283664216,52.55406422089085,1.8024467688391823,1.5230147933200584,1.1140773265279122,0.39890481176655257,9.374200982910946,0.6599998474121058,0.5946000903719657,-1.532499980926513,-3.332861014359157,0.2678610525061309,-2.432680497642835,-0.632319464210191,2.71923618732578,4.123706272324092,-48.055388373616545,0.9001805167163218,6,1.5900001525878906,1.5249996185302699,0.49249982833862305,0.2349996566772461,2.020000457763672,2,0.06967745545089876,-1.0000041919845064,23.56999969482422,-2.23811080835604,24.559999465942386,-5.880004882812472,24.5,0.06967745545089876 4216,2010-07-01,23.479999542236328,23.57999992370605,22.71999931335449,23.25,779500.0,0.009892453429519499,3.000000000000066,-1.0,36.69722394680979,49.99986264910135,1.307000026217711,1.2242564026876366,0.8845746595545663,0.2124539417843181,10.120427668245757,0.8600006103515625,0.3520705085374658,-1.2190004348754897,-3.100667147757335,0.6626662780063555,-2.1598337913164123,-0.2781670784345671,2.2093130339862697,31.79915549990478,-14.767856952322436,0.940833356440922,7,1.135000228881836,1.1700000762939418,0.2625002861022949,0.005000114440917969,2.0799999237060582,3,0.07197617406327494,-2.3846198990570655,23.25,-1.0000041919845064,23.56999969482422,-2.23811080835604,24.559999465942386,0.07197617406327494 4217,2010-07-02,23.239999771118164,23.70000076293945,23.01000022888184,23.63999938964844,649400.0,-0.010221455527988699,1.6538361374898762,-1.7391322375731997,31.412616736614737,46.58669048088729,1.2487796269961606,1.4802950038863187,1.1103647357454633,0.4918555014460466,11.058890573676154,0.6900005340576101,0.13711564397104326,-1.4210001945495598,-3.390738691910819,0.5487383028116994,-2.4058694432301877,-0.436130945868932,2.092995213560261,24.528313769522327,-15.740006515969384,0.984869248680629,7,1.1049995422363246,1.4099998474121058,0.502500057220459,0.24499988555908203,4.989999771118164,4,0.09165237044289154,3.000000000000066,23.479999542236328,-2.3846198990570655,23.25,-1.0000041919845064,23.56999969482422,0.09165237044289154 4218,2010-07-06,23.29999923706055,23.729999542236328,23.09000015258789,23.59000015258789,657500.0,0.0025817326391264217,1.2456130957957998,0.7250029802350656,16.891832969261316,42.97563785550457,0.9378092537993332,1.4754661635479067,1.029145093689369,0.46466182850520354,11.602163622818448,0.6399993896484375,-0.054666889069800106,-1.3480007171630817,-3.3514778093500937,0.6554763750239303,-2.3497392632565877,-0.3462621710695757,1.7194362670590024,35.58279408839354,1.1596321410321906,1.001738546093506,7,0.7750005722045863,1.3500003814697195,0.4475007057189906,0.19000053405761363,4.520000457763668,1,0.08283263383571082,1.6538361374898762,23.239999771118164,3.000000000000066,23.479999542236328,-2.3846198990570655,23.25,0.08283263383571082 4219,2010-07-07,23.670000076293945,23.70000076293945,22.88999938964844,23.399999618530273,927600.0,0.015879864864754012,3.909071993341719,-0.931033121991014,24.294973241234445,40.10999429191762,0.41379656125947406,1.1494331562418303,0.6469440688147152,0.12132912551969355,12.16139198343682,0.8100013732910085,-0.2696033138879663,-0.9684998512268059,-2.9894354326372756,1.0524357301836638,-1.9789676419320408,0.04196793947842892,1.073503084933801,85.58560725823112,54.16651630059022,1.0104677907052355,7,0.24499988555907848,0.9799995422363246,0.0774998664855957,-0.18000030517578125,3.889999389648441,2,0.0794253973260215,1.2456130957957998,23.29999923706055,1.6538361374898762,23.239999771118164,3.000000000000066,23.479999542236328,0.0794253973260215 4220,2010-07-08,23.90999984741211,23.93000030517578,23.559999465942386,23.68000030517578,411200.0,0.010139407281140267,1.7407423105723185,0.8518487121886436,27.89255156150496,37.3101763963214,-0.02476699645486491,0.9411470701517715,0.40920938533806606,-0.09736173616862231,13.307865128191631,0.3700008392333949,-0.48002984397337656,-0.7180000305175795,-2.7524157105664777,1.3164156495313186,-1.7352078705420269,0.29920780950686776,0.5906828520708451,98.34707096119259,69.69757875847426,1.0172078400244486,7,0.005000114440914416,0.7399997711181605,-0.16249990463256836,-0.4200000762939453,3.5900001525878906,3,0.06608113483016465,3.909071993341719,23.670000076293945,1.2456130957957998,23.29999923706055,1.6538361374898762,23.239999771118164,0.06608113483016465 4221,2010-07-09,24.670000076293945,24.670000076293945,23.96999931335449,23.96999931335449,694700.0,0.0317858734308647,1.0000000000000102,3.0434876353805738,38.15551349958664,34.99369519656772,-0.8191794611930767,0.19342674764023116,-0.3393253990520435,-0.8478635332562838,14.265029694932485,0.7600002288818359,-0.5438096964325183,0.04050016403198242,-1.9939970081748228,2.0749973362387877,-0.9767484220714202,1.057748750135385,-1.9500007629394567,100.0,72.61898556534754,1.0172485861034026,7,-0.8900003433227539,-0.020000457763675428,-0.9225001335144043,-1.1800003051757812,3.25,4,0.024321053085292865,1.7407423105723185,23.90999984741211,3.909071993341719,23.670000076293945,1.2456130957957998,23.29999923706055,0.024321053085292865 4222,2010-07-12,24.229999542236328,24.790000915527344,24.1200008392334,24.6299991607666,352400.0,-0.017835449237814327,-1.1613009410657207,-0.5714274036653723,38.224624222850245,32.90441903453902,-0.47104121801600485,0.609547939682173,0.0924347132863943,-0.40354113559041593,14.858150241619015,0.6700000762939453,-0.6497168359684977,-0.3645003318786628,-2.401314099494595,1.6723134357372693,-1.3829072156866289,0.6539065519293032,-1.47100021362305,70.52626718118185,40.44937514566769,1.0184068838079665,7,-0.47499942779541016,0.42000007629394176,-0.4824995994567871,-0.7399997711181641,4.100000381469723,0,0.05489062933689626,1.0000000000000102,24.670000076293945,1.7407423105723185,23.90999984741211,3.909071993341719,23.670000076293945,0.05489062933689626 4223,2010-07-13,24.489999771118164,24.6200008392334,24.270000457763672,24.38999938964844,320300.0,0.010730509029875046,-1.058836399131591,-0.2500011920940235,45.752889284269045,32.967643144308155,-0.8292160440024006,0.30617647907126866,-0.15780281080336067,-0.6586217561999597,15.10634271501407,0.3900012969970703,-0.7163620094242305,-0.06700010299682546,-2.0812662848139105,1.9472660788202596,-1.074133193905368,0.9401329879117171,-1.6497603790283222,84.21047876419966,48.69368003608504,1.0071330909085432,7,-0.7349996566772461,0.15999984741210582,-0.690000057220459,-1.0,3.75,1,0.1527153861197199,-1.1613009410657207,24.229999542236328,1.0000000000000102,24.670000076293945,1.7407423105723185,23.90999984741211,0.1527153861197199 4224,2010-07-14,24.51000022888184,24.56999969482422,24.34000015258789,24.459999084472656,382500.0,0.0008166785606613658,1.7058757531218796,0.5000095367068377,43.4607675218012,33.64255477599248,-0.7843363965619972,0.15802547622973506,-0.17566635115892382,-0.6727379834612464,14.293301752815823,0.22999954223632812,-0.8376660106670428,0.03950033187866708,-1.8125028274791894,1.8915034912365236,-0.8865012478002612,0.9655019115575953,-1.591770375854498,77.23574336111672,40.407554282655184,0.9260015796789285,7,-0.7550001144409215,0.1399993896484304,-0.7100005149841344,-1.0200004577636754,3.549999237060547,2,0.13504689657415736,-1.058836399131591,24.489999771118164,-1.1613009410657207,24.229999542236328,1.0000000000000102,24.670000076293945,0.13504689657415736 4225,2010-07-15,24.3700008392334,24.520000457763672,24.09000015258789,24.520000457763672,297000.0,-0.005711929348881428,4.733351983011838,-2.999923707800664,50.3496584333506,35.15949194116369,-0.5238452966187523,0.17549550069868047,-0.014480540806975029,-0.5229782577683011,13.549762326955353,0.43000030517578125,-0.9603121813718438,-0.016999053955078836,-1.7152595377574933,1.6812614298473356,-0.8661292958562861,0.8321311879461284,-1.376900143706056,48.78057857679528,7.265690936819951,0.8491302419012065,7,-0.5300006866455078,0.27999877929687145,-0.4575009346008301,-0.8800010681152344,3.75,3,0.13089858501659934,1.7058757531218796,24.51000022888184,-1.058836399131591,24.489999771118164,-1.1613009410657207,24.229999542236328,0.13089858501659934 4226,2010-07-16,23.65999984741211,24.28000068664551,23.6299991607666,24.229999542236328,306700.0,-0.029134221065690524,-1.0634934090620212,3.8000076294139338,41.32231274684206,36.26056927563339,0.23956689679510035,0.7349441056422705,0.685682135204793,0.1978630205444709,13.069495094900669,0.7400016784667969,-0.9522588964796164,-0.6075000762939453,-2.141451189302572,0.9264510367146812,-1.3744756327982586,0.15947548021036795,-0.5950231430847666,2.5862621778271055,-41.01349047587446,0.7669755565043137,7,0.18000030517578125,0.9899997711181605,0.252500057220459,-0.1700000762939453,4.340000152587891,4,0.1622992467182076,4.733351983011838,24.3700008392334,1.7058757531218796,24.51000022888184,-1.058836399131591,24.489999771118164,0.1622992467182076 4227,2010-07-19,23.739999771118164,23.899999618530273,23.40999984741211,23.790000915527344,218700.0,0.0033812309476750624,2.629647421180161,0.0877213529466879,41.56379020737506,39.00189785764602,0.26591442457799275,0.5043846749176311,0.6368680584064634,0.12608522024148527,12.650660960340716,0.48999977111816406,-0.8619225848348897,-0.4155001640319824,-1.7351093645559459,0.904109036491981,-1.0753047642939642,0.2443044362299993,-0.6060220983428195,27.2726986123656,-18.754212971342906,0.6598046002619811,7,0.10000038146972656,0.9099998474121058,0.1725001335144043,-0.25,4.170000076293945,0,0.17607415103100066,-1.0634934090620212,23.65999984741211,4.733351983011838,24.3700008392334,1.7058757531218796,24.51000022888184,0.17607415103100066 4228,2010-07-20,23.940000534057614,23.989999771118164,23.34000015258789,23.51000022888184,252700.0,0.00842463205002919,1.4528343985720045,-8.599809269502051,54.54546306610619,42.363063393742884,0.18578197143757436,0.1888393884837818,0.4893957585084898,-0.06907743974241498,12.900083106597643,0.6499996185302734,-0.7733659964962598,-0.1359993934631376,-1.2878658652346715,1.0158670783083963,-0.7119326293489046,0.43993384242262934,-0.739781931572189,48.78053697311384,-2.1495162894289805,0.5759332358857673,7,0.12500000000000355,0.7099990844726562,-0.027500629425045275,-0.4500007629394496,4.5399990081787145,1,0.18337507484192073,2.629647421180161,23.739999771118164,-1.0634934090620212,23.65999984741211,4.733351983011838,24.3700008392334,0.18337507484192073 4229,2010-07-21,23.53000068664551,24.10000038146973,23.5,24.020000457763672,311000.0,-0.01712614194927964,-1.1818150291823863,-1.1395335426979756,53.365391448754515,45.193378936770614,0.6412709692673921,0.514980331834554,0.9150377771628371,0.3402320569643429,13.72262735456319,0.6000003814697301,-0.634685364546705,-0.4759992599487255,-1.578444516368954,0.626445996471503,-1.0272218881588415,0.07522336826139053,-0.26619079163841164,16.10173601008662,-39.065705977555325,0.5512226282101147,7,0.5349998474121058,1.1199989318847585,0.6524991989135707,0.044999122619625354,5.229999542236328,2,0.20016995099986623,1.4528343985720045,23.940000534057614,2.629647421180161,23.739999771118164,-1.0634934090620212,23.65999984741211,0.20016995099986623 4230,2010-07-22,24.40999984741211,24.479999542236328,23.75,23.75,345600.0,0.03739902826547903,-1.2121203363870185,-1.3469390932694014,59.66736007956141,47.583584112323365,-0.179188016837049,-0.4470061243827743,0.03608342335288839,-0.5418938394342447,14.39240456269266,0.9499988555908168,-0.4088598632291145,0.4414999008178704,-0.5400623855871096,1.4230621872228504,-0.04928124238461962,0.9322810440203604,-1.0851423115841996,93.859672605105,34.26006986668929,0.4907811432024903,7,-0.3449993133544922,0.2049999237060547,0.4250001907348633,-0.25500011444091797,4.559999465942379,3,0.14952886691300993,-1.1818150291823863,23.53000068664551,1.4528343985720045,23.940000534057614,2.629647421180161,23.739999771118164,0.14952886691300993 4231,2010-07-23,25.09000015258789,25.11000061035156,24.270000457763672,24.35000038146973,286300.0,0.0278574481534819,1.1538446490359444,1.1212120336386964,67.61904485101435,50.84963084878605,-0.8865792770196563,-1.1256500330550132,-0.64462028347603,-1.2212059982186076,14.93183090300326,0.8400001525878871,-0.21543166066362573,1.0840002059936538,-0.008373528868581559,2.176373940855889,0.5378133385625361,1.6301870734247714,-1.7065368815720028,98.87003092705761,33.39518336332826,0.546186867431118,7,-0.8649997711181641,-0.47500038146972656,-0.25500011444091797,-0.9350004196166992,3.5,4,0.12076527175042595,-1.2121203363870185,24.40999984741211,-1.1818150291823863,23.53000068664551,1.4528343985720045,23.940000534057614,0.12076527175042595 4232,2010-07-26,25.489999771118164,25.59000015258789,25.040000915527344,25.170000076293945,243200.0,0.015942591315170507,1.1153798188020394,0.43243215378389943,69.58854854234603,53.49803743301681,-1.2170362798078465,-1.5259128573544167,-1.0406897757628286,-1.6151507391066318,15.669555897856494,0.5499992370605469,-0.03155635578161764,1.434499835968019,0.1714795429267717,2.6975201290092663,0.8029896894473936,2.0660099824886444,-2.0029442597421365,95.55553860134549,25.213140138214982,0.6315101465206236,7,-1.0249996185302734,-0.875,-0.6549997329711914,-1.3350000381469727,3.190000534057617,0,0.09846999809414791,1.1538446490359444,25.09000015258789,-1.2121203363870185,24.40999984741211,-1.1818150291823863,23.53000068664551,0.09846999809414791 4233,2010-07-27,25.270000457763672,25.790000915527344,25.209999084472656,25.57999992370605,217200.0,-0.008630808761472264,-1.6976690545365831,-0.9687492549412187,64.70588441538546,55.85860597674839,-0.9775590504794209,-1.3175460265661414,-0.8150447525410769,-1.3906337133544966,16.531542186618196,0.5800018310546875,0.046539386452742804,1.1790004730224624,-0.17999163883652614,2.537992584881451,0.4995044170929681,1.8584965289519566,-1.614709375090694,77.29256550782095,8.51157576828085,0.6794960559294934,7,-0.7049999237060547,-0.6550006866455078,-0.4350004196166992,-1.1150007247924805,4.020000457763672,1,0.10447167953403635,1.1153798188020394,25.489999771118164,1.1538446490359444,25.09000015258789,-1.2121203363870185,24.40999984741211,0.10447167953403635 4234,2010-07-28,25.0,25.270000457763672,24.90999984741211,25.170000076293945,180300.0,-0.010684624173828206,-1.0571441027569333,0.5483882876286756,59.963436099999456,56.926803495264934,-0.7048668760885732,-0.9854448065537333,-0.548222447147797,-1.123866896230961,16.12686743866342,0.3600006103515625,0.15528048177082,0.8374999999999986,-0.5561077823561824,2.2311077823561796,0.14069610882190986,1.5343038911780873,-1.131237934041586,61.27448230467449,-3.6110027671383023,0.69680389117809,7,-0.4349994659423828,-0.6550006866455114,-0.022500038146972656,-0.8450002670288086,4.649999618530273,2,0.13919998168945313,-1.6976690545365831,25.270000457763672,1.1153798188020394,25.489999771118164,1.1538446490359444,25.09000015258789,0.13919998168945313 4235,2010-07-29,24.8700008392334,25.11000061035156,24.54999923706055,25.10000038146973,305800.0,-0.005199966430664116,3.4800109863281956,1.3529378765609608,52.066123518947784,58.12056024772114,-0.5548303444668115,-0.7671906771560693,-0.421688020616088,-0.9948563766562692,15.264777558785985,0.5600013732910085,0.19244963004551252,0.6265007972717278,-0.7316603933802419,1.9846619879236975,-0.052579798054257054,1.3055813925977127,-0.8091148883180921,39.47369741930788,-20.103787048010147,0.6790805953259851,7,-0.30500030517578125,-0.6150007247924805,0.17749929428100586,-0.715001106262207,4.9899997711181605,3,0.15641331959715155,-1.0571441027569333,25.0,-1.6976690545365831,25.270000457763672,1.1153798188020394,25.489999771118164,0.15641331959715155 4236,2010-07-30,25.170000076293945,25.26000022888184,24.5,24.5,312700.0,0.012062695091963338,-1.268657141311754,-2.9130496077487815,60.00000811637915,60.16902890427715,-0.6907505437666259,-0.9845668466898552,-0.7072303822793913,-1.2952275368537656,14.024059390208226,0.7600002288818395,0.25088718099210894,0.8420000076293945,-0.5264045843026643,2.2104045995614534,0.15779771166336332,1.5262023035954257,-0.9362026289174352,51.937953549440216,-5.996213145237057,0.6842022959660302,7,-0.6049995422363281,-0.9149999618530273,-0.12249994277954102,-1.015000343322754,4.440000534057614,4,0.1509733502400552,3.4800109863281956,24.8700008392334,-1.0571441027569333,25.0,-1.6976690545365831,25.270000457763672,0.1509733502400552 4237,2010-08-02,25.3700008392334,25.6200008392334,25.1200008392334,25.5,368500.0,0.007945997708908248,1.7026965724507312,-0.19402857606477014,59.48277137792804,60.71761871670181,-0.7098707401518674,-1.0717611493191441,-0.8624275422075023,-1.4872557749806319,13.05918392874391,0.5,0.28619298124111836,0.9355007171630874,-0.4076847021172618,2.2786861364434365,0.263908007522911,1.6070934268032637,-0.9805830450418043,67.4418776577184,12.30143219932043,0.6715927096401751,8,-0.7250003814697266,-1.1150007247924805,-0.31750059127807617,-1.215001106262207,2.3799991607666016,0,0.12692152963491155,-1.268657141311754,25.170000076293945,3.4800109863281956,24.8700008392334,-1.0571441027569333,25.0,0.12692152963491155 4238,2010-08-03,25.229999542236328,25.440000534057614,24.93000030517578,25.32999992370605,260000.0,-0.005518379675438001,2.187485471440626,0.7692386695423528,57.5630176337578,61.1840216261466,-0.41084429649985665,-0.8218944031698001,-0.687352356308363,-1.3428892068794767,11.987320807775747,0.5100002288818324,0.433896564508121,0.6989994049072266,-0.5766164913885916,1.9746153012030447,0.061191456759317475,1.3368073530551356,-0.7299995422363281,65.17848171756616,12.30282721270872,0.6378079481479088,8,-0.45999908447265625,-0.9749994277954102,-0.1874995231628418,-1.0749998092651367,2.520000457763672,1,0.1367420065610374,1.7026965724507312,25.3700008392334,-1.268657141311754,25.170000076293945,3.4800109863281956,24.8700008392334,0.1367420065610374 4239,2010-08-04,25.54999923706055,25.68000030517578,25.209999084472656,25.32999992370605,337200.0,0.012683301650026735,-1.0434791622611155,-2.199984741269294,61.943302330555895,61.436904098479324,-0.4628473813190652,-1.0475354078830925,-0.9684813633882428,-1.6542234646733114,10.774959439437042,0.470001220703125,0.5963640896281746,0.9249991416931174,-0.36050700999384944,2.210505293380084,0.28224606584963396,1.5677522175366008,-0.9209991455078175,88.98296317848283,34.11915146156023,0.6427530758434827,8,-0.5199985504150426,-1.2949991226196325,-0.5249991416931188,-1.394999504089359,1.8900012969970632,2,0.1463797178139199,2.187485471440626,25.229999542236328,1.7026965724507312,25.3700008392334,-1.268657141311754,25.170000076293945,0.1463797178139199 4240,2010-08-05,25.489999771118164,25.57999992370605,25.1299991607666,25.270000457763672,245600.0,-0.0023483157625835416,1.250005960470184,0.9999999999999677,71.3286753705215,61.849085267313455,-0.2609844154776617,-0.9097399716834218,-0.8778887847364594,-1.5826260405133183,9.823001205414899,0.4500007629394496,0.6818985732332052,0.7859996795654283,-0.5086596261692691,2.0806589853001256,0.1386700266980796,1.433329332432777,-0.7448995971679686,83.89826398991367,21.49547679950181,0.6473296528673494,8,-0.3449993133544922,-1.234999656677246,-0.6149997711181641,-1.3350000381469727,2.2100009918212855,3,0.16320125087351545,-1.0434791622611155,25.54999923706055,2.187485471440626,25.229999542236328,1.7026965724507312,25.3700008392334,0.16320125087351545 4241,2010-08-06,25.270000457763672,25.489999771118164,24.96999931335449,25.20000076293945,302000.0,-0.008630808761472264,1.0392241927400976,0.3181814241003083,67.26863702022956,61.591317320411626,-0.014267275505616794,-0.6772060894107419,-0.6430843221145999,-1.3494758929523982,9.810275888026329,0.5200004577636754,0.8120918298597708,0.5360003471374526,-0.7829209266609887,1.8549216209358939,-0.12346028976176626,1.1954609840366714,-0.42041020965576337,45.33335367838542,-20.624467275375295,0.65946063689922,8,-0.125,-1.015000343322754,-0.46250057220458984,-1.1150007247924805,2.5,4,0.1816383090399869,1.250005960470184,25.489999771118164,-1.0434791622611155,25.54999923706055,2.187485471440626,25.229999542236328,0.1816383090399869 4242,2010-08-09,25.559999465942386,25.649999618530273,25.239999771118164,25.459999084472656,571500.0,0.011476019110621571,1.9285631569267239,1.4285831062670082,67.92035547603584,61.948480771594994,-0.327760086939044,-0.9090641646957671,-0.9371696864729202,-1.624504226973233,10.038964630571614,0.4099998474121094,0.855195402444135,0.7594993591308636,-0.5862691884960114,2.1052679067577387,0.08661508531742612,1.4323836329443012,-0.6163681510925336,83.99988810221402,15.213713642838911,0.6728842738134383,8,-0.46999931335449574,-1.2199993133544957,-0.9274997711181676,-1.404999732971195,2.239999771118164,0,0.15845075230950711,1.0392241927400976,25.270000457763672,1.250005960470184,25.489999771118164,-1.0434791622611155,25.54999923706055,0.15845075230950711 4243,2010-08-10,28.229999542236328,28.57999992370605,25.36000061035156,25.36000061035156,2626300.0,0.10446009906422749,-1.243902795629174,28.699879837493533,84.66077451330935,64.69262948418498,-2.831490193014723,-3.462005366718312,-3.569353838503794,-4.262259002715222,11.241301329081299,3.219999313354492,0.8631381235968547,3.242499446868898,1.2128057869301863,5.2721931068076096,2.227652616899544,4.257346276838252,-3.2600002288818395,90.30470021345404,14.240682860943835,1.0148468299693556,8,-1.6899995803833008,-2.494999885559082,-3.732500076293949,-4.074999809265137,-0.5499992370605469,1,-0.01700317215797953,1.9285631569267239,25.559999465942386,1.0392241927400976,25.270000457763672,1.250005960470184,25.489999771118164,-0.01700317215797953 4244,2010-08-11,27.81999969482422,28.11000061035156,27.6200008392334,28.11000061035156,1039700.0,-0.01452355133051586,2.3792980979190816,-0.10104565277203517,77.02061146416719,67.46535036698714,-2.2120242571792232,-2.94216019743342,-3.102956049073171,-3.817120815625934,12.508613796792172,0.6099987030029297,0.8163254300486997,2.6669996261596687,0.2909963161814666,5.043002936137871,1.4789979711705676,3.8550012811487697,-2.5799999237060547,78.94736564025624,4.922283094266319,1.1880016549891008,8,-1.2799997329711914,-2.0850000381469727,-3.4574999809265137,-3.6649999618530273,0.14999961853026988,2,-0.0025161644713188602,-1.243902795629174,28.229999542236328,1.9285631569267239,25.559999465942386,1.0392241927400976,25.270000457763672,-0.0025161644713188602 4245,2010-08-12,27.559999465942386,27.6200008392334,26.95000076293945,27.149999618530273,1154700.0,-0.009345802722284136,1.5282898004131502,-1.4137881139670392,70.9677450693074,68.6839878062014,-1.7101616578288343,-2.5622895991164434,-2.819042349796856,-3.528246887067919,13.17664882076674,0.8699989318847692,0.8214876185837703,2.2474994659423864,-0.3271692181560084,4.822168150040781,0.9601651238931908,3.534833807991582,-2.1999988555908274,71.7451444512545,0.8271401990737104,1.2873343420491967,8,-0.8049993515014684,-1.5999994277954137,-3.2774996757507395,-3.404999732971195,0.7100009918212855,3,-0.004354097757986675,2.3792980979190816,27.81999969482422,-1.243902795629174,28.229999542236328,1.9285631569267239,25.559999465942386,-0.004354097757986675 4246,2010-08-13,27.5,27.61000061035156,27.229999542236328,27.420000076293945,807600.0,-0.002177048878993282,1.5333307902115605,0.19512183775435032,68.10811888251996,69.64235975115605,-1.4358936806673839,-2.3187395198758125,-2.740169244406907,-3.439269808773112,13.322830807149478,0.3800010681152308,0.8864488769069148,1.995499992370604,-0.6324663573806504,4.6234663421218585,0.6815168174949768,3.3094831672462313,-1.7535994720459023,67.66467442017182,-0.13119440777171576,1.313983174875627,8,-0.744999885559082,-1.5399999618530273,-3.217500209808353,-3.3450002670288086,0.7700004577636719,4,0.007272755015979904,1.5282898004131502,27.559999465942386,2.3792980979190816,27.81999969482422,-1.243902795629174,28.229999542236328,0.007272755015979904 4247,2010-08-16,27.920000076293945,28.07999992370605,27.270000457763672,27.3799991607666,1213900.0,0.01527273004705254,-1.131582249572091,6.750017881410486,73.04348258755974,71.3624114126896,-1.6272608206342873,-2.5397419046157097,-3.098952513145587,-3.8203706076643265,13.351578250048249,0.8099994659423793,1.0414476204512368,2.2065000534057617,-0.4944566294548558,4.907456736266379,0.8560217119754512,3.5569783948360723,-1.8335676208496139,79.50310595797802,12.375268348654288,1.3504783414303088,8,-1.1450004577636754,-1.9600000381469727,-3.705000400543213,-3.765000343322754,0.3400001525878942,0,-0.0053724791590396,1.5333307902115605,27.5,1.5282898004131502,27.559999465942386,2.3792980979190816,27.81999969482422,-0.0053724791590396 4248,2010-08-17,28.32999992370605,28.5,27.82999992370605,28.0,808600.0,0.014684808248271564,1.0000000000000107,0.6111099337374014,78.26826270905144,73.1762958991891,-1.7335867833704306,-2.7447138123459247,-3.4275244584940303,-4.188851810557249,13.64004928011189,0.6700000762939489,1.155589517738715,2.396999931335447,-0.4086038530037044,5.202603715674599,0.9941980391658696,3.7998018235050246,-1.9443393720703135,89.03224774378984,20.289737043448454,1.402801892169576,8,-1.5550003051757812,-2.3699998855590785,-4.127500057220455,-4.17500019073486,-0.31999969482421164,1,-0.018708107591698386,-1.131582249572091,27.920000076293945,1.5333307902115605,27.5,1.5282898004131502,27.559999465942386,-0.018708107591698386 4249,2010-08-18,28.239999771118164,28.770000457763672,28.0,28.309999465942386,1065500.0,-0.003176849729271458,-1.8000055486582651,-0.2121203363870315,78.80341718713932,74.0068227677022,-1.3654766504433695,-2.407177271641796,-3.265134759756144,-4.051686671181905,14.199518947089473,0.7700004577636719,1.2727810438605154,2.071499824523926,-0.6748986811502817,4.817898330198133,0.698300571686822,3.4446990773610295,-1.591018494833989,70.87907826837872,-1.5010613439165752,1.3731992528371035,8,-1.369999885559082,-2.184999465942383,-4.037499904632568,-4.085000038146973,0.4200000762939453,2,-0.01983000957794301,1.0000000000000107,28.32999992370605,-1.131582249572091,27.920000076293945,1.5333307902115605,27.5,-0.01983000957794301 4250,2010-08-19,28.059999465942386,28.35000038146973,27.56999969482422,28.15999984741211,811000.0,-0.006373948535221663,2.249993046145743,1.4285831062669068,75.21814677598144,74.8901016294524,-0.8745526872777027,-2.0445317836262937,-3.0217258789411083,-3.825408594234471,15.198089910902107,0.7800006866455114,1.423838572287206,1.708999538421633,-1.030465278461289,4.448464355304555,0.33926712998017194,3.078731946863094,-1.1140755042510833,53.89606690083303,-20.19949709788316,1.3697324084414602,8,-1.0549993515014684,-2.004999160766605,-3.8574995994567907,-3.904999732971195,0.6400012969970632,3,-0.0032074181860599627,-1.8000055486582651,28.239999771118164,1.0000000000000107,28.32999992370605,-1.131582249572091,27.920000076293945,-0.0032074181860599627 4251,2010-08-20,28.1200008392334,28.170000076293945,27.670000076293945,27.88999938964844,489600.0,0.002138324106664369,2.030303730890385,-2.300005722024117,74.59749485630059,75.63200600503738,-0.5450887669912561,-1.96672934035292,-3.033077780163275,-3.83687642379466,16.696137893704055,0.5,1.5421220301901286,1.6175008773803725,-1.1631605028318432,4.398162257592588,0.22717018727426463,3.0078315674864804,-0.9187061680919655,56.66669209798177,-17.515782202431588,1.3903306901061074,8,-1.0550003051757812,-2.065000534057617,-3.8750009536743164,-3.965001106262207,0.7699985504150426,4,0.005334267925091618,2.249993046145743,28.059999465942386,-1.8000055486582651,28.239999771118164,1.0000000000000107,28.32999992370605,0.005334267925091618 4252,2010-08-23,28.0,28.399999618530273,27.90999984741211,28.190000534057614,956000.0,-0.004267455037411327,-1.6486414038054096,-0.8260840720807358,74.86535556130846,74.54362612148174,-0.04757875928083166,-1.738160420838092,-2.8741678690045447,-3.6626392593073405,17.721807215713593,0.48999977111816406,1.6391387778540967,1.3720000267028816,-1.4426127371546045,4.186612790560368,-0.03530635522586323,2.7793064086316264,-0.5790865187314544,35.83333598242697,-37.856870855597464,1.407306381928744,8,-0.1399993896484375,-1.9449996948242188,-3.755000114440918,-3.8450002670288086,0.9599990844726562,0,0.009642873491559678,2.030303730890385,28.1200008392334,2.249993046145743,28.059999465942386,-1.8000055486582651,28.239999771118164,0.009642873491559678 4253,2010-08-24,27.90999984741211,28.09000015258789,27.239999771118164,27.63999938964844,867100.0,-0.003214291163853189,1.6984093344878324,-1.421051046529145,72.09738336063391,73.99660077664467,-0.008654215814967614,-1.5180694380374433,-2.755495971675888,-3.521089926577247,18.212382004160176,0.8500003814697266,1.7890027790382454,1.149999904632569,-1.6440009978238415,3.9440008070889796,-0.2470005465956362,2.5470003558607743,0.8600006103515625,43.79083500693751,-26.809738137486505,1.3970004512282048,8,-0.049999237060546875,-1.8549995422363281,-3.6649999618530273,-3.755000114440918,1.5300006866455043,1,0.012540321869696669,-1.6486414038054096,28.0,2.030303730890385,28.1200008392334,2.249993046145743,28.059999465942386,0.012540321869696669 4254,2010-08-25,28.479999542236328,28.559999465942386,27.78000068664551,27.790000915527344,1247400.0,0.020422776708723944,-1.1971824932034048,2.5555461365659644,75.55555193286139,74.50635709481735,-0.5310310240526768,-1.9120189403628345,-3.321847247338333,-4.040492715817454,19.329150457757926,0.779998779296875,1.9482761896812875,1.5459996223449721,-1.2198018294760757,4.31180107416602,0.1630988964344482,2.928900348255496,0.2594009017944323,93.93939831806466,23.98730632690058,1.3829007259105248,8,-0.4799995422363281,-2.344999313354492,-4.122499465942383,-4.324999809265137,1.5600013732910156,2,-0.016502785144271948,1.6984093344878324,27.90999984741211,-1.6486414038054096,28.0,2.030303730890385,28.1200008392334,-0.016502785144271948 4255,2010-08-26,28.76000022888184,28.85000038146973,28.34000015258789,28.54999923706055,1091000.0,0.00983148494192454,1.6153770913519327,0.30434986924960883,79.52621603121217,75.77503455578317,-0.6961145738167964,-1.987550925061658,-3.588423112553741,-4.2659982711168745,21.107992184583566,0.5100002288818395,1.7311735028365725,1.6315003395080616,-1.0695113266198675,4.332512005635991,0.2809945064440953,2.982006172572028,-1.5200004577636754,94.40993052988732,20.462046089853786,1.3505058330639648,8,-0.7150001525878942,-2.460000038146976,-4.402500152587894,-4.23500061035157,1.1599998474121058,3,-0.0034770646965888163,-1.1971824932034048,28.479999542236328,1.6984093344878324,27.90999984741211,-1.6486414038054096,28.0,-0.0034770646965888163 4256,2010-08-27,28.96999931335449,29.03000068664551,28.309999465942386,28.95000076293945,986800.0,0.007301776175292263,9.285636435469863,0.09523074268171951,79.24527252502786,76.46412232661297,-0.7550692610156098,-2.000851535922312,-3.782602702251882,-4.413979661189636,22.83038611808053,0.720001220703125,1.6250271523951625,1.6514994621276813,-1.0036584972237819,4.306657421479144,0.3239204824519497,2.979078441803413,-1.6977995300292932,96.6479696870241,22.981354198565583,1.3275789796757311,8,-0.8349990844726527,-2.319998741149899,-4.629999160766598,-4.319999694824219,1.9000015258789098,4,-0.009319936376062543,1.6153770913519327,28.76000022888184,-1.1971824932034048,28.479999542236328,1.6984093344878324,27.90999984741211,-0.009319936376062543 4257,2010-08-30,28.59000015258789,29.06999969482422,28.559999465942386,28.729999542236328,639700.0,-0.013116988946265784,-4.099982833927934,-7.000476871721507,55.08475306845982,73.88817681099165,-0.3017702879683952,-1.4411371186248516,-3.388616861807435,-3.977694329045047,24.18651465333244,0.5100002288818324,1.5887582827231448,1.1105003356933594,-1.4354354486699137,3.6564361200566324,-0.16246755648827715,2.383468227874996,-1.2474883331298834,73.77051572416194,2.1172749486026277,1.2729678921816368,8,-0.4350004196166992,-1.8050003051757812,-4.170000076293945,-3.9400005340576207,1.8699989318847656,0,0.010493152691830154,9.285636435469863,28.96999931335449,1.6153770913519327,28.76000022888184,-1.1971824932034048,28.479999542236328,0.010493152691830154 4258,2010-08-31,28.68000030517578,28.920000076293945,28.20000076293945,28.46999931335449,881600.0,0.003147959150316515,1.0869529161679563,-1.500013623978227,63.3540416820677,72.17157953265037,-0.3764941684744585,-1.3274801365094504,-3.448789122443941,-4.009036164749915,25.70742019305551,0.7199993133544957,1.592418802180795,1.0280004501342788,-1.3372890062567215,3.393289906525279,-0.1546442780612196,2.210645178329777,-1.2338392131958003,69.76746593014359,-0.9233317317687266,1.1826447281955,8,-0.5250005722045898,-1.8950004577636719,-4.140000343322754,-4.030000686645511,1.7199993133544922,1,0.009762858309535716,-4.099982833927934,28.59000015258789,9.285636435469863,28.96999931335449,1.6153770913519327,28.76000022888184,0.009762858309535716 4259,2010-09-01,29.290000915527344,29.309999465942386,28.88999938964844,29.03000068664551,539400.0,0.021269198182033433,1.800025431541403,1.2380904805587218,74.22970130506405,72.06175225810398,-0.9184764183025678,-1.7317085024102283,-4.001915828982618,-4.558471214684779,27.11598749881966,0.6299991607666051,1.5443473724544354,1.4510009765625007,-0.8033320562227431,3.7053340093477445,0.32383446016987705,2.5781674929551244,-1.7464095073767076,98.1983266862439,26.499079867554414,1.127166516392622,9,-1.0150012969970703,-2.3850011825561523,-4.700000762939453,-4.640001296997074,1.279998779296875,2,0.00512118859138555,1.0869529161679563,28.68000030517578,-4.099982833927934,28.59000015258789,9.285636435469863,28.96999931335449,0.00512118859138555 4260,2010-09-02,29.649999618530273,29.70000076293945,29.15999984741211,29.46999931335449,908200.0,0.01229083959543642,2.8571136633016625,0.6923082566115479,77.77776682544823,72.4151158102315,-1.1501672799165874,-1.8594034167831381,-4.307099502194035,-4.860784616987651,28.84235317033993,0.5400009155273402,1.4331898768786502,1.6029996871948242,-0.501442775395379,3.7074421497850274,0.5507784558997209,2.6552209184899276,-1.9650955657562967,96.6665903727216,23.44670395002376,1.0522212312951023,9,-1.1799993515014648,-2.549999237060547,-5.194999694824219,-5.0000000000000036,1.4300003051757777,3,0.013153500911120775,1.800025431541403,29.290000915527344,1.0869529161679563,28.68000030517578,-4.099982833927934,28.59000015258789,0.013153500911120775 4261,2010-09-03,29.86000061035156,29.940000534057614,29.34000015258789,29.79999923706055,601300.0,0.00708266423349424,4.454518657234157,0.33334039757550604,76.50272682976413,72.59704595117101,-1.2151824133174003,-1.800198888484342,-4.432279981718114,-5.015924017768089,30.987079427870214,0.600000381469723,1.331248544877301,1.583500671386716,-0.22630078256993613,3.393302125343368,0.6785999444083899,2.488401398365042,-1.9735868865610335,95.40230263049719,22.028036740848137,0.9049007269783258,9,-1.2700004577636683,-2.6400003433227504,-5.450000286102291,-5.210000991821289,1.2299995422363317,4,0.002009359166643465,2.8571136633016625,29.649999618530273,1.800025431541403,29.290000915527344,1.0869529161679563,28.68000030517578,0.002009359166643465 4262,2010-09-07,29.61000061035156,29.989999771118164,29.57999992370605,29.690000534057614,417100.0,-0.008372404383452436,-4.8570864157164575,-1.33330154491719,68.28571413001255,72.17352714776865,-0.7965528128698409,-1.297762856103848,-4.103773738500493,-4.718346052221403,33.031549296753745,0.4099998474121129,1.2686549870487056,1.1310006141662576,-0.2559145500288835,2.517915778361399,0.4375430320686853,1.82445819626383,-1.4771564693289818,78.77098484243038,7.072597700645815,0.6934575820975711,9,-0.725000381469723,-2.1500005722045863,-5.200000286102291,-4.960000991821289,1.659999847412113,1,0.04255319834209481,4.454518657234157,29.86000061035156,2.8571136633016625,29.649999618530273,1.800025431541403,29.290000915527344,0.04255319834209481 4263,2010-09-08,27.75,28.399999618530273,27.70000076293945,28.149999618530273,2181600.0,-0.06281663532628601,-1.8000061035388826,5.0,45.35104790121167,68.81747114425202,1.1603927264182516,0.552774635526383,-2.1871958839098724,-2.8147134148326742,31.527963429272454,1.9099998474121094,1.1659712486689422,-0.7050000190734877,-2.1262451911189935,0.716245152972018,-1.4156226050962424,0.005622566949266883,2.239999771118164,2.1833737430443647,-66.74277582362949,0.7106225860227535,9,1.0950002670288086,-0.28999996185302734,-3.299999713897705,-3.10000038146973,3.5300006866455114,2,0.09765762466568129,-4.8570864157164575,29.61000061035156,4.454518657234157,29.86000061035156,2.8571136633016625,29.649999618530273,0.09765762466568129 4264,2010-09-09,27.75,28.13999938964844,27.63999938964844,28.13999938964844,1300700.0,0.0,1.5641065769395832,0.9749994039529927,46.95481983806649,65.19842712279139,1.1688719566596752,0.5768362414301365,-2.0975366049468107,-2.769201381017993,29.91990254275132,0.5,1.0692183552096175,-0.7015000343322768,-2.129657430403821,0.7266573617392673,-1.4155787323680507,0.012578663703497028,2.239999771118164,4.680876276401412,-63.41403490338406,0.7140786980357728,9,1.0649995803833008,-0.2700004577636719,-3.237499713897705,-3.10000038146973,3.4699993133544886,3,0.0954954817488387,-1.8000061035388826,27.75,-4.8570864157164575,29.61000061035156,4.454518657234157,29.86000061035156,0.0954954817488387 4265,2010-09-10,27.440000534057614,27.940000534057614,27.38999938964844,27.739999771118164,854400.0,-0.011171151925851719,-1.7499952316466212,0.7692300168238215,43.63295612598212,61.241503078452965,1.4214155043978813,0.9247997037447284,-1.689315375900538,-2.4279638478138814,29.109181787225214,0.5500011444091726,0.9964705422565672,-1.0054995536804228,-2.450337722816517,0.43933861545567154,-1.7279186382484681,-0.2830804691123774,2.4559992218017612,1.9231206566557517,-64.82417901908222,0.7224190845680466,9,1.2499990463256871,0.03999900817871449,-2.7975001335144007,-2.7900009155273438,3.899999618530277,4,0.11406702258922174,1.5641065769395832,27.75,-1.8000061035388826,27.75,-4.8570864157164575,29.61000061035156,0.11406702258922174 4266,2010-09-13,27.70000076293945,27.86000061035156,27.520000457763672,27.520000457763672,750600.0,0.009475226815653048,-2.777773068282926,-0.600002543137959,47.262780455104526,60.37239501030238,1.0754119359706067,0.71732912105848,-1.8534622034179797,-2.6566533818634035,28.25464867467552,0.4200000762939453,0.8450225958762552,-0.7554993629455602,-2.1753359846304363,0.6643372587393159,-1.465417673788,-0.045581052103120356,2.0456389709472695,11.923127992610969,-56.308315260235844,0.7099183108424383,9,0.9899988174438512,-0.22000122070312145,-3.0000004768371547,-3.0500011444091797,2.869998931884769,0,0.12202162699175045,-1.7499952316466212,27.440000534057614,1.5641065769395832,27.75,-1.8000061035388826,27.75,0.12202162699175045 4267,2010-09-14,27.770000457763672,28.04999923706055,27.60000038146973,27.70000076293945,470600.0,0.002527064725495576,-2.3333192048489835,0.38888653414151003,48.71795409227656,58.746163055881134,0.9799111302598078,0.66985969958872,-1.8170817111312658,-2.7005252926593144,27.072517856215477,0.4499988555908203,0.6347432139070719,-0.6779996871948235,-2.111267624163215,0.7552682497735681,-1.3946336556790193,0.038634281289372296,1.8343008554687508,37.623859604064506,-32.30707883701605,0.716633968484195,9,0.9199991226196289,-0.1550006866455078,-3.070000171661377,-3.120000839233402,3.0399990081787145,1,0.1195534620128551,-2.777773068282926,27.70000076293945,-1.7499952316466212,27.440000534057614,1.5641065769395832,27.75,0.1195534620128551 4268,2010-09-15,27.79999923706055,27.899999618530273,27.440000534057614,27.6299991607666,959100.0,0.0010802585092681838,1.486475897869464,2.4285831062669576,43.08942522105097,55.28613237987968,0.9073772693499293,0.630441810623303,-1.7400926439198336,-2.7076290289628453,25.45837502487936,0.4599990844726598,0.4023813856208207,-0.6215008735656689,-2.0832702944317845,0.8402685473004468,-1.3523855839987249,0.10938383686738717,1.6714439607568323,54.666646321614586,-11.72228281560212,0.7308847104330574,9,0.8900003433227504,-0.12499904632568715,-3.08499908447266,-3.1499996185302805,3.0300006866455007,2,0.12482019122062482,-2.3333192048489835,27.770000457763672,-2.777773068282926,27.70000076293945,-1.7499952316466212,27.440000534057614,0.12482019122062482 4269,2010-09-16,27.68000030517578,27.790000915527344,27.46999931335449,27.70000076293945,769300.0,-0.004316508459640378,2.2000038146827494,-0.11764969875122483,38.65545444017868,50.939208781516406,0.8660555568247119,0.7445071561996741,-1.5242224638308208,-2.562645665662007,23.572331626103644,0.3299999237060618,0.3761480754799784,-0.713499832153321,-2.2109261404781115,0.7839264761714695,-1.4622129863157163,0.03521332200907423,1.6665562641514633,43.93954281420632,-18.123975433427844,0.7487131541623946,9,1.0099992752075195,0.7899999618530273,-1.5425004959106445,-2.0300006866455114,3.379999160766605,3,0.13005781581572373,1.486475897869464,27.79999923706055,-2.3333192048489835,27.770000457763672,-2.777773068282926,27.70000076293945,0.13005781581572373 4270,2010-09-17,27.96999931335449,28.020000457763672,27.489999771118164,27.78000068664551,2730700.0,0.010476842665513963,2.655165609955013,-9.499713904254623,39.66941367112871,46.846618430556916,0.3494339519054783,0.47159897351713553,-1.7207408462234248,-2.8198124374845897,22.336799025951837,0.5300006866455078,0.3155156154895664,-0.4190008163452177,-1.9211803981402298,1.0831787654497944,-1.1700906072427237,0.33208897455228836,1.2591638251920294,86.88523052389561,27.990339093482056,0.7510897908975063,9,0.7200002670288121,0.50000095367432,-1.832499504089352,-2.3199996948242188,3.480001449584961,4,0.11619592705704007,2.2000038146827494,27.68000030517578,1.486475897869464,27.79999923706055,-2.3333192048489835,27.770000457763672,0.11619592705704007 4271,2010-09-20,28.270000457763672,28.28000068664551,27.809999465942386,27.96999931335449,812400.0,0.010725818797783893,1.9374929219838057,1.5789648041440736,46.63865748253935,44.441389914171005,-0.22331094205582147,0.19332340222447897,-1.9463487847521463,-3.0847438590283147,21.146805380497614,0.470001220703125,0.15414978674118984,-0.12649965286254883,-1.624516370862878,1.3715170651377804,-0.8755080118627134,0.6225087061376158,0.848812855848962,98.80949677794337,40.06971090284114,0.7490083590001645,9,-0.3750009536743164,0.3399991989135742,-1.9125003814697266,-2.620000839233402,3.4399986267089844,0,0.10859567191768882,2.655165609955013,27.96999931335449,2.2000038146827494,27.68000030517578,1.486475897869464,27.79999923706055,0.10859567191768882 4272,2010-09-21,28.270000457763672,28.46999931335449,28.1200008392334,28.28000068664551,956500.0,0.0,-1.2580585618566305,-0.033333969113797074,45.61027828513363,44.470193290162335,-0.48430963835568264,0.2261849178756954,-1.8562370496217255,-3.0566629752037713,19.790292680693188,0.3499984741210902,-0.07553145097134362,-0.13999967575073313,-1.627802840949137,1.3478034894476707,-0.8839012583499368,0.6039019068484706,0.7450840204111095,80.58261236704132,22.277826211901335,0.743901582599202,9,-0.34000110626220703,0.3449993133544922,-1.9125003814697266,-2.620000839233402,3.1800003051757777,1,0.0813583020805686,1.9374929219838057,28.270000457763672,2.655165609955013,27.96999931335449,2.2000038146827494,27.68000030517578,0.0813583020805686 4273,2010-09-22,28.26000022888184,28.38999938964844,27.93000030517578,28.239999771118164,788900.0,-0.00035373996179355327,2.2857220708446286,-1.9999999999996447,37.34642203227878,43.4025935339637,-0.44070257427502213,0.27800415527512357,-1.762765247235187,-3.010850381725991,19.26065573720629,0.4599990844726598,-0.3281892051216744,-0.1674999237060497,-1.6386810746123395,1.30368122720024,-0.9030904991591946,0.5680906517470952,0.6575791439813621,79.00009155273509,24.67821227208445,0.7355905754531443,9,-0.33000087738037465,0.3549995422363246,-1.8925004005432164,-2.6100006103515696,3.389999389648434,2,0.09023351791959433,-1.2580585618566305,28.270000457763672,1.9374929219838057,28.270000457763672,2.655165609955013,27.96999931335449,0.09023351791959433 4274,2010-09-23,28.01000022888184,28.290000915527344,27.93000030517578,28.1200008392334,711200.0,-0.008846425972229732,-1.6666666666666667,-5.499904634749942,29.29293221204334,41.80925754352606,-0.1675641726195849,0.5175211789857563,-1.4311224657283965,-2.730119967916057,18.29870379841773,0.3600006103515625,-0.5482602567344763,-0.3939999580383251,-1.8766207834593622,1.088620867382712,-1.1353103707488437,0.34731045467219346,0.8159243449884777,53.06129598561369,3.9265471662969347,0.741310412710518,9,-0.055000305175788355,0.6049995422363246,-1.6425004005432164,-2.3600006103515696,3.680000305175774,3,0.10067831745022393,2.2857220708446286,28.26000022888184,-1.2580585618566305,28.270000457763672,1.9374929219838057,28.270000457763672,0.10067831745022393 4275,2010-09-24,28.65999984741211,28.670000076293945,28.270000457763672,28.35000038146973,1161400.0,0.02320598404922669,1.4242406727740369,-2.8181613261201863,36.36362060041637,40.59823978189404,-0.6999107406573373,-0.14793926728393103,-1.9857296638228945,-3.3350785098970874,17.21976648031215,0.6599998474121058,-0.5118857159803945,0.2609996795654297,-1.2172340619652005,1.7392334210960598,-0.4781171911998854,1.0001165503307448,0.07976921540489457,98.8371835134224,53.26005061671699,0.739116870765315,9,-0.6049995422363281,-0.04500007629394531,-2.1974997520446777,-2.9149999618530273,2.889999389648441,4,0.08374039188095073,-1.6666666666666667,28.01000022888184,2.2857220708446286,28.26000022888184,-1.2580585618566305,28.270000457763672,0.08374039188095073 4276,2010-09-27,28.70000076293945,28.90999984741211,28.56999969482422,28.70000076293945,438700.0,0.0013957053642814632,-1.6153643005957463,0.0,39.14080971755753,39.53411262914749,-0.6516748061516218,-0.22051062425778056,-1.9050176037629711,-3.3408448157141315,16.040067685416208,0.3400001525878906,-0.48156336513161335,0.3145005226135211,-1.146609192461586,1.7756102376886282,-0.41605433492403066,1.045055380151073,-1.3100013732910085,78.57151198321496,35.65676629331074,0.7305548575375533,9,-0.5250005722045863,-0.08500099182128551,-2.1700005531311,-2.9550008773803675,3.2299995422363317,0,0.09581881278383442,1.4242406727740369,28.65999984741211,-1.6666666666666667,28.01000022888184,2.2857220708446286,28.26000022888184,0.09581881278383442 4277,2010-09-28,28.88999938964844,28.920000076293945,28.53000068664551,28.78000068664551,885400.0,0.00662016103338714,3.5882260543707813,100.0,72.61906564012821,42.81518378682273,-0.7443728497214614,-0.4077892545735047,-1.9721856454109883,-3.475197507545097,14.739745845097064,0.38999938964843395,-0.3937209249073881,0.4894991874694874,-0.98653367466666,1.9655320496056348,-0.24851724359858807,1.2275156185375629,-1.4695999908447277,96.96962691096184,46.88251913053318,0.7380164310680744,9,-0.6949996948242223,-0.274999618530277,-2.329998970031742,-3.144999504089359,2.94000053405761,1,0.09761162182075522,-1.6153643005957463,28.70000076293945,1.4242406727740369,28.65999984741211,-1.6666666666666667,28.01000022888184,0.09761162182075522 4278,2010-09-29,28.959999084472656,29.10000038146973,28.71999931335449,28.82999992370605,643300.0,0.0024229732192135867,-1.171432308270796,1.1818244871772965,73.35908871319322,46.671143150491005,-0.7068558028913969,-0.48036516882651625,-1.9224564608402162,-3.4794780242604624,14.013847900921977,0.3800010681152415,-0.3389449021444513,0.5454989433288588,-0.9469166558994502,2.037914542557168,-0.20070885628529567,1.2917067429430134,-1.4796156585693332,88.03407796001714,30.87309855978468,0.746207799614154,9,-0.6649990081787109,-0.3449993133544922,-2.0024986267089844,-3.214999198913574,2.430000305175785,2,0.08598072365968568,3.5882260543707813,28.88999938964844,-1.6153643005957463,28.70000076293945,1.4242406727740369,28.65999984741211,0.08598072365968568 4279,2010-09-30,29.440000534057614,29.540000915527344,29.01000022888184,29.059999465942386,1155100.0,0.016574636214070848,-1.2083383003918196,2.9231040098594545,86.2319060920476,51.844753419482004,-1.0180001526972937,-0.9998138106086465,-2.2614652793891707,-3.9067480907954,13.08318613659894,0.5800018310546875,-0.28010827676824945,1.0180004119873018,-0.49431534309179526,2.530316167066399,0.26184253444775507,1.7741582895268486,-1.8624400908203071,92.12595705313213,26.82202761182721,0.7561578775395483,9,-0.7650003433227504,-0.7500009536743129,-2.4825000762939418,-3.6950006484985316,1.9300003051757848,3,0.07506790232276073,-1.171432308270796,28.959999084472656,3.5882260543707813,28.88999938964844,-1.6153643005957463,28.70000076293945,0.07506790232276073 4280,2010-10-01,30.040000915527344,30.040000915527344,29.540000915527344,29.54999923706055,883400.0,0.02038044737042788,1.040809335855696,1.2894744767354462,87.74195652227417,56.411786646119204,-1.4455016713249869,-1.6538941945938888,-2.738963353856878,-4.462447133364172,11.959786563320263,0.6000003814697301,-0.16535354238677513,1.5985007286071777,0.011311307133794912,3.1856901500805606,0.8049060178704863,2.392095439343869,-2.305445234506834,100.0,26.789430356737668,0.7935947107366923,10,-1.0550003051757812,-1.3250007629394531,-2.972500801086426,-4.295001029968262,1.5399990081787074,4,0.054926749941522246,-1.2083383003918196,29.440000534057614,-1.171432308270796,28.959999084472656,3.5882260543707813,28.88999938964844,0.054926749941522246 4281,2010-10-04,29.920000076293945,30.13999938964844,29.540000915527344,30.040000915527344,1135700.0,-0.003994701583759697,2.7500163913905844,-0.24489883301803977,84.12698220473786,60.691420414964114,-1.1922080672738993,-1.6118060046729852,-2.5172506918460016,-4.303183161203165,10.617847307513786,0.5999984741210973,-0.005864515775741097,1.4754999160766609,-0.12316381592502523,3.074163648078347,0.6761680500758196,2.274831782077502,-1.9548998718227537,86.33543536748455,8.267163048793876,0.7993318660008427,10,-0.8850002288818359,-1.1550006866455043,-2.747499942779541,-4.135000228881836,1.8799991607666051,0,0.05447858143750728,1.040809335855696,30.040000915527344,-1.2083383003918196,29.440000534057614,-1.171432308270796,28.959999084472656,0.05447858143750728 4282,2010-10-05,30.8700008392334,30.88999938964844,30.1200008392334,30.13999938964844,1306600.0,0.031751362316745135,-1.0000000000000093,-6.083302868950141,87.71499255103326,66.28792825038127,-1.938463645230982,-2.595651112679075,-3.3652986188333074,-5.2079979760432735,9.399851209647442,0.9699993133544957,0.16605483912089625,2.3625006675720215,0.49392510967892633,4.231076225465117,1.428212888625474,3.296788446518569,-2.6439127325409366,99.0784078473768,17.30436087202135,0.9342877789465476,10,-1.460000991821289,-1.7300014495849574,-3.4775004386901855,-4.995000839233398,1.1999988555908203,1,0.03433752630790998,2.7500163913905844,29.920000076293945,1.040809335855696,30.040000915527344,-1.2083383003918196,29.440000534057614,0.03433752630790998 4283,2010-10-06,30.459999084472656,31.229999542236328,30.31999969482422,30.899999618530273,1163400.0,-0.013281559559909728,-1.527779764601165,-0.6027392607340433,81.88068758973503,72.1310121812359,-1.322666235533351,-2.0787940837174546,-2.8489139172065236,-4.752659930327251,10.800842223336817,0.9099998474121094,0.27825927812022044,1.8169989585876465,-0.20687019499747095,3.840868112172764,0.8050643817950878,2.828933535380205,-1.8609633981663585,65.31528396735507,-20.366981922089124,1.0119345767925594,10,-0.7099990844726562,-1.1499996185302734,-2.989999294281006,-4.564999580383301,1.4500007629394531,2,0.04497704794521051,-1.0000000000000093,30.8700008392334,2.7500163913905844,29.920000076293945,1.040809335855696,30.040000915527344,0.04497704794521051 4284,2010-10-07,30.399999618530273,30.6200008392334,30.209999084472656,30.6200008392334,443600.0,-0.0019697789804914434,2.7272679983354142,0.5000021674389974,79.4188551118731,76.91492712695332,-0.9923488160347205,-1.9079031596990106,-2.672331064070171,-4.650086896059847,12.267698789204681,0.4100017547607422,0.4076328333452466,1.6244995117187493,-0.497797816519423,3.7467968399569216,0.5633508475996649,2.6856481758378337,-1.3800097152751718,50.88753857023225,-33.21151194847819,1.0611486641190853,10,-0.5199995040893555,-1.0900001525878906,-2.929999828338623,-4.505000114440918,1.2299995422363281,3,0.03256578235332319,-1.527779764601165,30.459999084472656,-1.0000000000000093,30.8700008392334,2.7500163913905844,29.920000076293945,0.03256578235332319 4285,2010-10-08,30.56999969482422,30.709999084472656,30.28000068664551,30.459999084472656,338500.0,0.005592107842998795,1.2051234398841713,-0.5,78.74996304515554,81.31594416335311,-0.9643330728956983,-1.9303589355003723,-2.7171777378502853,-4.775453946036976,14.120305924540332,0.4299983978271449,0.5957209099477829,1.6379996299743667,-0.5307505890811903,3.8067498490299236,0.5536245204465899,2.7223747395021434,-1.1964082493321193,60.9467228563754,-20.41202296386703,1.084375109527778,10,-0.6899995803833008,-1.260000228881836,-2.9800000190734863,-4.555000305175781,1.1499996185302699,4,0.02616948486736903,2.7272679983354142,30.399999618530273,-1.527779764601165,30.459999084472656,-1.0000000000000093,30.8700008392334,0.02616948486736903 4286,2010-10-11,31.07999992370605,31.35000038146973,30.61000061035156,30.6200008392334,402400.0,0.016683030224831086,-2.0833353201567046,4.181786655569395,81.15295949615594,82.26415459180063,-1.2306421478537963,-2.2916486911892626,-3.1031892766907667,-5.230217200200361,16.246977960392588,0.7800006866455114,0.8737042603645762,1.9789999008178683,-0.3090182985256149,4.267018100161351,0.8349908011461267,3.12300900048961,-1.4093831827348744,78.04873510174029,-3.26739771676192,1.144009099671742,10,-1.0450000762939418,-1.7100000381469656,-3.2949995994567836,-4.869999885559082,0.2900009155273473,0,0.016087516127007095,1.2051234398841713,30.56999969482422,2.7272679983354142,30.399999618530273,-1.527779764601165,30.459999084472656,0.016087516127007095 4287,2010-10-12,31.09000015258789,31.10000038146973,30.81999969482422,31.10000038146973,344800.0,0.000321757686820634,54.99885561697408,-0.021739671271963176,81.37469386236059,83.15477738615257,-1.0010221064294136,-2.150423226529867,-2.992975842617664,-5.1706297691968075,18.268353896874544,0.28000068664551137,1.0981729785258594,1.8230001449584954,-0.5389714381588178,4.1849717280758085,0.6420143533998406,3.00398593651715,-1.117094356326973,77.19298832670478,-4.233683263840945,1.1809857915586557,10,-0.9099998474121058,-1.720000267028805,-3.184999942779541,-4.7600002288818395,0.629999160766598,1,0.022836895496559206,-2.0833353201567046,31.07999992370605,1.2051234398841713,30.56999969482422,2.7272679983354142,30.399999618530273,0.022836895496559206 4288,2010-10-13,31.270000457763672,31.36000061035156,31.07999992370605,31.239999771118164,529900.0,0.005789652759483843,1.6666606116203297,-2.999999999998934,86.71167833198228,83.20808541281198,-0.9151245879204666,-2.1683004823882897,-3.04367896948467,-5.2837600664326345,20.66344043803468,0.2800006866455078,1.3260848732514674,1.8295003890991204,-0.5878794659117652,4.246880244110006,0.6208104615936776,3.038190316604563,-1.0492176361651673,92.1739101590232,6.863469770698174,1.2086899275054428,10,-0.8199996948242188,-1.8950004577636719,-3.0975003242492676,-4.915000915527344,0.6299991607666016,2,0.025583601706085757,54.99885561697408,31.09000015258789,-2.0833353201567046,31.07999992370605,1.2051234398841713,30.56999969482422,0.025583601706085757 4289,2010-10-14,31.28000068664551,31.32999992370605,31.0,31.1200008392334,322200.0,0.00031980264584086093,1.5384773390848023,5.333206179668247,84.47365026399179,82.8449402730028,-0.7114939319837461,-1.9971648798220478,-2.9319161137137577,-5.226472609287178,23.12561522998911,0.32999992370605113,1.4312886033512235,1.6595005989074743,-0.7419944812539576,4.060995679068906,0.4587530588267583,2.86024813898819,-0.8313743072963966,92.59259913356978,8.621700930358813,1.2007475400807162,10,-0.8299999237060582,-1.9050006866455114,-3.1275005340576207,-4.925001144409183,0.7399997711181605,3,0.020140637689805674,1.6666606116203297,31.270000457763672,54.99885561697408,31.09000015258789,-2.0833353201567046,31.07999992370605,0.020140637689805674 4290,2010-10-15,31.21999931335449,31.63999938964844,31.13999938964844,31.520000457763672,465300.0,-0.0019182024288330046,-1.1739083562422332,-1.8750089407052235,82.98422744750667,82.71796752219936,-0.5213307551615642,-1.7720515906088181,-2.7464041278870504,-5.103000769016624,25.510867638977498,0.5,1.5412937694608786,1.43699922561645,-0.9338863922462757,3.807884843479176,0.2515564166850872,2.622442034547813,-0.589098087804885,59.22324523717775,-24.380125544583223,1.185442808931363,10,-0.33999919891357067,-1.7049999237060476,-3.072499752044674,-4.8649997711181605,1.0200023651123153,4,0.013132602704341911,1.5384773390848023,31.28000068664551,1.6666606116203297,31.270000457763672,54.99885561697408,31.09000015258789,0.013132602704341911 4291,2010-10-18,31.34000015258789,31.35000038146973,31.020000457763672,31.229999542236328,277300.0,0.003843716908157324,4.076880190146202,-0.3666673024471146,82.66661037880361,82.1570361697294,-0.46792965083384885,-1.739445374463056,-2.7298198569021395,-5.165054856351297,27.607035726012125,0.32999992370605824,1.583069488271132,1.4035000801086426,-0.9524131890939458,3.7594133493112345,0.2255434455073484,2.5814567147099368,-0.5072792942185202,63.41471357195332,-17.73378588619331,1.177956634601296,10,-0.41500091552734375,-1.8000001907348633,-3.255000591278076,-4.9850006103515625,0.6899986267089844,0,0.01212505293288002,-1.1739083562422332,31.21999931335449,1.5384773390848023,31.28000068664551,1.6666606116203297,31.270000457763672,0.01212505293288002 4292,2010-10-19,30.56999969482422,31.15999984741211,30.399999618530273,30.90999984741211,491100.0,-0.024569255073857765,-1.2352937876560939,-3.0908933277847135,68.08986038234333,80.62472203557476,0.2850125127188683,-0.8309005665689462,-1.8387146375656513,-4.352173891204487,29.12898236516359,0.9400005340576172,1.5473942839065309,0.5184996604919441,-1.716327817044089,2.7533271380279807,-0.5989140782760742,1.6359133992599624,1.0699996948242223,13.709686102655331,-63.817985427572104,1.1174137387680179,10,0.3549995422363281,-1.0299997329711914,-2.4850001335144043,-4.215000152587891,2.0900001525878906,1,0.02616948486736903,4.076880190146202,31.34000015258789,-1.1739083562422332,31.21999931335449,1.5384773390848023,31.28000068664551,0.02616948486736903 4293,2010-10-20,30.809999465942386,30.86000061035156,30.479999542236328,30.690000534057614,397400.0,0.00785082674236337,2.4545359966709075,-0.35293787656096065,66.27074521487313,79.16382093590809,0.11161936649173398,-0.9170850231192453,-2.0383991627580365,-4.542033403596509,31.016720048933617,0.3800010681152308,1.5426747813621446,0.6309994697570822,-1.4598014766211271,2.7218004161352916,-0.41440100343202246,1.6763999429461869,0.8051999282836917,33.06450992667493,-40.85612984212794,1.0454004731891045,10,0.15000057220458984,-1.269999504089359,-2.657499790191654,-4.454999923706058,1.600000381469723,2,0.02953586053833024,-1.2352937876560939,30.56999969482422,4.076880190146202,31.34000015258789,-1.1739083562422332,31.21999931335449,0.02953586053833024 4294,2010-10-21,30.82999992370605,30.979999542236328,30.43000030517578,30.82999992370605,523500.0,0.000649154758531445,2.6666709052298763,0.0,60.881508683674355,77.17843711796573,0.17771787991708266,-0.7536245664031576,-2.0038032117605127,-4.5000912508505735,33.05037940971348,0.5499992370605469,1.4106274774451357,0.5099999427795368,-1.3302518614246672,2.350251746983737,-0.41012595932256346,1.430125844881637,0.7608954750061123,34.677450366625926,-34.459502708617656,0.9201259021021009,10,0.18999958038330433,-1.2750005722045863,-2.647500038146969,-4.39000034332275,1.6099987030029332,3,0.03470644493908903,2.4545359966709075,30.809999465942386,-1.2352937876560939,30.56999969482422,4.076880190146202,31.34000015258789,0.03470644493908903 4295,2010-10-22,31.059999465942386,31.1299991607666,30.70000076293945,30.81999969482422,365500.0,0.0074602511451673514,1.2631544604450342,100.0,65.24061116664285,75.41039841468653,0.027417588936142323,-0.837544491410636,-2.1670262039174943,-4.681350696311821,34.757928628811875,0.429998397827152,1.3301911662300867,0.6199995040893604,-1.0714651819631733,2.311464190141894,-0.22573283893690643,1.4657318471156273,0.5070780171661404,69.47361235479077,2.4083772306409372,0.8457323430262668,10,-0.039999961853030896,-1.4949998855590856,-2.4799995422363317,-4.619999885559086,1.109998703002919,4,0.03090795261841306,2.6666709052298763,30.82999992370605,2.4545359966709075,30.809999465942386,-1.2352937876560939,30.56999969482422,0.03090795261841306 4296,2010-10-25,31.45000076293945,31.54999923706055,31.09000015258789,31.18000030517578,361500.0,0.012556384536474452,-1.0444369092527603,1.1250029802350494,59.119478371127265,72.93759669343837,-0.3403735465843454,-1.0655927321435108,-2.4824080558343944,-5.022244305146053,36.409602160934504,0.48999977111816406,1.287110195534062,0.8725008010864208,-0.6633432240773409,2.4083448262501825,0.10457878850453994,1.6404228136683017,-1.0500011444091761,91.30447762679252,27.120116800550406,0.7679220125818804,10,-0.4300012588500941,-1.7250013351440359,-2.870000839233395,-5.010001182556149,1.5699996948242223,0,0.025119265385147083,1.2631544604450342,31.059999465942386,2.6666709052298763,30.82999992370605,2.4545359966709075,30.809999465942386,0.025119265385147083 4297,2010-10-26,31.709999084472656,31.82999992370605,31.209999084472656,31.36000061035156,384600.0,0.008267037050109893,1.1016972165648469,1.2962884471383056,70.62704504738143,71.1504152173716,-0.5623090392134138,-1.1631254631045849,-2.6767671670848685,-5.212762295071421,38.30835729835739,0.6200008392333949,1.2490582169776445,0.9914991378784173,-0.4033527726427053,2.38635104839954,0.29407318261785775,1.6889250931389768,-1.286999473571779,91.428509147783,26.25586540848211,0.6974259552605605,10,-0.5949993133544922,-1.8299989700317383,-3.4574995040893555,-5.044999122619629,1.8300018310546875,1,0.010091444467461796,-1.0444369092527603,31.45000076293945,1.2631544604450342,31.059999465942386,2.6666709052298763,30.82999992370605,0.010091444467461796 4298,2010-10-27,31.45000076293945,31.649999618530273,30.96999931335449,31.56999969482422,278200.0,-0.008199253517497507,3.8571662125340853,-0.34285558583106934,66.2538803898074,69.12599634246223,-0.30630363404129923,-0.7452258502878344,-2.3660150428886944,-4.877064587471757,39.89757042739965,0.7399997711181676,1.1350278168320465,0.60700073242187,-0.5514391479111787,1.7654406127549187,0.027780792255345688,1.1862206725883944,-0.9707211395263649,72.85719540655822,5.634785089475173,0.5792199401665251,10,-0.3350009918212855,-1.5700006484985316,-3.177501201629635,-4.785000801086422,1.6800003051757848,2,0.03847373784163843,1.1016972165648469,31.709999084472656,-1.0444369092527603,31.45000076293945,1.2631544604450342,31.059999465942386,0.03847373784163843 4299,2010-10-28,31.649999618530273,31.690000534057614,31.13999938964844,31.60000038146973,274900.0,0.006359263934470283,7.461486545967078,-0.4166640175477217,66.56441484478793,67.30157271993792,-0.5009823596760228,-0.812842825050609,-2.508988240358356,-5.0042227211788415,41.06614582109022,0.5500011444091726,1.020680557941617,0.6964996337890632,-0.31011585156776533,1.7031151191458918,0.19319189111065072,1.1998073764674757,-1.1166911831054698,84.07075762307082,15.391319592630566,0.5033077426784142,10,-0.5349998474121094,-1.7699995040893555,-3.377500057220459,-4.984999656677246,1.3700008392333984,3,0.024012645751719797,3.8571662125340853,31.45000076293945,1.1016972165648469,31.709999084472656,-1.0444369092527603,31.45000076293945,0.024012645751719797 4300,2010-10-29,31.690000534057614,31.940000534057614,31.540000915527344,31.540000915527344,427700.0,0.0012638520066181602,-4.3333418104598795,3.000038147554884,60.93190699251546,64.88660567701702,-0.5222193400095172,-0.7619578141182721,-2.4845201024577293,-4.974562280377388,41.85937209363282,0.3999996185302699,0.8629225553440705,0.6540005683898897,-0.30679762670810007,1.6147987634878795,0.1736014708408966,1.1343996659388829,-1.1048244391015594,74.2268365581249,6.454436833317786,0.48039909754899407,10,-0.5200004577636683,-1.585000038146969,-3.4050006866455043,-5.025000572204586,1.2899990081787145,4,0.023666711265761586,7.461486545967078,31.649999618530273,3.8571662125340853,31.45000076293945,1.1016972165648469,31.709999084472656,0.023666711265761586 4301,2010-11-01,31.54999923706055,32.029998779296875,31.31999969482422,31.809999465942386,396700.0,-0.004417838265625806,1.0285721292312762,-1.7333392673219896,57.87669130105913,63.75180911242988,-0.3903460903233551,-0.5202534955250151,-2.2822816866492808,-4.773309406105614,42.42028171348274,0.7099990844726562,0.735378212168083,0.4324993133544943,-0.39731070932942814,1.2623093360384168,0.017594302012533092,0.8474043246964555,-0.8835336757584038,54.71700150248814,-11.373677552440121,0.4149050113419605,11,-0.3199996948242223,-1.269999504089359,-3.2149991989135778,-4.884999275207523,1.4500007629394496,0,0.019651313688669347,-4.3333418104598795,31.690000534057614,7.461486545967078,31.649999618530273,3.8571662125340853,31.45000076293945,0.019651313688669347 4302,2010-11-02,31.93000030517578,32.060001373291016,31.709999084472656,31.709999084472656,356500.0,0.01204440815544805,-2.1818213344430575,-0.8461577962806734,60.57691132059321,63.11916090195433,-0.6226183449843674,-0.8609096194726931,-2.590478218186753,-5.093857858910841,42.34427418847203,0.5100021362304652,0.6238589711967393,0.759500408172606,-0.13651396318540066,1.6555147795306127,0.3114932224936027,1.2075075938516093,-1.1544520864340555,88.07331904282782,24.237620237999607,0.4480071856790039,11,-0.6849994659423828,-1.6349992752075195,-3.5350003242492676,-5.265000343322754,0.48999786376952414,1,0.034137179523020755,1.0285721292312762,31.54999923706055,-4.3333418104598795,31.690000534057614,7.461486545967078,31.649999618530273,0.034137179523020755 4303,2010-11-03,31.82999992370605,32.029998779296875,31.57999992370605,32.0,318400.0,-0.0031318628410260674,2.9130737653937366,-0.7727233319461946,58.56695857194963,62.86198866731826,-0.40534106930326175,-0.6882991458803644,-2.415453441494652,-4.939332592354585,41.88843928276136,0.44999885559082387,0.5017830183190597,0.590999984741206,-0.2855701368265038,1.4675701063089157,0.1527149239573511,1.0292850455250608,-0.9260063895093964,74.99989633997124,14.190306917239084,0.4382850607838544,11,-0.44999885559081676,-1.4399995803832972,-3.4250001907348597,-5.164999961853024,0.5599994659423935,2,0.05372293421049412,-2.1818213344430575,31.93000030517578,1.0285721292312762,31.54999923706055,-4.3333418104598795,31.690000534057614,0.05372293421049412 4304,2010-11-04,31.38999938964844,32.299999237060554,31.229999542236328,32.0,953600.0,-0.013823453820680398,-1.3010738574370317,3.5882372740633404,52.36768772629839,61.43166384061331,0.13683924335222386,-0.17953218017718342,-1.922370121544727,-4.462779356170927,41.35379484474378,1.0699996948242259,0.4788809988210865,0.10149946212768768,-0.6825059641017184,0.8855048883570937,-0.29050325098701535,0.4935021752423907,-0.3704050715423506,14.95326103232178,-44.1544235021704,0.39200271311470214,11,0.24499988555907848,-0.7349996566772425,-2.9349994659423864,-4.724999427795414,1.2500000000000036,3,0.05543172068491975,2.9130737653937366,31.82999992370605,-2.1818213344430575,31.93000030517578,1.0285721292312762,31.54999923706055,0.05543172068491975 4305,2010-11-05,31.3700008392334,31.54999923706055,31.309999465942386,31.46999931335449,591600.0,-0.0006370994203216407,-1.1818039950063126,0.16393176076243354,50.42980929245011,60.46614505409363,0.2295785452559045,-0.10174295768968022,-1.8574533581307549,-4.402779892501975,40.7147723724652,0.23999977111816406,0.4561054519888721,0.04150085449218821,-0.6660607310540883,0.7490624400384647,-0.31227993828094824,0.39528164726532466,-0.1967579308527725,13.084237095980574,-43.599961639910205,0.35378079277313734,11,0.2649984359741211,-0.4500007629394496,-2.6875009536743164,-4.705000877380371,1.3399982452392578,4,0.05259801002194031,-1.3010738574370317,31.38999938964844,2.9130737653937366,31.82999992370605,-2.1818213344430575,31.93000030517578,0.05259801002194031 4306,2010-11-08,31.57999992370605,31.63999938964844,30.899999618530273,30.959999084472656,474900.0,0.006694264547485007,-1.0000000000000095,-6.200102998397988,67.23550821104271,60.089307627833776,0.044655049001669056,-0.28708148657833377,-2.025937839564513,-4.571310476804236,39.24187491730986,0.7399997711181676,0.47712217623774933,0.22649993896483878,-0.47942328279341595,0.9324231607230935,-0.1264616719142886,0.5794615498439661,0.7199993133545028,48.57146360437169,-12.989038230512229,0.3529616108791278,11,0.019999504089362574,-0.6599998474121023,-2.7299995422363246,-4.809999465942379,1.0199985504150355,0,0.04433184363244225,-1.1818039950063126,31.3700008392334,-1.3010738574370317,31.38999938964844,2.9130737653937366,31.82999992370605,0.04433184363244225 4307,2010-11-09,31.79999923706055,32.06999969482422,31.40999984741211,31.520000457763672,722900.0,0.006966412725965654,-1.6399993896484375,0.4516103230490548,67.01031738696989,60.173356183074056,-0.18018338018312008,-0.47554352672512223,-2.1887598144924745,-4.747023312771855,37.909273277957496,0.6599998474121094,0.4692367597658844,0.4109992980957067,-0.3103708254758253,1.132369421667235,0.050314236309940696,0.7716843598814727,0.47200000762940064,64.28570455434098,-0.8430236259748938,0.3606850617857644,11,-0.19999980926513672,-0.5899991989135742,-2.899999618530277,-4.854999542236332,1.0100021362304652,1,0.0377358739537621,-1.0000000000000095,31.57999992370605,-1.1818039950063126,31.3700008392334,-1.3010738574370317,31.38999938964844,0.0377358739537621 4308,2010-11-10,32.06999969482422,32.240001678466804,31.440000534057614,31.68000030517578,672300.0,0.008490580636524081,1.1917738783273801,1.3928610354223256,69.62026233303905,60.512894792879734,-0.3944710516007994,-0.7194221984959093,-2.4001680498819127,-4.963532449941056,36.39341468928846,0.8000011444091903,0.47644015006334683,0.6409997940063477,-0.1389300832872209,1.4209296712999198,0.2510348553595634,1.030964732653132,0.17455955734254047,83.5714567924105,13.988113936568013,0.38996493864678594,11,-0.47000026702880504,-0.8150005340576136,-2.7950000762939453,-4.489999771118164,1.470001220703125,2,0.010913578966375015,-1.6399993896484375,31.79999923706055,-1.0000000000000095,31.57999992370605,-1.1818039950063126,31.3700008392334,0.010913578966375015 4309,2010-11-11,31.90999984741211,32.169998168945305,31.63999938964844,31.770000457763672,473800.0,-0.004989081663069994,-1.6499837875984602,0.35897335576509254,63.75405929079922,60.826467270466814,-0.2164764511608155,-0.5373548712716243,-2.201892299149659,-4.740848323465741,34.974267516857196,0.5299987792968643,0.41911087975395134,0.4494999885559068,-0.3555754442973509,1.254575421409161,0.04696227212927795,0.8520377049825356,0.3300018310546946,75.37303554068228,5.537219657341154,0.40253771642662783,11,-0.31000041961669567,-0.6550006866455043,-2.380000114440918,-4.045000076293945,1.720001220703125,3,0.015042292213462982,1.1917738783273801,32.06999969482422,-1.6399993896484375,31.79999923706055,-1.0000000000000095,31.57999992370605,0.015042292213462982 4310,2010-11-12,31.6299991607666,32.06999969482422,31.61000061035156,31.79999923706055,441700.0,-0.008774700344231334,-3.3810025522483165,-1.2142915531335403,53.020109743039036,60.286847097353466,0.060477869164596854,-0.23722580122992554,-1.8976857851988953,-4.402827601805647,33.21919774614743,0.4599990844726598,0.38591698081485504,0.14899930953979634,-0.6511559592070526,0.9491545782866453,-0.25107832483362813,0.5490769439132208,0.6100025177002024,54.47749403242743,-12.120424434384333,0.4000776343734244,11,-0.029999732971187854,-0.3399991989135671,-2.034999370574951,-3.7649993896484375,2.0700016021728445,4,0.031931718484982774,-1.6499837875984602,31.90999984741211,1.1917738783273801,32.06999969482422,-1.6399993896484375,31.79999923706055,0.031931718484982774 4311,2010-11-15,31.71999931335449,31.979999542236328,31.540000915527344,31.65999984741211,335100.0,0.0028454048364161544,-1.933350287694313,-0.35293787656091147,50.177940049509566,59.13140584501083,-0.0032093029130884076,-0.3133640336273267,-1.9687052245276035,-4.420602284947851,31.588036801366414,0.4399986267089844,0.3373114059292348,0.2199995040893512,-0.5840952817298479,1.0240942899085503,-0.18204788882025014,0.6220468969989525,0.4932023239135823,37.34925085026122,-25.02928005413191,0.40204739290960045,11,-0.11999988555907493,-0.3699998855590749,-2.1249995231628382,-3.8549995422363246,1.7100009918212926,0,0.0312105861459262,-3.3810025522483165,31.6299991607666,-1.6499837875984602,31.90999984741211,1.1917738783273801,32.06999969482422,0.0312105861459262 4312,2010-11-16,31.3700008392334,31.6200008392334,31.11000061035156,31.5,616500.0,-0.01103400005351629,1.756751741096072,-2.166671964904601,48.620690789149215,58.02626498025523,0.2894368810812722,0.10502627883968785,-1.5953422285308712,-4.002235059562089,30.851052253698825,0.6099987030029297,0.3045160045175521,-0.16999902725219584,-0.8491935106094672,0.5091954561050791,-0.5095962689308315,0.16959821442643985,0.8169367576599171,23.008848063789877,-36.472635502574754,0.33959724167863736,11,0.22999858856201527,-0.02000141143798473,-1.6675009727478027,-3.445000648498535,2.019998550415046,1,0.039209359323617576,-1.933350287694313,31.71999931335449,-3.3810025522483165,31.6299991607666,-1.6499837875984602,31.90999984741211,0.039209359323617576 4313,2010-11-17,31.71999931335449,31.82999992370605,31.26000022888184,31.35000038146973,299800.0,0.011157107579141678,-1.072729038209449,-2.8461640036972913,51.14753626777426,57.89069259597478,-0.086949805653326,-0.18266719088471461,-1.857464889180065,-4.2820934856957145,30.19820123313438,0.5699996948242116,0.29929903969626537,0.13449945449828604,-0.4547540740889282,0.7237529830855003,-0.16012730979532108,0.42912621879189317,0.4411995239715658,57.54717999654536,1.1274918125337265,0.29462676429360796,11,-0.14999866485594993,-0.3699998855590749,-1.9449992179870534,-3.7949991226196254,1.8000011444091832,2,0.03436324349091713,1.756751741096072,31.3700008392334,-1.933350287694313,31.71999931335449,-3.3810025522483165,31.6299991607666,0.03436324349091713 4314,2010-11-18,31.899999618530273,32.200000762939446,31.790000915527344,31.84000015258789,374300.0,0.0056746629594031095,-4.1250640758179955,0.16216118688977865,53.29152311719505,58.20866079872421,-0.20897460395859113,-0.29344051010082595,-1.9456859527002983,-4.3743875006897355,29.58609581530962,0.4800014495849574,0.25653390541105026,0.26099977493286275,-0.224620534622737,0.7466200844884625,0.01818962015506287,0.5038099297106626,-1.0,72.47696308143558,17.55340213237737,0.24281015477780055,11,-0.32999897003173473,-0.5500001907348597,-1.9874992370605469,-3.7549991607666016,1.539999008178711,3,0.05141069958020994,-1.072729038209449,31.71999931335449,1.756751741096072,31.3700008392334,-1.933350287694313,31.71999931335449,0.05141069958020994 4315,2010-11-19,32.02000045776367,32.139999389648445,31.709999084472656,31.90999984741211,266700.0,0.0037617818391348923,1.4571553133514394,1.833359824522364,57.413272747401884,57.11730130276412,-0.25376252151232137,-0.35608978406678915,-1.960627102573774,-4.3999843564164856,28.722453112833087,0.43000030517578836,0.2288126273747899,0.3330005645751939,-0.09840316365127677,0.7644042928016681,0.11729870046195856,0.5487024286884292,-1.0940008163452148,83.48621284607933,27.35770916580492,0.21570186411323675,11,-0.3449993133544922,-0.6700010299682582,-2.1075000762939453,-3.875,1.5600013732910227,4,0.050281092671289995,-4.1250640758179955,31.899999618530273,-1.072729038209449,31.71999931335449,1.756751741096072,31.3700008392334,0.050281092671289995 4316,2010-11-22,32.240001678466804,32.40999984741211,31.709999084472656,31.809999465942386,383700.0,0.0068707438337900495,-1.222214148826936,3.9090893327785037,55.149527344804596,55.79943574252354,-0.41381392656609606,-0.5416417795124957,-2.079227964168581,-4.527016326258163,27.539462643998235,0.7000007629394531,0.26461016336585885,0.5135017395019617,0.03173833307620555,0.9952651459277213,0.2726200362890836,0.7543834427148397,-1.2885220146179286,86.92321009897736,33.39649170611935,0.24088170321287933,11,-0.48000144958496804,-0.8350019454956126,-2.0425019264221262,-3.935002326965339,1.509998321533196,0,0.04528532904661042,1.4571553133514394,32.02000045776367,-4.1250640758179955,31.899999618530273,-1.072729038209449,31.71999931335449,0.04528532904661042 4317,2010-11-23,32.029998779296875,32.209999084472656,31.809999465942386,31.96999931335449,289200.0,-0.006513737228189709,-1.105265799657701,0.13953292377298943,53.20510900311111,53.97552981697599,-0.18746895660257223,-0.32299629379943084,-1.770430946820909,-4.220489378605077,26.037737434757997,0.4300022125244176,0.31055942876746556,0.2874988555908189,-0.21285368992326426,0.7878514011049056,0.03732258283377732,0.5376751283478605,-1.0201783081054714,66.9564178985654,15.478941126296135,0.2501762727570428,11,-0.26999855041503906,-0.6249990463256836,-1.797499179840088,-3.72499942779541,1.170001983642571,1,0.043709072095994506,-1.222214148826936,32.240001678466804,1.4571553133514394,32.02000045776367,-4.1250640758179955,31.899999618530273,0.043709072095994506 4318,2010-11-24,32.65999984741211,32.77000045776367,32.130001068115234,32.18000030517578,169800.0,0.019669094352961602,-1.2069019948304098,8.000063578853199,69.18428898567115,54.57888867196176,-0.8101758725117847,-0.904050490898161,-2.293247406882209,-4.750281061951757,25.25743533978077,0.7400016784667969,0.2995879489818627,0.8569999694824233,0.22918493750470503,1.4848150014601416,0.5430924534935642,1.1709074854712824,-1.594172201171876,89.62259737362032,32.14016759464644,0.3139075159888585,11,-0.7199993133544922,-1.0599994659423828,-2.4275002479553223,-4.3550004959106445,0.8699989318847656,2,0.022351486394577513,-1.105265799657701,32.029998779296875,-1.222214148826936,32.240001678466804,1.4571553133514394,32.02000045776367,0.022351486394577513 4319,2010-11-26,32.40999984741211,32.669998168945305,32.209999084472656,32.40999984741211,54200.0,-0.007654623428291596,-1.2999866486104663,0.0,64.68923981441617,55.87545867989255,-0.5384119299714634,-0.6263047991194028,-1.9328893901452275,-4.406415927948444,24.394580439136384,0.45999908447264914,0.26932135655949807,0.5689999580383294,-0.10975749952999081,1.2477574156066495,0.22962122925417106,0.9083786868224877,-1.2419218324804682,66.03772226880625,2.8178035766451757,0.3393787287841593,11,-0.4699993133544922,-0.8099994659423828,-2.1599998474121094,-3.9700002670288086,0.9300003051757812,4,0.034248707669777945,-1.2069019948304098,32.65999984741211,-1.105265799657701,32.029998779296875,-1.222214148826936,32.240001678466804,0.034248707669777945 4320,2010-11-29,32.439998626708984,32.59999847412109,31.959999084472656,32.310001373291016,263800.0,0.0009256025744557306,1.844461022006772,100.0,62.79759015763431,57.27764202523975,-0.49330553120283227,-0.6295099732839802,-1.8592551861733426,-4.345254306463264,23.02120592835815,0.6399993896484304,0.20316345181086248,0.561498832702636,-0.16343373542041917,1.2864314008256876,0.19903254864110664,0.9239651167641618,-1.1758052652074227,68.86779212086097,3.638177221792972,0.3624662840615263,11,-0.4999980926513672,-0.7049980163574219,-2.152499198913574,-3.9399986267089844,1.3700027465820312,0,0.03082614187217203,-1.2999866486104663,32.40999984741211,-1.2069019948304098,32.65999984741211,-1.105265799657701,32.029998779296875,0.03082614187217203 4321,2010-11-30,32.169998168945305,32.5,32.080001831054695,32.240001678466804,554000.0,-0.008323072416574595,-2.3600366216526862,-0.538499911966774,55.42519845353889,58.033698432394154,-0.17071211773614792,-0.3274686663230568,-1.4962938996549475,-3.9968730456977823,22.07668092191743,0.4199981689453054,0.16494453334784964,0.26049842834471804,-0.458286084777761,0.9792829414672006,-0.09889382821652504,0.6198906849059576,-0.8154563816680174,37.499826153298045,-26.69876586594448,0.35939225656124063,11,-0.1549978256225515,-0.33499813079833274,-1.8774986267089773,-2.87499809265136,1.740001678466804,1,0.04382977128890575,1.844461022006772,32.439998626708984,-1.2999866486104663,32.40999984741211,-1.2069019948304098,32.65999984741211,0.04382977128890575 4322,2010-12-01,33.02000045776367,33.02000045776367,32.459999084472656,32.459999084472656,305200.0,0.026422205073014293,1.0,-7.999618549396229,61.90475507573927,59.228944966612495,-0.8516034248425512,-1.1506166232609232,-2.2415416079478945,-4.755730518313474,21.299578837231124,0.8500022888183665,0.2125848330932385,1.0560007095336914,0.1821128881784162,1.9298885308889666,0.6190567988560574,1.492944620211329,-1.580531150257201,100.0,36.67179669056625,0.43694391067763677,12,-0.6550006866455078,-1.0600004196166992,-2.647500991821289,-3.7250003814697266,0.9899978637695241,2,0.02210779927668627,-2.3600366216526862,32.169998168945305,1.844461022006772,32.439998626708984,-1.2999866486104663,32.40999984741211,0.02210779927668627 4323,2010-12-02,33.540000915527344,33.779998779296875,32.77000045776367,33.0,419900.0,0.015748045140968836,-1.0199966430664062,0.9642849844347109,68.7356181730168,60.944955528370464,-1.2139463594364202,-1.6189436300881326,-2.6482628353215603,-5.184788524726969,21.07784218206226,1.0099983215332031,0.2843089081221599,1.4905011177063017,0.3715638213834751,2.6094384140291282,0.9310324695448884,2.049969765867715,-1.9740891160002967,86.81330197735495,23.97560579579313,0.5594686481614127,12,-0.7950019836425781,-1.2000017166137695,-3.0425009727478027,-4.010001182556152,0.9199981689453125,3,-0.01013715394475423,1.0,33.02000045776367,-2.3600366216526862,32.169998168945305,1.844461022006772,32.439998626708984,-0.01013715394475423 4324,2010-12-03,33.130001068115234,33.580001831054695,32.950000762939446,33.389999389648445,385100.0,-0.01222420501551924,-1.0322650111672371,-0.4814775569024842,66.74107304412902,61.98137778356237,-0.6829408915345212,-1.1298304270488586,-2.1193529389557106,-4.68562643963169,21.626315352995334,0.6300010681152486,0.3884659160077497,0.9935011863708496,-0.17883432442616964,2.165836697167869,0.40733343097234354,1.5796689417693592,-1.3426805706112042,64.28583405644915,0.37449206714566685,0.5861677553985096,12,-0.38500213623046875,-0.7900018692016602,-2.6325011253356934,-3.595001220703125,1.6899986267089844,4,0.012073579785260025,-1.0199966430664062,33.540000915527344,1.0,33.02000045776367,-2.3600366216526862,32.169998168945305,0.012073579785260025 4325,2010-12-06,33.02000045776367,33.09000015258789,32.779998779296875,32.97999954223633,288200.0,-0.003320271862515267,2.4444538634340693,-0.15385066830992727,64.44443879304823,63.0141457222561,-0.46508111065315916,-0.9379680252866365,-1.9102234651518017,-4.483962656057223,22.056616111383498,0.3500022888183594,0.4651060926663888,0.8010005950927734,-0.3764353042024169,1.9784364943879638,0.21228264544517828,1.3897185447403686,-1.0334121320803575,55.29413612659414,-11.482368793139244,0.5887179496475949,12,-0.22500133514404297,-0.6800012588500977,-2.522500514984131,-3.4850006103515625,1.8800010681152344,0,0.009691086928770076,-1.0322650111672371,33.130001068115234,-1.0199966430664062,33.540000915527344,1.0,33.02000045776367,0.009691086928770076 4326,2010-12-07,32.97999954223633,33.299999237060554,32.709999084472656,33.299999237060554,294300.0,-0.0012114147478134996,2.687504470352502,-7.999809269502371,69.2123575921203,64.79272889881268,-0.3453945697188985,-0.8302734476953759,-1.7708042242395479,-4.340263896611262,23.452685915717197,0.5900001525878977,0.5269820723269767,0.6909996986389189,-0.49292662412341315,1.8749260214012509,0.09903653725775285,1.2829628600200849,-0.8140701711916591,39.39398318064908,-31.55899281866136,0.5919631613811667,12,-0.1100006103515625,-0.6400003433227539,-2.342499256134033,-3.3899993896484375,1.6899986267089773,1,0.025166823607493782,2.4444538634340693,33.02000045776367,-1.0322650111672371,33.130001068115234,-1.0199966430664062,33.540000915527344,0.025166823607493782 4327,2010-12-08,33.0,33.169998168945305,32.86999893188477,32.970001220703125,228500.0,0.0006064420267215542,-1.608650943709196,-0.09374627470614674,66.58027618928548,64.50339414365871,-0.2384008355249918,-0.7966057415327157,-1.6952293197859483,-4.2566748184572525,24.294167716877368,0.29999923706053266,0.5713808246245264,0.6510001182556167,-0.5500859553394051,1.8520861918506348,0.05045708145810579,1.2515431550531275,-0.6726636881301076,27.102897031665563,-43.66437107721518,0.6005430367975098,12,-0.13000106811523438,-0.6600008010864258,-2.2450003623962402,-3.3650007247924805,1.5999984741210866,2,0.027575752951882082,2.687504470352502,32.97999954223633,2.4444538634340693,33.02000045776367,-1.0322650111672371,33.130001068115234,0.027575752951882082 4328,2010-12-09,32.419998168945305,33.18000030517578,32.330001831054695,33.11999893188477,423700.0,-0.017575813062263523,1.0731581371331105,-23.334308240081857,56.103252647334315,63.54939556953851,0.3396995934374871,-0.19925434358388827,-1.026677886176934,-3.578597914335777,24.492789484114642,0.8499984741210866,0.6002267887880066,0.05349836349486736,-1.140650666062264,1.2476473930519987,-0.5435761512836947,0.650572878273433,1.3600006103515696,7.199707031248863,-60.73431946575363,0.5970745147785651,12,0.45000076293946023,-0.07999897003173118,-1.6499972343444753,-2.7699975967407156,2.3600006103515696,3,0.049043807599931766,-1.608650943709196,33.0,2.687504470352502,32.97999954223633,2.4444538634340693,33.02000045776367,0.049043807599931766 4329,2010-12-10,32.389999389648445,32.43000030517578,32.209999084472656,32.419998168945305,415100.0,-0.0009253171187898479,7.799511748550503,0.04285535228688735,54.43642780496244,62.62037753035275,0.4096410894412017,-0.13855519970377372,-0.9221266406389788,-3.44315629735825,24.60969186893085,0.220001220703125,0.6556750148888995,-0.0005003929138140961,-1.1751538995861992,1.1741531137585675,-0.5878271462500066,0.5868263604223785,1.360999450683586,16.513787153921808,-47.41014026183643,0.5873267533361916,12,0.5400009155273366,-0.05000019073487039,-1.5049986839294505,-2.7399988174438548,1.9700012207031108,4,0.0639086055520508,1.0731581371331105,32.419998168945305,-1.608650943709196,33.0,2.687504470352502,32.97999954223633,0.0639086055520508 4330,2010-12-13,32.639999389648445,32.77000045776367,32.419998168945305,32.52000045776367,324200.0,0.007718431760140643,-1.1874903143513962,-4.000127161751878,54.76186799902269,62.54667414651762,0.2134402110289031,-0.3257080710313218,-1.112474807159714,-3.599240322835378,24.96226217416823,0.38000106811522727,0.6059897456651271,0.1989995956420998,-0.9236837897831123,1.3216829810673119,-0.3623420970705027,0.7603412883547058,1.0493594604492102,39.4495637596815,-20.674276664967294,0.5613416927126059,12,0.354999542236321,-0.3000001907348704,-1.4949998855590856,-2.8699998855590856,1.5699996948242116,0,0.06678922628494743,7.799511748550503,32.389999389648445,1.0731581371331105,32.419998168945305,-1.608650943709196,33.0,0.06678922628494743 4331,2010-12-14,32.709999084472656,32.810001373291016,32.47999954223633,32.72999954223633,298400.0,0.002144598533491804,2.6666030898340645,-0.1666719649044629,58.374377293748225,62.15440994851861,0.2549005850430106,-0.33490750806330283,-1.116910796763598,-3.5848212108078314,25.515272136869065,0.3300018310546875,0.5910003600063121,0.21949930191040323,-0.8556260882212214,1.2946246920420315,-0.31806339315541265,0.7570619969762156,0.9201853749999955,51.54632688375019,-7.39461251858561,0.5375626950658137,12,0.2849998474121094,-0.36999988555908203,-1.4324994087219238,-2.864999771118157,1.6100006103515625,1,0.06695207895758815,-1.1874903143513962,32.639999389648445,7.799511748550503,32.389999389648445,1.0731581371331105,32.419998168945305,0.06695207895758815 4332,2010-12-15,32.59999847412109,32.86999893188477,32.529998779296875,32.59000015258789,299100.0,-0.0033629047211984897,-4.230728601191458,-0.49990463475074143,49.152524108531125,59.978510608020194,0.33420365344061764,-0.1349529343112863,-0.9718989659613726,-3.3965712587849666,27.06504847410589,0.34000015258789773,0.5840294082555673,0.0479988098144446,-0.889110602857528,0.9851082224864172,-0.4205558965215417,0.5165535161504309,0.9733785703515636,40.20607204656211,-14.24024699653554,0.468554706335986,12,0.29500198364258523,-0.1549987792968679,-1.3399987220764054,-2.7549991607665874,1.8900032043457173,2,0.06349692612616065,2.6666030898340645,32.709999084472656,-1.1874903143513962,32.639999389648445,7.799511748550503,32.389999389648445,0.06349692612616065 4333,2010-12-16,32.810001373291016,33.0,32.40999984741211,32.709999084472656,126200.0,0.006441807024519797,1.4583363135684142,10.0019076688358,55.71429505638108,58.753313053825984,0.01090766890753514,-0.27311119161124964,-1.1305109329021406,-3.522796495143176,28.405449250081205,0.5900001525878906,0.6370106805634208,0.2035016059875474,-0.6532071287806289,1.0602103407557202,-0.22485276139654076,0.6318559733716356,0.7088405527816377,75.94956879484678,22.020638599936717,0.42835436738408694,12,-0.05500221252441406,-0.3650016784667969,-1.4050016403198207,-2.9650020599365163,1.4799995422363281,3,0.05455644699506834,-4.230728601191458,32.59999847412109,2.6666030898340645,32.709999084472656,-1.1874903143513962,32.639999389648445,0.05455644699506834 4334,2010-12-17,33.540000915527344,33.59999847412109,32.779998779296875,32.86999893188477,575600.0,0.022249299350245888,1.0759562129091955,6.699866488651464,63.09523917649929,58.60340198532054,-0.7317707700383522,-0.9211754327450734,-1.7976430567041248,-4.159611797998348,29.495200364871565,0.8199996948242116,0.6113373330399554,0.8515010833740249,-0.03394421499218225,1.736946381740232,0.4087784341909213,1.2942237325571284,-1.3300018310546875,94.9581825350782,41.14598167714825,0.4427226491831037,12,-0.6350021362304688,-1.095001220703125,-2.1125016212463343,-3.6950016021728445,1.5900001525878906,4,0.03697071645562988,1.4583363135684142,32.810001373291016,-4.230728601191458,32.59999847412109,2.6666030898340645,32.709999084472656,0.03697071645562988 4335,2010-12-20,33.630001068115234,33.689998626708984,33.029998779296875,33.5,323500.0,0.0026833676246629246,4.280079346913863,0.19403087048856654,68.1592035079962,58.48638486486231,-0.8114783161649086,-0.9321666248025338,-1.8279142402874555,-4.152882623971923,30.853827676676538,0.6599998474121094,0.5031929869044305,0.8610012054443388,-0.060552585816132876,1.7825549967048104,0.4002243098140994,1.3217781010745782,-1.3922019958496108,95.31268626469256,37.80797463108444,0.4607768956302363,12,-0.6800022125244141,-1.1850013732910156,-2.202501773834225,-3.785001754760735,2.5999984741210938,0,0.021706795095181697,1.0759562129091955,33.540000915527344,1.4583363135684142,32.810001373291016,-4.230728601191458,32.59999847412109,0.021706795095181697 4336,2010-12-21,33.700000762939446,34.0,33.65999984741211,33.84000015258789,185800.0,0.002081465733005272,-2.0908933277847135,-1.0769095337305046,60.4938140785637,57.81011129700433,-0.8589310553515332,-0.9351228587266647,-1.8525814287248252,-4.129554064577583,31.992073548513776,0.3699989318847656,0.43066513935053763,0.8580009460449176,-0.11687668022550213,1.8328785723153374,0.3705621329097113,1.345439759180124,-1.4041137084960909,81.13212526600869,27.804706813233764,0.4874388131352093,12,-0.5950012207031179,-1.1450004577636648,-2.25500106811522,-3.8550014495849467,1.7000007629394602,1,0.01513348100852463,4.280079346913863,33.630001068115234,1.0759562129091955,33.540000915527344,1.4583363135684142,32.810001373291016,0.01513348100852463 4337,2010-12-22,33.43000030517578,33.779998779296875,33.330001831054695,33.759998321533196,291200.0,-0.008011882838311113,1.4324229583577812,2.3571389645774863,48.16052828994706,56.927586368405755,-0.5828091706138352,-0.5848453631663375,-1.539773621993664,-3.770041347142204,32.90045772786049,0.4499969482421804,0.3698931322779657,0.5180004119873018,-0.41137221284580505,1.4473730368204087,0.0533140995707484,0.9826867244038553,-1.031866473999024,64.15096603000416,14.43720304012355,0.46468631241655417,12,-0.3250007629394531,-0.875,-1.9550008773803675,-3.585000991821282,1.9899978637695312,2,0.026622775397062926,-2.0908933277847135,33.700000762939446,4.280079346913863,33.630001068115234,1.0759562129091955,33.540000915527344,0.026622775397062926 4338,2010-12-23,33.389999389648445,33.490001678466804,33.240001678466804,33.36999893188477,165100.0,-0.0011965574382942767,1.2726752553187801,-0.0606078120845725,54.96178760342989,56.985959679346585,-0.4366635004194137,-0.5136876315604653,-1.4623504124647368,-3.6376166076456045,33.0050156086018,0.25,0.2896660641563997,0.4414995193481488,-0.5034113412719918,1.3864103799682894,-0.030955910961921518,0.9139549496582191,-0.8957535883422949,50.000000000000576,2.0415383009272787,0.4724554303100691,12,-0.18499946594238992,-0.7599992752075266,-1.914999961853031,-3.5450000762939453,2.479999542236328,3,0.03294406435836539,1.4324229583577812,33.43000030517578,-2.0908933277847135,33.700000762939446,4.280079346913863,33.630001068115234,0.03294406435836539 4339,2010-12-27,33.52000045776367,33.59000015258789,33.150001525878906,33.360000610351555,104100.0,0.003893413312116678,1.9333316379080148,7.999809269502548,59.469671792411766,57.50904898972315,-0.4352929197284965,-0.5863277741187147,-1.5529693827629423,-3.678609079725611,33.159265330240174,0.4399986267089844,0.22941356955352887,0.5160005569457979,-0.4261240429298212,1.458125156821417,0.04493825700799192,0.987062856883604,-0.9354094045358892,50.515573383671544,3.341062369674063,0.4710622999378086,12,-0.3150005340576172,-0.6650009155273438,-2.0600004196166957,-3.6750011444091726,2.7399978637695312,0,0.022971373724588684,1.2726752553187801,33.389999389648445,1.4324229583577812,33.43000030517578,-2.0908933277847135,33.700000762939446,0.022971373724588684 4340,2010-12-28,33.439998626708984,33.56999969482422,33.18000030517578,33.52000045776367,156300.0,-0.002386689438011569,3.333319204848896,-0.5000119209403016,58.58204706297657,57.5321234085263,-0.25689223715153986,-0.45067346036255174,-1.4317687890750648,-3.508202206137767,33.93233642254627,0.3899993896484375,0.26002923942390055,0.3859987258911133,-0.5360232592119232,1.3080207109941497,-0.0750122666604085,0.8470097184426351,-0.7704830366748681,34.11736722585741,-13.461295446567718,0.46101099255151967,12,-0.2349987030029297,-0.5849990844726562,-1.9799985885620082,-3.594999313354485,2.8500022888183594,1,0.05053835259599637,1.9333316379080148,33.52000045776367,1.2726752553187801,33.389999389648445,1.4324229583577812,33.43000030517578,0.05053835259599637 4341,2010-12-29,33.580001831054695,33.860000610351555,33.450000762939446,33.509998321533196,150300.0,0.00418669886648515,-3.315819061577367,-0.8750238413124034,60.35713604520964,58.777080290379466,-0.29112193942196285,-0.5055461598214208,-1.5319655296702948,-3.552555684544444,34.87626491657987,0.420001983642571,0.31269234734996587,0.4555017471313576,-0.39474961163069366,1.3057531058934089,0.03037606775033197,0.8806274265123832,-0.8306571764226263,60.56350135932506,9.965393904293244,0.4251256793810253,12,-0.3750019073486399,-0.7250022888183665,-2.0675015449523997,-3.7350025177001953,2.6899986267089773,2,0.07891594897802912,3.333319204848896,33.439998626708984,1.9333316379080148,33.52000045776367,1.2726752553187801,33.389999389648445,0.07891594897802912 4342,2010-12-30,33.75,33.970001220703125,33.509998321533196,33.509998321533196,190300.0,0.0050624824203580054,-2.833330684256369,3.428423519153675,77.82422437376957,61.233739103422636,-0.31384108111912923,-0.6514506966709419,-1.63453790423479,-3.6295749988752704,35.19676310049422,0.460002899169929,0.35636863266868346,0.5889999389648466,-0.3039655555857479,1.481965433515441,0.14251719168954935,1.0354826862401438,-0.9256160246458549,73.17057285609282,16.377184309528417,0.44648274727529863,12,-0.3600006103515625,-0.8450002670288086,-2.1675000190734863,-3.8500003814697266,2.8400001525878906,3,0.048888934100115744,-3.315819061577367,33.580001831054695,3.333319204848896,33.439998626708984,1.9333316379080148,33.52000045776367,0.048888934100115744 4343,2010-12-31,33.200000762939446,33.799999237060554,33.169998168945305,33.650001525878906,210100.0,-0.016296273690683094,-1.4705635962451717,-1.8749900659619863,63.91751361030656,61.32510292940121,0.3322354613150722,-0.1351591235967433,-1.029850831848485,-3.031483474543535,34.382421997518996,0.6300010681152486,0.36985584326870224,0.0560007095336843,-0.8193565926164297,0.9313580116837983,-0.38167794154136914,0.49367936060873774,-0.3050798261065495,6.097470203480744,-53.48634765923688,0.43767865107505527,12,0.3149986267089915,-0.2200012207031179,-1.6175007820129323,-3.2750005722045827,4.790000915527351,4,0.066867390210545,-2.833330684256369,33.75,-3.315819061577367,33.580001831054695,3.333319204848896,33.439998626708984,0.066867390210545 4344,2011-01-03,33.529998779296875,33.75,33.299999237060554,33.40999984741211,318500.0,0.009939699059459128,-1.6470621234391292,-0.26666384096977497,64.88290559470886,60.961069827924845,0.0007481073697803708,-0.4570890134754819,-1.3008436355819697,-3.3044355103246197,33.524072889445414,0.549999237060554,0.4520093694035694,0.36599884033203267,-0.5261291380826236,1.258126818746689,-0.08006514887529903,0.8120628295393644,-0.568773098673951,44.99990463293265,-16.423106898275115,0.4460639892073283,1,0.045001983642578125,-0.5499992370605469,-1.7599983215332031,-3.4249982833862305,3.1800003051757812,0,0.06978825642047837,-1.4705635962451717,33.200000762939446,-2.833330684256369,33.75,-3.315819061577367,33.580001831054695,0.06978825642047837 4345,2011-01-04,33.34000015258789,33.720001220703125,33.25,33.61999893188477,253100.0,-0.005666526502419611,-1.0434876353805582,-2.3333439298090046,60.12862012415535,60.92049272187948,0.1623576843839416,-0.2549595194230818,-1.0602457443237725,-3.053765131400503,32.99593311875445,0.470001220703125,0.49290198529100593,0.16000022888183452,-0.7327316871764609,1.05273214494013,-0.2863657291473132,0.6063661869109822,-0.3164480128023399,21.25016689236943,-39.71107134281081,0.44636595802914786,1,0.220001220703125,-0.3600006103515625,-1.5699996948242188,-3.234999656677246,4.4199981689453125,1,0.08758242818180251,-1.6470621234391292,33.529998779296875,-1.4705635962451717,33.200000762939446,-2.833330684256369,33.75,0.08758242818180251 4346,2011-01-05,33.810001373291016,34.110000610351555,33.110000610351555,33.110000610351555,222700.0,0.014097217113139271,-1.8571397431076089,-2.5000136239781634,67.43517497562239,63.062120131398956,-0.3245264476139127,-0.6952359457164192,-1.485715829047301,-3.4587875937111896,32.407141755667055,1.0,0.44950454961278297,0.5885013580322251,-0.34147490914335066,1.518477625207801,0.12351322444443724,1.053489491620013,-0.7278623618925977,70.00007629394602,6.148516155052292,0.4649881335877879,1,-0.20000076293946023,-0.7150001525878906,-1.9725008010864258,-3.6900014877319336,4.4099998474121165,2,0.07335106304359584,-1.0434876353805582,33.34000015258789,-1.6470621234391292,33.529998779296875,-1.4705635962451717,33.200000762939446,0.07335106304359584 4347,2011-01-06,33.90999984741211,33.939998626708984,33.650001525878906,33.779998779296875,159600.0,0.0029576595699309927,2.052623125263517,0.18571560917923965,66.36902193904666,64.32959061313414,-0.390323297557714,-0.7626662698071698,-1.5474848460007706,-3.4992723496838565,31.7865313756911,0.2899971008300781,0.3775845705623482,0.6429998397827177,-0.32942308089938166,1.615422760464817,0.15678837944166446,1.129211300123771,-0.799999237060554,79.9999237060554,16.94839225101103,0.4862114603410502,1,-0.299999237060554,-0.75,-1.984999656677246,-3.7799997329711914,4.619998931884773,3,0.06959600769599139,-1.8571397431076089,33.810001373291016,-1.0434876353805582,33.34000015258789,-1.6470621234391292,33.529998779296875,0.06959600769599139 4348,2011-01-07,34.009998321533196,34.31999969482422,33.65999984741211,33.93000030517578,135900.0,0.0029489376163684966,-1.1290354336764516,0.6153643005956201,58.60801254239129,64.23385069646521,-0.4393259579262363,-0.7772904103076215,-1.5989218579812174,-3.5451179529266277,32.61735740235455,0.6599998474121094,0.34915853667028074,0.6634983062744055,-0.27681065242963143,1.6038072649784425,0.19334382692238705,1.133652785626424,-0.8999977111816406,74.38003240918763,14.729787004504942,0.47015447935201954,1,-0.2949981689453054,-0.7449989318847585,-1.8474984169006277,-3.5949983596801687,3.210002899169936,4,0.07586009874693778,2.052623125263517,33.90999984741211,-1.8571397431076089,33.810001373291016,-1.0434876353805582,33.34000015258789,0.07586009874693778 4349,2011-01-10,34.459999084472656,34.549999237060554,33.75,33.93000030517578,208800.0,0.013231425614465442,1.2535218834957464,6.625149015307441,63.43038795098923,64.77255523957773,-0.8291606654067465,-1.1217745593557424,-2.0005784257728507,-3.93636229604207,33.85406840692009,0.799999237060554,0.4026738649546502,1.0099990844726534,0.05737376483622114,1.9626244041090857,0.5336864246544408,1.486311744290866,-1.2289985656738338,93.749983443138,37.01582476838557,0.4763126598182151,1,-0.6299991607666016,-1.0799999237060547,-1.9175000190734863,-3.604999542236328,2.7900009155273438,0,0.10243768681888121,-1.1290354336764516,34.009998321533196,2.052623125263517,33.90999984741211,-1.8571397431076089,33.810001373291016,0.10243768681888121 4350,2011-01-11,34.81999969482422,35.27000045776367,34.540000915527344,34.59999847412109,345500.0,0.010446912940104358,-3.2941612063549055,0.4150975988944684,66.56802630108801,65.46265415689754,-1.087147215575186,-1.3808794902957757,-2.3083443962126466,-4.232042502161086,34.94808812733584,0.8100013732910156,0.45076371558137396,1.2609996795654297,0.20531039546522578,2.3166889636656336,0.7331550375153313,1.788844321615528,-1.430719329833991,79.16662987367353,24.46450078284704,0.5278446420501004,1,-0.6299991607666016,-1.0799999237060547,-2.277500629425049,-3.9650001525878906,1.1800003051757812,1,0.05427913286080166,1.2535218834957464,34.459999084472656,-1.1290354336764516,34.009998321533196,2.052623125263517,33.90999984741211,0.05427913286080166 4351,2011-01-12,34.900001525878906,35.09999847412109,34.779998779296875,35.040000915527344,214700.0,0.0022975827615121514,1.4615881213687048,-0.6363573311138648,73.04075385056922,64.9311574320975,-1.073059805095447,-1.358026185413891,-2.3295916432020363,-4.247563779641887,36.048469384569216,0.31999969482421164,0.4821103815056844,1.2315013885498018,0.09535311310608563,2.367649663993518,0.6634272508279437,1.79957552627166,-1.2474203479003947,77.16054470145265,22.676522882784425,0.5680741377218583,1,-0.7100009918212891,-1.1600017547607422,-2.3325023651123047,-4.045001983642578,3.4300003051757812,2,0.08194832867080426,-3.2941612063549055,34.81999969482422,1.2535218834957464,34.459999084472656,-1.1290354336764516,34.009998321533196,0.08194832867080426 4352,2011-01-13,34.669998168945305,34.830001831054695,34.439998626708984,34.830001831054695,118200.0,-0.006590353778725522,3.8749284760629785,1.142888283378848,68.93486583119622,65.48864101219635,-0.7809566451165821,-1.0171416298877247,-2.0545454135122085,-3.9518466368723892,36.79832502000027,0.4600028991699219,0.5221908633592989,0.8979980468749957,-0.20496579365882184,2.0009618874088133,0.34651612660808695,1.4494799671419045,-0.7909782917968684,62.7327912200388,7.364253032182852,0.5514819202669086,1,-0.4799976348876882,-0.9299983978271413,-2.0649991035461355,-3.644998550415032,3.3800010681152415,3,0.1023940940077015,1.4615881213687048,34.900001525878906,-3.2941612063549055,34.81999969482422,1.2535218834957464,34.459999084472656,0.1023940940077015 4353,2011-01-14,34.59999847412109,34.72999954223633,34.509998321533196,34.610000610351555,212500.0,-0.002019027935424522,-1.3157725666560336,0.06251192065610736,66.26501317333049,65.64220852093209,-0.5492415396389134,-0.8497301139998328,-1.9361637576325421,-3.814436015868683,37.41093771041341,0.2200012207031321,0.5481983885670587,0.7384984970092674,-0.32559974306771977,1.8025967370862546,0.2064493769707738,1.270547617047761,-0.5262413156865193,55.92093540364207,-0.058930923514949995,0.5320491200384936,1,-0.40999794006346946,-0.8599987030029226,-1.9949994087219167,-3.4449987411498952,2.690002441406257,4,0.11358382885812035,3.8749284760629785,34.669998168945305,1.4615881213687048,34.900001525878906,-3.2941612063549055,34.81999969482422,0.11358382885812035 4354,2011-01-18,34.779998779296875,34.86999893188477,34.459999084472656,34.65999984741211,454100.0,0.005202321188263026,1.7333392673218664,-11.997330282227308,69.59063414285905,66.69354341189917,-0.5959534437810134,-0.9824399502833643,-2.050508248751214,-3.9343956027338507,37.38207421069618,0.4099998474121165,0.5230368304016793,0.8564989089965849,-0.27131665304769115,1.984314471040861,0.29259112797444686,1.4204066900187229,-0.5387675589562306,40.96378343597757,-17.047004835734093,0.5639077810221371,1,-0.5899982452392578,-1.039999008178711,-2.174999713897705,-3.6249990463256836,3.0699996948242188,1,0.07015533430261911,-1.3157725666560336,34.59999847412109,3.8749284760629785,34.669998168945305,1.4615881213687048,34.900001525878906,0.07015533430261911 4355,2011-01-19,34.360000610351555,34.900001525878906,34.279998779296875,34.790000915527344,157000.0,-0.012075853469992848,-1.1016900934917824,-3.583367771879132,60.540532738377266,65.92747205220526,-0.017938904283212764,-0.532235947038906,-1.5677362888187858,-3.4606602517164013,37.076654634941576,0.6200027465820312,0.5665557284444986,0.40000076293944886,-0.7350479591353078,1.5350494850142056,-0.1675235980979295,0.9675251239768272,0.9099998474121165,9.756324491295192,-45.951559328376575,0.5675243610373786,1,0.10000038146973367,-0.5200004577636648,-1.7250008583068777,-3.110001564025872,3.3400001525878977,2,0.08410941031176189,1.7333392673218664,34.779998779296875,-1.3157725666560336,34.59999847412109,3.8749284760629785,34.669998168945305,0.08410941031176189 4356,2011-01-20,34.209999084472656,34.36999893188477,34.040000915527344,34.22999954223633,144600.0,-0.0043655856581593655,1.1999923705860094,0.04651265946310315,56.24998704246956,64.80313484147447,0.21765832844946686,-0.3605533510099548,-1.36217967711994,-3.2606013314481608,36.20364726684181,0.329998016357429,0.5836254326966284,0.22449932098388814,-0.9088691365241957,1.357867778491972,-0.34218490777015376,0.79118354973793,1.0402013397216763,19.767214918117137,-32.33833212916669,0.5666842287540402,1,0.2550010681152344,-0.3699989318847656,-1.5425000190734863,-2.814999580383301,3.510002136230476,3,0.052323910068147184,-1.1016900934917824,34.360000610351555,1.7333392673218664,34.779998779296875,-1.3157725666560336,34.59999847412109,0.052323910068147184 4357,2011-01-21,34.31999969482422,34.43000030517578,34.130001068115234,34.389999389648445,123600.0,0.0032154520109732854,2.999949137887188,3.4999046347514517,67.28392518016781,65.76712513456076,0.19213766345553296,-0.42210001322750657,-1.4212938799320938,-3.3133292035586237,36.148485413496445,0.2999992370605469,0.6407581174545456,0.28999996185302734,-0.8212056326017674,1.401205556307822,-0.26560283537436646,0.8456027590804212,0.8817927490234325,32.55797448590337,-24.31938848875599,0.555602797227397,1,0.1900005340576172,-0.4799995422363281,-1.6525006294250488,-2.6599998474121094,3.3300018310546875,4,0.11684155512493244,1.1999923705860094,34.209999084472656,-1.1016900934917824,34.360000610351555,1.7333392673218664,34.779998779296875,0.11684155512493244 4358,2011-01-24,34.490001678466804,34.65999984741211,34.25,34.36999893188477,216500.0,0.004953437795869986,-1.2777730682828754,-1.714332425067946,65.58443408202824,66.0064635935651,0.10882911022684993,-0.5327832721126171,-1.5460891040967297,-3.425925497389674,36.422312265299446,0.4099998474121094,0.6374254544579259,0.40500183105469745,-0.6814405520507592,1.491444214160154,-0.1382193604980344,0.9482230226074293,0.6653191042480344,52.32563297315602,-5.804057967346708,0.5432211915527293,1,0.16499900817870383,-0.6500015258789134,-1.8200016021728587,-2.8300018310546946,2.8699989318847585,0,0.10321824834286275,2.999949137887188,34.31999969482422,1.1999923705860094,34.209999084472656,-1.1016900934917824,34.360000610351555,0.10321824834286275 4359,2011-01-25,34.290000915527344,34.439998626708984,34.200000762939446,34.439998626708984,428900.0,-0.005798804094124699,2.2000203453626237,-1.2499523173755485,65.37214191625696,65.87358755080609,0.31534119464475907,-0.2868449277981995,-1.2971154801114722,-3.178839215883581,36.53588605443363,0.29000091552735796,0.6322869815606964,0.16650104522705078,-0.8897935795882219,1.2227956700423235,-0.361646267180582,0.6946483576346836,0.8207070724999923,29.06974681073792,-32.331812752404915,0.5281473124076358,1,0.279998779296875,-0.2650012969970703,-1.6900014877319336,-2.340001106262207,4.489997863769538,1,0.08748906153109859,-1.2777730682828754,34.490001678466804,2.999949137887188,34.31999969482422,1.1999923705860094,34.209999084472656,0.08748906153109859 4360,2011-01-26,35.130001068115234,35.220001220703125,34.36999893188477,34.439998626708984,317500.0,0.024496941678631368,-1.0481937678095592,-4.600086467790748,69.07510308482708,65.43295968794585,-0.5320070700661006,-1.0474456938276688,-2.068345542140321,-3.972139421342753,36.99288857023749,0.9300003051757812,0.6840859750826311,0.9220010757446317,-0.17372434002037807,2.0177264915096416,0.3741383678621233,1.4698637836271402,-1.0900001525878906,92.37287039731031,30.73464258213538,0.5478627078825059,1,-0.5,-0.9800014495849609,-2.4550018310546875,-3.1350021362304688,3.3799972534179688,2,0.07742662463152006,2.2000203453626237,34.290000915527344,-1.2777730682828754,34.490001678466804,2.999949137887188,34.31999969482422,0.07742662463152006 4361,2011-01-27,36.22999954223633,36.63000106811523,35.080001831054695,35.130001068115234,892500.0,0.03131222432895053,-1.583338631537461,1.5941950464396284,76.00892603603927,66.21896637737285,-1.5907941936076924,-2.043505249761452,-3.088275374852458,-5.021920520852053,37.50567154949464,1.5499992370605327,0.7130771541298984,1.8894996643066406,0.509500161434417,3.2694991671788642,1.1994999128705288,2.5794994157427524,-2.16639862060547,83.99993896484399,23.664657476669376,0.6899997514361128,1,-0.8949985504150391,-1.3599987030029368,-3.5325002670288086,-4.2350006103515625,1.7700004577636719,3,0.04057414405952242,-1.0481937678095592,35.130001068115234,2.2000203453626237,34.290000915527344,-1.2777730682828754,34.490001678466804,0.04057414405952242 4362,2011-01-28,35.400001525878906,36.27000045776367,35.11999893188477,36.20000076293945,260700.0,-0.022909136816019693,1.4468153318588408,-0.7272730425374014,63.39115153002984,65.89964841700612,-0.7223145248619787,-1.1421118519156863,-2.1749193014233157,-4.142029923971307,37.91199149315994,1.1500015258788991,0.6800104559040108,0.977001571655272,-0.4508139749648379,2.404817118275382,0.26309379834521707,1.690909344965327,-1.2337445983886752,49.38274124425078,-8.796923700279258,0.7139077733100545,1,-0.06500053405761719,-0.5300006866455149,-2.5700016021728516,-3.2600011825561523,2.829998016357422,4,0.06553671171816777,-1.583338631537461,36.22999954223633,-1.0481937678095592,35.130001068115234,2.2000203453626237,34.290000915527344,0.06553671171816777 4363,2011-01-31,35.41999816894531,35.84000015258789,35.110000610351555,35.540000915527344,173900.0,0.0005648768984314323,1.027773068282985,0.15000357628209712,60.0840194709754,64.84335789790792,-0.6858906639322555,-1.0406172732948704,-2.120890085311231,-4.081812281309652,39.23777240255406,0.7299995422363352,0.6185066943874631,0.8859983444213881,-0.4855532825747986,2.257549971417575,0.20022253092329123,1.571774157919485,-1.1551914758300796,50.2056482629789,-3.331078035682623,0.6857758134980938,1,-0.08499717712402344,-0.5499973297119212,-2.589998245239258,-3.219998359680176,3.390003204345703,0,0.06295887837986291,1.4468153318588408,35.400001525878906,-1.583338631537461,36.22999954223633,-1.0481937678095592,35.130001068115234,0.06295887837986291 4364,2011-02-01,35.86999893188477,35.970001220703125,35.470001220703125,35.720001220703125,202000.0,0.012704708814299082,1.8571241730335364,-1.2499523173756075,60.82472929426561,64.87493529300663,-1.0784225719047242,-1.376917854453687,-2.4959125236704764,-4.448167674765905,40.66703585882758,0.5500030517578125,0.5969708851316895,1.2189990997314553,-0.1906351448453094,2.62863334430822,0.5141819774430729,1.9238162220198376,-1.5105844637695398,66.37161867917118,15.412782539925303,0.704817122288382,2,-0.5349979400634837,-0.9999980926513814,-2.9524989128112864,-3.669999122619636,2.120002746582024,1,0.04153893846766543,1.027773068282985,35.41999816894531,1.4468153318588408,35.400001525878906,-1.583338631537461,36.22999954223633,0.04153893846766543 4365,2011-02-02,36.2599983215332,36.29999923706055,35.83000183105469,35.83000183105469,335100.0,0.010872578791792487,-1.186052288393467,2.8666870120290597,63.17826391348022,65.64474383423004,-1.3081278442180562,-1.6200000993375525,-2.8087244487145284,-4.7464548756180385,42.3855028965089,0.4699974060058594,0.606294449015536,1.46299858093262,0.02060197475245218,2.905395187112788,0.7418002778425361,2.184196884022704,-1.809760389417967,76.12884330938711,27.307688090368373,0.7211983030900821,2,-0.8799972534179688,-1.3899974822998118,-3.2299985885620117,-4.059998512268066,2.8200035095214844,2,0.06949808533960034,1.8571241730335364,35.86999893188477,1.027773068282985,35.41999816894531,1.4468153318588408,35.400001525878906,0.06949808533960034 4366,2011-02-03,36.290000915527344,36.36000061035156,35.599998474121094,36.290000915527344,171100.0,0.0008274295472407989,9.857220708446867,0.0,66.33067586296005,65.53882724342918,-1.1309895564387134,-1.5332938119240254,-2.7666918890242727,-4.6877911992634544,43.41983415861604,0.7600021362304688,0.5912480221984566,1.3690011978149386,-0.14095033155743408,2.878952727187311,0.6140254331287522,2.123976962501125,-1.7525724579721071,94.40002441406253,45.38308895227873,0.7549757646861863,2,-0.8750000000000071,-1.4200000762939524,-3.2600011825561523,-4.090001106262207,2.450000762939453,3,0.061173804078246574,-1.186052288393467,36.2599983215332,1.8571241730335364,35.86999893188477,1.027773068282985,35.41999816894531,0.061173804078246574 4367,2011-02-04,36.27000045776367,36.349998474121094,35.939998626708984,36.209999084472656,147900.0,-0.0005511286100605695,2.727315288446533,100.0,67.00613070815857,65.69679353522145,-0.8999297405765887,-1.3991582374189377,-2.6666334189274465,-4.579458310886281,44.510061967379,0.4099998474121094,0.6485998844996175,1.2310007095336886,-0.31472220530173445,2.7767236243691116,0.45813925211597706,2.0038621669514,-1.6488690957860328,92.79998779296878,42.81165364591763,0.7728614574177133,2,-0.8549995422363352,-1.3999996185302805,-3.2400007247924805,-4.070000648498535,2.270000457763672,4,0.04769780866837614,9.857220708446867,36.290000915527344,-1.186052288393467,36.2599983215332,1.8571241730335364,35.86999893188477,0.04769780866837614 4368,2011-02-07,36.59000015258789,36.88999938964844,36.18999862670898,36.459999084472656,231300.0,0.008822709974786402,-1.089548329793813,2.1666348782503655,67.92080838357273,65.97997869825653,-0.9953944583793373,-1.5978845992896993,-2.9215159789457417,-4.808847019171203,45.29600024927903,0.7000007629394602,0.7569348374452005,1.4220003128051744,-0.19129443043150474,3.0352950560418535,0.6153529411868348,2.228647684423514,-1.8885140023647509,78.873265922352,26.597336113085568,0.8066473716183381,2,-0.9600009918212891,-1.5900001525878906,-3.442500591278076,-4.390000343322754,1.7299995422363281,0,0.0448209724736075,2.727315288446533,36.27000045776367,9.857220708446867,36.290000915527344,-1.186052288393467,36.2599983215332,0.0448209724736075 4369,2011-02-08,37.9900016784668,38.849998474121094,37.11999893188477,37.290000915527344,564800.0,0.03826186171195989,-2.326907064860594,5.384577012236274,80.09949839599327,67.20491151060834,-2.0286954143056874,-2.8668525718325526,-4.2307301754379125,-6.107260676512158,46.191909341772316,2.259998321533203,0.8663020970933175,2.6455017089843764,0.6348823724576107,4.656121045511142,1.64019204072099,3.650811377247763,-3.157204733878139,73.53856013371394,15.228026865495096,1.005309668263383,2,-1.0250015258789062,-2.0100021362304688,-4.742502212524414,-5.79000186920166,0.26999664306640625,1,0.021584618546858447,-1.089548329793813,36.59000015258789,2.727315288446533,36.27000045776367,9.857220708446867,36.290000915527344,0.021584618546858447 4370,2011-02-09,36.709999084472656,38.0,36.11999893188477,37.86999893188477,900500.0,-0.033693143917907786,1.6478851294174435,-1.6571408330199937,67.45809162940765,66.25481879876038,-0.5598777363095522,-1.5157070877139773,-2.873909254249952,-4.736712483807594,45.75311364331948,1.8800010681152273,0.9583186657620715,1.2709991455078153,-0.8121758332838169,3.3541741242994476,0.2294116561119992,2.3125866349036315,-1.5558260175214045,34.153864933894226,-27.832851176254927,1.0415874893958157,2,0.2700004577636719,-0.7299995422363281,-3.4324989318847656,-4.494998931884766,2.0600013732910156,2,0.03486795494188799,-2.326907064860594,37.9900016784668,-1.089548329793813,36.59000015258789,2.727315288446533,36.27000045776367,0.03486795494188799 4371,2011-02-10,37.7599983215332,37.79999923706055,36.27000045776367,36.5099983215332,366800.0,0.028602540540641597,1.3007468765416519,-1.0775863486436381,71.23455342387817,67.12630789807685,-1.5310268443319401,-2.4669377464512365,-3.8246010002929154,-5.693931353905725,45.29060488007832,1.529998779296875,1.1093907559176728,2.1779985427856445,-0.12991555678654976,4.485912642357839,1.024041492999551,3.331955592571738,-2.310159222008366,62.54294811880358,-3.0355090566834235,1.1539570497860965,2,-0.779998779296875,-1.779998779296875,-4.489997863769531,-5.5449981689453125,1.8200035095214844,3,0.03495772161538291,1.6478851294174435,36.709999084472656,-2.326907064860594,37.9900016784668,-1.089548329793813,36.59000015258789,0.03495772161538291 4372,2011-02-11,38.22000122070313,38.59000015258789,37.7400016784668,37.77000045776367,276900.0,0.01218228071020877,-2.333338319882118,0.36000061035156816,72.22883264397518,68.47573158396571,-1.7309763259895377,-2.790412773096442,-4.205305935949845,-6.057537067085285,45.902440504415644,0.8499984741210938,1.2047103685723641,2.4605012893676843,-0.08582316882577601,5.006825747561145,1.1873390602709506,3.733663518464418,-2.4981493712105944,76.92317366097836,9.268934889751478,1.2731622290967308,2,-1.0600013732910227,-1.970001220703132,-4.867500305175788,-5.815000534057631,1.4699974060058452,4,0.013605453719399474,1.3007468765416519,37.7599983215332,1.6478851294174435,36.709999084472656,-2.326907064860594,37.9900016784668,0.013605453719399474 4373,2011-02-14,38.52999877929688,38.52999877929688,37.75,37.93999862670898,223100.0,0.008110872545598724,1.6440629748164994,1.311109227313197,74.94116390452668,70.04422431843916,-1.7359844277706387,-2.941711517548036,-4.447532113817537,-6.26819650059533,46.54734048615408,0.7799987792968821,1.1737825349447064,2.5739988327026424,-0.19260175238602528,5.34059941779131,1.1906985401583086,3.9572991252469762,-2.557895199834057,88.27839749152196,15.093133065057714,1.383300292544334,2,-1.3050003051757884,-2.2749996185302805,-5.144998550415046,-6.024998664855964,1.3600006103515554,0,0.0002595934738476302,-2.333338319882118,38.22000122070313,1.3007468765416519,37.7599983215332,1.6478851294174435,36.709999084472656,0.0002595934738476302 4374,2011-02-15,37.22000122070313,38.15999984741211,37.150001525878906,37.88999938964844,414700.0,-0.033999418637346124,-1.493830532740562,-1.1355898231661585,61.64994847818203,69.87441149229491,-0.2395407669535814,-1.517337089573779,-3.07037061879101,-4.861478101367631,46.70640916404271,1.3799972534179759,1.2396944421412286,1.1420011520385813,-1.621441177546295,3.9054434816234576,-0.2397200127538568,2.5237223168310194,-1.0176660496676462,44.53448361070969,-25.1404046290696,1.3817211647924377,2,0.004997253417961645,-0.9200019836425852,-3.730001449584968,-4.610001564025886,2.8699989318847585,1,0.02955396125858334,1.6440629748164994,38.52999877929688,-2.333338319882118,38.22000122070313,1.3007468765416519,37.7599983215332,0.02955396125858334 4375,2011-02-16,37.25,37.90999984741211,37.09000015258789,37.27000045776367,724100.0,0.0008059854463460248,-3.823525451873128,0.0298515110797334,56.455700970140576,68.77719205975943,-0.12777661563239207,-1.391042621376556,-3.027925907347324,-4.803978310093868,47.34458128944452,0.8199996948242188,1.3449628074289777,1.0274999618530245,-1.6588542901378531,3.713854213843902,-0.3156771641424143,2.3706770878484633,-0.8358517647176669,42.241365135635526,-24.56310277138835,1.3431771259954381,2,0.14499855041503906,-0.8050003051757812,-3.645000457763672,-4.52500057220459,3.1500015258789062,2,0.027114048900220178,-1.493830532740562,37.22000122070313,1.6440629748164994,38.52999877929688,-2.333338319882118,38.22000122070313,0.027114048900220178 4376,2011-02-17,36.0,36.79999923706055,35.83000183105469,36.790000915527344,1541200.0,-0.03355704697986572,1.3950625423856529,39.49914171275987,53.605760193082375,67.28826200252874,1.2033006031695024,-6.78750718776655e-05,-1.7172243516126287,-3.4734988263403324,48.0216233535095,1.4199981689453125,1.3917375298512482,-0.312000083923337,-2.8300407616059573,2.2060405937592833,-1.5710204227646472,0.9470202549179731,2.8499984741210938,6.159357693046604,-60.2526206575897,1.259020338841311,2,1.3400001525878906,0.44499969482421875,-2.0349998474121094,-2.9149999618530273,4.689998626708977,3,0.0769444571601019,-3.823525451873128,37.25,-1.493830532740562,37.22000122070313,1.6440629748164994,38.52999877929688,0.0769444571601019 4377,2011-02-18,38.33000183105469,38.40999984741211,36.59000015258789,36.9900016784668,7980300.0,0.06472227308485246,1.42667243111275,-1.6962007590755888,63.687687325593416,66.81791521830883,-0.8982172739815013,-2.1230993780893783,-3.9588430406815576,-5.711689019376472,49.0646491735202,2.4099998474121094,1.4553168178301092,1.8175016403198256,-0.6711154647082012,4.306118745347852,0.5731930878058122,3.061810192833839,0.4595967102050764,92.59269724832835,23.13391168904421,1.2443085525140123,2,-0.9900016784667969,-1.8850021362304688,-4.365001678466797,-5.245001792907715,2.589996337890625,4,0.032611529879637446,1.3950625423856529,36.0,-3.823525451873128,37.25,-1.493830532740562,37.22000122070313,0.032611529879637446 4378,2011-02-22,38.04999923706055,38.77000045776367,37.81999969482422,37.81999969482422,1109600.0,-0.007305050368332733,-7.260892640936759,0.1716414298850182,60.42064486577085,64.63137593717299,-0.4350886087778747,-1.6471669488747693,-3.573190637114614,-5.341688594443383,49.916989657532646,0.9500007629394531,1.5045847884435517,1.359499168395999,-1.0271962196511666,3.7461945564431645,0.16615147437241262,2.5528468624195852,-2.2199974060058594,75.51015112176805,5.42701543907053,1.1933476940235832,2,-0.7499980926513672,-1.6049995422363281,-4.084999084472656,-4.964999198913574,3.0900001525878906,1,0.043101167477845204,1.42667243111275,38.33000183105469,1.3950625423856529,36.0,-3.823525451873128,37.25,0.043101167477845204 4379,2011-02-23,37.290000915527344,38.0,37.27000045776367,37.95000076293945,1231900.0,-0.019973675079419384,-1.085710704573817,-2.869570265204916,54.755318822932274,63.21995673645351,0.2404592607903382,-0.6860674248882148,-2.7132283844178318,-4.502862373912734,50.72252312790406,0.779998779296875,1.543729176247588,0.4495008468627901,-1.6633421238123134,2.5623438175378936,-0.6069206384747616,1.5059223322003419,-1.4011991119384746,49.65985600159854,-18.846464386076164,1.056421485337551,2,0.010000228881835938,-0.845001220703125,-3.325000762939453,-4.205000877380371,4.379997253417969,2,0.06972374390686786,-7.260892640936759,38.04999923706055,1.42667243111275,38.33000183105469,1.3950625423856529,36.0,0.06972374390686786 4380,2011-02-24,37.849998474121094,37.97999954223633,37.08000183105469,37.25,711700.0,0.015017365107131697,1.0930164475435142,-0.9090888073288443,56.866186068565156,61.62347147475206,-0.15737298806266864,-1.0876033918463577,-3.172753231853669,-4.989555693949576,50.52724898282634,0.8999977111816406,1.5725136867707192,0.8734985351562514,-1.122701098583505,2.869698168896008,-0.12460128171363039,1.8715983520261332,-1.9035726974487304,68.70740090540714,3.3328509578230836,0.99809981686988,2,-0.5499973297119141,-1.404998779296875,-3.884998321533203,-4.764998435974121,4.25,3,0.05918102427397298,-1.085710704573817,37.290000915527344,-7.260892640936759,38.04999923706055,1.42667243111275,38.33000183105469,0.05918102427397298 4381,2011-02-25,37.70000076293945,38.310001373291016,37.52999877929688,37.95000076293945,1078200.0,-0.003962951578035057,-1.6440588105983611,-0.4166677263074908,56.22280492185679,59.84502395007224,-0.01875301956957287,-0.8662429556152986,-2.9242109110088705,-4.764465703229298,49.25495608019539,0.7800025939941335,1.3792728112655155,0.650000762939456,-1.3387045585573247,2.6387060844362367,-0.3443518978089344,1.6443534236878463,-1.6971034926452617,50.91745206256103,-10.534062967735714,0.9943526607483889,2,-0.39999961853027344,-1.2550010681152344,-3.5500001907348633,-4.6150007247924805,4.049999237060547,4,0.07161805592305615,1.0930164475435142,37.849998474121094,-1.085710704573817,37.290000915527344,-7.260892640936759,38.04999923706055,0.07161805592305615 4382,2011-02-28,37.72000122070313,37.81999969482422,37.41999816894531,37.79999923706055,574000.0,0.0005305161103164036,5.6667514384715645,0.3199920654296591,55.04915641999313,57.63480089623518,-0.13090303930952274,-0.7415424133059432,-2.839856384668387,-4.723664031583304,47.86634365339707,0.40000152587890625,1.3498908673582974,0.5540012359619197,-1.295225846205561,2.4032283181294005,-0.3706123051218242,1.4786147770456637,-1.6617618866595478,37.869817142676986,-20.49486194485125,0.9246135410837418,2,-0.4200000762939524,-1.230001449584968,-3.5675010681152415,-4.6350011825561594,4.29999923706054,0,0.07873799867153042,-1.6440588105983611,37.70000076293945,1.0930164475435142,37.849998474121094,-1.085710704573817,37.290000915527344,0.07873799867153042 4383,2011-03-01,37.650001525878906,37.77000045776367,37.16999816894531,37.68999862670898,656200.0,-0.0018557712767465206,5.0,0.4999761575508592,48.27586073487497,56.14879114697884,-0.22222787699801927,-0.5227100689851198,-2.6709335914925347,-4.586105417938633,46.31898767740054,0.6000022888183594,1.1809967246274766,0.3725013732910156,-1.2932769786303595,2.0382797252123908,-0.46038780266967194,1.2053905492517032,-1.5375269693609184,46.34145585029014,-9.68645056779016,0.8328891759606892,3,-0.35000038146972656,-1.1250019073486328,-3.475001335144043,-4.565001487731934,4.099998474121094,1,0.08685249695989405,5.6667514384715645,37.72000122070313,-1.6440588105983611,37.70000076293945,1.0930164475435142,37.849998474121094,0.08685249695989405 4384,2011-03-02,37.36000061035156,37.7599983215332,37.290000915527344,37.5,449800.0,-0.0077025472449984145,-2.357138964577657,3.5002384358613754,53.66404669501672,55.838607338631746,0.10026423700992382,-0.12159260686178897,-2.3068735012402115,-4.2285880328840335,44.59679561648453,0.4699974060058594,0.9418590912324376,0.008000373840332031,-1.5203371886507497,1.5363379363314138,-0.7561684074052124,0.7721691550858765,-1.1943755358086605,22.764136870148278,-34.542298100893305,0.7641687812455422,3,-0.05999946594238281,-0.8350009918212891,-3.1125001907348633,-4.170000076293945,4.149997711181641,2,0.10117769586570957,5.0,37.650001525878906,5.6667514384715645,37.72000122070313,-1.6440588105983611,37.70000076293945,0.10117769586570957 4385,2011-03-03,38.77999877929688,38.90999984741211,37.63000106811523,37.63000106811523,794800.0,0.03800851567844643,-1.2260892640936607,-8.214305177111818,55.51948655132569,56.05124360065878,-1.2067864628658995,-1.4157025050293228,-3.6376864707407677,-5.574841488190486,42.861381243751886,1.5499992370605469,0.6675136183319808,1.3019985198974666,-0.26236219627223534,2.8663592360671686,0.5198181618126156,2.0841788779823176,-2.5622861970895627,92.52868145335482,34.40227312097676,0.7821803580848525,3,-1.029998779296882,-2.1399993896484446,-4.482499122619636,-5.589998245239265,1.8899993896484304,3,0.0745229365811968,-2.357138964577657,37.36000061035156,5.0,37.650001525878906,5.6667514384715645,37.72000122070313,0.0745229365811968 4386,2011-03-04,38.5099983215332,38.97000122070313,37.88999938964844,38.650001525878906,701500.0,-0.0069623637509710345,1.7692262548111164,-0.12174215912294808,51.60219541300138,54.70841116592633,-0.6071481652477928,-1.0233242007573082,-3.282056081466621,-5.240060934883189,41.64900572528166,1.0800018310546946,0.6114964376473466,0.9209981918334975,-0.6029561018570462,2.444952485524041,0.15902104498822212,1.682975338678773,-2.184594248717694,74.44432670707384,17.923287533539153,0.7619771468452732,3,-0.4849967956542969,-1.4849967956542898,-4.119997978210449,-5.319997787475586,2.0900001525878906,4,0.09322254762552173,-1.2260892640936607,38.77999877929688,-2.357138964577657,37.36000061035156,5.0,37.650001525878906,0.09322254762552173 4387,2011-03-07,38.0,38.5099983215332,37.38000106811523,38.5,492200.0,-0.013243270417075848,3.3461713397010118,3.571346829786654,47.13513937059503,53.232243888684565,-0.1663800146701817,-0.3974507947226016,-2.68188429633301,-4.667750147983618,40.13786226948854,1.1299972534179759,0.609991110096118,0.3244998931884737,-1.0755820677197008,1.7245818540966482,-0.37554108726561,1.0245408736425574,-1.5159200983112342,46.11113465858499,-6.128731788167258,0.7000409804540865,3,0.02500152587890625,-0.9599990844726562,-2.8974990844726562,-4.129999160766609,2.8199996948242188,0,0.09868421052631571,1.7692262548111164,38.5099983215332,-1.2260892640936607,38.77999877929688,-2.357138964577657,37.36000061035156,0.09868421052631571 4388,2011-03-08,38.22999954223633,38.59000015258789,37.810001373291016,37.90999984741211,483200.0,0.006052619532534997,-2.000014672007277,-0.6399993896484375,56.18114455004511,53.39066896947488,-0.41142735565112076,-0.5252140395545197,-2.8158890323552654,-4.836341271923104,38.16448200311031,0.779998779296875,0.7448377347196882,0.47249946594238423,-0.8498405401275306,1.794839472012299,-0.18867053709257675,1.1336694689773452,-1.5967643614066986,55.95228904500864,2.6246501316952973,0.661170003034958,3,-0.20499801635742188,-1.1899986267089844,-3.1274986267089844,-4.359998703002937,2.490001678466804,1,0.09913682869235108,3.3461713397010118,38.0,1.7692262548111164,38.5099983215332,-1.2260892640936607,38.77999877929688,0.09913682869235108 4389,2011-03-09,38.810001373291016,39.11999893188477,38.040000915527344,38.22000122070313,641100.0,0.015171379492534554,-1.273678208458999,1.8437522351762885,58.94496466373125,53.62164436893778,-0.8416512614500178,-1.0968708629499488,-3.295368144467986,-5.351098247078944,35.242959754663275,1.079998016357429,0.5819440543941923,1.0115013122558594,-0.3896900376538568,2.4126926621655755,0.31090563730100484,1.712096987210714,-2.0365602300689787,82.18402648367764,26.31995007313737,0.7005956749548576,3,-0.6650028228759766,-1.5150012969970703,-3.707500457763672,-4.940000534057624,2.289997100830078,2,0.07575363366857002,-2.000014672007277,38.22999954223633,3.3461713397010118,38.0,1.7692262548111164,38.5099983215332,0.07575363366857002 4390,2011-03-10,37.9900016784668,38.52000045776367,37.900001525878906,38.41999816894531,572300.0,-0.021128566498545442,-1.032794061548275,-0.7288074224937856,62.002426866153726,54.26382458497078,0.0003312038333831424,-0.18557425849771647,-2.3797225453757846,-4.4690015250640585,33.98229525062336,0.9099998474121094,0.4589164651230817,0.1275014877319336,-1.1780147325719312,1.4330177080357984,-0.5252566224199953,0.7802595978838625,-1.0288359121517416,35.0575493828515,-25.974621092801137,0.652758110151932,3,0.1549968719482422,-0.6300029754638672,-2.887500762939453,-4.045001029968262,3.05999755859375,3,0.09265586963797334,-1.273678208458999,38.810001373291016,-2.000014672007277,38.22999954223633,3.3461713397010118,38.0,0.09265586963797334 4391,2011-03-11,39.08000183105469,39.209999084472656,38.09000015258789,38.2599983215332,1070500.0,0.028691763738607934,1.0740759055507478,-1.9070004701874539,55.31915238994995,54.2938241371882,-0.9759626429549257,-1.2349279910523023,-3.363952297594409,-5.491852002710942,32.829908452570926,1.2199974060058594,0.4916696905092621,1.1515014648437472,-0.26125642067829347,2.564259350365788,0.44512252208272685,1.8578804076047675,-1.9461294114940557,92.89631724974625,34.375152687195225,0.7063789427610206,3,-0.8900032043457031,-1.6750030517578125,-3.955000877380371,-4.910001754760742,1.4399986267089844,4,0.04068567715949145,-1.032794061548275,37.9900016784668,-1.273678208458999,38.810001373291016,-2.000014672007277,38.22999954223633,0.04068567715949145 4392,2011-03-14,38.7400016784668,39.150001525878906,38.47000122070313,38.77999877929688,380600.0,-0.00870010585101133,-1.344836658050716,-0.04877674347201961,54.85234263419322,55.024544348223564,-0.5320057393983433,-0.9001230306568004,-2.9254322071449366,-5.073702830894803,31.162478498762464,0.6800003051757741,0.446425722207735,0.7855012893676729,-0.6683860307117655,2.2393886094471114,0.05855762932795727,1.5124449494073886,-1.398516592414964,66.42870182915033,9.64110493574178,0.7269436600397187,3,-0.4900016784667969,-1.220001220703125,-3.597500801086433,-4.570001602172852,2.25,0,0.04801230549992863,1.0740759055507478,39.08000183105469,-1.032794061548275,37.9900016784668,-1.273678208458999,38.810001373291016,0.04801230549992863 4393,2011-03-15,38.540000915527344,38.810001373291016,37.900001525878906,37.93999862670898,527100.0,-0.0051626420824504304,-1.6764839529443445,-15.001144492129129,59.541991401491586,55.677649315609656,-0.2151023838888264,-0.7371274180336727,-2.609473432976344,-4.799754771167365,29.127875659031098,0.9099998474121094,0.41770011608897306,0.5850004196166978,-0.8697270520394724,2.039727891272868,-0.14236331621138731,1.312364155444783,-1.0116644296334272,48.855006289894234,-8.46927012203603,0.7273637358280841,3,-0.24500083923339844,-1.0200004577636719,-3.3975000381469798,-4.370000839233398,3.529998779296875,1,0.05915928191839481,-1.344836658050716,38.7400016784668,1.0740759055507478,39.08000183105469,-1.032794061548275,37.9900016784668,0.05915928191839481 4394,2011-03-16,38.31999969482422,38.84000015258789,38.18999862670898,38.40999984741211,495500.0,-0.005708386493952777,-2.7142701441945034,-0.14999968210977208,53.78422938803891,55.48484296413335,0.17365733882923706,-0.4537560038786239,-2.2843182814689627,-4.506654172763632,28.019597144830076,0.6500015258789134,0.4037084391195336,0.3099992752075167,-1.1104975043332033,1.7304960547482366,-0.40024911456283974,1.0202476649778731,-0.6234969490724254,32.06098867819037,-22.839279001327853,0.7102483897703598,3,-0.024999618530273438,-0.7999992370605469,-3.005000114440918,-3.9700002670288086,4.479999542236328,2,0.06263052048518358,-1.6764839529443445,38.540000915527344,-1.344836658050716,38.7400016784668,1.0740759055507478,39.08000183105469,0.06263052048518358 4395,2011-03-17,38.2599983215332,38.88999938964844,38.13999938964844,38.810001373291016,595900.0,-0.001565797854093387,1.1126787805847778,6.111134658585174,54.575141399295134,55.81517029594377,0.17001888519023112,-0.3311886439593721,-2.1115669915754722,-4.376832644407536,26.965067540674298,0.75,0.4899269319927768,0.1994979858398409,-1.1784101320140508,1.5774061036937326,-0.4894560730871049,0.8884520447667867,-0.41214594190932274,27.48072263896007,-26.76985987519647,0.6889540589269474,3,0.03500175476074219,-0.7399978637695312,-1.7874984741210938,-2.854999542236328,4.36000061035157,3,0.07422896699369441,-2.7142701441945034,38.31999969482422,-1.6764839529443445,38.540000915527344,-1.344836658050716,38.7400016784668,0.07422896699369441 4396,2011-03-18,38.77000045776367,39.0,38.560001373291016,38.61999893188477,462300.0,0.013329904824993966,-2.259289609765746,-0.27272853377721,57.94250025825648,57.0159881723506,-0.3343878413499013,-0.6566982818823348,-2.5157201450579194,-4.81956736873768,27.709132820948557,0.7400016784667969,0.5582924055043748,0.5710000991821289,-0.4438973417293255,1.5858975400935833,0.06355137872640171,1.078448819637856,-0.785933407654916,69.59991455078125,12.728804833999668,0.5074487204557271,3,-0.26000022888183594,-1.25,-2.2900009155273438,-3.365001678466797,3.6699981689453054,4,0.05880832479691933,1.1126787805847778,38.2599983215332,-2.7142701441945034,38.31999969482422,-1.6764839529443445,38.540000915527344,0.05880832479691933 4397,2011-03-21,39.58000183105469,40.0,38.93999862670898,39.02000045776367,382400.0,0.020892477785070973,-1.9444276669580267,3.733304511469583,63.1292428740476,57.78799909723976,-1.002075334106003,-1.4421932197714824,-3.211501615066112,-5.561059731474032,27.580852182540085,1.2299995422363281,0.5218806510222933,1.3185014724731445,0.13045056490415163,2.5065523800421374,0.7244760186886481,1.912526926257641,-1.4733415775095438,80.0000726609531,20.896619615817443,0.5940254537844976,3,-0.6300010681152344,-1.6650009155273438,-3.1000022888183594,-4.1750030517578125,3.4299964904785156,0,0.023749332572578608,-2.259289609765746,38.77000045776367,1.1126787805847778,38.2599983215332,-2.7142701441945034,38.31999969482422,0.023749332572578608 4398,2011-03-22,39.68999862670898,39.95000076293945,39.310001373291016,39.47999954223633,501800.0,0.0027791003174735263,-1.327289877789954,0.37499744552147557,66.2482382966769,58.599473945344826,-0.9869837261393357,-1.49992779931965,-3.2068691110059646,-5.597060941699404,27.223235722894668,0.6399993896484375,0.5551738694763557,1.3464982986450096,0.0036142669023604412,2.6893823303876587,0.6750562827736815,2.0179403145163377,-1.3561376035892536,83.3332649696051,18.822108359777403,0.6714420158713251,3,-0.7399978637695241,-1.7749977111816335,-2.9849987030029226,-4.224998474121087,3.1100006103515696,1,0.03275392030079316,-1.9444276669580267,39.58000183105469,-2.259289609765746,38.77000045776367,1.1126787805847778,38.2599983215332,0.03275392030079316 4399,2011-03-23,39.88999938964844,40.02999877929688,39.36999893188477,39.72999954223633,422700.0,0.005039072054914939,2.000008669793475,0.7619073569482546,59.327729045146675,58.302285298566275,-1.1372723232372053,-1.5759560296167692,-3.302060229139798,-5.724345318203959,27.5347802401544,0.6599998474121094,0.6907167889490893,1.416499137878418,0.0015673400156970274,2.831430935741139,0.7090332389470575,2.1239650368097784,-1.3562016893030773,92.59262249420696,30.31907779888101,0.7074658989313619,3,-0.9249992370605469,-1.9599990844726562,-3.15000057220459,-4.3600006103515625,3.020000457763672,2,0.05465029677943534,-1.327289877789954,39.68999862670898,-1.9444276669580267,39.58000183105469,-2.259289609765746,38.77000045776367,0.05465029677943534 4400,2011-03-24,40.09000015258789,40.36999893188477,39.709999084472656,40.06999969482422,585900.0,0.00501380711956978,1.2758693264405152,0.12500298023508094,63.43537856297618,59.2040882066803,-1.1265282257171307,-1.685978041638144,-3.4043720443766006,-5.850367169479085,28.175929139179125,0.6599998474121165,0.7291668327243457,1.5044998168945298,-0.05032892991162896,3.0593285637006886,0.7270854434914469,2.2819141902976128,-1.346734301189315,84.53043331647244,22.813405513065177,0.7774143734030794,3,-0.9549999237060547,-1.989999771118164,-3.3275012969970703,-4.560001373291016,2.2099990844726562,3,0.06759788162030533,2.000008669793475,39.88999938964844,-1.327289877789954,39.68999862670898,-1.9444276669580267,39.58000183105469,0.06759788162030533 4401,2011-03-25,40.400001525878906,40.9900016784668,40.150001525878906,40.25,659300.0,0.007732635872065519,-3.8000217983651225,7.499904634751097,71.1267444828003,61.012355078747746,-1.3740977091263886,-1.879704151647175,-3.6136471851591097,-6.081600518190228,28.76549747645437,0.9000015258789062,0.7033063953841108,1.6795011520385756,-0.014257913742177664,3.373260217819329,0.832621619148199,2.5263806849289523,-1.3964583816025424,71.21954759618615,7.217485553149174,0.846879532890377,3,-0.9549999237060547,-1.989999771118164,-3.4800024032592773,-4.870002746582031,1.6499977111816406,4,0.05495042876629119,1.2758693264405152,40.09000015258789,2.000008669793475,39.88999938964844,-1.327289877789954,39.68999862670898,0.05495042876629119 4402,2011-03-28,40.68999862670898,40.90999984741211,40.400001525878906,40.400001525878906,359700.0,0.0071781457890369715,-2.517264966259323,1.9332943390467967,71.42854294653843,62.33308302819739,-1.5180365882626177,-2.040400371065715,-3.790056675044802,-6.296411140472877,29.523204103254514,0.5099983215332031,0.7268222550128769,1.8209983825683551,-0.017981569492249605,3.65997833462896,0.9015084065380492,2.740488358598661,-1.3288929462783372,82.14267873442857,16.41506691472324,0.9194899760303025,3,-1.12499809265136,-1.8999977111816335,-3.7974987030029226,-5.159999847412102,1.4300003051757955,0,0.04300811155228934,-3.8000217983651225,40.400001525878906,1.2758693264405152,40.09000015258789,2.000008669793475,39.88999938964844,0.04300811155228934 4403,2011-03-29,40.91999816894531,41.15999984741211,40.540000915527344,40.540000915527344,546900.0,0.005652483411129117,-2.263175858815026,1.3103484563476202,69.57324249782548,64.08741781817368,-1.5365106122680885,-2.1216364862378825,-3.8991974164461567,-6.447526739100766,30.692808279694635,0.6199989318847656,0.7599942574638874,1.88749809265137,-0.07261818824572686,3.847614373548467,0.9074399522028216,2.8675562330999185,-1.2656912088681622,86.59209185956801,21.998225856905066,0.9800581404485467,3,-1.269998550415039,-1.799997329711914,-4.027498245239258,-5.3899993896484375,-2.4299964904785156,1,0.051075274831610784,-2.517264966259323,40.68999862670898,-3.8000217983651225,40.400001525878906,1.2758693264405152,40.09000015258789,0.051075274831610784 4404,2011-03-30,41.13999938964844,41.43000030517578,41.0,41.09000015258789,559000.0,0.005376374158053698,-2.739140530409832,0.13157789065793965,82.88094572543285,67.23250718774455,-1.4688980890100396,-2.1543862488567243,-3.9990943918840856,-6.579538320488787,31.987438544104528,0.5100021362304688,0.8363844403574703,1.918499374389647,-0.0909333587686092,3.9279321075479032,0.9137830078105225,2.9232157409687716,-1.184553852104294,83.13949362147585,14.197717776156495,1.0047163665791274,3,-1.144998550415039,-1.8849983215332031,-4.267498970031738,-5.6100006103515625,-1.8999977111816406,2,0.04035002119688391,-2.263175858815026,40.91999816894531,-2.517264966259323,40.68999862670898,-3.8000217983651225,40.400001525878906,0.04035002119688391 4405,2011-03-31,41.66999816894531,41.68000030517578,41.15999984741211,41.15999984741211,508200.0,0.012882809605248458,-1.0392241927400836,10.200122072175173,80.61458962727822,69.75162822874697,-1.6364055197401015,-2.58953933011513,-4.386814136603448,-7.017252935398908,32.542316007334485,0.5400009155273438,0.9191149279010418,2.3039981842041044,0.030014449974956392,4.577981918433252,1.1670063170895304,3.4409900513186784,-1.4196416778748429,99.34626508427246,32.05342970962721,1.1369918671145758,3,-1.3599987030029297,-2.289997100830078,-4.797497749328613,-6.1399993896484375,-2.6299972534179688,3,0.02975766097803456,-2.739140530409832,41.13999938964844,-2.263175858815026,40.91999816894531,-2.517264966259323,40.68999862670898,0.02975766097803456 4406,2011-04-01,42.099998474121094,42.13999938964844,41.70000076293945,41.849998474121094,521000.0,0.010319182243119007,1.6666435474175798,0.4901976917265676,88.88882020869556,72.61380348815229,-1.7258636331505528,-2.8846955692723313,-4.661769543252632,-7.354884844940301,33.18296376074552,0.470001220703125,1.0958343392501035,2.5544984817504854,0.013886725767029873,5.095110237733941,1.284192603758754,3.8248043597422168,-1.563713220229559,97.70109398636355,29.04733309617609,1.270305877991728,4,-1.3749980926513672,-2.4449996948242188,-5.2274980545043945,-6.569999694824219,-3.359996795654297,4,0.004750612118487263,-1.0392241927400836,41.66999816894531,-2.739140530409832,41.13999938964844,-2.263175858815026,40.91999816894531,0.004750612118487263 4407,2011-04-04,41.75,42.400001525878906,41.59000015258789,42.18000030517578,467700.0,-0.008313503249560372,-1.160003662109375,-1.720001220703125,85.90602022215698,74.7980014798723,-1.1573923159789956,-2.360369153937846,-4.161142684512157,-6.917128218796776,34.57808208598549,0.8100013732910156,1.2865283586666365,2.0170000076293917,-0.5958423046414723,4.629842319900256,0.7105788514939633,3.32342116376482,-0.8929719189570875,65.05369287185083,-5.852307659508725,1.3064211561354317,4,-0.8649997711181641,-1.9650001525878906,-4.877499580383301,-6.120000839233398,-2.5999984741210938,0,0.007185610468516179,1.6666435474175798,42.099998474121094,-1.0392241927400836,41.66999816894531,-2.739140530409832,41.13999938964844,0.007185610468516179 4408,2011-04-05,42.02000045776367,42.18999862670898,41.77000045776367,41.84000015258789,382100.0,0.006467076832662899,-1.6249910592947128,-0.4186050637852416,90.92920783430712,78.30927690089013,-1.1869442738096723,-2.45789125752907,-4.279752208293786,-7.1012206844199355,35.986142588145306,0.43999862670897727,1.4379633087455517,2.0975004196167006,-0.604590152529461,4.799590991762862,0.7464551335436198,3.4485457056897815,-0.854377687753562,72.857096146615,-2.8401577827619207,1.351045286073081,4,-0.9650001525878906,-2.2350006103515625,-5.125,-6.39000129699707,-2.8300018310546946,1,0.002379782794662555,-1.160003662109375,41.75,1.6666435474175798,42.099998474121094,-1.0392241927400836,41.66999816894531,0.002379782794662555 4409,2011-04-06,41.75,42.38999938964844,41.4900016784668,42.290000915527344,307400.0,-0.006425522485061896,1.4324332683801924,-3.0,86.89219890301231,80.91559027200526,-0.6988476158649135,-2.062063251729512,-3.851929283536556,-6.743455377743125,36.866938779457904,0.8999977111816406,1.4843449480544706,1.6805000305175781,-1.0858795975161186,4.446879658551275,0.2973102165007262,3.06368984453443,-0.33750147881612946,47.580593061567285,-32.80231137940025,1.383189814016849,4,-0.47499847412109375,-1.904998779296875,-4.837499618530273,-6.120000839233398,-3.020000457763672,2,-0.0780837921325318,-1.6249910592947128,42.02000045776367,-1.160003662109375,41.75,1.6666435474175798,42.099998474121094,-0.0780837921325318 4410,2011-04-07,41.5099983215332,41.79999923706055,41.150001525878906,41.75,256500.0,-0.005748543196809508,2.823514232180323,0.4444467991918507,80.71747114600029,81.98122656791635,-0.2639987835175006,-1.6283156437459994,-3.4807198798077224,-6.411722629728864,37.75496464560515,0.6499977111816406,1.5031193988507212,1.264498519897458,-1.3904777694986308,3.919474809293547,-0.06298962480058634,2.5919866645955025,0.8900032043457031,28.79974365234375,-50.7599448975231,1.327488144698043,4,-0.10999679565429688,-1.6199970245361328,-4.597497940063477,-5.879999160766602,-3.6599998474121094,3,-0.05468553926413555,1.4324332683801924,41.75,-1.6249910592947128,42.02000045776367,-1.160003662109375,41.75,-0.05468553926413555 4411,2011-04-08,40.66999816894531,41.66999816894531,40.290000915527344,41.66999816894531,546700.0,-0.020236092183895438,1.7599945068359375,4.166637526821902,62.138049626771206,80.94894953238666,0.6909933817356162,-0.6989235482089597,-2.5520293220752137,-5.485381741387997,37.67527180713762,1.3799972534179688,1.5722419097837914,0.3449985504150419,-2.257740073607849,2.9477371744379326,-0.9563707615964034,1.6463678624264872,1.720001220703125,18.00934329372799,-58.95435949785744,1.3013693120114453,4,0.6750030517578125,-0.7799968719482422,-3.4749984741210938,-4.82499885559082,-2.5399971008300852,4,-0.040078616346302165,2.823514232180323,41.5099983215332,1.4324332683801924,41.75,-1.6249910592947128,42.02000045776367,-0.040078616346302165 4412,2011-04-11,40.599998474121094,40.95000076293945,40.34000015258789,40.790000915527344,366100.0,-0.0017211629696524122,1.392149236315766,0.19000244140625,60.224715633655464,79.91022432525668,0.8346570954104706,-0.5085041094986451,-2.3655666100856365,-5.3229833297302065,37.59127226865363,0.6100006103515625,1.6042049788644306,0.18199901580810263,-2.31296880954023,2.6769668411564354,-1.0654848968660673,1.4294829284822725,1.7060009765624997,14.761799230520506,-58.859983225768985,1.2474839126741668,4,0.7450027465820312,-0.7099971771240234,-3.0749969482421875,-4.599998474121094,-2.229999542236321,0,-0.045812730678792546,1.7599945068359375,40.66999816894531,2.823514232180323,41.5099983215332,1.4324332683801924,41.75,-0.045812730678792546 4413,2011-04-12,40.81999969482422,41.09000015258789,40.13999938964844,40.540000915527344,504100.0,0.005418749482056118,1.3170758938955518,-1.4736588499839383,60.402685136509795,77.41263981537632,0.6693708701373566,-0.5786006427451085,-2.4647918152953423,-5.453956964900193,38.18508105149898,0.9500007629394531,1.5730450019416224,0.28800029754638956,-2.0490203913698153,2.6250209864625944,-0.8805100469117093,1.4565106420044884,1.4053598144531279,30.22223578559028,-39.30620094441206,1.1685103444581015,4,0.4500007629394531,-0.7149982452392578,-3.2874984741210938,-4.779998779296875,-2.3499984741210866,1,-0.0409112734304371,1.392149236315766,40.599998474121094,1.7599945068359375,40.66999816894531,2.823514232180323,41.5099983215332,-0.0409112734304371 4414,2011-04-13,40.72000122070313,41.02999877929688,40.5,40.97999954223633,621700.0,-0.0024497421574887213,1.9444638713163234,-0.928569482288803,57.20825196910889,74.8119356311353,0.7862051907937442,-0.30523037988212565,-2.2571962659710536,-5.267482657505603,38.78613863838712,0.5299987792968821,1.51627733316338,0.06800174713135476,-2.024456576052991,2.1604600703157004,-0.9782274144608181,1.1142309087235276,1.3802366813964824,34.93987255233188,-31.34048462975028,1.0462291615921717,4,0.5499992370605398,-0.5699996948242259,-3.187500000000007,-4.680000305175788,-2.510002136230476,2,-0.03757373644714579,1.3170758938955518,40.81999969482422,1.392149236315766,40.599998474121094,1.7599945068359375,40.66999816894531,-0.03757373644714579 4415,2011-04-14,41.099998474121094,41.38999938964844,40.38000106811523,40.47999954223633,457200.0,0.00933195584544233,-1.4634229171415425,-2.3846266707748938,57.882857727090766,71.36682868873474,0.35408653942874935,-0.4864956704628014,-2.5355351938468544,-5.559832563667193,39.512867884251605,1.0099983215332102,1.4739275998285564,0.3059989929199247,-1.4635128197772431,2.0755108056170926,-0.5787569134286557,1.190754899268505,0.8826251172314485,62.745088261693425,-2.790265023370111,0.8847559063485838,4,0.17000198364257812,-0.9499969482421875,-3.3799991607666016,-4.98499870300293,-3.80999755859375,3,-0.05766420972927899,1.9444638713163234,40.72000122070313,1.3170758938955518,40.81999969482422,1.392149236315766,40.599998474121094,-0.05766420972927899 4416,2011-04-15,41.04999923706055,41.36000061035156,40.75,41.18000030517578,263700.0,-0.0012165264943264642,1.4897898809662828,-0.20967950335017135,54.28572466585053,67.85346251581183,0.2676235865338725,-0.270811222314677,-2.383329873551858,-5.425099701504415,40.18127044124176,0.6100006103515625,1.3480549634348051,0.14199981689453267,-1.3505861671577648,1.6345858009468301,-0.6042931751316161,0.8882928089206814,0.8220669021897464,72.79998779296875,8.978476559620589,0.7462929920261497,4,0.21500015258789062,-0.8999977111816406,-3.2975006103515625,-4.934999465942383,-3.55999755859375,4,-0.07795373501616154,-1.4634229171415425,41.099998474121094,1.9444638713163234,40.72000122070313,1.3170758938955518,40.81999969482422,-0.07795373501616154 4417,2011-04-18,40.52000045776367,40.7599983215332,39.849998474121094,40.70000076293945,508700.0,-0.012911054546826506,5.066758220798047,1.3846063558203,45.55557721928677,62.81194800303178,0.6758738717192045,0.35122832849398833,-1.7545316019318449,-4.809235834130725,39.5838910765397,1.2000007629394531,1.1974099795966566,-0.43499889373779155,-1.8057380025652705,0.9357402150896874,-1.120368448151531,0.25037066067594793,1.2481416765105067,43.50659644985658,-16.71438456845643,0.68536955441374,4,0.5999984741210938,-0.3699989318847656,-2.722501754760742,-4.3600006103515625,-2.75,0,-0.058983202434552795,1.4897898809662828,41.04999923706055,-1.4634229171415425,41.099998474121094,1.9444638713163234,40.72000122070313,-0.058983202434552795 4418,2011-04-19,40.9900016784668,41.02000045776367,40.5099983215332,40.5099983215332,342400.0,0.01159924026143666,-1.1249940395772073,-2.666680795151104,48.421075456378695,58.5373787311836,0.049620530914886274,-0.017271817981310278,-2.1285509684718136,-5.199826534004046,39.06390877531865,0.5100021362304688,0.9654761581017439,-0.029997825622558594,-1.2647059759809522,1.204710324735835,-0.6473519008017519,0.5873562495566347,0.6246889629951369,74.02613809195891,16.014161726080005,0.6173540751791966,4,-0.16500282287597656,-0.8400001525878906,-3.105001449584961,-4.8300018310546875,-2.7700004577636648,1,-0.06391809317632657,5.066758220798047,40.52000045776367,1.4897898809662828,41.04999923706055,-1.4634229171415425,41.099998474121094,-0.06391809317632657 4419,2011-04-20,42.06999969482422,42.20000076293945,41.36000061035156,41.41999816894531,439800.0,0.02634784025697612,-1.1818280901659648,1.3541603751092743,53.77360256002397,55.543615554964006,-1.0954055562261118,-0.9755950088207044,-3.143171660177096,-6.1893359152811485,38.87574642581164,1.2099990844726562,0.7827892187991168,0.9410001754760771,-0.25806745389224517,2.1400678048443993,0.3414663607919195,1.5405339901602346,-2.220001220703125,94.46804504260282,39.96263128265535,0.5995338146841601,4,-1.0450000762939453,-1.7999992370605469,-4.16249942779541,-5.909999847412109,-3.509998321533203,2,-0.08557163062123785,-1.1249940395772073,40.9900016784668,5.066758220798047,40.52000045776367,1.4897898809662828,41.04999923706055,-0.08557163062123785 4420,2011-04-21,42.79999923706055,42.90999984741211,42.11000061035156,42.38000106811523,404100.0,0.017352021571945375,1.5,0.6461495123067823,56.25001277243608,54.88938923781567,-1.8139289986419485,-1.5727965185811996,-3.7566986578599284,-6.82416224718655,38.62340848805974,0.8400001525878906,0.5571191596555991,1.5354997634887724,0.22361957603426674,2.847379950943278,0.8795596697615196,2.191439857216025,-2.9030007171630885,96.40521042533855,45.40721164908951,0.6559400937272525,4,-1.4200000762939453,-2.2749996185302734,-4.892498970031738,-6.6399993896484375,-3.7700004577636648,3,-0.1072429961310234,-1.1818280901659648,42.06999969482422,-1.1249940395772073,40.9900016784668,5.066758220798047,40.52000045776367,-0.1072429961310234 4421,2011-04-25,42.61999893188477,42.900001525878906,42.400001525878906,42.83000183105469,199000.0,-0.004205614681878633,1.8571241730335364,-0.5000090826521091,58.011045066146146,54.643425841425746,-1.4843247095558354,-1.2837716426724626,-3.4937658084039924,-6.544758069980446,37.92934177814465,0.5,0.35032945476145727,1.244499588012701,-0.13340831360804373,2.6224074896334457,0.5555456372023286,1.9334535388230734,-2.60248035888673,90.52285015102977,39.59662599571212,0.6889539508103725,4,-1.2399997711181712,-1.8849983215332102,-4.712498664855964,-6.459999084472663,-4.729999542236335,0,-0.12505861449869637,1.5,42.79999923706055,-1.1818280901659648,42.06999969482422,-1.1249940395772073,40.9900016784668,-0.12505861449869637 4422,2011-04-26,42.43999862670898,42.97999954223633,42.310001373291016,42.900001525878906,291700.0,-0.004223376576415916,1.1612881393474395,2.1904597554995537,53.932569821866316,53.924524139798685,-1.1352567019609197,-1.0181443219252415,-3.246044225980647,-6.2789635309859335,37.14811423191131,0.6699981689453125,0.19629700363441316,0.976999282836907,-0.4393426228324131,2.393341188506227,0.2688283300022505,1.6851702356715634,-2.306780802734373,78.13762556062093,28.74683876320168,0.7081709528346588,4,-1.0249996185302663,-1.479999542236321,-4.424998283386223,-6.279998779296868,-4.099998474121087,1,-0.11663518163091957,1.8571241730335364,42.61999893188477,1.5,42.79999923706055,-1.1818280901659648,42.06999969482422,-0.11663518163091957 4423,2011-04-27,43.0099983215332,43.02000045776367,42.2400016784668,42.560001373291016,292000.0,0.013430718974281719,2.319135121096033,-0.9782480698582615,61.17020664988829,54.36474132655195,-1.5219894134751897,-1.5004680015961327,-3.7502966081036746,-6.767286396211162,36.11646071293061,0.779998779296875,0.2227952940205995,1.4424989700317354,-0.10727632093673378,2.9922742610002047,0.6676113245475008,2.21738661551597,-2.705973594462897,99.39746161747775,47.72143215033377,0.7748876454842344,4,-1.5749988555908203,-1.8449974060058594,-4.577497482299805,-6.454998016357422,-5.039997100830071,2,-0.12183208714858507,1.1612881393474395,42.43999862670898,1.8571241730335364,42.61999893188477,1.5,42.79999923706055,-0.12183208714858507 4424,2011-04-28,42.79999923706055,43.38999938964844,42.75,42.900001525878906,294100.0,-0.004882564349404261,-5.39996948253829,-0.2222288155708521,61.49734874808414,54.76635143999566,-1.1017781542369391,-1.2224026303349547,-3.4334032535434673,-6.4694558887254985,34.96514153651751,0.6399993896484375,0.27060437219384426,1.1494998931884766,-0.4796481680099376,2.7786479543868907,0.33492586258926593,1.9640739237876872,-2.2786964515347705,53.90619412059223,-0.6361218419382908,0.8145740305992083,4,-1.1800003051757812,-1.4200000762939453,-4.367498397827148,-5.974998474121094,-5.909999847412109,3,-0.10700930135511755,2.319135121096033,43.0099983215332,1.1612881393474395,42.43999862670898,1.8571241730335364,42.61999893188477,-0.10700930135511755 4425,2011-04-29,42.90999984741211,43.16999816894531,42.58000183105469,42.900001525878906,323000.0,0.002570107764308327,1.2264224277539857,-0.09998092695021935,72.95086772753957,56.84025622462778,-1.0370906882738424,-1.3014692704905002,-3.433994547097228,-6.488337349822409,33.491895806419194,0.589996337890625,0.31380235977978543,1.197500419616702,-0.5263976895542086,2.9213985287876127,0.33555136503125027,2.059449474202154,-2.1018274014740683,58.26082629824357,-0.8653768476713282,0.8619490545854539,4,-1.2900009155273438,-1.3600006103515625,-4.462499618530273,-6.065000534057617,-6.009998321533203,4,-0.10137493566976652,-5.39996948253829,42.79999923706055,2.319135121096033,43.0099983215332,1.1612881393474395,42.43999862670898,-0.10137493566976652 4426,2011-05-02,42.29999923706055,43.27000045776367,42.290000915527344,43.06999969482422,281000.0,-0.014215814787245984,-1.4810206042695793,-77.0129721480351,65.68268020064484,59.07660100033423,-0.2582930826246894,-0.712233429246524,-2.6791196958593417,-5.789200953839909,31.494470526464568,0.9799995422363281,0.37894143213183895,0.5774997711181626,-1.158143157296415,2.31314269953274,-0.29032169308912614,1.4453212353254514,-1.233644096751469,5.217189391803361,-57.062069114446494,0.8678214642072903,5,-0.35000038146972656,-0.6800003051757812,-3.6824989318847656,-5.239999771118164,-5.770000457763665,0,-0.07730497675514614,1.2264224277539857,42.90999984741211,-5.39996948253829,42.79999923706055,2.319135121096033,43.0099983215332,-0.07730497675514614 4427,2011-05-03,42.04999923706055,42.43999862670898,41.72999954223633,42.15999984741211,438700.0,-0.0059101655912316975,1.1194060443189562,0.14285785059276396,61.28441368729102,60.505860803768925,0.25877369376584625,-0.4623086717195264,-2.3592778989951313,-5.450933332195945,28.94317987479521,0.7099990844726491,0.4144085015411747,0.3124998092651339,-1.4293182140194887,2.0543178325497564,-0.5584092023771774,1.1834088209074451,-0.7512796718175352,19.277091821610032,-45.11328153902883,0.8709090116423109,5,0.3250007629394531,-0.43000030517578125,-3.12249755859375,-4.534997940063477,-5.41999816894532,1,-0.09892984358833745,-1.4810206042695793,42.29999923706055,1.2264224277539857,42.90999984741211,-5.39996948253829,42.79999923706055,-0.09892984358833745 4428,2011-05-04,42.11999893188477,42.61999893188477,41.43999862670898,42.13000106811523,545200.0,0.0016646776716831013,1.3838441442343947,0.09092800665821454,62.9151214897886,61.52158512929833,0.40892341639022334,-0.5527736022024641,-2.348155706297625,-5.422101274741607,26.11141544607008,1.1800003051757955,0.4848606693737665,0.3774995803833079,-1.3683024026358694,2.123301563402485,-0.4954014111262808,1.2504005718928966,1.2700004577636648,34.871796878210084,-31.870596923843543,0.8729009915095904,5,0.2950000762939382,-0.5000000000000071,-2.9424982070922923,-4.604997634887702,-6.0,2,-0.08974356303782882,1.1194060443189562,42.04999923706055,-1.4810206042695793,42.29999923706055,1.2264224277539857,42.90999984741211,-0.08974356303782882 4429,2011-05-05,38.4900016784668,41.310001373291016,38.27999877929688,41.20000076293945,982700.0,-0.08618227315932037,1.068260940889119,270.9420289858922,34.94810556378583,59.15470655055942,3.8863889409893417,2.9728919918210934,1.3469558729213986,-1.7128981715478346,24.24465539112563,3.8400001525878906,0.5623302123704406,-3.0894977569580107,-5.3617316255337855,-0.8172638883822358,-4.2256146912458945,-1.9533808226701268,4.860997695922855,4.208473517677042,-60.43545366248919,1.1361169342878858,5,2.3449974060058594,2.3449974060058594,0.8949985504150391,-0.8900012969970703,-1.9500007629394531,3,-0.013510013901988915,1.3838441442343947,42.11999893188477,1.1194060443189562,42.04999923706055,-1.4810206042695793,42.29999923706055,-0.013510013901988915 4430,2011-05-06,39.2400016784668,40.36999893188477,38.54999923706055,38.72000122070313,725100.0,0.019485579820579302,-3.232535651711077,-0.1918821525597868,40.3415234695606,57.19142637316102,2.8812964156619714,2.1545761434682618,0.6540746234824937,-2.3825187821101395,22.93997209343683,1.8799972534179759,0.6116288150469344,-2.2259979248046875,-4.728007525154027,0.2760116755446518,-3.477002724979357,-0.9749931246300179,3.9081576721191453,19.238528582316665,-42.54067952177465,1.2510048001746712,5,1.5949974060058594,1.5949974060058594,0.38499927520751953,-1.5050010681152344,-2.0,4,-0.0598879252879323,1.068260940889119,38.4900016784668,1.3838441442343947,42.11999893188477,1.1194060443189562,42.04999923706055,-0.0598879252879323 4431,2011-05-09,39.040000915527344,39.29999923706055,38.709999084472656,39.18999862670898,577900.0,-0.005096859184111735,2.1891992205623088,-0.28845688295491084,41.81415919867704,55.84493630391776,2.8162264288905945,2.3465070019269376,0.9148833899238369,-2.1036032925133696,23.026811760931835,0.5900001525878906,0.5377841007292403,-2.344498825073245,-5.053324711274087,0.3643270611275966,-3.698911768173666,-0.9900858819728242,3.913432012207039,17.51156934354671,-44.65487075002265,1.3544129431004197,5,1.7949981689453125,1.7949981689453125,0.8049993515014648,-1.1800003051757812,-1.5100021362304616,0,-0.054815556851006586,-3.232535651711077,39.2400016784668,1.068260940889119,38.4900016784668,1.3838441442343947,42.11999893188477,-0.054815556851006586 4432,2011-05-10,38.7400016784668,38.849998474121094,37.88000106811523,38.08000183105469,1593000.0,-0.007684406506794583,1.2045559962719887,-4.400066122428427,37.31679121423563,53.19455681106747,2.8342369972116614,2.6351191542507024,1.2728135692672709,-1.723876255727589,23.312467691663887,1.1599998474121165,0.36822322340474045,-2.5514982223510714,-5.491573493419388,0.3885770487172451,-4.021535857885226,-1.0814605868169167,4.026493883330083,18.14348096915898,-40.76621461735366,1.4700376355341571,5,1.894998550415039,1.894998550415039,1.449997901916504,-0.6500015258789062,-1.6000022888183594,1,-0.05704705223072615,2.1891992205623088,39.040000915527344,-3.232535651711077,39.2400016784668,1.068260940889119,38.4900016784668,-0.05704705223072615 4433,2011-05-11,39.150001525878906,39.38000106811523,38.540000915527344,38.68999862670898,691300.0,0.010583371957880061,-1.210531599315342,0.6969742507875147,32.19512648982598,49.938754337927676,2.03289616918277,2.206732678178831,0.9289599533608168,-2.0543079094568455,23.705892278621253,0.8400001525878835,0.19137022440767737,-2.0579984664916964,-5.145612449020177,1.0296155160367846,-3.601805457755937,-0.5141914752274559,3.323304366297073,37.02624911861607,-16.667375086892804,1.5438069912642394,5,1.4249992370605469,1.4849987030029297,1.1849985122680664,-0.9300003051757812,-1.9300003051757741,2,-0.06436782527576435,1.2045559962719887,38.7400016784668,2.1891992205623088,39.040000915527344,-3.232535651711077,39.2400016784668,-0.06436782527576435 4434,2011-05-12,39.18999862670898,39.54999923706055,38.90999984741211,38.91999816894531,544000.0,0.0010216372738487411,-3.41383301982347,0.5869538175756678,25.96535785035813,44.71814212935197,1.5946646144971268,2.1568155472699075,0.9662866724790291,-2.02535245465463,24.049779089146163,0.6399993896484375,0.037585520072795475,-1.9415012359619226,-5.153341233714727,1.2703387617908817,-3.5474212348383247,-0.33558123708552046,3.007708976023359,52.61038885433329,4.1410592507544095,1.6059199988764015,5,1.3850021362304759,1.4450016021728587,1.230001449584968,-0.924997329711907,-1.1899986267089773,3,-0.07833630524120305,-1.210531599315342,39.150001525878906,1.2045559962719887,38.7400016784668,2.1891992205623088,39.040000915527344,-0.07833630524120305 4435,2011-05-13,38.72999954223633,39.540000915527344,38.5,39.0,532100.0,-0.011737665235822425,-1.849319363519975,-1.0000000000000264,25.032074824935137,40.20140819871755,1.563829190522533,2.5614851657478397,1.4540808080804695,-1.4998127126432905,24.125015474215292,1.0400009155273438,-0.24645631090719178,-2.2830003738403306,-5.669847021425902,1.1038462737452406,-3.976423697633116,-0.589577050047545,3.2086456684189812,50.89816802960412,7.4282505961598275,1.6934233237927845,5,1.5200004577636719,1.9050006866455078,1.8300018310546875,-0.42999839782714844,0.25,4,-0.056545278920561826,-3.41383301982347,39.18999862670898,-1.210531599315342,39.150001525878906,1.2045559962719887,38.7400016784668,-0.056545278920561826 4436,2011-05-16,37.849998474121094,38.56999969482422,37.75,38.41999816894531,737200.0,-0.022721432442971312,-1.1298786227396582,2.111106401616299,22.96817803370871,35.94404868165285,1.9514287053911303,3.361820472340632,2.3609285652248317,-0.5598404641081061,24.37822616877504,0.9799995422363281,-0.5701618746625172,-3.0030014038085966,-6.672998605748212,0.6669957981310191,-4.838000004778408,-1.1680028028387852,3.845128087981813,5.555473139221674,-32.144155193422094,1.8349986009698083,5,2.335000991821289,2.720001220703125,2.7950029373168945,0.45000267028808594,0.44000244140625,0,-0.016116164339382122,-1.849319363519975,38.72999954223633,-3.41383301982347,39.18999862670898,-1.210531599315342,39.150001525878906,-0.016116164339382122 4437,2011-05-17,38.13000106811523,38.34000015258789,37.599998474121094,37.849998474121094,565800.0,0.007397691024626507,1.1142882055138663,-0.4912328840465135,20.243908112282327,31.20280275081882,1.1811038032917551,3.0499574282898223,2.128021121086462,-0.7733236995253492,26.117792523897197,0.7400016784667969,-0.9915178991998772,-2.603498840332037,-6.469556440468089,1.2625587598040156,-4.53652764040006,-0.6704700402640142,3.2495153690194485,27.17960957077789,-2.6034767717356075,1.933028800068025,5,1.3249988555908274,2.3649978637695384,2.4875001907348704,0.25499916076660867,0.5299987792968821,1,-0.015735700813291453,-1.1298786227396582,37.849998474121094,-1.849319363519975,38.72999954223633,-3.41383301982347,39.18999862670898,-0.015735700813291453 4438,2011-05-18,38.36999893188477,38.59000015258789,37.95000076293945,38.06999969482422,667700.0,0.006294200289709284,-1.3703808359883298,1.0714159207640748,23.086253918989385,29.884819234730326,0.3947391625505645,2.744313832560927,1.9314634961918742,-0.9440926106147245,27.523482345375584,0.6399993896484375,-1.3660595346906845,-2.2325008392333885,-6.2370385150138645,1.7720368365470875,-4.23476967712363,-0.23023200134314692,2.6315657089485427,39.48718751283828,12.228595020810406,2.002268837890238,5,0.614999771118157,2.124999999999993,2.247502326965325,0.37000274658202414,-0.36999893188477273,2,-0.03205628294178109,1.1142882055138663,38.13000106811523,-1.1298786227396582,37.849998474121094,-1.849319363519975,38.72999954223633,-0.03205628294178109 4439,2011-05-19,38.47000122070313,39.290000915527344,38.459999084472656,38.560001373291016,460900.0,0.002606262486373412,-14.09033533307903,-0.30000127156895817,22.992700560556557,27.95717224484099,0.32587018488484176,2.4883596750810213,1.8582610719371147,-0.97565735870986,27.49993293425733,0.920001983642571,-1.7257951169017502,-1.9524986267089801,-6.002671438494502,2.097674185076542,-3.977585032601745,0.07258777918378456,2.1914068034589604,44.845445965078234,20.619936591544953,2.0250864058927625,5,0.10499763488768821,2.0249977111816335,2.2174997329711843,0.28499984741210227,0.09000015258788352,3,-0.03249285054161366,-1.3703808359883298,38.36999893188477,1.1142882055138663,38.13000106811523,-1.1298786227396582,37.849998474121094,-0.03249285054161366 4440,2011-05-20,38.209999084472656,38.56999969482422,37.86000061035156,38.36000061035156,280500.0,-0.006758568442429724,1.4912261915915996,1.6666807951512357,24.015243280291145,25.97951492057589,0.4742767400673742,2.5158479929006177,2.169029465806574,-0.6467573889295579,27.049309739045448,0.7099990844726562,-2.145380169211947,-1.9830007553100586,-5.985835942195344,2.0198344315752266,-3.9844183487527047,0.018416838132587543,2.145267984685333,36.09465852865759,9.073746509301742,2.0014175934426435,5,0.36499977111816406,2.2849998474121094,2.500001907348633,0.5450019836425781,0.9900016784667969,4,-0.005495919641568148,-14.09033533307903,38.47000122070313,-1.3703808359883298,38.36999893188477,1.1142882055138663,38.13000106811523,-0.005495919641568148 4441,2011-05-23,37.290000915527344,37.72000122070313,37.2400016784668,37.72000122070313,384100.0,-0.024077419287852564,1.2325544259327852,2.8666395402065477,22.131147907119725,24.292221219785237,1.251545284956542,3.1790539546318115,3.095010784630283,0.3352528815230471,26.719962199229624,0.9699974060058594,-2.087095512149091,-2.6364990234375014,-6.668591584560161,1.3955935376851585,-4.652545303998835,-0.6204527428761679,2.789739294126953,2.4389880813926443,-24.505547356083042,2.0160462805613313,5,1.1049995422363281,3.0249996185302734,3.4200000762939453,1.6450004577636719,2.509998321533203,0,0.04532042330965136,1.4912261915915996,38.209999084472656,-14.09033533307903,38.47000122070313,-1.3703808359883298,38.36999893188477,0.04532042330965136 4442,2011-05-24,37.4900016784668,37.63000106811523,37.0099983215332,37.310001373291016,357700.0,0.005363388523172974,1.6956694807026216,-0.41860506378523465,23.29874145762824,23.303733993985485,0.9561328314612325,2.729121100445525,2.9144014555906494,0.19634238782673208,26.56674198647452,0.6200027465820241,-2.133893554795179,-2.1889984130859403,-6.178936656445941,1.8009398302740607,-4.183967534765941,-0.19402929140593983,2.2489699074450016,21.052754860805535,-4.687074312562245,1.9949691216800007,5,0.7899971008300781,2.7099971771240234,3.217498779296875,1.5099983215332031,2.799999237060547,1,0.02133900243381537,1.2325544259327852,37.290000915527344,1.4912261915915996,38.209999084472656,-14.09033533307903,38.47000122070313,0.02133900243381537 4443,2011-05-25,37.77000045776367,37.86000061035156,37.2599983215332,37.34000015258789,247700.0,0.007468625413737939,-1.0338923874671873,2.3888865341414824,43.233070845815945,25.222368771258573,0.5138295104252393,2.1464776910792835,2.6638951386476037,-0.011535822890458292,26.417912672570438,0.6000022888183594,-2.187660376195609,-1.6469997406005845,-5.396918635042397,2.1029191538412277,-3.521959187821487,0.22795970662031806,1.5869148711351215,33.33338910369774,4.668814055884269,1.8749594472209044,5,0.5049991607666016,2.4299983978271484,2.864999771118164,1.2299995422363281,2.770000457763672,2,0.02356365842896091,1.6956694807026216,37.4900016784668,1.2325544259327852,37.290000915527344,1.4912261915915996,38.209999084472656,0.02356365842896091 4444,2011-05-26,38.22000122070313,38.43000030517578,37.36000061035156,37.59000015258789,443400.0,0.011914237688259277,1.0380961377070383,1.465117723248362,39.840633817212264,26.867764214844918,-0.09860456456194555,1.4079482705761208,2.2563163389233196,-0.39133622991541017,25.69643224712157,1.0699996948242188,-2.165260528187517,-0.967999076843256,-4.3933931182852675,2.4573949645987554,-2.6806960975642653,0.7446979438777532,0.8083457271644789,77.56422012740146,45.736573682115974,1.7126970207210073,5,-0.07000160217285867,1.9799976348876882,2.267498970031731,0.8950004577636648,3.0,3,-0.005756180368303054,-1.0338923874671873,37.77000045776367,1.6956694807026216,37.4900016784668,1.2325544259327852,37.290000915527344,-0.005756180368303054 4445,2011-05-27,38.560001373291016,38.88000106811523,38.22999954223633,38.22999954223633,307700.0,0.00889586974695633,-2.9393813288943944,0.5238115421644376,45.34884150745603,29.354504600816846,-0.5199312126707838,0.7645463866568178,1.9654979495512634,-0.6554125180801122,25.045807866257658,0.6599998474120952,-2.1267206375577814,-0.410499000549315,-3.360191875707976,2.539193874609346,-1.8853454381286454,1.0643474370300154,-1.5500030517578125,82.88774198812786,47.214774087025376,1.4748464375793313,5,-0.4100017547607422,1.6399974822998047,2.087498664855957,0.5550003051757812,2.729999542236328,4,0.0,1.0380961377070383,38.22000122070313,-1.0338923874671873,37.77000045776367,1.6956694807026216,37.4900016784668,0.0 4446,2011-05-31,39.02999877929688,39.150001525878906,38.61999893188477,38.84000015258789,505200.0,0.012188728974771745,1.465104725743604,0.5757502196328879,52.720424097158215,32.963006376914166,-0.8995391715939505,0.03900779733318416,1.5347163304706655,-1.0534868329988925,24.736886914525297,0.5900001525878906,-2.039679209057425,0.22299842834473083,-2.278016123886637,2.7240129805760986,-1.027508847770953,1.4735057044604147,-1.9826004028320412,94.3924034161101,54.16803094555315,1.250507276115685,5,-0.8799991607666087,1.1700000762939382,1.9225006103515554,0.34000205993651633,2.370002746582024,1,0.004355674838830481,-2.9393813288943944,38.560001373291016,1.0380961377070383,38.22000122070313,-1.0338923874671873,37.77000045776367,0.004355674838830481 4447,2011-06-01,37.88999938964844,39.2599983215332,37.790000915527344,38.95000076293945,373300.0,-0.029208286582195542,-1.333332324152818,-5.578994920392507,39.60393858209032,34.79830467281427,0.2266728459815539,0.8973799552420019,2.6753803987480325,0.15094009381742524,25.501259002607878,1.4699974060058594,-1.929137700313511,-0.709000968933104,-2.717937296862601,1.2999353589963931,-1.7134691328978562,0.2954671950316481,-0.7584968872070306,31.50005340576172,-8.751756363555579,1.0044681639647497,6,0.26000022888183594,2.309999465942383,3.1675004959106445,1.480001449584961,3.270000457763672,2,0.05040907569752884,1.465104725743604,39.02999877929688,-2.9393813288943944,38.560001373291016,1.0380961377070383,38.22000122070313,0.05040907569752884 4448,2011-06-02,38.34000015258789,38.5,37.77000045776367,37.900001525878906,410600.0,0.01187650488752423,-1.085710704573817,-0.4150925062888442,43.431234051384685,37.06925283846184,-0.2548287092917363,0.15775965029709482,2.227740998833056,-0.2329590088966853,26.720925925281524,0.7299995422363281,-1.6927718001215482,-0.07000026702881001,-1.2055873093607516,1.0655867753031316,-0.6377937881947773,0.49779325413715725,-1.0807879010009742,51.57898540976925,12.357961470824144,0.5677935211659695,6,-0.2050018310546875,1.8599987030029297,2.847498893737793,1.0650005340576172,1.9099998474121094,3,0.05086073957169335,-1.333332324152818,37.88999938964844,1.465104725743604,39.02999877929688,-2.9393813288943944,38.560001373291016,0.05086073957169335 4449,2011-06-03,37.97000122070313,38.40999984741211,37.790000915527344,37.86999893188477,345000.0,-0.009650467668550156,-3.7692533415493967,0.2272786384956174,44.043901298611296,39.29465928494186,0.04110963048938032,0.5131114915232331,2.5894029512021106,0.1944759054776526,26.44608517879664,0.6199989318847656,-1.4579715428767557,-0.41399917602538494,-1.5655728581716204,0.7375745061208505,-0.9897860170985027,0.1617876650477328,-0.5907418049194391,13.422889240490601,-23.316376830561165,0.5757868410731185,6,0.16499710083007102,2.229997634887688,3.329998970031731,1.4549999237060476,2.1499977111816406,4,0.06768500427181756,-1.085710704573817,38.34000015258789,-1.333332324152818,37.88999938964844,1.465104725743604,39.02999877929688,0.06768500427181756 4450,2011-06-06,36.88999938964844,38.060001373291016,36.849998474121094,37.88000106811523,399500.0,-0.02844355534194254,-1.2616802438546142,-9.899790196452342,42.705176160119876,41.58066242416409,1.0216119258832421,1.4841217864337892,3.641898587832557,1.3204684792138863,26.40755105203189,1.2100028991699219,-1.2895527744655269,-1.3765008926391573,-2.6349255149475894,-0.11807627033072521,-2.00571320379337,-0.7472885814849448,2.3699989318847656,1.6597891311195423,-37.411975133243914,0.6292123111542148,6,1.164999008178711,3.1700000762939453,4.609999656677246,2.720001220703125,3.0699996948242188,0,0.11737603422866205,-3.7692533415493967,37.97000122070313,-1.085710704573817,38.34000015258789,-1.333332324152818,37.88999938964844,0.11737603422866205 4451,2011-06-07,36.900001525878906,37.11000061035156,36.52000045776367,37.02999877929688,580000.0,0.0002711340850083399,3.0689537239220224,0.13131013436189512,40.253571517094606,43.46453243077146,1.0621690112513065,1.376130931640425,3.5939455649187906,1.3557047535678421,26.446617873778088,0.5900001525878906,-1.1265459969808873,-1.2594987869262724,-2.6021035036037716,0.08310592975122688,-1.930801145265022,-0.5881964285875227,2.3117967987060553,13.868662933643709,-25.60412464601063,0.6713023583387483,6,0.9899978637695312,2.9949989318847656,4.68499755859375,2.7099990844726562,2.299999237060547,1,0.1189701682415818,-1.2616802438546142,36.88999938964844,-3.7692533415493967,37.97000122070313,-1.085710704573817,38.34000015258789,0.1189701682415818 4452,2011-06-08,36.52999877929688,37.04999923706055,36.5,36.7400016784668,284900.0,-0.010027174289478857,-3.0740615154212407,1.615441047009658,35.71429840736546,42.629113270943634,1.4322957855186758,1.6570335967858156,3.911566591848363,1.7729261298991332,25.936475076043187,0.5499992370605469,-0.9740862867181903,-1.5190013885497962,-3.0154095823234357,-0.022593194776156622,-2.2672054854366195,-0.7707972916629728,2.57412763061523,1.4999389648441053,-36.40248315770394,0.7482040968868205,6,1.3500003814697195,3.0300006866455007,5.255000114440911,3.0800018310546804,2.700000762939446,2,0.13331516313496472,3.0689537239220224,36.900001525878906,-1.2616802438546142,36.88999938964844,-3.7692533415493967,37.97000122070313,0.13331516313496472 4453,2011-06-09,36.63000106811523,36.7400016784668,36.38000106811523,36.650001525878906,278200.0,0.0027375387944172935,2.5999923706346437,0.09523896023690832,35.714298407365334,42.17063155873842,1.2891462347974212,1.4319774627339186,3.751849914029023,1.7223210476539919,26.07971486133177,0.3600006103515696,-0.70270986822851,-1.292999076843266,-2.8230635667575967,0.23706541307106477,-2.058031321800435,-0.527966831886097,2.3178777572021616,12.315278341526438,-23.688198872602626,0.7650322449571659,6,1.1899986267089915,2.8699989318847727,5.3674983978271555,2.9799995422363352,1.9099998474121165,3,0.12366908673775723,-3.0740615154212407,36.52999877929688,3.0689537239220224,36.900001525878906,-1.2616802438546142,36.88999938964844,0.12366908673775723 4454,2011-06-10,36.11999893188477,36.5,35.790000915527344,36.459999084472656,432700.0,-0.013923071836172807,2.380932053296519,16.999618538997993,34.37968461777511,40.951836348773874,1.642681995619924,1.7920706698436604,4.187887828538628,2.2763821514700666,26.576633514704696,0.8400001525878835,-0.4567632003297959,-1.649501228332511,-3.258325296823223,-0.04067715984179898,-2.4539132625778706,-0.8450891940871514,2.6224496728564404,14.537354617211484,-20.568321842480238,0.8044120342453572,6,1.4050006866455007,2.430002212524407,5.8975000381469656,3.8700008392333913,3.0100021362304545,4,0.11434111822382942,2.5999923706346437,36.63000106811523,-3.0740615154212407,36.52999877929688,3.0689537239220224,36.900001525878906,0.11434111822382942 4455,2011-06-13,36.540000915527344,36.83000183105469,36.2400016784668,36.2400016784668,415500.0,0.011627962238720313,-2.9333443535979042,-0.8823503012487702,43.94185153641455,39.97643939758014,1.0124831789437039,1.2644143217801584,3.680191042065367,1.910034895026115,26.642059433548486,0.7100028991699148,-0.4610824933255344,-1.1199993133544908,-2.751517839243874,0.5115192125348926,-1.935758576299186,-0.3042400504097955,1.9072029202924838,56.81819495419472,16.854173834543076,0.815759262944693,6,0.9849987030029297,1.539999008178711,4.2949981689453125,3.6949996948242188,2.2199974060058594,0,0.09797476537106875,2.380932053296519,36.11999893188477,2.5999923706346437,36.63000106811523,-3.0740615154212407,36.52999877929688,0.09797476537106875 4456,2011-06-14,37.2400016784668,37.33000183105469,36.86000061035156,36.88999938964844,530200.0,0.019157108522183774,-1.2926897347388793,1.166677263074908,48.131542424045435,40.92395093557516,0.03561443035229672,0.5442763057538826,2.884959153544493,1.2706991396328107,25.979586581765734,0.7900009155273438,-0.4678035125310842,-0.3894987106323242,-2.0288499925434706,1.2498525712788222,-1.2091743515878974,0.430176930323249,0.9414818653237802,94.15583772188396,49.659877728659644,0.8196756409555733,6,-0.095001220703125,0.42999839782714844,3.5949974060058594,2.9949989318847656,1.5,1,0.07303966926453276,-2.9333443535979042,36.540000915527344,2.380932053296519,36.11999893188477,2.5999923706346437,36.63000106811523,0.07303966926453276 4457,2011-06-15,37.52999877929688,37.790000915527344,36.93000030517578,36.93000030517578,803000.0,0.007787247254550156,-1.8666759915059192,1.714270144194634,48.208944941461596,41.45480770113925,-0.3473462003191301,0.21821159962428993,2.5124204824617706,1.0419128523762495,24.986664118259473,0.8600006103515625,-0.5337895316780816,-0.06950149536132244,-1.6921630175766325,1.5531600268539876,-0.8808322564689774,0.7418292657463326,0.4123365016673688,86.99989318847692,39.39447727028613,0.8113307611076552,6,-0.42999839782715554,0.1400012969970632,3.305000305175774,2.7050018310546804,0.9300003051757741,2,0.044497789447406344,-1.2926897347388793,37.2400016784668,-2.9333443535979042,36.540000915527344,2.380932053296519,36.11999893188477,0.044497789447406344 4458,2011-06-16,37.13999938964844,37.4900016784668,36.68999862670898,37.47000122070313,362800.0,-0.010391670725648505,3.3243087201270565,-0.5500044504914667,41.867464688234925,41.21298141109743,-0.16256307582459328,0.5389710969322863,2.8049403930506003,1.4887622054862106,24.338083405619106,0.8400001525879048,-0.7063422135090747,-0.39800090789795206,-1.9906631883720038,1.1946613725760997,-1.1943320481349815,0.3983302323390774,0.6500015258789062,67.49992370605469,22.705729500125834,0.796331140237027,6,-0.2149982452392578,0.5300006866455078,3.4950008392333984,3.1399993896484375,1.25,3,0.05627356453781762,-1.8666759915059192,37.52999877929688,-1.2926897347388793,37.2400016784668,-2.9333443535979042,36.540000915527344,0.05627356453781762 4459,2011-06-17,37.22000122070313,37.75,37.11999893188477,37.47999954223633,493700.0,0.0021540611838832824,-1.7391178153532842,0.787869330004123,39.498445722253386,40.85667802911227,-0.4024638429595484,0.3800038280406568,2.6350831489655917,1.4698461386215271,24.39902389785573,0.6300010681152273,-0.7075259452274665,-0.25549907684325746,-1.7912550268507417,1.2802568731642268,-1.0233770518469996,0.5123788981604847,-1.4300003051757884,63.22580803941737,22.289750008538178,0.7678779750037427,6,-0.43000030517578836,0.4499988555908132,3.3849992752075124,3.059997558593743,0.31999969482421164,4,0.03546479450650786,3.3243087201270565,37.13999938964844,-1.8666759915059192,37.52999877929688,-1.2926897347388793,37.2400016784668,0.03546479450650786 4460,2011-06-20,38.0,38.0,37.02000045776367,37.11000061035156,587000.0,0.02095644152915832,1.2022476726044542,-3.423096673856044,42.30196391039516,41.08427718392344,-1.126962879028973,-0.4390442422725016,1.7801771418101282,0.7426765257444217,23.91512566464913,0.9799995422363281,-0.7556207975794251,0.5349996566772433,-0.9823735302220911,2.0523728435765776,-0.2236869367724239,1.2936862501269104,-2.1707991027832065,100.0,63.10661382868692,0.7586865934496668,6,-1.1049995422363281,-0.33499908447265625,2.6050004959106445,2.279998779296875,-1.5200004577636719,0,0.02973687021355853,-1.7391178153532842,37.22000122070313,3.3243087201270565,37.13999938964844,-1.8666759915059192,37.52999877929688,0.02973687021355853 4461,2011-06-21,38.97999954223633,39.27999877929688,38.0,38.08000183105469,1046600.0,0.02578946163779805,-1.4150889075225146,1.0112340768426287,58.346083048107786,43.5989199217837,-1.9901746264582059,-1.3554354956818742,0.7621934858908688,-0.19582270764158238,22.817297956971004,1.279998779296882,-0.763367803048645,1.4304992675781278,-0.22754616380952086,3.0885446989657765,0.6014765518843035,2.259521983271952,-3.0639666809082087,88.41701855651255,48.741205774373924,0.8290227156938248,6,-1.4449996948242188,-1.4399986267089844,1.4625005722045898,1.3600006103515625,-1.759998321533196,1,-0.005643951341373077,1.2022476726044542,38.0,-1.7391178153532842,37.22000122070313,3.3243087201270565,37.13999938964844,-0.005643951341373077 4462,2011-06-22,38.290000915527344,39.04999923706055,38.22999954223633,38.88999938964844,691700.0,-0.017701350303027663,-1.2777730682829653,-0.6666666666666666,49.63072985721104,45.14519008287766,-1.1446356794711576,-0.6349859949170806,1.4076636490883772,0.545337940662904,21.51212140709574,0.8199996948242188,-0.6922337700697909,0.7005006790161161,-0.9897871056870713,2.3907884637193035,-0.14464321333547758,1.5456445713677098,-2.172130099121098,61.776146507932005,22.63086529274471,0.8451438923515936,6,-0.7550010681152344,-0.75,2.087498664855957,2.094999313354492,-1.3800010681152344,2,0.01175243541864135,-1.4150889075225146,38.97999954223633,1.2022476726044542,38.0,-1.7391178153532842,37.22000122070313,0.01175243541864135 4463,2011-06-23,38.65999984741211,38.77999877929688,37.61000061035156,37.88999938964844,500500.0,0.009663069288011528,1.3168319075406307,-1.283337359968465,55.095995586901985,47.44700241278064,-1.3369963992195295,-0.9854122921197686,0.9894252111554849,0.22885267368674533,20.344136895436787,1.1699981689453196,-0.5882096099482013,1.0259996414184585,-0.7298854955869132,2.78188477842383,0.14805707291576908,1.9039422099211478,-2.3524013532324233,72.56639856864328,28.921223265710353,0.877942568502686,6,-0.8999996185302734,-1.1199989318847656,1.3149995803833008,1.7250003814697266,-1.3199996948242188,3,-0.005173325497383363,-1.2777730682829653,38.290000915527344,-1.4150889075225146,38.97999954223633,1.2022476726044542,38.0,-0.005173325497383363 4464,2011-06-24,38.0,38.7599983215332,37.83000183105469,38.650001525878906,1426100.0,-0.017071905070281335,1.1379349656236846,-0.8441573239666883,58.74015388534057,49.09125822932798,-0.42719808081358224,-0.36126153139177575,1.5957454454327404,0.9318863712807044,19.801371567652872,0.9299964904785156,-0.4233344497558491,0.3769998550415039,-1.3661381834764725,2.1201378935594803,-0.49456916421748076,1.2485688743004886,-1.5140574887132843,43.36284380828587,-5.362151134670832,0.8715690192589879,6,-0.015001296997070312,-0.45999908447265625,1.7399988174438477,2.385000228881836,-0.5200004577636719,4,0.010263141832853595,1.3168319075406307,38.65999984741211,-1.2777730682829653,38.290000915527344,-1.4150889075225146,38.97999954223633,0.010263141832853595 4465,2011-06-27,38.560001373291016,39.099998474121094,37.65999984741211,38.060001373291016,669900.0,0.014736878244500318,-1.2153773020176766,-0.7692289634611548,62.0289750911519,50.635417414562035,-0.7493291652029228,-0.9710490968055794,0.9752146450795109,0.4123849387283798,19.721773242996672,1.4399986267089844,-0.2381299527987295,0.9370012283325195,-0.8061368101854569,2.680139266850496,0.06543220907353486,1.8085702475915042,-1.906415485923688,56.88633560235711,3.5972475439053113,0.8715690192589879,6,-0.5750026702880859,-1.0250015258789062,0.9749975204467773,1.93499755859375,-0.3400001525878835,0,-0.026452293087058543,1.1379349656236846,38.0,1.3168319075406307,38.65999984741211,-1.2777730682829653,38.290000915527344,-0.026452293087058543 4466,2011-06-28,39.20000076293945,39.38999938964844,38.52999877929688,38.58000183105469,425200.0,0.016597493953715015,-1.3888738774537348,1.2399978637695312,68.61925554367934,52.90322970369734,-1.209227778700246,-1.683998839676022,0.28248656298921304,-0.18346083743535502,20.038249444477565,0.8600006103515554,0.03636184430644107,1.5685005187988281,-0.2049207544924343,3.3419217920900905,0.6817898821531969,2.4552111554444593,-2.388830102056353,89.32591252764585,28.26781555292564,0.886710636645631,6,-1.1600017547607422,-1.6100006103515625,0.33499813079833984,1.2949981689453125,-3.0400009155273438,1,-0.06938778489195019,-1.2153773020176766,38.560001373291016,1.1379349656236846,38.0,1.3168319075406307,38.65999984741211,-0.06938778489195019 4467,2011-06-29,39.79999923706055,39.849998474121094,39.20000076293945,39.36000061035156,396800.0,0.015306083225598899,1.40741185529504,0.7096764269761089,70.66492128890054,56.10294710377129,-1.6241621430809232,-2.248868794659799,-0.34726966146710936,-0.7350491297267894,19.856401389640194,0.6499977111816406,0.23427339609813203,2.0729990005493164,0.05247168986086592,4.093526311237767,1.0627353452050912,3.0832626558935416,-2.782522277876218,97.7678890739473,29.282405888849397,1.0102636553442255,6,-1.364999771118164,-1.9799995422363281,-0.44499874114990234,0.5150012969970703,-4.069999694824219,2,-0.06482407200538332,-1.3888738774537348,39.20000076293945,-1.2153773020176766,38.560001373291016,1.1379349656236846,38.0,-0.06482407200538332 4468,2011-06-30,40.290000915527344,40.540000915527344,39.68000030517578,39.81999969482422,591300.0,0.012311600197482564,-1.2933349609375,1.0681879264454712,77.25492308022179,60.298111254656675,-1.8107677944238816,-2.725003190105774,-0.8771006305723859,-1.1784093034990661,19.86617993198773,0.8600006103515625,0.3799320420514931,2.465500640869138,0.15328598831158757,4.777715293426688,1.3093933145903662,3.6216079671479093,-2.989271804849338,91.31944766382993,15.348537036038508,1.1561073262787747,6,-1.510000228881836,-2.125,-1.050002098083496,-0.09000205993652344,-6.630001068115234,3,-0.08389180916629413,1.40741185529504,39.79999923706055,-1.3888738774537348,39.20000076293945,-1.2153773020176766,38.560001373291016,-0.08389180916629413 4469,2011-07-01,40.540000915527344,40.7599983215332,40.11000061035156,40.38999938964844,333300.0,0.006205013510030888,1.2033957482025552,0.31915135380819426,76.73798318676315,64.12433561869756,-1.7213146383022249,-2.922427622387552,-1.1996629838990032,-1.40219457980821,19.941342411211778,0.6499977111816406,0.526041679603729,2.587000656127927,-0.025424195728028565,5.199425507983882,1.2807882301999527,3.893213082055901,-2.850559188267418,92.9033059905543,13.910324666822518,1.3062124259279762,7,-1.355001449584961,-2.2650012969970703,-1.3025016784667969,-0.34000205993652344,-4.3899993896484375,4,-0.07893440282863462,-1.2933349609375,40.290000915527344,1.40741185529504,39.79999923706055,-1.3888738774537348,39.20000076293945,-0.07893440282863462 4470,2011-07-05,41.22000122070313,41.27000045776367,40.27000045776367,40.59000015258789,384600.0,0.01677356412972708,1.73972774540799,4.199964396521079,76.6756170634687,66.16095050929323,-2.119401361738184,-3.437652655105886,-1.9693537256251261,-2.031321863855929,19.445190500201225,1.0,0.7914376542232162,3.0505008697509837,0.11170391680560243,5.989297822696365,1.581102393278293,4.519899346223674,-3.1006815702449444,98.17521144408504,20.22860076402874,1.4693984764726917,7,-1.780000686645515,-2.6900005340576243,-2.0450019836425852,-1.0200023651123118,-6.270000457763686,1,-0.09073269208416113,1.2033957482025552,40.540000915527344,-1.2933349609375,40.290000915527344,1.40741185529504,39.79999923706055,-0.09073269208416113 4471,2011-07-06,41.290000915527344,41.77999877929688,41.04999923706055,41.27999877929688,518700.0,0.001698197301096993,-2.106372962794654,0.01587637979787048,75.96687324347357,69.08718866332238,-2.0420069521722226,-3.3327745922139798,-2.124276841301892,-2.0662905137598386,18.827379677401822,0.7299995422363352,1.0968430923028478,2.901000595092775,-0.2840234912456552,6.086024681431205,1.3084885519235598,4.49351263826199,-2.666572335900277,81.00782013540685,4.032627223135179,1.5925120431692141,7,-1.595001220703125,-2.5050010681152344,-2.115001678466797,-1.0900020599365234,-5.600002288818359,2,-0.07435213433646892,1.73972774540799,41.22000122070313,1.2033957482025552,40.540000915527344,-1.2933349609375,40.290000915527344,-0.07435213433646892 4472,2011-07-07,41.400001525878906,41.86999893188477,41.29999923706055,41.63999938964844,231000.0,0.002664098036146978,-1.590893327784746,-23.994660564471662,80.60346764796478,71.9213522256627,-1.860066680141692,-3.224543940920171,-2.313870757137906,-2.147609723625095,18.185194572029783,0.579998016357429,1.354027661081581,2.767501068115237,-0.5605358983036126,6.095538034534087,1.1034825849058123,4.431519551324662,-2.208390310311273,78.53891777493247,0.3500823595924629,1.6640184832094258,7,-1.6350021362304688,-2.5700016021728516,-2.2250022888183594,-1.200002670288086,-5.220001220703125,3,-0.1265700841868641,-2.106372962794654,41.290000915527344,1.73972774540799,41.22000122070313,1.2033957482025552,40.540000915527344,-0.1265700841868641 4473,2011-07-08,41.15999984741211,41.33000183105469,40.45000076293945,41.0,596700.0,-0.0057971417782864965,2.5199774171644806,-0.6666719649044728,77.66853383267298,74.02450555314408,-1.372477084925201,-2.769772941051059,-2.176267871354817,-1.8849808406031343,17.034911999395323,0.9500007629394531,1.4176772202457784,2.300999450683591,-1.0695353389587154,5.671534240325897,0.6157320558624377,3.986266845504744,-1.4327110885810512,59.659104455613765,-19.57882281120579,1.6852673948211532,7,-1.3950004577636719,-2.3299999237060547,-1.9850006103515625,-0.9600009918212891,-4.6699981689453125,4,-0.13192420615417433,-1.590893327784746,41.400001525878906,-2.106372962794654,41.290000915527344,1.73972774540799,41.22000122070313,-0.13192420615417433 4474,2011-07-11,40.25,41.09000015258789,40.06999969482422,40.7599983215332,429200.0,-0.022108839912187817,-1.3448315173305856,-3.1874925494122976,65.51724137931035,74.4120906962728,-0.12264832943689186,-1.617425645047227,-1.3745824017248367,-0.9364987516613041,15.256517402341913,1.0900001525878906,1.5954001055523719,1.1844995498657198,-1.9791859451709755,4.348185044902415,-0.39734319765262427,2.766342297384064,1.6199989318847727,10.00002119277153,-63.85998522462701,1.581842747518347,7,-0.05000114440917258,-1.4200000762939453,-1.0825014114379883,-0.05000114440917969,-4.310001373291016,0,-0.16372671186553767,2.5199774171644806,41.15999984741211,-1.590893327784746,41.400001525878906,-2.106372962794654,41.290000915527344,-0.16372671186553767 4475,2011-07-12,40.11999893188477,40.349998474121094,39.93999862670898,40.11000061035156,272600.0,-0.0032298402016205374,-1.3428409499623437,-0.019604616546878763,58.906243108214646,73.33286709233228,0.28151370092698613,-1.270613436363412,-1.3601857339903418,-0.7688597075394696,13.794552474702893,0.4099998474121165,1.7120578864282692,0.8754985809326215,-2.0851309018671103,3.836128063732353,-0.6048161604672444,2.3558133223324873,1.7140000152587902,9.32643920796686,-60.10245283486246,1.4803147413998645,7,0.41500091552733664,-1.289999008178718,-0.952500343322761,0.07999992370604758,-4.079998016357429,1,-0.09895307855680846,-1.3448315173305856,40.25,2.5199774171644806,41.15999984741211,-1.590893327784746,41.400001525878906,-0.09895307855680846 4476,2011-07-13,39.959999084472656,40.41999816894531,39.900001525878906,40.27000045776367,280200.0,-0.003988032195209268,-1.4186087774239051,-31.0053414726983,64.22484997913939,72.61730361346991,0.626544355227793,-0.9448320356444526,-1.3003678599235613,-0.5518112313588333,12.945161904303657,0.5199966430664062,1.8650388458940697,0.5794988632202163,-2.2399563717217887,3.3989540981622213,-0.8302287542507898,1.9892264806912223,1.7982398498535233,3.045565360179532,-64.56913283313752,1.4097276174710032,7,0.8150005340576172,-1.1299991607666016,-0.9025001525878906,0.15999984741210938,-6.979999542236328,2,-0.12537533624418817,-1.3428409499623437,40.11999893188477,-1.3448315173305856,40.25,2.5199774171644806,41.15999984741211,-0.12537533624418817 4477,2011-07-14,39.20000076293945,40.349998474121094,39.02999877929688,40.02000045776367,312200.0,-0.019018977451091046,-1.2758543579490305,2.6451485879529932,54.31310488220145,70.06821270257878,1.4443738009329365,-0.056187200101391,-0.6433888136267001,0.2241920489658611,12.30432406754742,1.3199996948242116,1.9399007832292057,-0.2639995574951186,-2.9483827088375136,2.4203835938472764,-1.6061911331663197,1.0781920181760825,2.44674392687989,7.3913807858926495,-57.1350716447666,1.3421915756711986,7,1.2499980926513743,-0.37000083923339844,-0.30750083923339844,0.7549991607666016,-7.010002136230469,3,-0.0895408690794951,-1.4186087774239051,39.959999084472656,-1.3428409499623437,40.11999893188477,-1.3448315173305856,40.25,-0.0895408690794951 4478,2011-07-15,39.22999954223633,39.43000030517578,38.88999938964844,39.43000030517578,223200.0,0.0007652749671687165,4.399988555951858,0.2439034602108319,60.923617308016766,68.31106093827363,1.394888802894549,0.08265771441428171,-0.7804389586500378,0.21500599846232404,11.472374779956466,0.5400009155273438,1.9134748830073107,-0.3385007858276339,-2.795004818466552,2.118003246811284,-1.566752802147093,0.8897512304918251,2.207405474741215,15.454547030866092,-49.61126341765859,1.2282520163194575,7,1.1499996185302734,-0.39999961853027344,-0.5100002288818359,0.7150001525878906,-6.759998321533203,4,-0.07774660394213917,-1.2758543579490305,39.20000076293945,-1.4186087774239051,39.959999084472656,-1.3428409499623437,40.11999893188477,-0.07774660394213917 4479,2011-07-18,38.540000915527344,39.09000015258789,38.27000045776367,39.09000015258789,198700.0,-0.017588545367330677,1.9818212083590536,2.7499856949398236,49.826384864654365,65.32781291618315,1.9795203011239053,0.92399137944372,-0.09069314420811736,0.9341513467733762,11.136130342829805,0.9599990844726562,1.7944712168057038,-1.0944993972778292,-3.347857140775531,1.1588583462198727,-2.22117826902668,0.03217947447102176,2.6426635387172865,12.558174195231093,-51.3305082555608,1.1266788717488514,7,1.529998779296875,0.28999900817871094,0.11999893188476562,1.3449993133544922,-4.659999847412109,0,-0.053191468302083655,4.399988555951858,39.22999954223633,-1.2758543579490305,39.20000076293945,-1.4186087774239051,39.959999084472656,-0.053191468302083655 4480,2011-07-19,39.13000106811523,39.27000045776367,38.72000122070313,38.83000183105469,210600.0,0.015308773704522105,-1.1153798188020698,-0.5454539149251842,49.38704285422236,62.374498428488565,1.1866669259260902,0.44584752781729975,-0.6982739090077601,0.3680830768643304,11.017082116951814,0.7299995422363281,1.5835219224328299,-0.5609992980957088,-2.6953195234402614,1.5733209272488438,-1.628159410767985,0.5061608145765675,1.7031437065516855,40.00007097118714,-19.817076380399754,1.0671601126722747,7,0.9399986267089915,-0.07500076293944602,-1.0925006866455007,0.45999908447266336,-4.850002288818352,1,-0.08152318820163773,1.9818212083590536,38.540000915527344,4.399988555951858,39.22999954223633,-1.2758543579490305,39.20000076293945,-0.08152318820163773 4481,2011-07-20,38.7599983215332,39.27000045776367,38.61000061035156,39.2599983215332,250700.0,-0.009455730551551578,1.5384400950732122,-1.6666709052300028,40.51094636455394,57.91977384144292,1.2963754239042302,0.8416764431794519,-0.34406610420366235,0.762504155166198,11.419003228889283,0.6599998474121094,1.342911563493871,-0.9200019836425781,-3.071946319849957,1.2319423525648006,-1.9959741517462675,0.15597018446111122,1.7655691351053235,23.557612070593976,-30.159481951797247,1.0759721681036905,7,1.0400028228759766,0.5200004577636719,-0.9574985504150391,0.8300018310546875,-5.229999542236328,2,-0.070175374710859,-1.1153798188020698,39.13000106811523,1.9818212083590536,38.540000915527344,4.399988555951858,39.22999954223633,-0.070175374710859 4482,2011-07-21,38.7400016784668,38.93999862670898,38.4900016784668,38.90999984741211,400300.0,-0.0005159092861801717,2.91308963046525,0.339996337890625,34.5309405554231,53.12670792174848,1.0050639734719127,0.9455957684893974,-0.3307510714039239,0.8067313998913193,11.885848929933111,0.4499969482421804,1.0333978577861913,-0.962498664855957,-3.062021422898127,1.1370240931862128,-2.012260043877042,0.08726271416512787,1.5148977383067503,40.5173519420429,-8.094513336216949,1.0497613790210854,7,0.9399986267089844,0.5399971008300781,-1.3325014114379883,0.8499984741210938,-4.460002899169922,3,-0.14868357993469328,1.5384400950732122,38.7599983215332,-1.1153798188020698,39.13000106811523,1.9818212083590536,38.540000915527344,-0.14868357993469328 4483,2011-07-22,38.459999084472656,38.75,38.40999984741211,38.75,313900.0,-0.007227738303113629,1.344821235958012,1.705906112557221,29.365064948236622,49.109799429406955,0.9630716972745148,1.2752281644110042,-0.07403904534327665,1.11070008351129,12.642080355043028,0.3400001525878906,0.701137247163345,-1.2325012207031278,-3.3547136801208524,0.8897112387145967,-2.29360745041199,-0.17139499099426558,1.556712457219703,18.999862670898438,-23.01762831422331,1.0611062297088605,7,0.8850002288818359,0.8199996948242188,-1.0749988555908203,1.1300010681152344,-2.8999977111816406,4,-0.16302653684396573,2.91308963046525,38.7400016784668,1.5384400950732122,38.7599983215332,-1.1153798188020698,39.13000106811523,-0.16302653684396573 4484,2011-07-25,38.38999938964844,38.52000045776367,38.11000061035156,38.11999893188477,246500.0,-0.0018200649113504497,-1.8276134226069112,-0.9310331219909781,18.05867227877748,44.57118044835838,0.8286223965106103,1.4503014303193282,-0.02991294546008305,1.2091326193740173,13.54934685070655,0.4099998474121094,0.29963091972112466,-1.3220008850097642,-3.38507618580379,0.7410744157842615,-2.353538535406777,-0.29046323461275136,1.4171068219724816,24.137828976575783,-10.33093897189255,1.0315376503970128,7,0.875,1.0550003051757812,-1.092498779296875,1.2000007629394531,-2.579998016357422,0,-0.15420677944948324,1.344821235958012,38.459999084472656,2.91308963046525,38.7400016784668,1.5384400950732122,38.7599983215332,-0.15420677944948324 4485,2011-07-26,37.540000915527344,38.36999893188477,37.47999954223633,38.33000183105469,362600.0,-0.022141143204870373,1.0459870913427638,-2.9259243560943986,14.011509990701114,38.99192044964302,1.4238994862811367,2.339935666471412,0.7986308338994235,2.060236568741857,14.763316707164782,0.9099998474121094,-0.1165923916366296,-2.120999336242676,-4.347906006476052,0.10590733399070018,-3.2344526713593638,-1.0075460011259878,2.0295105119158663,3.3520303129755047,-24.187641014335018,1.1134533351166893,7,1.3749980926513672,1.904998779296875,-0.3100004196166992,2.049999237060547,-1.920001983642571,1,-0.09749599781970852,-1.8276134226069112,38.38999938964844,1.344821235958012,38.459999084472656,2.91308963046525,38.7400016784668,-0.09749599781970852 4486,2011-07-27,36.47999954223633,37.38999938964844,36.41999816894531,37.36000061035156,385100.0,-0.028236583575909746,1.0638353996307044,1.1139241117560141,10.064917974717616,34.075455237700375,2.1661434413414966,3.3578730537550143,1.8527872595314534,3.1195019214724624,16.040446349797637,1.1200027465820312,-0.4152166533653485,-3.0450006484985366,-5.6844628310967025,-0.4055384659003707,-4.3647317397976195,-1.7252695571994536,2.7551899835737785,2.3810064441124315,-17.934811407095403,1.3197310912990832,7,1.4449996948242188,2.664999008178711,0.8000011444091797,3.1100006103515625,-1.5799980163574219,2,-0.06030703921452374,1.0459870913427638,37.540000915527344,-1.8276134226069112,38.38999938964844,1.344821235958012,38.459999084472656,-0.06030703921452374 4487,2011-07-28,37.22000122070313,37.31999969482422,36.2599983215332,36.5099983215332,712900.0,0.020285133984446313,1.3296737385297064,-0.806820497037119,20.42043005271273,29.575101098222145,1.246863348875614,2.5451659502078243,1.1063923058710614,2.3912030429271667,16.97046579924228,1.0600013732910156,-0.6414750675197709,-2.1759990692138587,-5.00430297611954,0.6523048376918226,-3.5901510226666957,-0.7618471157610216,1.5084538608713132,38.55430731119205,22.25615669107463,1.41415195345284,7,0.5449981689453054,1.8449974060058523,0.31749916076659446,2.3699989318847585,-3.290000915527351,3,-0.09914030952136943,1.0638353996307044,36.47999954223633,1.0459870913427638,37.540000915527344,-1.8276134226069112,38.38999938964844,-0.09914030952136943 4488,2011-07-29,36.90999984741211,37.06999969482422,36.54999923706055,36.84000015258789,607100.0,-0.008328892077482997,1.6666731875268985,0.098590716891517,22.442249210464865,26.532419358867756,1.3333839250762693,2.728873440323312,1.398529313245227,2.707550945516388,17.329084260442777,0.6700019836425852,-0.9191305820790276,-2.317000389099121,-5.318979733400418,0.6849789552021761,-3.8179900612497732,-0.8160107169484689,1.3247638821540875,28.761102277675942,11.184358623118332,1.5009896721506495,7,0.8549995422363281,2.154998779296875,0.6275005340576172,2.6800003051757812,-2.8499984741210938,4,-0.07125443183386071,1.3296737385297064,37.22000122070313,1.0638353996307044,36.47999954223633,1.0459870913427638,37.540000915527344,-0.07125443183386071 4489,2011-08-01,37.34000015258789,37.61000061035156,36.959999084472656,37.2599983215332,586000.0,0.011649967676874207,1.0967698271088415,1.1428882833787466,28.144665782168786,24.172155239750694,0.7993195933850856,2.157459141968843,0.952069092844674,2.277201056159413,17.24352345155779,0.7000007629394531,-1.0791272634757973,-1.7270000457763643,-4.7750789303628665,1.3210788388101378,-3.2510394880696154,-0.2029606034831133,0.49981049537170463,51.184906097005204,31.219346264639306,1.5240394422932524,8,0.4249992370605469,1.7249984741210938,0.3100004196166992,2.25,-1.779998779296875,0,-0.04767002603168202,1.6666731875268985,36.90999984741211,1.3296737385297064,37.22000122070313,1.0638353996307044,36.47999954223633,-0.04767002603168202 4490,2011-08-02,37.47999954223633,38.84000015258789,36.310001373291016,37.47999954223633,1122900.0,0.0037493141155955367,-1.1623955032147841,0.0,30.441644459393032,23.05334391695504,0.447738177711301,1.8160096727059027,0.8052791536688773,2.150755679982751,16.212430041325053,2.529998779296875,-1.2967049220181934,-1.4000005722045898,-4.349220103725898,1.5492189593167183,-2.874610337965244,0.07460919355606421,-1.220001220703125,47.286835459508055,24.140808566830188,1.4746097657606525,8,0.11999893188476562,1.5849990844726562,0.2825002670288086,2.1100006103515625,-2.3199996948242188,1,-0.0445570488084821,1.0967698271088415,37.34000015258789,1.6666731875268985,36.90999984741211,1.3296737385297064,37.22000122070313,-0.0445570488084821 4491,2011-08-03,38.22000122070313,38.2599983215332,36.90999984741211,37.58000183105469,484000.0,0.01974390841795226,2.7500291403079338,100.0,42.24684336994522,23.91066645190194,-0.42121243984659884,0.87930088354981,0.09660463179244516,1.41134449712564,14.743224906054131,1.3499984741210938,-1.3792229213213005,-0.5064989089965763,-3.239195862420324,2.2261980444271714,-1.8728473857084467,0.859849567715294,-1.9099998474121165,75.9690507029095,48.7304252662514,1.3663484767118736,8,-0.6700019836425852,0.8449974060058523,-0.4600019454956126,1.3699989318847585,-3.790000915527351,2,-0.06802726859699793,-1.1623955032147841,37.47999954223633,1.0967698271088415,37.34000015258789,1.6666731875268985,36.90999984741211,-0.06802726859699793 4492,2011-08-04,36.15999984741211,37.93000030517578,36.09000015258789,37.77999877929688,700100.0,-0.05389851667966861,-1.0909112583527862,-2.5312507450587534,31.61678173186219,24.160857205638113,1.3793858686303935,2.663147242912885,2.1581940550260583,3.465392386366119,13.394608865697343,2.1300010681152415,-1.5654569880639286,-2.3045001983642592,-4.961672741561991,0.3526723448334721,-3.633086469963125,-0.9759139267653936,2.6800003051757812,2.545443448153409,-25.102163354030115,1.3285862715988643,8,1.3050003051757812,2.8199996948242188,1.6549997329711914,3.4300003051757812,-2.470001220703125,3,-0.03484508647262563,2.7500291403079338,38.22000122070313,-1.1623955032147841,37.47999954223633,1.0967698271088415,37.34000015258789,-0.03484508647262563 4493,2011-08-05,35.72999954223633,36.599998474121094,34.97999954223633,36.59000015258789,593800.0,-0.011891601410129904,2.68182724569328,0.530864924306464,32.632888317182605,25.78021454323868,1.5437533519659468,2.809533795364331,2.575791932624405,3.890071777674464,13.381057720324819,1.6199989318847656,-1.6927592708580192,-2.463000488281253,-5.069680845326289,0.14367986876378325,-3.766340666803771,-1.1596603097587348,3.055000610351563,19.430048741150102,-9.707964043230518,1.3033401785225194,8,1.1800003051757812,2.6949996948242188,2.3975000381469727,3.8600006103515625,-0.9199981689453125,4,-0.05037781304566691,-1.0909112583527862,36.15999984741211,2.7500291403079338,38.22000122070313,-1.1623955032147841,37.47999954223633,-0.05037781304566691 4494,2011-08-08,33.65999984741211,35.130001068115234,33.360000610351555,34.5,862400.0,-0.057934501017199214,-1.4583363135684,0.976743670268448,21.421123122548664,26.60350489122174,3.2097865818934253,4.596160905838403,4.594572822283439,5.946172384630572,14.154387972415497,2.3699989318847727,-1.8576897251786804,-4.203500175476073,-7.329643031190905,-1.0773573197612407,-5.766571603333489,-2.6404287476186568,4.972800280761717,5.474439089791003,-21.368836151150177,1.563071427857415,8,2.440000534057617,3.9549999237060547,4.812500953674316,5.930000305175781,0.45999908447266336,0,0.011883586681289193,2.68182724569328,35.72999954223633,-1.0909112583527862,36.15999984741211,2.7500291403079338,38.22000122070313,0.011883586681289193 4495,2011-08-09,36.150001525878906,36.16999816894531,33.18000030517578,34.27000045776367,1237600.0,0.07397509476394837,2.114590266532887,-2.2380961031057987,38.83663216907358,29.80036202392796,0.5608585573410281,1.8904094901454513,2.070269456803018,3.457567801149061,14.736632895191942,2.9899978637695312,-1.928370726857942,-1.5149986267089872,-4.540396357355888,1.5103991039379139,-3.0276974920324378,-0.0022997613855366694,2.1664306312255874,58.46461378803342,29.916647973905793,1.5126988653234519,8,-0.1400012969970703,1.3749980926513672,2.579998016357422,3.4399986267089844,-1.6000022888183523,1,-0.016320888732619387,-1.4583363135684,33.65999984741211,2.68182724569328,35.72999954223633,-1.0909112583527862,36.15999984741211,-0.016320888732619387 4496,2011-08-10,34.950000762939446,36.36999893188477,34.889999389648445,35.36999893188477,1526700.0,-0.033195040450562874,-4.481470492660397,-0.22340315442819897,35.27584358983175,31.450963528052295,1.6997524960476937,2.8415150238541216,3.2061654532493975,4.6438586168046,15.213988675117001,1.4799995422363281,-1.9923493585549892,-2.4644994735717844,-5.519300585720124,0.5903016385765554,-3.9919000296459544,-0.9370989174976145,2.9555168460107524,37.26316753186663,9.806688857520179,1.5274005560741684,8,1.05999946594239,2.5749988555908274,4.0349998474121165,4.639999389648445,1.7299995422363352,2,0.006008557364477696,2.114590266532887,36.150001525878906,-1.4583363135684,33.65999984741211,2.68182724569328,35.72999954223633,0.006008557364477696 4497,2011-08-11,35.689998626708984,36.13000106811523,34.86999893188477,35.110000610351555,687300.0,0.021173042850237245,-1.3773594411835672,-1.3809536784740846,39.60990515916842,33.358480855686025,0.8045020628475754,1.9237030513723283,2.446091171776345,3.8813812587434953,16.635061768653344,1.2600021362304545,-1.929741339934381,-1.5490015029907198,-4.575063200547163,1.4770601945657234,-3.0620323517689414,-0.03597065421249823,1.8374775979392624,73.39180308120625,43.012266900777504,1.51303084877822,8,0.32000160217285156,1.835000991821289,3.5500011444091797,3.9000015258789062,1.9099998474121094,3,-0.0353039610539595,-4.481470492660397,34.950000762939446,2.114590266532887,36.150001525878906,-1.4583363135684,33.65999984741211,-0.0353039610539595 4498,2011-08-12,36.18000030517578,36.2400016784668,35.349998474121094,36.02999877929688,418400.0,0.01372938350577857,5.592512009042102,0.25862420499462424,41.963644151919766,34.89392289676947,0.22357113433008635,1.2579847941838977,1.9267859165885994,3.36976487038001,17.946036147830473,0.8900032043457031,-1.702196122181931,-0.9064998626708984,-3.8152258213593697,2.002226096017573,-2.3608628420151305,0.5478631166733336,0.9996778459146682,94.0439276331286,60.27756196409203,1.454362979344234,8,-0.1700000762939453,1.0750007629394531,3.117499351501465,3.4099998474121094,0.7099990844726562,4,-0.06882259970878402,-1.3773594411835672,35.689998626708984,-4.481470492660397,34.950000762939446,2.114590266532887,36.150001525878906,-0.06882259970878402 4499,2011-08-15,36.4900016784668,36.5,35.83000183105469,36.43999862670898,685500.0,0.00856830764721317,18.142888283378745,0.33335028737100053,46.02574413248917,36.62548952711349,-0.24549916483140777,0.8290330063164646,1.6024070297191315,3.036538551324476,18.6120358371539,0.6699981689453125,-1.5790081497150794,-0.49399852752685547,-3.3306489992435715,2.3426519441898606,-1.912323763385217,0.9243267083315061,0.36970224495048143,99.69884570926949,59.520592656671894,1.4183252358583596,8,-0.7700023651123047,0.6449985504150391,2.807497978210449,3.0999984741210938,-0.4900016784667969,0,-0.04604001720743056,5.592512009042102,36.18000030517578,-1.3773594411835672,35.689998626708984,-4.481470492660397,34.950000762939446,-0.04604001720743056 4500,2011-08-16,35.939998626708984,36.310001373291016,35.29999923706055,36.11000061035156,494200.0,-0.015072705575740697,2.5438453250168984,-3.3998321635637523,47.874014187055764,37.250730729014656,0.07049524837304944,1.1887429365888806,2.166162065015726,3.5566891902402986,19.656534212047905,1.19000244140625,-1.483462355858805,-0.8845014572143555,-3.5676691388644386,1.7986662244357277,-2.2260852980394006,0.45708238361068965,0.6253290072489719,65.64411004107218,19.830293416175735,1.3415838408250422,8,-0.3849983215332031,0.8600006103515625,3.575000762939453,3.6500015258789062,-0.6899986267089844,1,-0.050639948925086165,18.142888283378745,36.4900016784668,5.592512009042102,36.18000030517578,-1.3773594411835672,35.689998626708984,-0.050639948925086165 4501,2011-08-17,36.040000915527344,36.77000045776367,35.709999084472656,36.15999984741211,250700.0,0.002782478927087162,-1.7179432003247372,0.7058678335016269,45.10779829572411,38.74973256944376,-0.41489019564939866,0.9217770535431384,2.081034883100777,3.4221630913881924,20.473360112078336,1.0600013732910156,-1.456255038360517,-0.6484992980957003,-3.1906270045355782,1.8936284083441777,-1.9195631513156428,0.6225645551242422,-2.8600006103515625,61.579002316924644,14.233596190744066,1.27106385321994,8,-1.0650005340576172,0.7599983215332031,3.6424989700317383,3.549999237060547,-0.470001220703125,2,-0.0413429977973403,2.5438453250168984,35.939998626708984,18.142888283378745,36.4900016784668,5.592512009042102,36.18000030517578,-0.0413429977973403 4502,2011-08-18,32.97999954223633,34.959999084472656,32.700000762939446,34.959999084472656,477800.0,-0.08490569632512568,1.2828271151826984,16.500143052420764,36.73194833240437,39.20518368224617,2.39885608584801,3.7187923002767604,5.13258869181945,6.424865976563147,21.82601601885285,3.3400001525878977,-1.5456898559871632,-3.4205005645751925,-6.270501517455386,-0.5704996116949985,-4.8455010410152894,-1.9955000881350955,3.7900009155273438,6.879577402744121,-41.04790784291047,1.4250004764400965,8,1.7550010681152344,3.5450000762939453,6.822500228881836,6.55000114440918,3.4399986267089844,3,0.11218923026972738,-1.7179432003247372,36.040000915527344,2.5438453250168984,35.939998626708984,18.142888283378745,36.4900016784668,0.11218923026972738 4503,2011-08-19,32.189998626708984,33.380001068115234,32.130001068115234,32.540000915527344,576600.0,-0.023953939554050563,-4.319178293441119,0.1767688736044081,33.02571863099517,40.49458318318467,2.9434336971164683,4.231950130076001,5.901564126735906,7.148720444725008,23.25461301139154,1.25,-1.831666874433104,-3.8970014572143583,-7.144771289193052,-0.6492316252356645,-5.520886373203709,-2.273116541225008,4.5800018310546875,1.2930510018514438,-44.312993062349044,1.6238849159893483,8,2.2600021362304688,3.5900020599365234,7.450000762939453,7.340002059936523,4.260002136230469,4,0.16806461877023104,1.2828271151826984,32.97999954223633,-1.7179432003247372,36.040000915527344,2.5438453250168984,35.939998626708984,0.16806461877023104 4504,2011-08-22,32.470001220703125,33.11999893188477,31.979999542236328,33.11999893188477,491600.0,0.008698434480882922,2.5077027812174832,1.8571241730335568,33.63816825961045,39.91697608213321,2.767958497812266,3.6740672459332515,5.619797615501483,6.800015280781679,24.467495326948878,1.1399993896484446,-1.853030997998367,-3.3209989547729464,-6.758550048993115,0.1165521394472222,-5.039774501883031,-1.602223407662862,4.11439926147461,10.229678179776535,-33.71117854423345,1.7187755471100845,8,1.904998779296875,3.154998779296875,7.134998321533203,6.73499870300293,3.1899986267089844,0,0.1361255929404488,-4.319178293441119,32.189998626708984,1.2828271151826984,32.97999954223633,-1.7179432003247372,36.040000915527344,0.1361255929404488 4505,2011-08-23,33.880001068115234,33.880001068115234,32.240001678466804,32.65999984741211,373000.0,0.04342469339092858,1.6885208995172107,-1.8769315640900537,36.42053775723222,40.04416432295549,1.1198619922698327,2.0825856518105965,4.210841813304022,5.320351892356399,24.86919494341098,1.6399993896484304,-1.8347269928782524,-1.727999114990233,-5.163195648125587,1.707197418145121,-3.44559738155791,-0.010400848422555953,2.428135357666015,39.66599504646921,-0.21427755170807217,1.7175982665676772,8,0.4949989318847656,1.7449989318847656,5.569998741149902,5.32499885559082,1.9300003051757812,1,0.06257375634736673,2.5077027812174832,32.470001220703125,-4.319178293441119,32.189998626708984,1.2828271151826984,32.97999954223633,0.06257375634736673 4506,2011-08-24,34.279998779296875,34.43000030517578,33.580001831054695,33.790000915527344,457800.0,0.011806307513906322,1.1518923773745076,0.4016371913850464,43.43575556653672,40.46925881266307,0.6870840256978994,1.5908840955686756,3.793991112274135,4.8454434904877886,24.255145718317323,0.8499984741210866,-1.4796899451519323,-1.218001365661621,-4.676444489056763,2.240441757733521,-2.947222927359192,0.5112201960359499,1.7684494334716803,77.18119430765155,31.23254024718591,1.7292215616975724,8,0.095001220703125,1.345001220703125,5.282501220703125,4.55000114440918,0.5900001525878977,2,0.028296419347860313,1.6885208995172107,33.880001068115234,2.5077027812174832,32.470001220703125,-4.319178293441119,32.189998626708984,0.028296419347860313 4507,2011-08-25,33.529998779296875,34.77000045776367,33.470001220703125,34.459999084472656,327600.0,-0.02187864722016719,-1.4761998183469573,-1.897968080965356,42.48634175232576,40.5273363238193,1.2275571785843695,2.1610629543034108,4.508726681100981,5.520999555950624,23.38359397671657,1.2999992370605469,-1.5015740912879565,-1.78350124359131,-5.248844630505971,1.681842143323351,-3.516172937048644,-0.05082955013397594,2.274342513239745,55.555509979736996,5.994149232128947,1.7326716934573314,8,0.845001220703125,1.9300003051757812,6.010001182556152,5.30000114440918,-0.6699981689453196,3,0.06084106739624895,1.1518923773745076,34.279998779296875,1.6885208995172107,33.880001068115234,2.5077027812174832,32.470001220703125,0.06084106739624895 4508,2011-08-26,34.279998779296875,34.669998168945305,33.029998779296875,33.259998321533196,382300.0,0.02236802944541383,-1.216216076891939,-1.0967743258652873,52.32732137165171,41.227511572615136,0.20081688640664197,1.2689891009501366,3.7440230088283357,4.69584992783453,22.553754954064928,1.6399993896484304,-1.3467025982974405,-0.902001190185544,-4.311410479930416,2.5074080995593278,-2.60670583505798,0.8027034546868919,1.2948820082217267,82.43722158871834,26.171461541210405,1.7047046448724357,8,0.095001220703125,1.1300010681152344,5.200000762939453,4.55000114440918,0.0,4,0.06242705559665507,-1.4761998183469573,33.529998779296875,1.1518923773745076,34.279998779296875,1.6885208995172107,33.880001068115234,0.06242705559665507 4509,2011-08-29,35.560001373291016,35.63999938964844,34.56999969482422,34.650001525878906,369900.0,0.0373396335931957,1.000007130302717,0.8921563127601504,47.56399849176282,41.19306538424926,-1.368937898708424,-0.1593752137183415,2.4613082339490404,3.3516890619616078,22.17388944814464,1.3600006103515625,-1.2784749485343738,0.4670013427734361,-2.79495935552886,3.7289620410757323,-1.1639790063777156,2.0979816919245877,-3.5800018310546875,97.64711558203905,39.93858494799197,1.6309803491511483,8,-1.1850013732910156,-0.15000152587890625,3.752497673034668,3.269998550415039,-0.8700027465820312,0,0.02502810335426231,-1.216216076891939,34.279998779296875,-1.4761998183469573,33.529998779296875,1.1518923773745076,34.279998779296875,0.02502810335426231 4510,2011-08-30,35.810001373291016,36.06999969482422,35.290000915527344,35.290000915527344,372700.0,0.007030370932093799,-1.999992664050178,0.5714291702822457,53.85304543108431,42.16475951040039,-1.8319682669867348,-0.5701331998702912,2.1862996165072985,3.0421653229327035,23.161335624104108,0.779998779296875,-1.280582486419398,0.8005012512207017,-2.2849048262726512,3.8859073287140546,-0.7422017875259783,2.3432042899673817,-3.7568018341064473,91.447426209472,29.865808965080177,1.5427030387466771,8,-1.7850017547607422,-0.40000152587890625,3.5449981689453125,3.019998550415039,-0.4600028991699219,1,-0.004188816535225959,1.000007130302717,35.560001373291016,-1.216216076891939,34.279998779296875,-1.4761998183469573,33.529998779296875,-0.004188816535225959 4511,2011-08-31,35.61999893188477,36.33000183105469,35.540000915527344,35.91999816894531,574200.0,-0.0053058484814233475,-2.434821909856118,-0.5769211018596496,49.67012445745813,43.602334635406365,-1.9085085109282005,-0.6165125981398987,2.316976824066373,3.184347280990629,24.12798506397748,0.7900009155273438,-1.394331949792445,0.7404989242553768,-1.9718941363298228,3.4528919848405764,-0.615697606037223,2.0966954545479766,-3.4061273864746155,78.48478052795383,17.637108281324814,1.3561965302926,8,-1.464998245239265,-0.20999908447266336,3.560000419616692,3.210000991821282,-0.75,2,0.005334150676690852,-1.999992664050178,35.810001373291016,1.000007130302717,35.560001373291016,-1.216216076891939,34.279998779296875,0.005334150676690852 4512,2011-09-01,34.900001525878906,36.290000915527344,34.810001373291016,35.70000076293945,511200.0,-0.020213291061089045,-2.0204086399040877,2.6666709052300264,44.09595290613461,44.83236066597742,-0.991817564313962,0.004478537875677091,2.990303526940572,3.8529696664026787,24.55743396353929,1.4799995422363281,-1.5317060118539274,0.0835014343261733,-2.561353441041028,2.7283563096933747,-1.2389260033574274,1.405928872009774,-2.4391621633300744,56.66669749247465,0.01737943300960154,1.322427437683601,9,-0.7450008392333984,0.5099983215332031,3.6349973678588867,3.9299983978271484,1.1399993896484375,3,-0.0008596731427614746,-2.434821909856118,35.61999893188477,-1.999992664050178,35.810001373291016,1.000007130302717,35.560001373291016,-0.0008596731427614746 4513,2011-09-02,33.93000030517578,34.759998321533196,33.669998168945305,34.189998626708984,403200.0,-0.027793730037056097,-1.7948628914330478,0.32499821185895145,38.869570322878964,45.41362756189614,0.28045172120153694,0.877714980470337,3.889472300409224,4.761920995168225,24.39004009261237,1.2300033569336009,-1.678428454055414,-0.7964998245239272,-3.4329596914869356,1.8399600424390812,-2.1147297580054314,0.521730108957577,-1.2370111945165974,9.774502942762652,-39.71793611916932,1.3182299334815035,9,0.35500144958496094,1.4799995422363281,4.48499870300293,4.899999618530273,2.3699989318847656,4,-0.03153550501622027,-2.0204086399040877,34.900001525878906,-2.434821909856118,35.61999893188477,-1.999992664050178,35.810001373291016,-0.03153550501622027 4514,2011-09-06,34.060001373291016,34.139999389648445,32.779998779296875,32.779998779296875,550500.0,0.0038314490700255277,-1.124996647245537,-4.923118681866867,41.51626512536503,45.97981949168867,0.4466845207829735,0.8213274142811855,3.709966020215596,4.5726028849321025,23.402582684108488,1.3600006103515696,-1.4242630784893464,-0.6864988327026396,-3.294812289492832,1.9218146240875527,-1.9906555610977392,0.6176578956924601,2.270000457763672,36.05638010255617,-10.922348905407581,1.304156728395096,9,0.4949989318847656,1.3499984741210938,4.354997634887695,4.769998550415039,3.4499969482421875,1,0.006459113245320447,-1.7948628914330478,33.93000030517578,-2.0204086399040877,34.900001525878906,-2.434821909856118,35.61999893188477,0.006459113245320447 4515,2011-09-07,35.560001373291016,35.630001068115234,34.52000045776367,34.529998779296875,485600.0,0.04403992776043353,-1.1142884131211148,0.8046878958112921,48.07692601600644,46.4955050971853,-0.8827799075459382,-0.764327738065596,2.158816968872003,3.0153385986484835,23.04188998391474,1.5699996948242188,-0.9733560215217665,0.843001174926755,-1.711261881114332,3.397264230967842,-0.4341303530937921,2.120132702947302,0.6990003967285148,78.30986490610479,31.807424467987715,1.2771315280205446,9,-1.0050010681152344,-0.15000152587890625,2.8549976348876953,3.269998550415039,2.0,2,-0.024465768081648243,-1.124996647245537,34.060001373291016,-1.7948628914330478,33.93000030517578,-2.0204086399040877,34.900001525878906,-0.024465768081648243 4516,2011-09-08,35.15999984741211,35.91999816894531,35.0,35.220001220703125,318100.0,-0.011248636401328893,-3.8420820157606785,-0.05825361376842994,61.09978960911424,48.56366597016181,-0.38534615100469694,-0.36658178658205287,2.481334558265843,3.3559668357942343,22.784540531860948,0.9199981689453125,-0.5276262499943272,0.4324996948242159,-2.1275162715161215,2.9925156611645534,-0.8475082883459493,1.712507677994381,1.0294218627929652,67.80625696915422,15.618793762535255,1.2800079831701687,9,-0.6049995422363281,-0.04000091552734375,3.1724987030029297,3.6700000762939453,2.740001678466797,3,0.005403828996972226,-1.1142884131211148,35.560001373291016,-1.124996647245537,34.060001373291016,-1.7948628914330478,33.93000030517578,0.005403828996972226 4517,2011-09-09,34.43000030517578,35.439998626708984,34.150001525878906,34.759998321533196,382900.0,-0.02076221687725799,-1.8988843026570141,5.499841057918376,61.47541143790939,49.58012042196822,0.5428285250647207,0.27845858515301103,3.104427251169433,4.030207977549587,22.670694721670387,1.2899971008300781,-0.2213842595731208,-0.23449993133544922,-2.756517142371493,2.2875172797005945,-1.495508536853471,1.0265086741825726,1.6912329464111266,52.54782950972626,-5.826382003029998,1.2610086055180203,9,0.125,0.5249996185302734,3.8774986267089844,4.399999618530273,2.3699989318847656,4,0.012779512715916264,-3.8420820157606785,35.15999984741211,-1.1142884131211148,35.560001373291016,-1.124996647245537,34.060001373291016,0.012779512715916264 4518,2011-09-12,33.689998626708984,34.43000030517578,32.93000030517578,33.919998168945305,743800.0,-0.021492932672311227,1.3999926758036016,0.6969724993353074,55.968673213858466,50.513973168867736,1.330224746169236,0.8667917175637427,3.7109223730534495,4.702077532190472,22.886179768571683,1.5,-0.10390009741399098,-0.8500015258789091,-3.301880241522184,1.601877189764366,-2.0759408837005466,0.37593783194272845,2.3644099354321213,28.98089249354903,-34.01750105347199,1.2259393578216362,9,0.8650016784667969,0.6850013732910156,4.532501220703125,5.14000129699707,3.999999999999993,0,0.06975370687475513,-1.8988843026570141,34.43000030517578,-3.8420820157606785,35.15999984741211,-1.1142884131211148,35.560001373291016,0.06975370687475513 4519,2011-09-13,34.810001373291016,34.950000762939446,33.509998321533196,33.700000762939446,466400.0,0.03324436901858774,1.0719468686536247,-4.826099215497833,54.68277725105375,50.60616559330878,0.10353415909339958,-0.40636003557801814,2.459615503397373,3.5025192433908288,23.252323462555406,1.44000244140625,0.12829901041571645,0.3540012359619169,-1.9256521785566036,2.6336546504804375,-0.7858254712973434,1.4938279432211772,1.1789189931932071,62.876334826042026,-2.946489153674335,1.1398267072592587,9,-0.2550010681152344,-0.4350013732910156,2.8574981689453125,3.6149978637695312,2.3899993896484375,1,0.042803728956838594,1.3999926758036016,33.689998626708984,-1.8988843026570141,34.43000030517578,-3.8420820157606785,35.15999984741211,0.042803728956838594 4520,2011-09-14,34.11999893188477,35.279998779296875,34.060001373291016,34.93000030517578,1010000.0,-0.019821959614620077,-1.6236602363480495,-0.7297305656746057,49.217222851576025,50.55584319265521,0.5907197768872408,0.14788358143063363,2.985666930312327,4.096490137208363,23.162821388945826,1.2199974060058594,0.12349955864631568,-0.24500122070311647,-2.4180378482999956,1.9280354068937626,-1.3315195345015596,0.8415170930953266,1.8047430028557017,39.79931360916573,-23.571099512550354,1.0865183137984404,9,0.41500091552733664,0.25500106811522727,2.7375011444091726,3.4950008392333913,3.0699996948242045,2,0.09935520210349447,1.0719468686536247,34.810001373291016,1.3999926758036016,33.689998626708984,-1.8988843026570141,34.43000030517578,0.09935520210349447 4521,2011-09-15,34.549999237060554,34.59999847412109,33.779998779296875,34.310001373291016,872000.0,0.012602588471184006,3.8235795709542932,-0.29629315663309935,55.151510714468785,51.78423850469235,-0.007846791516861629,-0.4210551004635974,2.3910752923648246,3.57485787564611,23.617820533519186,0.8199996948242116,0.10609160168149856,0.2594991683960046,-1.769112528695345,2.2881108654873543,-0.7548066801496702,1.2738050169416795,1.3118478345710471,64.54183327482129,0.17533257150940074,1.0143058485456735,9,-0.20000076293946023,-0.17499923706055398,2.2175006866455007,2.9750003814697195,3.5300025939941335,3,0.08712017952815865,-1.6236602363480495,34.11999893188477,1.0719468686536247,34.810001373291016,1.3999926758036016,33.689998626708984,0.08712017952815865 4522,2011-09-16,36.68000030517578,36.709999084472656,34.810001373291016,34.830001831054695,2280500.0,0.06164981519971935,-1.0105802378434239,7.708395587627297,60.638291396515655,54.20298529065198,-2.077246732765488,-2.3817629769767734,0.1142939822559157,1.3675545293689169,21.824162438100984,2.1599998474121023,0.02557394971746163,2.204500198364258,0.010954153032002978,4.398046243696513,1.1077271756981304,3.3012732210303852,-3.9000015258789062,99.20638124379354,35.59208061382101,1.096773022666127,9,-1.9350013732910156,-2.3050003051757812,0.08749961853027344,0.8449993133544922,2.599998474121101,4,0.03326066550034823,3.8235795709542932,34.549999237060554,-1.6236602363480495,34.11999893188477,1.0719468686536247,34.810001373291016,0.03326066550034823 4523,2011-09-19,37.599998474121094,37.72000122070313,35.75,35.91999816894531,803800.0,0.025081738312185742,1.052078407686584,0.9081090220757779,59.340637843370494,56.18347114820814,-2.706529227868465,-3.031081468563876,-0.9370831050306947,0.3657177688381523,19.872357122211877,1.970001220703132,0.03670024261783311,2.8539983749389677,0.5175197687754434,5.190476981102492,1.6857590718572055,4.02223767802073,-4.741399688720705,97.14958042889475,36.27706229417232,1.1682393030817615,9,-2.2749977111816406,-2.749998092651367,-0.8324985504150391,-0.07499885559082031,0.8500022888183594,0,-0.021276576317181495,-1.0105802378434239,36.68000030517578,3.8235795709542932,34.549999237060554,-1.6236602363480495,34.11999893188477,-0.021276576317181495 4524,2011-09-20,36.88999938964844,38.22999954223633,36.88999938964844,37.75,699700.0,-0.018882955140578694,-2.116277212966413,-0.5119050322205622,54.74515461747298,56.92438543725997,-1.735371516020109,-2.0795905633610445,-0.34008543570588046,0.9922718967537492,17.846802644138027,1.3400001525878906,0.16490692027990406,1.922999382019043,-0.342096000568489,4.188094764606575,0.790451690725277,3.055547073312809,-3.836944506835941,69.8876421831723,12.350475544463038,1.1325476912937669,9,-1.3099994659423828,-1.7849998474121094,-0.25749874114990234,0.6350002288818359,2.1000022888183594,1,0.021686073469684652,1.052078407686584,37.599998474121094,-1.0105802378434239,36.68000030517578,3.8235795709542932,34.549999237060554,0.021686073469684652 4525,2011-09-21,36.0,37.43999862670898,35.88999938964844,36.88000106811523,540000.0,-0.024125763197984096,-1.8181745671194458,1.0232563297315438,51.57285136803251,55.86583674380644,-0.8676358573104253,-1.0778865200450554,0.42843178791643766,1.7910474810272348,16.255256916642182,1.5499992370605398,0.4386209007106743,0.9270000457763672,-1.3222769704277653,3.1762770619804996,-0.19763846232569904,2.0516385538784334,-2.636328437622076,49.88765932787617,-4.793239485608979,1.1246385081020676,9,-0.4200000762939453,-0.8950004577636719,0.42749977111816406,1.5249996185302734,4.650001525878906,2,0.03333335452609587,-2.116277212966413,36.88999938964844,1.052078407686584,37.599998474121094,-1.0105802378434239,36.68000030517578,0.03333335452609587 4526,2011-09-22,35.25,36.02999877929688,34.59999847412109,35.27000045776367,602700.0,-0.02083333333333337,-1.1666613684901046,0.022727765327045055,51.44507942188003,54.75135540869207,-0.11569313488652,-0.26508129683428194,1.0508879197199263,2.4542763106171748,15.20337763532067,1.4300003051757955,0.6611457403039438,0.12849998474121094,-2.090407130725467,2.3474071002078887,-0.9809535729921279,1.2379535424745498,-1.59434875883057,17.9063728544963,-35.01459445486127,1.1094535577333378,9,0.3299999237060547,-0.14500045776367188,0.9274997711181641,2.2749996185302734,4.939998626708977,3,0.05503542203429723,-1.8181745671194458,36.0,-2.116277212966413,36.88999938964844,1.052078407686584,37.599998474121094,0.05503542203429723 4527,2011-09-23,35.56999969482422,35.59000015258789,34.419998168945305,34.90999984741211,662400.0,0.009078005526928168,2.3428591669800367,-32.999237078008775,57.15531600720599,54.8832046079529,-0.28717789238989155,-0.4473488891870119,0.6289338687684065,2.0524770971181,14.439733298488786,1.1700019836425852,0.700736211173421,0.34649963378906534,-1.7484593448476389,2.4414586124257696,-0.7009798555292903,1.393979123107421,-1.639887555590775,30.183756203887114,-27.030244424722433,1.0474794893183537,9,0.2999992370605469,-0.4650001525878906,0.31750011444091797,1.9549999237060547,2.950000762939453,4,0.07056514359756094,-1.1666613684901046,35.25,-1.8181745671194458,36.0,-2.116277212966413,36.88999938964844,0.07056514359756094 4528,2011-09-26,36.41999816894531,36.5099983215332,34.970001220703125,35.83000183105469,499600.0,0.02389649933690552,3.000009908347783,0.8939340519608127,59.68799670520513,55.439340102858615,-0.7925460741182704,-1.189805650705594,-0.3162110811897776,1.123673663575417,13.185550213106229,1.5399971008300781,0.626386784523774,1.0894981384277358,-1.0211009540983085,3.20009723095378,0.03419859216471366,2.144797684690758,-2.2318927855316986,52.493419399280604,-7.091320535063005,1.0552995462630221,9,-0.41499900817871094,-1.3149986267089844,-0.7899980545043945,0.8650016784667969,2.6100006103515696,0,0.07852830187098259,2.3428591669800367,35.56999969482422,-1.1666613684901046,35.25,-1.8181745671194458,36.0,0.07852830187098259 4529,2011-09-27,36.45000076293945,37.31999969482422,36.2400016784668,36.65999984741211,394000.0,0.0008237944948532583,-2.4285800787163185,-0.35593286091139503,54.154989877345635,55.98798088349968,-0.6319013792483119,-1.211844929054557,-0.4207291111899991,1.0722012362748075,12.845927393288283,1.0799980163574219,0.6080253865655223,1.0750007629394531,-1.0927286624171586,3.242730188296065,-0.008863949738852739,2.158865475617759,-2.0300025939941477,67.2186187513818,9.589289011741585,1.0838647126783063,9,-0.44500160217285156,-1.345001220703125,-1.3350000381469727,0.5499992370605469,3.8199996948242188,1,0.05486968335082998,3.000009908347783,36.41999816894531,2.3428591669800367,35.56999969482422,-1.1666613684901046,35.25,0.05486968335082998 4530,2011-09-28,35.65999984741211,36.88000106811523,35.529998779296875,36.459999084472656,622000.0,-0.021673550040925527,-1.5471708298395177,3.8095367847411445,52.25225101381539,55.665840916760416,0.4464728983242878,-0.457093359742089,0.26501976343368483,1.823945174181432,12.709250167962715,1.3500022888183523,0.7018291930137366,0.29249992370605327,-1.8699239252855762,2.4549237726976827,-0.7887120007897579,1.3737118482018644,-1.0114015960693408,42.75865606970646,-13.022246195389002,1.081211924495814,9,0.6649990081787109,-0.4249992370605469,-0.6599998474121094,1.2649993896484375,4.369998931884773,2,0.09338199229679334,-2.4285800787163185,36.45000076293945,3.000009908347783,36.41999816894531,2.3428591669800367,35.56999969482422,0.09338199229679334 4531,2011-09-29,35.810001373291016,36.400001525878906,35.009998321533196,36.209999084472656,472500.0,0.004206436526100976,2.5640989274867767,0.49999761581193525,56.5589353956857,55.21257913889042,0.5520529156033405,-0.6241300014318085,0.02228789559273281,1.6393639717707345,12.881158378264267,1.3900032043457102,0.7460380026312663,0.4330013275146456,-1.735753446185953,2.601756101215244,-0.6513760593356537,1.5173787143649449,-0.9465190444946359,47.93111975775383,-7.917584252320502,1.0843773868502997,9,0.5149974822998047,-0.30500221252441406,-0.8100013732910156,1.1149978637695312,3.1299972534179616,3,0.1351577762350442,-1.5471708298395177,35.65999984741211,-2.4285800787163185,36.45000076293945,3.000009908347783,36.41999816894531,0.1351577762350442 4532,2011-09-30,34.86999893188477,35.90999984741211,34.790000915527344,35.33000183105469,785400.0,-0.026249718105494035,-2.612906004466895,1.1500138283566965,55.50372822297176,54.786255847735,1.3503051248263915,0.3304519148161873,0.8573698359697133,2.5437597410345134,12.612492843789108,1.1199989318847656,0.8991306371248413,-0.5055009841918903,-2.675686014326857,1.6646840459430763,-1.59059349925937,0.5795915308755895,3.3600006103515554,3.1619784567509415,-53.76849617291261,1.085092515067483,9,1.4549999237060476,0.6350002288818288,0.13000106811522727,2.055000305175774,4.130001068115227,4,0.1525666721474903,2.5640989274867767,35.810001373291016,-1.5471708298395177,35.65999984741211,-2.4285800787163185,36.45000076293945,0.1525666721474903 4533,2011-10-03,32.860000610351555,35.0,32.84000015258789,34.61999893188477,626200.0,-0.057642626415319365,-1.4000008477108628,3.826059193777197,41.602067098560724,53.325912790078085,2.9248002087106357,2.378105087251562,2.7459547684532595,4.499555333733646,11.993061841862016,2.1599998474121094,0.9084227387437522,-2.4619993209838924,-4.826300140008719,-0.09769850195906571,-3.644149730496302,-1.2798489114714826,5.301198959350593,0.4464388349843655,-53.42969615702127,1.1821504095124116,10,2.279998779296882,2.644998550415046,2.0574989318847727,4.0649986267089915,6.119998931884773,0,0.17224588381867245,-2.612906004466895,34.86999893188477,2.5640989274867767,35.810001373291016,-1.5471708298395177,35.65999984741211,0.17224588381867245 4534,2011-10-04,34.279998779296875,34.360000610351555,32.240001678466804,32.5,575400.0,0.043213577071510745,1.1855631587226694,-1.01136390729409,50.64829759089812,53.223184592618715,1.224397456473632,1.0281472838476304,1.220797076816119,3.0324227395673375,10.962047188347155,2.1199989318847514,0.7001157494632153,-1.0530010223388686,-3.394517324625774,1.2885152799480366,-2.223759173482321,0.117757128804584,3.668352813720702,43.96546054254208,-11.208342234712696,1.1707581511434526,10,0.5000019073486328,0.9550018310546875,0.6125011444091797,2.645000457763672,3.8800010681152344,1,0.13856476572772602,-1.4000008477108628,32.860000610351555,-2.612906004466895,34.86999893188477,2.5640989274867767,35.810001373291016,0.13856476572772602 4535,2011-10-05,34.689998626708984,34.97999954223633,33.65999984741211,34.34000015258789,377200.0,0.011960322695802494,1.8387080896166437,0.1966284910933187,50.56817935517988,53.125751251874256,0.6806049588233165,0.5793296437336437,0.7356359629495017,2.5845389518452038,10.9339874742419,1.3199996948242188,0.43353301224205865,-0.5995010375976548,-2.9555411533931206,1.756539078197811,-1.7775210954953877,0.5785190203000781,2.9158519714355435,58.8941595698928,4.702714712890362,1.1780200578977338,10,0.09000205993652344,0.5450019836425781,0.2025012969970703,2.2350006103515625,3.8100013732910156,2,0.16085333098740628,1.1855631587226694,34.279998779296875,-1.4000008477108628,32.860000610351555,-2.612906004466895,34.86999893188477,0.16085333098740628 4536,2011-10-06,35.349998474121094,35.470001220703125,34.5,34.650001525878906,272000.0,0.01902565216315555,1.0638270242192065,2.0,43.87095844194382,51.64971152240069,0.04054539547787783,-0.06925699222307458,0.04076668311578402,1.9041595337243535,11.006319147555805,0.970001220703125,0.27434971897145033,0.05099887847900675,-2.3043747675475856,2.406372524505599,-1.1266879445342894,1.228685701492303,1.9339011888427677,84.74109938174846,34.746549670030305,1.1776868230132964,10,-0.5699977874755859,-0.11499786376953125,-0.6324987411499023,1.5750007629394531,3.5300025939941335,3,0.1323903962429278,1.8387080896166437,34.689998626708984,1.1855631587226694,34.279998779296875,-1.4000008477108628,32.860000610351555,0.1323903962429278 4537,2011-10-07,34.86999893188477,35.97999954223633,34.700000762939446,35.529998779296875,520700.0,-0.013578488343859996,-1.5600073242466677,-0.9428610354223331,36.88761007563805,49.11633523022657,0.4590853551994769,0.4694660587588757,0.4557441084290659,2.3563105908423054,10.480013975032767,1.279998779296882,0.20123371099226262,-0.4510005950927649,-2.7802733829854205,1.8782721927998907,-1.6156369890390891,0.7136357988535593,2.1112668520092654,70.32082234312317,25.205010027640455,1.1646363939463273,10,-0.08999824523926492,0.36500167846678977,-0.08749866485596414,2.055000305175774,3.6100006103515554,4,0.11671923772566095,1.0638270242192065,35.349998474121094,1.8387080896166437,34.689998626708984,1.1855631587226694,34.279998779296875,0.11671923772566095 4538,2011-10-10,36.040000915527344,36.08000183105469,35.27000045776367,35.279998779296875,154400.0,0.03355325550562993,-1.0769298485856253,-1.1515186544519385,46.0901644004259,48.22024351056881,-0.8610348273468134,-0.5433083970588086,-0.7570312822472971,1.1611488216336454,9.275375176421274,1.2100028991699148,0.21146642943305238,0.6015012741088839,-1.6157447272070016,2.8187472754247693,-0.5071217265490588,1.7101242747668266,0.6567890220410604,98.95830953286848,54.62234866641162,1.1086230006579416,10,-1.4799995422363281,-0.8050003051757812,-1.2575006484985352,0.8849983215332031,2.6599998474121094,0,0.0821309381043156,-1.5600073242466677,34.86999893188477,1.0638270242192065,35.349998474121094,1.8387080896166437,34.689998626708984,0.0821309381043156 4539,2011-10-11,36.29999923706055,36.52999877929688,35.65999984741211,35.880001068115234,287000.0,0.00721415968169925,-1.0232518940402215,0.552627616322843,51.46483978460375,48.13275337398974,-1.2790547747076246,-0.7230262901126991,-1.0715260185073419,0.8756504135598533,8.303050169423667,0.8699989318847727,0.12416589220194396,0.7869997024536133,-1.4414300488201022,3.0154294537273287,-0.327215173183248,1.9012145780904746,-4.059997558593743,91.98607568521669,46.3549809185584,1.1142148756368584,10,-1.9149990081787038,-1.0649986267089844,-1.452498435974121,0.625,1.8600006103515625,1,0.07382921106068863,-1.0769298485856253,36.040000915527344,-1.5600073242466677,34.86999893188477,1.0638270242192065,35.349998474121094,0.07382921106068863 4540,2011-10-12,37.5099983215332,37.790000915527344,36.599998474121094,36.68000030517578,732300.0,0.03333330881278096,-1.4040412603121881,1.9761943687556767,60.56073906723884,48.57739822638453,-2.45746284726372,-1.7560677843241521,-2.327598109923798,-0.3489200609435983,7.5879737625064445,1.4900016784667969,-0.04821317439959927,1.8274988174438462,-0.4694542982900387,4.124451933177731,0.6790222595769038,2.9759753753107887,-5.1841967010498,91.48928522564682,40.60171522776537,1.1484765578669422,10,-2.494997024536133,-2.2749977111816406,-2.527498245239258,-0.5849990844726562,-0.11999893188476562,2,0.01732875379804444,-1.0232518940402215,36.29999923706055,-1.0769298485856253,36.040000915527344,-1.5600073242466677,34.86999893188477,0.01732875379804444 4541,2011-10-13,37.560001373291016,37.81999969482422,37.13999938964844,37.36000061035156,539400.0,0.001333059290730798,-1.1249903142937183,0.24096535051636417,59.53979334809226,49.02584990695348,-2.4955574434430403,-1.653797923811986,-2.4478991701154342,-0.39866192146725155,6.685987458569771,0.6800003051757812,-0.13849083310049082,1.7270017623901381,-0.6505432096326942,4.1045467344129705,0.538229276378722,2.9157742484015543,-5.015631781005851,91.66671761082496,36.58389366289929,1.1887724860114155,10,-2.530000686645508,-2.325000762939453,-2.5775012969970703,-0.6350021362304688,-0.14000320434570312,3,0.025026586590527033,-1.4040412603121881,37.5099983215332,-1.0232518940402215,36.29999923706055,-1.0769298485856253,36.040000915527344,0.025026586590527033 4542,2011-10-14,37.900001525878906,38.060001373291016,37.61999893188477,38.0099983215332,286500.0,0.00905218690512788,3.1904415905250816,-0.5499818802571096,57.459689979119155,50.7878080047933,-2.637961775815114,-2.000267042287277,-2.789285730571912,-0.7396145887817482,7.245969467499686,0.5,-0.13858796755972236,2.0060018539428697,-0.5209512536532941,4.532954961539033,0.7425253001447842,3.269478407740955,-5.039094127441402,94.26524032584888,37.24981934715026,1.2634765537980825,10,-2.75,-2.6650009155273438,-3.062501907348633,-0.9750022888183594,-1.1000022888183594,4,0.025857506669680674,-1.1249903142937183,37.560001373291016,-1.4040412603121881,37.5099983215332,-1.0232518940402215,36.29999923706055,0.025857506669680674 4543,2011-10-17,36.79999923706055,37.849998474121094,36.68000030517578,37.77999877929688,391900.0,-0.029023805924315194,1.0892844370421082,8.909346280561882,51.592348949865396,50.8927026002341,-1.028448413711601,-1.0153280887294756,-1.6896182411405647,0.34855827339443124,7.075742155424111,1.220001220703125,-0.2307874913979191,0.9459995269775376,-1.490974023099703,3.3829730770547783,-0.2724872480610827,2.164486302016158,-3.5231643206347627,47.49994436903358,-7.885081026293584,1.2184867750386197,10,-0.9399986267089844,-1.5649986267089844,-2.044999122619629,0.125,-0.009998321533203125,0,0.045652183152326886,3.1904415905250816,37.900001525878906,-1.1249903142937183,37.560001373291016,-1.4040412603121881,37.5099983215332,0.045652183152326886 4544,2011-10-18,37.68999862670898,37.790000915527344,36.52000045776367,36.9900016784668,549000.0,0.024184766524455004,1.8222184546263722,-0.7142829338928101,59.15238076237503,51.846502756589125,-1.5465021555995122,-1.941881833532257,-2.5028849755111082,-0.5554005636459252,6.654844010119517,1.2700004577636719,-0.21555155818966654,1.7959989547729407,-0.7369455412534123,4.328943450799294,0.5295267067597678,3.0624712027861136,-4.030510393733977,75.97386190804062,18.207158764040784,1.2664722480131754,10,-1.4099979400634695,-2.4549980163574148,-3.2249984741210866,-0.7649993896484304,-1.7999992370605398,1,0.026797616689610004,1.0892844370421082,36.79999923706055,3.1904415905250816,37.900001525878906,-1.1249903142937183,37.560001373291016,0.026797616689610004 4545,2011-10-19,37.20000076293945,38.25,37.099998474121094,37.86999893188477,507400.0,-0.013000739761828695,-1.643673322634676,-0.9571444141689572,56.08048710645709,53.20311705264616,-0.7409349652441719,-1.4307275612670907,-2.0205386909701275,-0.08778201301105071,6.8752435527469276,1.1500015258789062,0.15627812990464207,1.2460010528564425,-1.3534924133226838,3.8454945190355687,-0.05374568023312065,2.5457477859460056,-3.1884714787391744,39.30638642232017,-18.890481290546802,1.2997467330895638,10,-0.7250003814697266,-1.9549999237060547,-2.7350006103515625,-0.27500152587890625,-1.1599998474121094,2,0.02580642647268583,1.8222184546263722,37.68999862670898,1.0892844370421082,36.79999923706055,3.1904415905250816,37.900001525878906,0.02580642647268583 4546,2011-10-20,37.18999862670898,37.43999862670898,36.52999877929688,37.16999816894531,247500.0,-0.00026887462433711207,2.49999633202513,-0.029851511079722164,61.04761759440099,55.88756233250871,-0.49448068263307476,-1.3364542726980986,-1.979776588738929,-0.10794906953729111,6.7918974495605635,0.9099998474120952,0.3211715078713979,1.1389989852905202,-1.4944453404581353,3.7724433110391757,-0.1777231775838075,2.455721148164848,-2.754622270928728,38.72822810572627,-25.33837937135163,1.3167221628743293,10,-0.42999839782714133,-1.9449977874755788,-2.7349987030029226,-0.2649993896484304,0.050003051757819605,3,0.005377810441644426,-1.643673322634676,37.20000076293945,1.8222184546263722,37.68999862670898,1.0892844370421082,36.79999923706055,0.005377810441644426 4547,2011-10-21,38.08000183105469,38.13000106811523,37.36999893188477,37.52999877929688,465000.0,0.02393125133665719,1.3384626219233147,27.4995231737649,77.82515193711697,59.41367205880772,-0.9848248781479896,-2.138410264130954,-2.851899700971728,-1.005049885230001,6.641058240453085,0.94000244140625,0.5006761914400997,1.9035020828247085,-0.8689895281204159,4.675993693769833,0.5172562773521463,3.2897478882972706,-3.26316311085246,90.17351364581518,17.313368235627195,1.386245805472561,10,-1.1250019073486328,-2.835000991821289,-3.7175025939941406,-1.1550025939941406,-0.8900032043457102,4,-0.017332028108547393,2.49999633202513,37.18999862670898,-1.643673322634676,37.20000076293945,1.8222184546263722,37.68999862670898,-0.017332028108547393 4548,2011-10-24,39.27999877929688,39.5099983215332,38.099998474121094,38.22000122070313,478200.0,0.0315125233860567,-1.1692254422103827,1.92725759467335,77.29256550782102,62.2834193613874,-1.8739629516679273,-3.281396033490516,-4.035500474402291,-2.2124238065652477,7.328175583760796,1.4299964904785156,0.7755804092843874,2.9604990005493264,-0.14044502586369845,6.061443026962351,1.4100269873428104,4.510971013755842,-4.119843931114879,92.3077021216879,15.140198487113338,1.5504720132065128,10,-1.2649993896484446,-3.404998779296882,-4.719999313354499,-2.3549995422363352,-1.4499969482421946,0,-0.06313644652004058,1.3384626219233147,38.08000183105469,2.49999633202513,37.18999862670898,-1.643673322634676,37.20000076293945,-0.06313644652004058 4549,2011-10-25,38.45000076293945,39.22000122070313,38.40999984741211,39.22000122070313,252100.0,-0.02113029638877917,1.1038984201217525,-0.7264171992860089,69.62422451758822,63.29047330031512,-0.7899907105266166,-2.417844680423805,-3.2084066789062007,-1.3887962257905713,7.708402519962615,0.8699989318847727,1.1839775631700604,2.030500984191896,-1.2138401539410637,5.274842122324856,0.4083304151254197,3.6526715532583722,-2.7678646979553037,64.42960666368822,-14.42767888801771,1.6221705690664783,10,-0.4350013732910156,-2.575000762939453,-3.3625001907348633,-1.5250015258789062,-0.9500007629394531,1,-0.04317294706043606,-1.1692254422103827,39.27999877929688,1.3384626219233147,38.08000183105469,2.49999633202513,37.18999862670898,-0.04317294706043606 4550,2011-10-26,38.9900016784668,39.18000030517578,37.790000915527344,39.02000045776367,234500.0,0.014044236796162402,6.942888283378746,0.03895943047099062,69.23891167446206,64.3681531143562,-1.2270083586268328,-2.8412512591617727,-3.7273658812330694,-1.914847621983668,8.332557502646997,1.3899993896484375,1.4305250798929237,2.4040018081665053,-1.0133996056129462,5.821403221945957,0.695301101276776,4.112702515056235,-2.8485221426967584,82.55044553878763,4.25411750429997,1.708700706889727,10,-0.9750022888183594,-3.115001678466797,-3.6475019454956055,-2.335000991821289,-1.7400016784667969,2,-0.0795076213225816,1.1038984201217525,38.45000076293945,-1.1692254422103827,39.27999877929688,1.3384626219233147,38.08000183105469,-0.0795076213225816 4551,2011-10-27,40.650001525878906,41.0,39.7599983215332,40.34000015258789,502700.0,0.04257501348939119,1.4554529488414254,-10.3337995930824,77.16165814514699,66.5572606883593,-2.684947806579693,-4.34271186234956,-5.349824703537493,-3.5512632192518367,9.043417247498544,2.009998321533203,1.6507988764185555,3.8220016479492216,-0.02278045453763866,7.666783750436082,1.8996105967057915,5.744392699192652,-4.1042997358172855,90.35817159407007,10.59640787596544,1.9223910512434284,10,-1.8900012969970703,-4.030000686645508,-5.307501792907715,-4.115001678466797,-3.370002746582024,3,-0.11340714482917569,6.942888283378746,38.9900016784668,1.1038984201217525,38.45000076293945,-1.1692254422103827,39.27999877929688,-0.11340714482917569 4552,2011-10-28,40.18999862670898,41.09000015258789,40.02999877929688,40.9900016784668,321700.0,-0.01131618405664947,1.120002746582017,-2.580643573494147,70.89625372297772,68.70213899648289,-2.0852324433419582,-3.650895787337994,-4.75820395568946,-3.064203643507909,9.683071299963132,1.0600013732910085,1.6653370509949212,3.095998764038079,-0.9111082845247509,7.103105812600909,1.092445239756664,5.099552288319494,-3.02069508725598,72.7272201832209,-4.416027695954469,2.0035535242814135,10,-1.384998321533196,-3.5249977111816335,-4.847498893737786,-3.989999771118157,-2.989997863769524,4,-0.07340127019267195,1.4554529488414254,40.650001525878906,6.942888283378746,38.9900016784668,1.1038984201217525,38.45000076293945,-0.07340127019267195 4553,2011-10-31,38.52000045776367,39.77000045776367,38.45000076293945,39.7400016784668,923400.0,-0.04155258089099512,1.0625014901175405,1.5249957084819334,59.78836174620228,68.77280355024148,-0.16270421020886516,-1.6180830932573187,-2.9478118005926177,-1.3781818225652955,8.965806383257831,1.7399978637695241,1.6593418641376019,1.143000602722168,-2.3746318511780444,4.66063305662238,-0.6158156242279418,2.9018168296722777,-0.7233854602090943,22.121203363870183,-50.94918104676674,1.7588162269501066,10,0.28999900817871094,-1.8549995422363281,-3.032501220703125,-2.3200016021728516,-1.4599990844726562,0,-0.034527565297228224,1.120002746582017,40.18999862670898,1.4554529488414254,40.650001525878906,6.942888283378746,38.9900016784668,-0.034527565297228224 4554,2011-11-01,39.02999877929688,39.13999938964844,37.06999969482422,37.2400016784668,976700.0,0.013239831658164558,1.0597029088514336,-1.4672092703304458,57.14285714285716,68.89084466539704,-0.5170025044631075,-1.8487644911320231,-3.3176219925895154,-1.8608849215035335,7.818307091898601,2.0699996948242188,1.6762706671383825,1.415498924255381,-1.8543995342969097,4.685397382807672,-0.21945030502076435,3.0504481535315264,2.0600013732910085,48.75619057921729,-21.076176891942893,1.634949229276145,11,-0.2199993133544993,-2.3649978637695384,-3.4749994277954173,-2.864999771118171,-2.879997253417976,1,-0.03074550309437163,1.0625014901175405,38.52000045776367,1.120002746582017,40.18999862670898,1.4554529488414254,40.650001525878906,-0.03074550309437163 4555,2011-11-02,40.27000045776367,40.38000106811523,39.43000030517578,39.66999816894531,812800.0,0.031770476998439934,1.3170651147428343,0.3351973522974518,61.45392504233893,68.93598993739015,-1.425650654772575,-2.7924632701926626,-4.445591701963181,-3.072809955753222,7.095698282492869,1.3500022888183452,1.889687051167435,2.376500511169432,-0.7934330979215716,5.546434120260436,0.7915337066239303,3.961467315714934,0.7395996856689422,79.60199996394067,12.01386632409087,1.5849668045455032,11,-1.1900005340576172,-3.604999542236328,-4.715001106262207,-4.565000534057617,-3.770000457763672,2,-0.0687857071337491,1.0597029088514336,39.02999877929688,1.0625014901175405,38.52000045776367,1.120002746582017,40.18999862670898,-0.0687857071337491 4556,2011-11-03,40.02999877929688,40.9900016784668,39.65999984741211,40.9900016784668,712800.0,-0.00595981315467109,1.7708287802144966,-1.5999987284390835,59.07926958161924,66.85311412011262,-0.8274440692776963,-2.3018897224336,-4.106932133017473,-2.8170192077715797,6.763679739014209,1.3300018310546875,1.9446575301393736,1.9024988174438562,-1.1662016802829385,4.971199315170651,0.36814856858045886,3.4368490663072535,-2.9599990844726634,73.631809637139,9.029096493465559,1.5343502488633978,11,-0.9499988555908274,-3.3649978637695384,-4.249999046325691,-4.404998779296882,-3.569999694824226,3,-0.06944788568753768,1.3170651147428343,40.27000045776367,1.0597029088514336,39.02999877929688,1.0625014901175405,38.52000045776367,-0.06944788568753768 4557,2011-11-04,38.93999862670898,39.849998474121094,38.86000061035156,39.650001525878906,707100.0,-0.027229582458834445,-1.2758599522066079,0.7395841197811452,59.12968927796767,64.83501676124003,0.44407476612660446,-0.9395107025263982,-2.9047274341497697,-1.7220384164672637,6.5747578171199,1.1699981689453196,2.063865650156906,0.6089986801147376,-2.064496146075399,3.282493506304874,-0.7277487329803307,1.9457460932098058,-1.7915988922119084,47.70403024508426,-18.27463375428173,1.3367474130950672,11,0.14000129699707742,-2.2749977111816335,-3.0249996185302663,-3.3149986267089773,-2.6899986267089773,4,-0.042629684282358915,1.7708287802144966,40.02999877929688,1.3170651147428343,40.27000045776367,1.0597029088514336,39.02999877929688,-0.042629684282358915 4558,2011-11-07,39.0,39.29999923706055,38.58000183105469,39.02000045776367,482700.0,0.0015408673704950804,1.4827581670974659,0.02816954379630646,56.01469691380925,63.3228470274868,0.3801561920764911,-0.8078027275520725,-2.873692066106436,-1.7704325032991761,6.383460602060693,0.7199974060058594,2.1440059028254836,0.5210000991821317,-1.9375739018883564,2.97957410025262,-0.7082869013531123,1.7502870997173758,-1.7747682266235358,49.23467674836148,-14.840213070236075,1.229287000535245,11,0.07999992370605469,-2.3349990844726562,-3.085000991821289,-3.375,-3.6100006103515625,0,-0.04615382659129608,-1.2758599522066079,38.93999862670898,1.7708287802144966,40.02999877929688,1.3170651147428343,40.27000045776367,-0.04615382659129608 4559,2011-11-08,38.97999954223633,39.36999893188477,38.52000045776367,39.209999084472656,545100.0,-0.0005128322503505922,2.09090782985034,11.49971390425329,58.54125618423583,62.134218639683894,0.5400334795986836,-0.6078959496296505,-2.802274916310658,-1.7401006224324647,6.489771841196646,0.8499984741211009,1.9863166299128423,0.36699962615966797,-1.874034943679753,2.608034195999089,-0.753517658760039,1.487516911079375,-1.6794723707580559,18.623435511570726,-46.57752768871065,1.1205172849197098,11,0.10000038146972656,-2.3149986267089844,-3.6575002670288086,-3.520000457763672,-3.329998016357422,1,-0.049255982336914084,1.4827581670974659,39.0,-1.2758599522066079,38.93999862670898,1.7708287802144966,40.02999877929688,-0.049255982336914084 4560,2011-11-09,38.15999984741211,38.58000183105469,37.93000030517578,38.0,526400.0,-0.021036421355924317,-3.333354526149816,-0.6956528950292737,54.31879310215982,59.59612252379643,1.37445450533572,0.27752594959777355,-1.9473863770183613,-0.9268872325920725,6.440690867457503,1.0499992370605469,1.726841504185451,-0.48550014495849325,-2.6774995771393293,1.7064992872223428,-1.5814998610489113,0.6104995711319248,-0.7856831857940634,7.516321536449665,-58.51204340949316,1.0959997160904182,11,0.9200000762939453,-0.7849998474121094,-3.152499198913574,-2.75,-2.700000762939453,2,-0.052672912200483535,2.09090782985034,38.97999954223633,1.4827581670974659,39.0,-1.2758599522066079,38.93999862670898,-0.052672912200483535 4561,2011-11-10,38.5,38.61000061035156,38.04999923706055,38.61000061035156,350200.0,0.00890985728373761,9.181786655569427,-0.6875044703526214,51.96628350629246,57.49279249972029,0.7793624531579866,0.012183567318508892,-2.2417022375506264,-1.2874133002104173,6.364899027943088,0.5600013732910156,1.6078334270180932,-0.19249992370605185,-2.326030494112544,1.9410306467004403,-1.259265208909298,0.8742653614971942,-1.0533696380449769,29.68751241764617,-31.911616279080288,1.0667652852032476,11,0.5300006866455078,-0.7049999237060547,-3.492499351501465,-3.0900001525878906,-3.5,3,-0.051948051948051965,-3.333354526149816,38.15999984741211,2.09090782985034,38.97999954223633,1.4827581670974659,39.0,-0.051948051948051965 4562,2011-11-11,38.88000106811523,39.150001525878906,38.349998474121094,38.709999084472656,419000.0,0.009870157613382613,1.2535205213756495,-1.5454640033291074,47.97161495097568,56.179820633584,0.21679473256276083,-0.3063401870833289,-2.5474502372943633,-1.674921668135518,6.141968331947516,0.8000030517578125,1.4626189798648497,0.13850116729735618,-1.9631702634822616,2.240172598076974,-0.9123345480924527,1.189336882687165,-1.3625032798299657,65.97233812025233,7.916522949860024,1.0508357153898087,11,0.14999961853028054,-0.9850006103515554,-3.872500419616692,-3.470001220703118,-2.8300018310546804,4,-0.062242847663581236,9.181786655569427,38.5,-3.333354526149816,38.15999984741211,2.09090782985034,38.97999954223633,-0.062242847663581236 4563,2011-11-14,38.47999954223633,38.97999954223633,38.290000915527344,38.61999893188477,448200.0,-0.010288104806842058,-1.6538580043135702,-0.8235162122742824,50.15906020177831,55.403843195686356,0.6822737967926571,0.23818808184053353,-2.0450419354858482,-1.2907374749886884,6.520193230687759,0.6899986267089844,1.034741114809961,-0.3455003738403306,-2.245012547943311,1.55401180026265,-1.295256460891821,0.6042557132111597,-0.8930516761474365,38.19442788758269,-18.267997119349737,0.94975608705149,11,0.9800014495849609,-0.2999992370605469,-3.472498893737793,-3.0699996948242188,-3.470001220703132,0,-0.05795217174544509,1.2535205213756495,38.88000106811523,9.181786655569427,38.5,-3.333354526149816,38.15999984741211,-0.05795217174544509 4564,2011-11-15,38.70000076293945,38.9900016784668,38.33000183105469,38.36999893188477,474000.0,0.005717287508323565,-2.2195426040678092,-2.3571662125338895,48.40833889555611,53.9543336238216,0.45878587524164516,0.10301499453054674,-2.162159505151223,-1.514898997023593,6.817954671451121,0.6599998474121094,0.7228334713274336,-0.1759992599487319,-2.0006305863128233,1.6486320664153595,-1.0883149231307812,0.7363164032333174,-1.044991820603002,63.11472846886959,9.541144904526142,0.9123156631820462,11,0.7600002288818359,-0.3250007629394531,-3.802499771118164,-3.2900009155273438,-3.709999084472649,1,-0.08552974956167947,-1.6538580043135702,38.47999954223633,1.2535205213756495,38.88000106811523,9.181786655569427,38.5,-0.08552974956167947 4565,2011-11-16,38.15999984741211,38.88000106811523,38.099998474121094,38.38000106811523,374100.0,-0.01395351175404802,-3.5881970155951564,-0.6666666666666595,34.41803017665514,51.214195912158914,0.7465110560556383,0.7574595800295185,-1.5717854400419284,-0.9911823232212384,6.994366728305193,0.7800025939941335,0.6309758205129299,-0.7640001296997099,-2.44808540921823,0.9200851498188101,-1.6060427694589734,0.07804251005955365,-0.43829105035305105,10.000034678993892,-37.31277828729228,0.8420426397592613,11,0.7299995422363281,0.6450004577636719,-3.34999942779541,-2.75,-2.779998779296875,2,-0.0657756376197528,-2.2195426040678092,38.70000076293945,-1.6538580043135702,38.47999954223633,1.2535205213756495,38.88000106811523,-0.0657756376197528 4566,2011-11-17,37.38999938964844,38.0,37.18999862670898,37.959999084472656,396800.0,-0.020178209141578196,1.4923060671150612,2.5908933277847974,33.132548670671056,48.32562473357041,1.232227513505002,1.6266089327444817,-0.7464255024364803,-0.25232790855564247,7.4189688804228044,0.9700012207031321,0.5205007332699694,-1.5440006256103516,-3.1865966095181335,0.09859535829743038,-2.3652986175642425,-0.7227026336564606,3.6000022888183594,10.204105464546076,-32.493831554517136,0.8212979919538927,11,0.8899993896484375,1.4150009155273438,-2.264998435974121,-1.9799995422363281,-2.05999755859375,3,-0.05161808870502704,-3.5881970155951564,38.15999984741211,-2.2195426040678092,38.70000076293945,-1.6538580043135702,38.47999954223633,-0.05161808870502704 4567,2011-11-18,37.41999816894531,37.810001373291016,37.20000076293945,37.810001373291016,481700.0,0.000802320935719969,2.1281825562174164,0.6842165143017762,41.741733829510714,46.73973994642612,1.0772237754660168,1.6281027686227816,-0.696041153259479,-0.32319475516301566,7.770222941167823,0.6100006103515625,0.22765185497321028,-1.481001663208005,-3.219554351689787,0.25755102527377716,-2.3502780074488925,-0.6117253189671175,3.4940034484863247,12.777730682829997,-31.17953215234118,0.8692763442408907,11,0.8600006103515625,1.3850021362304688,-2.2874975204467773,-2.009998321533203,-2.829998016357422,4,-0.06467125300272347,1.4923060671150612,37.38999938964844,-3.5881970155951564,38.15999984741211,-2.2195426040678092,38.70000076293945,-0.06467125300272347 4568,2011-11-21,36.79999923706055,37.4900016784668,36.72000122070313,36.810001373291016,515000.0,-0.016568652117126548,-8.058926487748632,0.025646292438158396,33.53030370475962,43.96074522648432,1.5112593323043058,2.1637148326405793,0.022649907043032158,0.24409201550309234,7.429179835346575,0.7700004577636648,-0.051371050374754645,-1.9770006179809556,-3.9408973513926497,-0.013103884569261481,-2.9589489846868062,-0.995052251275105,4.039522320556635,3.524140979082726,-38.18091508419284,0.9819483667058472,11,1.1350021362304688,2.0050010681152344,-1.6074981689453125,-1.6800003051757812,-2.020000457763672,0,-0.020380435205136882,2.1281825562174164,37.41999816894531,1.4923060671150612,37.38999938964844,-3.5881970155951564,38.15999984741211,-0.020380435205136882 4569,2011-11-22,36.790000915527344,37.13999938964844,36.38999938964844,36.68000030517578,326000.0,-0.00027169352555678206,-1.1739053516143299,-10.99771167048055,18.59208871022716,39.99111140515847,1.316367309606683,2.153378483467506,0.09715243334335355,0.19679310461339128,7.146159911759523,0.75,-0.27042274973901925,-1.903998947143556,-4.057267488705136,0.2492695944180241,-2.9806332179243498,-0.8273646763627625,3.8847398286132773,16.064307479712458,-19.985870331847114,1.07663427078079,11,0.9799995422363281,1.9499988555908203,-1.2425003051757812,-1.6850013732910156,-2.020000457763672,1,-0.048382781997781676,-8.058926487748632,36.79999923706055,2.1281825562174164,37.41999816894531,1.4923060671150612,37.38999938964844,-0.048382781997781676 4570,2011-11-23,35.88999938964844,36.7599983215332,35.88999938964844,36.5,352600.0,-0.02446321020609321,-1.8524526602796607,-5.545429324455542,16.61293279861981,36.06296132652818,2.079151742905026,2.9610418751048115,1.0747742488592777,1.0228245742780615,7.418819816279473,0.9000015258789062,-0.4822136738685856,-2.649000358581546,-5.133393181813311,-0.16460753534978068,-3.891196770197432,-1.4068039469656597,4.527656873222654,0.0,-30.003534030586373,1.2421964116158841,11,1.6300010681152344,2.6000003814697266,-0.13249874114990234,-0.7849998474121094,-1.1899986267089915,2,-0.025076559668073317,-1.1739053516143299,36.790000915527344,-8.058926487748632,36.79999923706055,2.1281825562174164,37.41999816894531,-0.025076559668073317 4571,2011-11-25,36.040000915527344,36.20000076293945,35.65999984741211,35.779998779296875,255900.0,0.00417947975563826,-1.160003662109375,-0.426232583735648,22.433513020359314,33.225394445348584,1.7248934904909135,2.5802534195700986,0.9918740897685865,0.7978565895821674,6.75589507806634,0.5400009155273438,-0.7385665331793376,-2.268498802185057,-4.7834665410107675,0.24646893664065317,-3.525982671597916,-1.0110149327721984,4.015442797485932,17.67445574067174,-9.673273576593033,1.2574838694128554,11,1.2849998474121094,2.3349990844726562,-0.18000030517578125,-0.9250011444091797,-1.2400016784667898,4,-0.018312980872532636,-1.8524526602796607,35.88999938964844,-1.1739053516143299,36.790000915527344,-8.058926487748632,36.79999923706055,-0.018312980872532636 4572,2011-11-28,37.2400016784668,37.52000045776367,36.86000061035156,37.13999938964844,546700.0,0.03329635772629658,1.0,0.3846210276123126,36.250024586895414,31.679946043694923,0.2992651897471532,1.2099493294548722,-0.19436451422554057,-0.47265015668009625,5.6105659076302326,1.4799995422363281,-0.8698037876485429,-0.9209981918334975,-3.314435436969582,1.4724390533025868,-2.1177168144015397,0.27572043073454466,2.3758976479863634,84.94630712814917,57.87342561433486,1.1967186225680435,11,0.08499908447265625,1.1349983215332031,-1.2375011444091797,-2.125001907348633,-2.1599998474121023,0,-0.05128893021818859,-1.160003662109375,36.040000915527344,-1.8524526602796607,35.88999938964844,-1.1739053516143299,36.790000915527344,-0.05128893021818859 4573,2011-11-29,37.18999862670898,37.54999923706055,37.11999893188477,37.43000030517578,804900.0,-0.0013427242079511181,-1.2631531395874587,-2.3999618539005096,36.08088097447293,30.310228496907904,0.16431791291930864,1.2176317169528872,-0.16055542582937932,-0.4903275017260782,5.505092034328656,0.43000030517577414,-1.004175330611531,-0.9045011520385842,-3.3296366564523296,1.5206343523751613,-2.117068904245457,0.3080666001682886,2.0303107518400765,80.95234250744737,50.62910889117417,1.212567752206873,11,0.0800018310546946,1.1850013732910227,-1.0899982452392507,-2.074998855590813,-2.4899978637695312,1,-0.06991122802176786,1.0,37.2400016784668,-1.160003662109375,36.040000915527344,-1.8524526602796607,35.88999938964844,-0.06991122802176786 4574,2011-11-30,37.83000183105469,38.310001373291016,37.66999816894531,38.099998474121094,701600.0,0.017209013927902417,-1.1694877995163773,1.1249781451163936,47.3600207030871,31.748227444289235,-0.6840030003379596,0.5092265695411555,-0.7867606903641189,-1.1804465173190124,5.597995381497587,1.1200027465820384,-1.113307092931187,-0.20449810028075888,-2.5912550574867907,2.182258856925273,-1.3978765788837748,0.9888803783222571,1.034276594380671,81.88682015656084,46.667800087103885,1.1933784786030168,11,-0.845001220703125,0.5449981689453125,-0.8850021362304688,-2.085002899169922,-3.160003662109382,2,-0.08062392027837706,-1.2631531395874587,37.18999862670898,1.0,37.2400016784668,-1.160003662109375,36.040000915527344,-0.08062392027837706 4575,2011-12-01,37.5,38.15999984741211,37.47000122070313,37.65999984741211,489700.0,-0.00872328350731899,-5.272788749978666,0.5925993952923225,41.987196337898325,32.732077185092265,-0.5112288123196365,0.6546298528566368,-0.417819355876766,-0.9009124812855944,5.471230208474397,0.6899986267089773,-1.2395383758089977,-0.3959999084472656,-2.546322974348655,1.7543231574541238,-1.4711614413979603,0.6791616245034291,1.0438505676330365,69.43392804189543,32.13073072511167,1.0751615329506932,12,-0.5149993896484375,0.875,-0.5550003051757812,-1.7550010681152344,-2.3699989318847656,3,-0.0727999877929687,-1.1694877995163773,37.83000183105469,-1.2631531395874587,37.18999862670898,1.0,37.2400016784668,-0.0727999877929687 4576,2011-12-02,37.25,38.13999938964844,37.18000030517578,37.93000030517578,639300.0,-0.00666666666666671,-1.341462053052224,4.250005960470162,36.661228704697514,32.16757661566858,-0.3164547531788173,0.7227356705445658,-0.10680358525480216,-0.7007916317744147,5.1024268601908815,0.9599990844726562,-1.3824854257724297,-0.5069999694824219,-2.423159459442708,1.4091595204778642,-1.4650797144625685,0.4510797754977247,1.0600013732910156,26.89649547892841,-6.500163272799806,0.9580797449801437,12,-0.2649993896484375,1.125,-0.30500030517578125,-1.5050010681152344,-2.229999542236328,4,-0.0684563553573303,-5.272788749978666,37.5,-1.1694877995163773,37.83000183105469,-1.2631531395874587,37.18999862670898,-0.0684563553573303 4577,2011-12-05,37.27999877929688,37.77000045776367,37.08000183105469,37.5,761000.0,0.0008053363569633376,-1.2258195510927348,0.3235310617195197,39.547048631994734,32.836103829805815,-0.4116950030814053,0.592368423043915,-0.08449611739319351,-0.7688664968804915,5.216408910698191,0.6899986267089844,-1.3590856260102768,-0.39400119781493714,-2.23680703873719,1.4488046431073158,-1.3154041182760636,0.5274017226461893,0.8800010681152273,16.259920542618207,-15.847021517013328,0.9214029204611272,12,-0.2949981689453196,1.095001220703118,0.4100017547607351,-0.789999008178718,-1.9599990844726634,0,-0.06652359504940686,-1.341462053052224,37.25,-5.272788749978666,37.5,-1.1694877995163773,37.83000183105469,-0.06652359504940686 4578,2011-12-06,37.20000076293945,37.61000061035156,36.9900016784668,37.34000015258789,353000.0,-0.002145869607749429,-1.214291553133515,0.636357331113906,36.60715745418288,34.83777813468978,-0.3006012088610106,0.5592750821210046,0.020554819947207648,-0.7282753018086794,5.525019929021533,0.6199989318847656,-1.2629868292586437,-0.3839992523193345,-2.1272619421003753,1.3592634374617063,-1.2556305972098585,0.48763209257118945,0.9399986267089844,15.909025229026385,-11.768546347695667,0.8716313448905221,12,-0.21500015258789062,1.125,0.5349998474121094,-0.6650009155273438,-1.9200019836425781,1,-0.05698921743025365,-1.2258195510927348,37.27999877929688,-1.341462053052224,37.25,-5.272788749978666,37.5,-0.05698921743025365 4579,2011-12-07,37.060001373291016,37.27999877929688,36.599998474121094,37.02000045776367,402600.0,-0.0037634243757304064,1.8333598245223095,-0.28572207084468665,39.42310090598986,37.3722412577309,-0.13217405896762102,0.5776755507649796,0.1835296411406091,-0.6178795782088002,5.92157937222656,0.6800003051757884,-1.2787197070498735,-0.42799873352051065,-2.055170841361388,1.1991733743203667,-1.2415847874409494,0.38558732039992805,0.8319980621337919,29.487339373265353,-0.4087108215020372,0.8135860539204385,12,-0.07500076293945312,1.2649993896484375,0.6774988174438477,-0.5250015258789062,-1.7299995422363281,2,-0.06368053218833425,-1.214291553133515,37.20000076293945,-1.2258195510927348,37.27999877929688,-1.341462053052224,37.25,-0.06368053218833425 4580,2011-12-08,36.150001525878906,36.93999862670898,36.06999969482422,36.70000076293945,401100.0,-0.024554771011636833,-1.4506912095764428,-13.74966622162884,38.38954173661471,39.14513333731483,0.9147850754863143,1.4012112833052512,1.1318723331752594,0.24750383598835413,6.4576235577390495,0.9900016784667969,-1.2008126981755467,-1.2374986648559556,-2.9366114342075775,0.4616141044956663,-2.08705504953177,-0.3879422801801411,1.5187979507446343,3.8648233260479365,-27.34390586010706,0.8495563846758116,12,1.039999008178711,2.174999237060547,1.587498664855957,0.3849983215332031,0.4099998474121094,3,-0.040940616720973044,1.8333598245223095,37.060001373291016,-1.214291553133515,37.20000076293945,-1.2258195510927348,37.27999877929688,-0.040940616720973044 4581,2011-12-09,36.5,36.72999954223633,35.97999954223633,36.20000076293945,491700.0,0.00968183843285697,-1.0270224293380483,-0.5454539149251971,41.872812953247795,39.769887600242875,0.7117473026605765,0.9419917239786457,0.8202385255641929,-0.13962091325471704,7.066007338997027,0.75,-1.0321014410449223,-0.7875001907348604,-2.4458554778580677,0.8708550963883468,-1.6166778342964605,0.041677452826739625,0.9679195137023981,29.050290044710785,-4.304365981978236,0.8291776435616033,12,0.6450004577636719,1.8250007629394531,1.3725004196166992,0.034999847412109375,0.6500015258789062,4,-0.03753421731191142,-1.4506912095764428,36.150001525878906,1.8333598245223095,37.060001373291016,-1.214291553133515,37.20000076293945,-0.03753421731191142 4582,2011-12-12,36.459999084472656,36.5,35.650001525878906,36.09000015258789,342500.0,-0.0010959154938998683,2.777764591192303,1.2333329094770036,46.65354552438139,40.944628105788254,0.7034438627954671,0.8341643600017719,0.9292340143224678,-0.13703650012566015,7.795548083979184,0.8499984741210938,-0.7439407667040143,-0.7065010070800781,-2.2226633566311307,0.8096613424709744,-1.4645821818556044,0.051580167695448154,0.8271284626007116,41.326425354513994,4.0249778185078995,0.7580811747755251,12,0.5200023651123047,1.2900009155273438,1.412501335144043,0.2050018310546875,-0.049999237060546875,0,-0.03949530068206286,-1.0270224293380483,36.5,-1.4506912095764428,36.150001525878906,1.8333598245223095,37.060001373291016,-0.03949530068206286 4583,2011-12-13,36.25,37.47000122070313,36.099998474121094,36.75,752200.0,-0.005759711731920691,-2.424993801140608,-1.3513552524408978,44.88636117336481,40.66977704693022,0.8561110082775585,0.9154679987029013,1.2720081502549831,0.03841593085573436,8.260143978064072,1.3700027465820384,-0.5330893365622842,-0.8050001144409151,-2.240277530969351,0.6302773020875208,-1.522638822705133,-0.08736140617669719,-0.5999984741210938,32.9669546553985,-6.730824269610068,0.7176387082642163,12,0.6550006866455078,1.260000228881836,1.6225004196166992,0.41500091552734375,0.9799995422363281,1,-0.025655180832435343,2.777764591192303,36.459999084472656,-1.0270224293380483,36.5,-1.4506912095764428,36.150001525878906,-0.025655180832435343 4584,2011-12-14,35.38999938964844,36.02999877929688,35.130001068115234,35.9900016784668,561300.0,-0.023724154768319017,1.6470657533785145,1.2000045776367188,45.229012635079485,41.02997885772813,1.4903220178774532,1.5966374879989047,2.2117502748398365,0.8596359972095797,9.004069047405261,1.1199989318847656,-0.49845946452443,-1.4995006561279283,-2.899011534732054,-0.09998977752380256,-2.1992560954299876,-0.799745216825869,2.0800018310546946,11.111038657226615,-32.219920495802654,0.6997554393020612,12,1.2450008392333984,1.8600006103515625,2.4825010299682617,1.2750015258789062,2.0100021362304688,2,-0.003108239961816417,-2.424993801140608,36.25,2.777764591192303,36.459999084472656,-1.0270224293380483,36.5,-0.003108239961816417 4585,2011-12-15,35.650001525878906,35.900001525878906,35.43000030517578,35.68000030517578,383900.0,0.007346768598886166,1.0,0.04999777476841697,46.35515004934147,42.10708122935524,1.0508036248969645,1.200501362196981,2.022937454932162,0.5755435610276152,9.901618601353642,0.5100021362304688,-0.4552976023667554,-1.1139986038208036,-2.4836453564345504,0.2556481487929432,-1.798821980127677,-0.4291752275139302,1.8199996948242259,22.222240335693268,-23.34805144949708,0.6848233763068752,12,0.7999992370605469,1.489999771118164,2.222498893737793,1.0149993896484375,2.359996795654297,3,-0.00897614813822456,1.6470657533785145,35.38999938964844,-2.424993801140608,36.25,2.777764591192303,36.459999084472656,-0.00897614813822456 4586,2011-12-16,35.459999084472656,36.52999877929688,35.400001525878906,35.959999084472656,848100.0,-0.005329661522407658,-2.645181138019318,16.66734486266531,29.49309444347284,40.98997520840835,1.073033143226425,1.3054294476096686,2.262112114172737,0.7570314776448868,10.001705290770396,1.1299972534179759,-0.5637125353612973,-1.2075010299682631,-2.660843940320582,0.24584188038405586,-1.9341724851444226,-0.48082957479210364,1.9632021331787186,14.102478411912244,-25.392861097645245,0.7266714551761597,12,0.9100017547607422,1.680002212524414,2.767500877380371,1.2050018310546875,2.7900009155273438,4,0.031020933931722228,1.0,35.650001525878906,1.6470657533785145,35.38999938964844,-2.424993801140608,36.25,0.031020933931722228 4587,2011-12-19,35.0,35.86000061035156,34.889999389648445,35.52000045776367,300800.0,-0.012972337742503837,-1.6216189744673923,1.0400009155273438,26.94740139015505,39.91666897907193,1.3137584415976136,1.6599384183809107,2.7824261989100734,1.1939390071007807,10.24674998744463,0.9700012207031179,-0.6305876480923089,-1.5465002059936523,-3.132920235615593,0.0399198236282885,-2.339710220804619,-0.7532901911826855,2.377337214660649,4.263586522595136,-28.748959104319976,0.7932100148109701,12,1.1800003051757884,2.020000457763672,3.4125003814697266,1.6650009155273438,2.950000762939453,0,0.061428615025111544,-2.645181138019318,35.459999084472656,1.0,35.650001525878906,1.6470657533785145,35.38999938964844,0.061428615025111544 4588,2011-12-20,36.04999923706055,36.34000015258789,35.459999084472656,35.5,267900.0,0.02999997820172995,-1.7936494480808471,-1.0576899094010197,32.75191233884573,39.1754258049448,0.09328650766474311,0.5806398282184944,1.768468177998848,0.13166931736788712,10.018932727073091,1.3400001525878906,-0.6238380689214225,-0.45900096893310405,-2.0556149438142057,1.1376130059479976,-1.2573079563736584,0.33930601850745035,1.2278444645996132,70.73172433684677,42.087922300692746,0.7983069874405512,12,0.13000106811524148,0.8900012969970703,2.412501335144043,0.6150016784667969,1.6399993896484304,1,0.00998614751651572,-1.6216189744673923,35.0,-2.645181138019318,35.459999084472656,1.0,35.650001525878906,0.00998614751651572 4589,2011-12-21,35.009998321533196,35.86999893188477,34.380001068115234,35.86999893188477,769900.0,-0.02884884708841262,2.4651088518656112,-1.5636396423890007,28.790441809609547,38.10885914638868,0.9073290845640543,1.5604553288308551,2.8247866945996236,1.146361774752215,9.840788330981892,1.6699981689453125,-0.6801128671739178,-1.4100017547607493,-3.134024691893444,0.31402118237194543,-2.2720132233271,-0.5479902861943984,2.1723316076464982,29.302229027570103,5.577763742959444,0.8620114685663477,12,0.9150028228759837,1.6750030517578196,3.810002326965339,1.6550025939941477,2.9000015258789134,2,0.06341049206328297,-1.7936494480808471,36.04999923706055,-1.6216189744673923,35.0,-2.645181138019318,35.459999084472656,0.06341049206328297 4590,2011-12-22,34.990001678466804,35.349998474121094,34.97999954223633,35.15999984741211,336500.0,-0.0005711694951465729,-2.894675554127851,0.19767214918115986,29.964538167631815,36.78571750354246,0.8330831388637279,1.5911482810824111,2.8221971545705884,1.1384413526304442,9.329551036611191,0.3699989318847656,-0.7243512259344982,-1.3849985122680621,-3.211223065405825,0.44122604086970085,-2.2981107888369436,-0.47188623569918065,2.0241885190490194,28.37215161574803,4.840360858789911,0.9131122765688827,12,0.9349994659423757,1.6399993896484304,3.9274988174438406,1.6749992370605398,3.8899993896484233,3,0.06887681428421422,2.4651088518656112,35.009998321533196,-1.7936494480808471,36.04999923706055,-1.6216189744673923,35.0,0.06887681428421422 4591,2011-12-23,35.380001068115234,35.43000030517578,35.040000915527344,35.080001831054695,168900.0,0.01114602374793372,-1.052622596998444,-1.7647204021183338,34.16667567359643,35.398287520121904,0.2989412776440332,1.2112706052899824,2.4120657362034095,0.7106935888043893,8.615743713548921,0.43999862670897727,-0.7852746197287175,-0.9619991302490263,-2.8369152862686136,0.912917025770561,-1.8994572082588235,-0.02454105223922909,1.4761377816365524,51.020431995204376,25.471268900041807,0.9374580780097943,12,0.5450000762939453,0.9650001525878906,3.467498779296875,1.2849998474121094,2.9300003051757812,4,0.07433570305310555,-2.894675554127851,34.990001678466804,2.4651088518656112,35.009998321533196,-1.7936494480808471,36.04999923706055,0.07433570305310555 4592,2011-12-27,35.33000183105469,35.709999084472656,35.169998168945305,35.38999938964844,136000.0,-0.0014132062055138839,-1.842073562479854,-0.1999923705860709,34.33836059959141,34.226287456369306,0.19198280614865126,1.1708718598234569,2.4299759721286165,0.7551628279084355,8.912368943397313,0.5400009155273509,-0.778027920199662,-0.9164983749389677,-2.793396957781141,0.9604002079032057,-1.8549476663600544,0.021950916482119,1.3775687517989041,48.46944932094465,20.804432915193807,0.9384492914210866,12,0.12499809265136719,1.0149993896484375,3.2124977111816406,1.3349990844726562,3.5,1,0.08264925042768234,-1.052622596998444,35.380001068115234,-2.894675554127851,34.990001678466804,2.4651088518656112,35.009998321533196,0.08264925042768234 4593,2011-12-28,34.59000015258789,35.36999893188477,34.56999969482422,35.36999893188477,234700.0,-0.020945418627641987,1.0512833052936152,13.000508646999101,31.2024251489009,32.667777735682805,0.7506940992215192,1.7983007342711304,3.164089946608712,1.4921411719507631,9.412165261362118,0.799999237060554,-0.8417020196473715,-1.5265001296997056,-3.4865676866759188,0.43356742727650754,-2.506533908187812,-0.546466351211599,1.9779162593814021,14.093918493371566,-12.789500453356764,0.9800337784881081,12,0.8649997711181641,1.7550010681152344,3.9524993896484375,2.075000762939453,4.560001373291016,2,0.09713791834430441,-1.842073562479854,35.33000183105469,-1.052622596998444,35.380001068115234,-2.894675554127851,34.990001678466804,0.09713791834430441 4594,2011-12-29,34.779998779296875,34.959999084472656,34.639999389648445,34.740001678466804,297000.0,0.005492877301845667,-1.6666454740523915,-0.05127841464845085,38.29057176132115,31.771713481458317,0.5197215222824738,1.442020852821834,2.9415982947518557,1.3332453430570652,10.331863781051878,0.3699989318847656,-0.9453377931213609,-1.1840013504028306,-3.0553296549787987,0.6873269541731375,-2.1196655026908147,-0.24833719811484656,1.656642712041176,18.420982184684988,-10.904280543575624,0.9356641522879853,12,0.6750011444091797,1.56500244140625,3.5900020599365234,1.8850021362304688,2.9300003051757812,3,0.0836687737074997,1.0512833052936152,34.59000015258789,-1.842073562479854,35.33000183105469,-1.052622596998444,35.380001068115234,0.0836687737074997 4595,2011-12-30,34.77000045776367,35.06999969482422,34.709999084472656,34.720001220703125,318600.0,-0.00028747331466716375,-9.285216064519645,1.250071530758448,34.301269789180765,32.30595518653698,0.4378041300704254,1.303857276113888,2.934113986448466,1.334845857280925,11.309949958123559,0.3600006103515625,-1.0329006718773215,-1.057499694824216,-2.8538454270876414,0.7388460374392096,-1.9556725609559322,-0.1593268286924996,1.5432426081810107,17.543935966591263,-11.327997684399659,0.898172866131714,12,0.5900001525878906,1.5750007629394531,3.484999656677246,1.8950004577636719,2.9300003051757812,4,0.09030771781158609,-1.6666454740523915,34.779998779296875,1.0512833052936152,34.59000015258789,-1.842073562479854,35.33000183105469,0.09030771781158609 4596,2012-01-03,34.700000762939446,35.599998474121094,34.669998168945305,35.47999954223633,374800.0,-0.002013220992310827,-1.2142759829610787,-15.600213626306696,34.115530301726096,33.10241395448931,0.43433591164886565,1.2364138092825598,2.985779642989904,1.4151160344357052,11.907409692822648,0.9300003051757884,-1.0675495516049551,-0.9999994277954158,-2.732062372073436,0.7320635164826044,-1.8660308999344295,-0.13396795565640218,1.497247783135471,11.403608571695646,-15.236395689023151,0.8660314721390119,1,0.6599998474121165,1.645000457763679,3.304999351501472,1.9650001525878977,3.1100006103515696,1,0.12046110124701026,-9.285216064519645,34.77000045776367,-1.6666454740523915,34.779998779296875,1.0512833052936152,34.59000015258789,0.12046110124701026 4597,2012-01-04,34.799999237060554,34.880001068115234,34.450000762939446,34.549999237060554,393700.0,0.002881800343587093,1.0975437290659802,-0.3205133221174508,36.648234805657644,33.53533867302397,0.3385902124079223,0.9919515547388258,2.8395392603595724,1.3142581409138643,12.526060061533888,0.43000030517578836,-1.131220752667062,-0.7760009765624929,-2.382323091093731,0.8303211379687454,-1.579162033828112,0.027160080703126255,1.288214460336782,30.434710497073674,4.4052072534615405,0.8031610572656203,1,0.325000762939446,1.545001983642571,3.0500011444091726,1.8650016784667898,2.7700004577636648,2,0.10086213256270571,-1.2142759829610787,34.700000762939446,-9.285216064519645,34.77000045776367,-1.6666454740523915,34.779998779296875,0.10086213256270571 4598,2012-01-05,35.080001831054695,35.31999969482422,34.459999084472656,34.790000915527344,342500.0,0.008046051727953696,1.2337775575922716,1.1600036621094034,46.8041478750164,35.53686156918029,-0.10446162624165112,0.5744319283740396,2.47690959754447,1.027191674273574,12.93648281112009,0.8600006103515625,-1.0916748785566739,-0.389998435974114,-1.8146093953904767,1.0346125234422487,-1.102303915682299,0.32230704373407093,0.9057191085857141,54.78281060819754,25.7564060123268,0.7123054797081818,1,-1.9073486399179274e-06,1.2649993896484304,2.769998550415032,1.5849990844726491,2.839996337890618,3,0.10689851209415546,1.0975437290659802,34.799999237060554,-1.2142759829610787,34.700000762939446,-9.285216064519645,34.77000045776367,0.10689851209415546 4599,2012-01-06,34.700000762939446,35.049999237060554,34.65999984741211,35.049999237060554,268100.0,-0.010832413006856001,1.2285776566756994,-1.2068874799400369,40.44264327189131,36.701095469653566,0.2536119287616856,0.8100963715840308,2.7949217706240645,1.3928976302078624,13.048682542940204,0.42000198364258523,-1.0001604960879504,-0.6519994735717844,-1.9023904361249109,0.598391488981342,-1.2771949548483477,-0.026803992295221235,1.1893769844094493,21.73917370175629,-7.811330075948916,0.6251954812765618,1,0.37999916076660867,1.645000457763679,3.12249946594239,1.9650001525878977,3.049999237060554,4,0.12824209409505793,1.2337775575922716,35.080001831054695,1.0975437290659802,34.799999237060554,-1.2142759829610787,34.700000762939446,0.12824209409505793 4600,2012-01-09,34.669998168945305,34.990001678466804,34.389999389648445,34.77000045776367,215600.0,-0.0008646280499851056,1.2222112334785618,0.28572207084469536,41.78792810283347,37.54790129512434,0.26088303729454054,0.7626365294871178,2.743900253179909,1.4170675021235724,12.844580531915561,0.6000022888183594,-1.016016026972082,-0.6080018997192482,-1.8344918569265474,0.6184880574880509,-1.2212468783229014,0.005243078884404895,1.1288169776495707,23.140412492038536,-8.018647671084143,0.6132449786036507,1,0.3800010681152415,1.6000022888183665,3.010002136230476,1.9950027465820384,3.3600006103515767,0,0.08768390758815636,1.2285776566756994,34.700000762939446,1.2337775575922716,35.080001831054695,1.0975437290659802,34.799999237060554,0.08768390758815636 4601,2012-01-10,35.130001068115234,35.34000015258789,34.830001831054695,34.970001220703125,224000.0,0.013268039326923331,-1.3181814241003347,-1.599961853900325,51.35136206859632,39.43823479168045,-0.266317887315779,0.2052579132442247,2.153033030687041,0.9522508089283548,12.419627595383872,0.6700019836425852,-0.9009632281580693,-0.07949905395507528,-1.1633609300047354,1.0043628220945848,-0.6214299919799089,0.4624318840697583,0.5836852337708649,77.89485096592055,41.54362405942681,0.5419309380248313,1,-0.13500213623046875,1.1299991607666016,2.549999237060547,1.5349998474121094,3.0999984741210938,1,0.07315683508921977,1.2222112334785618,34.669998168945305,1.2285776566756994,34.700000762939446,1.2337775575922716,35.080001831054695,0.07315683508921977 4602,2012-01-11,35.02000045776367,35.18000030517578,34.939998626708984,35.049999237060554,362000.0,-0.003131244150499035,-1.526300995823964,-0.18749254941234206,36.692531675764855,40.048246627998665,-0.22899685780289758,0.21275404916985963,2.1430224993220435,1.1056086035020982,11.715731271161408,0.24000167846679688,-0.7970140868984998,-0.11749973297118999,-1.0292448907795375,0.7942454248371575,-0.5733723118753602,0.3383728459329802,0.6136647300961755,66.31584864899568,32.89606718647108,0.45587257890417243,1,-0.02500152587890625,1.0550003051757812,2.6599998474121094,1.6450004577636719,3.799999237060547,2,0.079668785809762,-1.3181814241003347,35.130001068115234,1.2222112334785618,34.669998168945305,1.2285776566756994,34.700000762939446,0.079668785809762 4603,2012-01-12,35.31999969482422,35.439998626708984,34.610000610351555,35.009998321533196,218400.0,0.008566511511682195,2.018178791640972,-10.33379959308019,54.952096924965126,41.89952720173689,-0.4632741809577894,-0.16916396980225556,1.7778610373306236,0.8637652643986371,12.08477460982646,0.829998016357429,-0.7352502750282781,0.2289995193481431,-0.5250745480365282,0.9830735867328144,-0.1480375143441961,0.6060365530404823,0.23844564585095185,88.5715219926539,52.37415180249487,0.37703703369233615,1,-0.3250007629394531,0.6750011444091797,2.3600006103515625,1.345001220703125,3.3800010681152344,3,0.06370328480862675,-1.526300995823964,35.02000045776367,-1.3181814241003347,35.130001068115234,1.2222112334785618,34.669998168945305,0.06370328480862675 4604,2012-01-13,35.279998779296875,35.279998779296875,34.790000915527344,35.09999847412109,340800.0,-0.0011325287619752267,4.444411477980757,0.5806435734941338,54.603120780376585,44.15528842298086,-0.3854206559975992,-0.1452748831335171,1.7344501242244945,0.9578090416119664,11.725833475452859,0.529998779296875,-0.6723329052711762,0.19449863433838033,-0.5519591772366326,0.9409564459133932,-0.17873027144912612,0.5677275401258868,0.2077399050247024,84.76190822195005,45.60943870611386,0.3732289057875072,1,-0.2849998474121094,0.6450023651123047,2.375001907348633,1.3850021362304688,3.8800010681152344,4,0.07482991726172195,2.018178791640972,35.31999969482422,-1.526300995823964,35.02000045776367,-1.3181814241003347,35.130001068115234,0.07482991726172195 4605,2012-01-17,35.33000183105469,35.75,35.2400016784668,35.43000030517578,254800.0,0.001417320110202347,-2.642861035422343,-0.5555461365659087,49.11033671043827,45.82137802394889,-0.388487331672593,-0.23239576087222247,1.5599214361763813,0.9401745933902177,11.14199062668056,0.5099983215332031,-0.5107428746214566,0.2605016708373995,-0.44774981310404627,0.9687531547788453,-0.09362407113331983,0.6146274128081188,-0.9500007629394531,63.15803563063026,24.453124633914314,0.3541257419707219,1,-0.26000213623046875,0.5949993133544922,2.3249988555908203,1.3349990844726562,4.779998779296875,1,0.06849697264431387,4.444411477980757,35.279998779296875,2.018178791640972,35.31999969482422,-1.526300995823964,35.02000045776367,0.06849697264431387 4606,2012-01-18,36.560001373291016,36.56999969482422,35.25,35.2599983215332,403600.0,0.034814590390289,1.0,-13.00022888532845,65.4134921416462,49.01751772794761,-1.4828353605701992,-1.450108310039539,0.2248586661044527,-0.2563621684633688,11.384700001445088,1.3199996948242188,-0.3921888328839884,1.4355010986328125,0.4740000806560545,2.3970021166095705,0.9547505896444335,1.9162516076211915,-2.152600326538085,99.48988131614902,59.45813161666316,0.48075050898837973,1,-1.0800018310546875,-0.6350002288818359,1.1974992752075195,0.10499954223632812,3.789997100830078,2,0.04020780499969501,-2.642861035422343,35.33000183105469,4.444411477980757,35.279998779296875,2.018178791640972,35.31999969482422,0.04020780499969501 4607,2012-01-19,37.150001525878906,37.349998474121094,36.540000915527344,36.58000183105469,564100.0,0.016137859147317135,-1.492294329612545,0.4384602744228083,83.3332836628963,53.0763105932676,-1.904734951115124,-1.9718761557836828,-0.4303756982437221,-0.7971536362664935,11.494824871818338,0.80999755859375,-0.22471361814460522,1.9180011749267578,0.6003214232259211,3.2356809266275945,1.2591612990763394,2.576841050777176,-2.656096533203126,92.70083561426421,47.34795222265495,0.6588398758504196,1,-1.2800025939941406,-1.2250003814697266,0.5849990844726562,-0.4850006103515625,2.9499969482421875,3,0.02907127784651875,1.0,36.560001373291016,-2.642861035422343,35.33000183105469,4.444411477980757,35.279998779296875,0.02907127784651875 4608,2012-01-20,36.40999984741211,37.02999877929688,36.33000183105469,37.02999877929688,330400.0,-0.019919290661436606,1.2580585618566245,-1.0877180067192371,68.56488662382728,56.20100429903827,-1.0686085198686897,-1.2685610664243043,0.23251357663612282,-0.023722131929702073,11.978074387531326,0.8199996948242188,-0.054562997785041034,1.1599994659423842,-0.21338745559705075,2.533386387481819,0.47330600517266674,1.8466929267121017,-1.7447292458496122,63.281268626469256,13.921805203091829,0.6866934607697173,1,-0.5400009155273438,-0.4849987030029297,0.9550008773803711,0.2550010681152344,3.4300003051757812,4,0.06619060306267488,-1.492294329612545,37.150001525878906,1.0,36.560001373291016,-2.642861035422343,35.33000183105469,0.06619060306267488 4609,2012-01-23,37.22999954223633,37.400001525878906,36.45000076293945,36.45000076293945,367400.0,0.022521277073899837,-1.435903204350718,-1.2580647146047639,73.65378182330345,59.741654712423816,-1.6673237427451326,-2.017135854555349,-0.6560151712148468,-0.8256223482500218,11.79839227076071,0.9900016784667969,0.12288937219355489,1.8689990997314467,0.24187469475191392,3.4961235047109795,1.0554368972416768,2.6825613022212167,-2.403645268320318,92.12953723833559,37.14508182134312,0.813562202489768,1,-1.2249984741210938,-1.3399982452392578,-0.02249908447265625,-0.5649986267089844,3.029998779296875,0,0.03948432013907088,1.2580585618566245,36.40999984741211,-1.492294329612545,37.150001525878906,1.0,36.560001373291016,0.03948432013907088 4610,2012-01-24,37.400001525878906,37.45000076293945,37.0,37.060001373291016,316100.0,0.004566263382563829,1.0454643974926956,0.43589831370554405,75.47163564414576,62.42168510970709,-1.5749756664488999,-2.1052674297318816,-0.8675486051393193,-0.9803443378472778,11.624638891487136,0.4500007629394531,0.22633866712396866,1.9185010910034208,0.06574973375767001,3.7712524482491716,0.9921254123805454,2.844876769626296,-2.3677554718058644,97.72730819448708,35.69222888283934,0.9263756786228772,1,-1.3700008392333984,-1.4850006103515625,-0.4575014114379883,-0.7350006103515625,2.4899978637695312,1,0.047058776730674046,-1.435903204350718,37.22999954223633,1.2580585618566245,36.40999984741211,-1.492294329612545,37.150001525878906,0.047058776730674046 4611,2012-01-25,38.0099983215332,38.060001373291016,37.150001525878906,37.34000015258789,249600.0,0.01631007408468177,1.3636228523868974,1.9705819654657855,77.62471603219818,66.96970559375524,-1.937200005252386,-2.6436713459889916,-1.5238058216443733,-1.568325115090694,11.707405738283006,0.9099998474121094,0.42850782068596516,2.396998023986818,0.22820397515565816,4.5657920728179775,1.312600999571238,3.4813950484023977,-2.7359767965735173,97.10964942261344,29.793563288604332,1.0843970244155807,1,-1.674997329711914,-1.7899971008300781,-1.2149972915649414,-1.3449974060058594,1.3200035095214844,2,0.055248681440448255,1.0454643974926956,37.400001525878906,-1.435903204350718,37.22999954223633,1.2580585618566245,36.40999984741211,0.055248681440448255 4612,2012-01-26,38.25,38.25,37.97000122070313,38.13999938964844,311200.0,0.006314172298472087,4.090858648910954,0.1641804641417477,77.46959818164252,69.4716501778305,-1.8671989086631768,-2.7971067497331106,-1.8204833146062356,-1.773195360465948,12.139797808061418,0.2799987792968679,0.6506125744339784,2.490999794006349,0.029088638311627335,4.952910949701071,1.2600442161589882,3.72195537185371,-2.641660893240555,100.0,29.813890244113253,1.2309555778473595,1,-1.7299995422363281,-1.9349994659423828,-1.4949989318847656,-0.875,1.5,3,0.0549019208920547,1.3636228523868974,38.0099983215332,1.0454643974926956,37.400001525878906,-1.435903204350718,37.22999954223633,0.0549019208920547 4613,2012-01-27,37.95000076293945,38.18999862670898,37.84000015258789,38.099998474121094,318200.0,-0.007843117308772518,1.1212156241691906,-1.3636079900124844,78.55882467306965,72.13339505479641,-1.290624108123886,-2.3531239697154405,-1.5689192242750565,-1.4239643562428483,12.062717289121803,0.4099998474121094,0.7943708895310593,2.02300052642822,-0.5586848948516305,4.60468594770807,0.7321578157882911,3.3138432370681485,-1.9718291311263272,83.33336865461928,6.729097708711606,1.2908427106399256,1,-1.2049999237060547,-1.635000228881836,-1.3500003814697266,-0.1550006866455078,1.2599983215332031,4,0.05665342998573131,4.090858648910954,38.25,1.3636228523868974,38.0099983215332,1.0454643974926956,37.400001525878906,0.05665342998573131 4614,2012-01-30,37.68999862670898,38.09000015258789,37.54999923706055,37.65999984741211,212700.0,-0.006851176047521612,-3.32000732421875,-0.1999949136593204,75.5067192045853,75.06632644303497,-0.7295304380330876,-1.9646632003901416,-1.3684644921097728,-1.117818288352865,11.83489915578615,0.5400009155273438,1.0317049095026931,1.6174983978271413,-1.019420425904869,4.254417221559152,0.29903898596113976,2.935957809693143,-1.3937710233496858,55.199890136718174,-27.003641388194886,1.3184594118660042,1,-0.9399986267089773,-1.37499809265136,-1.129998207092278,0.2050018310546946,2.1200027465820384,0,0.05704435139871067,1.1212156241691906,37.95000076293945,4.090858648910954,38.25,1.3636228523868974,38.0099983215332,0.05704435139871067 4615,2012-01-31,37.90999984741211,38.04999923706055,37.47000122070313,37.91999816894531,204300.0,0.005837124667529947,3.2962743186537855,-0.3332909460834971,74.47178605488315,76.07280354450572,-0.6091283891739465,-2.0420594590452623,-1.6292759150400968,-1.3138785418063321,11.679882986502529,0.5799980163574148,1.1895063572195923,1.680499649047853,-1.0033816166609881,4.364380914756694,0.3385590161934289,3.022440281902277,-1.340244108523116,69.09085234326774,-13.093512866409412,1.341940632854422,1,-0.6199989318847656,-1.5900001525878906,-1.6049985885620117,-0.17499923706054688,2.5699996948242188,1,0.06198888112845813,-3.32000732421875,37.68999862670898,1.1212156241691906,37.95000076293945,4.090858648910954,38.25,0.06198888112845813 4616,2012-02-01,38.88000106811523,38.95000076293945,38.0,38.08000183105469,363500.0,0.025586948683919086,1.0212811720065742,-80.01335368180013,79.51066947266244,75.64806863447973,-1.3582653616560663,-2.8278335991774597,-2.604834042998057,-2.2476683482011524,12.388097267495601,1.0400009155273438,1.3965556037805484,2.4415008544921832,-0.387947847250949,5.2709495562353155,1.0267765036206171,3.8562252053637494,-2.0750111326706957,95.27028942735656,10.62101542964949,1.4147243508715652,2,-1.239999771118157,-2.210000991821282,-2.6024999618530202,-1.1450004577636648,2.0,2,0.025977322371050215,3.2962743186537855,37.90999984741211,-3.32000732421875,37.68999862670898,1.1212156241691906,37.95000076293945,0.025977322371050215 4617,2012-02-02,38.310001373291016,39.09000015258789,38.2400016784668,38.86999893188477,321900.0,-0.014660485575234694,-1.4285776566757493,-0.6999976158119503,71.95299358112214,76.02452496306806,-0.6776808692209002,-2.088467346739172,-2.0480963713527984,-1.632748122798887,12.978283299168181,0.8499984741210938,1.6321821563159276,1.6960010528564453,-1.1409461640858893,4.53294826979878,0.277527444385278,3.1144746613276126,-1.161809705447297,51.85189545838777,-30.966909619084916,1.418473608471167,2,-0.5400009155273438,-1.5700016021728516,-2.1750001907348633,-0.5750007629394531,2.8499984741210938,3,0.026624913108846737,1.0212811720065742,38.88000106811523,3.2962743186537855,37.90999984741211,-3.32000732421875,37.68999862670898,0.026624913108846737 4618,2012-02-03,38.83000183105469,39.150001525878906,38.650001525878906,38.709999084472656,378500.0,0.013573490971634516,-3.1667037543313095,-0.21429155313351228,74.3484148878721,76.1017064146868,-0.9144701729235294,-2.4381265240896894,-2.555602359085441,-2.0925325137369484,14.098448743679104,0.8400001525878906,1.7286033038473647,2.028501510620117,-0.8764368077867459,4.93343982902698,0.5760323514166856,3.4809706698235487,-1.3322846359570164,80.95240257764489,-1.5536671680300316,1.4524691592034307,2,-0.7550010681152344,-2.0600013732910156,-2.9300012588500977,-1.095001220703125,3.30999755859375,4,0.02369297258723102,-1.4285776566757493,38.310001373291016,1.0212811720065742,38.88000106811523,3.2962743186537855,37.90999984741211,0.02369297258723102 4619,2012-02-06,39.150001525878906,39.18999862670898,38.65999984741211,38.65999984741211,439700.0,0.008241042486078376,-1.163252913562341,4.0832538622925805,75.26453090861384,76.07869477740549,-1.0431773581471262,-2.5377621257696745,-2.8588092254603197,-2.3677272841417576,15.291217030515552,0.5299987792968679,1.7165489365061148,2.1260011672973604,-0.7828853511823866,5.034887685777107,0.6715579080574869,3.580444426537234,-1.3218274646249881,97.67458365399796,12.195621465294948,1.4544432592398728,2,-0.9800014495849609,-2.3600025177001953,-3.2500009536743164,-1.4150009155273438,2.6899986267089844,0,0.0015325046297658407,-3.1667037543313095,38.83000183105469,-1.4285776566757493,38.310001373291016,1.0212811720065742,38.88000106811523,0.0015325046297658407 4620,2012-02-07,37.709999084472656,39.65999984741211,37.290000915527344,38.7599983215332,1228900.0,-0.036781670122142396,-1.5079412494878404,-2.142848245634522,57.400234969396536,73.83153021487196,0.4977682492196962,-0.9047184096749348,-1.389386499860528,-0.8798212222208761,15.602267171351114,2.3699989318847656,1.7926859954185943,0.5339986801147489,-2.1672636508163166,3.2352610110458144,-0.8166324853507874,1.8846298455802852,1.479999542236321,17.721449714380448,-63.259443836242376,1.3506311654655334,2,0.7650012969970703,-0.6849994659423828,-1.8099985122680664,0.02500152587890625,4.25,1,0.05568820842753741,-1.163252913562341,39.150001525878906,-3.1667037543313095,38.83000183105469,-1.4285776566757493,38.310001373291016,0.05568820842753741 4621,2012-02-08,37.70000076293945,37.90999984741211,37.349998474121094,37.66999816894531,580600.0,-0.00026513714600751026,1.488890772686814,-0.02857391980410607,53.824747972880125,71.20432463612059,0.513130173563475,-0.7297234366506444,-1.354313230331769,-0.8283569717316652,16.332191321144872,0.5600013732910156,1.7641052207629428,0.3955003738403349,-2.135074951954458,2.9260756996351276,-0.8697872890570579,1.6607880367377277,1.9599990844726562,17.299579417365088,-59.62945117700961,1.265287662897396,2,0.7749996185302734,-0.6750011444091797,-1.8474998474121094,0.034999847412109375,4.430000305175774,2,0.07374001917871897,-1.5079412494878404,37.709999084472656,-1.163252913562341,39.150001525878906,-3.1667037543313095,38.83000183105469,0.07374001917871897 4622,2012-02-09,37.810001373291016,37.91999816894531,37.459999084472656,37.66999816894531,452300.0,0.0029177880139381607,1.5555732163482425,4.6663699936427205,60.670734898521,69.21675910561518,0.3734213599701235,-0.653491947293027,-1.476129214790717,-0.9298410784772244,17.105409722838967,0.45999908447265625,1.7135876519628397,0.3660009384155245,-1.9311593488701462,2.663161225701195,-0.7825792052273144,1.5145810820583634,1.8499984741210938,21.940957473349417,-54.37160890209415,1.148580143642836,2,0.6649990081787109,-0.7850017547607422,-1.9575004577636719,-0.07500076293945312,4.590000152587891,3,0.08119543991851996,1.488890772686814,37.70000076293945,-1.5079412494878404,37.709999084472656,-1.163252913562341,39.150001525878906,0.08119543991851996 4623,2012-02-10,37.56999969482422,37.810001373291016,37.43999862670898,37.52000045776367,468600.0,-0.006347571270820751,-2.5237870338411765,0.35712923353587095,52.84280723107533,66.69854666411408,0.6189393355838391,-0.2490521236557015,-1.249363363885351,-0.6973217808176599,17.557696975910325,0.37000274658203836,1.5783291945050522,0.013499259948730469,-2.054648258499924,2.081646778397385,-1.0205744992755967,1.0475730191730577,2.0426001739501984,11.814299809586966,-59.91581779038111,1.0340737592243254,2,0.9050006866455078,-0.5450000762939453,-1.8349990844726562,0.16500091552734375,4.479999542236328,4,0.09555496890468329,1.5555732163482425,37.810001373291016,1.488890772686814,37.70000076293945,-1.5079412494878404,37.709999084472656,0.09555496890468329 4624,2012-02-13,37.91999816894531,38.0,37.61000061035156,37.86999893188477,275200.0,0.009315903033379813,2.7142286243664966,0.9999999999998579,54.220749463713325,64.44843148731741,0.3408402939809889,-0.4122645773565665,-1.6294359196162986,-1.0415067133265552,18.11300182209453,0.43000030517578125,1.429555899913062,0.23149776458740234,-1.5406881129609857,2.0036836421357904,-0.6545951741867952,1.1175907033616,1.6461497207641642,26.582174571570672,-40.1303015982824,0.8860929387741953,2,0.5550022125244141,-0.8949985504150391,-2.2074975967407227,-0.18499755859375,4.260002136230469,0,0.11128695739650918,-2.5237870338411765,37.56999969482422,1.5555732163482425,37.810001373291016,1.488890772686814,37.70000076293945,0.11128695739650918 4625,2012-02-14,37.75,38.0,37.56999969482422,37.68999862670898,292700.0,-0.004483074292037648,-1.8666759915059192,1.2000457770660027,47.727289399885954,60.91694481256448,0.5428412574878294,-0.05446272087789339,-1.4814687152786945,-0.8524137609882416,19.266432612214075,0.43000030517578125,1.2880281927251431,-0.0595003128051772,-1.4410707655009674,1.322070139890613,-0.7502855391530758,0.6312849135427214,1.7706249502258373,61.53855182694227,-1.2739914348467778,0.6907852263478959,2,0.7250003814697266,-0.7250003814697266,-2.03749942779541,-0.0149993896484375,4.279998779296882,1,0.10834437490299043,2.7142286243664966,37.91999816894531,-2.5237870338411765,37.56999969482422,1.5555732163482425,37.810001373291016,0.10834437490299043 4626,2012-02-15,38.02999877929688,38.099998474121094,37.709999084472656,37.84000015258789,409000.0,0.007417186206539972,1.363646872507427,3.1665713014175068,48.090267889665284,58.26553084684704,0.1448190884780871,-0.23050443082662753,-1.772639599395042,-1.099520362095852,19.8358486000203,0.3899993896484375,1.1837934722420584,0.1469985961914162,-1.1050168489011796,1.399014041284012,-0.4790091263548817,0.7730063187377141,1.4460136902349845,89.39398318065027,29.993035365401354,0.6260077225462993,2,0.44500160217284446,-0.8949985504150462,-2.3699989318847727,-0.2949981689453196,4.25,2,0.10333948018202999,-1.8666759915059192,37.75,2.7142286243664966,37.91999816894531,-2.5237870338411765,37.56999969482422,0.10333948018202999 4627,2012-02-16,38.22999954223633,38.65999984741211,37.900001525878906,38.02999877929688,312600.0,0.005259026278179313,-2.3043745076087405,1.0526432027625872,52.47348584923464,55.83498317588734,-0.07568214054473543,-0.36411423096463125,-1.982685883694323,-1.27024150699539,19.938952528461275,0.7599983215332031,1.0812516919507758,0.2929994583129911,-0.9184050717167551,1.5044039883427374,-0.31270280670187844,0.8987017233278607,1.2022926962154514,64.75410861245237,8.034263288850994,0.6057022650148718,2,0.24500083923339844,-1.0949993133544922,-2.6024999618530273,-0.4949989318847656,4.869998931884766,3,0.1020141661673366,1.363646872507427,38.02999877929688,-1.8666759915059192,37.75,2.7142286243664966,37.91999816894531,0.1020141661673366 4628,2012-02-17,38.81999969482422,39.709999084472656,38.599998474121094,38.63000106811523,438900.0,0.015432910270795519,-7.8798693867586245,0.9499895096226064,59.43239358494201,54.075856806590465,-0.7456649363351673,-0.8056098554525946,-2.573503851470889,-1.8408060190235673,20.66313491148118,1.4799995422363281,0.8462054557127985,0.7624996185302706,-0.2765468137798379,1.801546050840379,0.24297640237521279,1.2820228346853284,-1.529998779296875,58.41123161279742,1.4371949894678693,0.5195232161550559,2,-0.31999969482421875,-1.6599998474121094,-3.2849998474121094,-1.0849990844726562,4.180000305175781,4,0.09222055278717578,-2.3043745076087405,38.22999954223633,1.363646872507427,38.02999877929688,-1.8666759915059192,37.75,0.09222055278717578 4629,2012-02-21,38.70000076293945,38.86000061035156,38.52999877929688,38.63000106811523,243400.0,-0.003091162617931853,-1.4444193274937183,0.36842210934208397,56.70629030043498,53.99875184337252,-0.7780295847652781,-0.6006300887182761,-2.4512207051476764,-1.7023509759326814,21.053801440965756,0.3300018310546804,0.6956990419572264,0.5690006256103501,-0.4308086077082507,1.568809858928951,0.06909600895104973,1.0689052422696506,-1.361599884033204,52.80380328990994,-2.528583676243379,0.499904616659301,2,-0.17000198364257812,-1.4500007629394531,-3.205000877380371,-0.9650001525878906,4.450000762939453,1,0.0865632663586191,-7.8798693867586245,38.81999969482422,-2.3043745076087405,38.22999954223633,1.363646872507427,38.02999877929688,0.0865632663586191 4630,2012-02-22,39.15999984741211,39.63999938964844,37.81999969482422,38.70000076293945,458200.0,0.011886281018195,1.563383157283932,6.571444141688707,52.602220466924926,53.86291545382194,-1.129494172574958,-0.9718406911319732,-2.874206746796091,-2.1284176447684473,21.642416191085545,1.8199996948242188,0.47429933332013263,0.9409997940063448,-0.09699316999038388,1.9789927580030735,0.42200331200798047,1.4599962760047092,-1.7741670043945348,72.50003814697266,21.301661493268377,0.5189964819983641,2,-0.5850009918212891,-1.6849994659423828,-3.6999998092651367,-1.4749984741210938,3.5400009155273438,2,0.07711952169385028,-1.4444193274937183,38.70000076293945,-7.8798693867586245,38.81999969482422,-2.3043745076087405,38.22999954223633,0.07711952169385028 4631,2012-02-23,40.11000061035156,40.15999984741211,38.9900016784668,39.2400016784668,554100.0,0.024259467993900774,1.4123738098702605,1.8913057900585475,65.62499793039368,54.41338912403001,-1.9016659755673473,-1.8513685360833563,-3.7866754694758953,-3.0410123920663636,21.865091258136733,1.1699981689453125,0.22330416877758097,1.7860004425048857,0.4538482052746673,3.118152679735104,1.1199243238897765,2.452076561119995,-2.6776844425048836,97.86328060683026,44.81647580410317,0.6660761186151083,2,-1.3100013732910156,-2.405000686645508,-4.612500190734863,-2.424999237060547,2.529998779296875,3,0.04786831562525107,1.563383157283932,39.15999984741211,-1.4444193274937183,38.70000076293945,-7.8798693867586245,38.81999969482422,0.04786831562525107 4632,2012-02-24,40.349998474121094,40.47999954223633,39.810001373291016,40.02999877929688,560900.0,0.005983491900211968,1.310331219910026,0.3678161927520581,63.86859332232547,55.63847646750225,-1.948366617000545,-2.0300551372621243,-3.984289121116099,-3.226819752284541,22.01886309267124,0.6699981689453125,0.24963853209673914,1.9209983825683565,0.31127895931358296,3.53071780582313,1.1161386709409697,2.7258580941957433,-2.8085749590918,95.11274151982711,43.712291398619264,0.8048597116273879,2,-1.3249988555908203,-1.944997787475586,-4.64749813079834,-2.664997100830078,2.740001678466797,4,0.04783148396928971,1.4123738098702605,40.11000061035156,1.563383157283932,39.15999984741211,-1.4444193274937183,38.70000076293945,0.04783148396928971 4633,2012-02-27,40.099998474121094,40.5,39.709999084472656,40.040000915527344,440800.0,-0.006195787099232186,-1.1944432670707412,0.1874925494123018,58.78001520239064,56.1450615495775,-1.454725129656012,-1.697769542252459,-3.687166126274491,-2.891438891710443,22.31078512113886,0.7900009155273438,0.31823113133684444,1.5634984970092773,-0.1920853574359711,3.319082351454526,0.6857065697866531,2.4412904242319016,-2.382260397459376,85.07457162947337,37.89464842450453,0.8777919272226224,2,-1.0649986267089844,-1.68499755859375,-4.202498435974121,-2.414997100830078,3.240001678466797,0,0.07481297042781887,1.310331219910026,40.349998474121094,1.4123738098702605,40.11000061035156,1.563383157283932,39.15999984741211,0.07481297042781887 4634,2012-02-28,39.84000015258789,40.13000106811523,39.65999984741211,40.0099983215332,464000.0,-0.0064837489133819926,1.2926684034239375,-2.8334181078331637,75.17736572555592,59.1950700302075,-0.9987637311661146,-1.3369878608634664,-3.3543698072175943,-2.5693781057483136,23.007598950567576,0.4700012207031179,0.3296770523497514,1.196000099182129,-0.6040746083678101,2.996074806732068,0.2959627454071594,2.0960374529570984,-1.899681122059107,75.37314282623487,23.45621758278247,0.9000373537749712,2,-0.7350006103515625,-1.364999771118164,-3.942500114440918,-2.7250003814697266,3.6199989318847656,1,0.07931726494250135,-1.1944432670707412,40.099998474121094,1.310331219910026,40.349998474121094,1.4123738098702605,40.11000061035156,0.07931726494250135 4635,2012-02-29,40.2599983215332,40.459999084472656,39.72999954223633,39.959999084472656,668400.0,0.010542122674114252,1.085710704573817,-1.7647204021183018,77.5862295761239,62.47239910648068,-1.1457654185945145,-1.6568506950672344,-3.7035705545657436,-2.930787999544691,23.941374100145403,0.7299995422363281,0.4471771703543581,1.4984983444213853,-0.4037356322430057,3.4007323210857763,0.5473813560891898,2.449615332753581,-2.1149048134467208,84.10583144071929,26.66124050314862,0.9511169883321952,2,-1.0999984741210938,-1.5099983215332031,-4.312497138977051,-3.384998321533203,2.8600006103515696,2,0.07178349043298327,1.2926684034239375,39.84000015258789,-1.1944432670707412,40.099998474121094,1.310331219910026,40.349998474121094,0.07178349043298327 4636,2012-03-01,39.88999938964844,40.5,39.810001373291016,40.27000045776367,797100.0,-0.009190237141338153,-1.555564189690372,-1.2666734483679412,71.22451251573565,64.55584651386967,-0.5410792582575965,-1.272549855354839,-3.259488647817143,-2.514295834229337,24.128501288073362,0.6899986267089844,0.5328605123484351,1.0779994964599595,-0.889970901768379,3.045969894688298,0.0940142973457867,2.0619846955741323,-1.5565133622088752,27.380892911476334,-33.12725115549763,0.9839851991141709,3,-0.7299995422363281,-1.0649986267089844,-3.9174985885620117,-3.0149993896484375,2.69000244140625,3,0.07044375573543427,1.085710704573817,40.2599983215332,1.2926684034239375,39.84000015258789,-1.1944432670707412,40.099998474121094,0.07044375573543427 4637,2012-03-02,39.33000183105469,40.16999816894531,38.97000122070313,39.90999984741211,574700.0,-0.01403854517829528,1.1818232260704484,1.526306279174823,66.85830334671161,65.38094759851074,0.21385159905428708,-0.6663842051509192,-2.615558490268093,-1.9029251681231472,23.70251872319087,1.1999969482421804,0.6802967905291482,0.46700191497802734,-1.4990582124101195,2.433062042366174,-0.5160281487160461,1.4500319786721008,-0.823194685810293,23.529470429839076,-41.35612631614069,0.983030063694075,3,-0.17000198364257812,-0.4350013732910156,-3.0525007247924805,-2.565000534057617,2.4399986267089844,4,0.08415960855562932,-1.555564189690372,39.88999938964844,1.085710704573817,40.2599983215332,1.2926684034239375,39.84000015258789,0.08415960855562932 4638,2012-03-05,39.75,39.90999984741211,39.25,39.33000183105469,316000.0,0.010678824037421819,-1.2758543579490147,-0.7241372506461988,67.29685059470498,66.5576765200963,-0.06744543104323952,-1.0687182109717384,-2.9788629290287147,-2.2872680064371806,23.203508659335963,0.6599998474121094,0.8302716805708741,0.8410001754760756,-1.1644646983189872,2.8464650492711385,-0.1617322614214558,1.843732612373607,-1.0837374263751585,50.98035304677349,-17.975810596514364,1.0027324368975312,3,-0.5900001525878906,-0.8549995422363281,-3.3324995040893555,-2.9849987030029297,2.470001220703132,0,0.08402516107139357,1.1818232260704484,39.33000183105469,-1.555564189690372,39.88999938964844,1.085710704573817,40.2599983215332,0.08402516107139357 4639,2012-03-06,39.209999084472656,39.650001525878906,39.099998474121094,39.43000030517578,352100.0,-0.013584928692511822,-1.5,-0.5238147138964577,62.89754483963411,67.70160145039732,0.6174366660957276,-0.5523091397939766,-2.3537467717743468,-1.7185412911676394,22.5565143004831,0.6500015258789062,0.9354039147049917,0.29799938201904297,-1.7091621754364823,2.3051609394745682,-0.7055813967087161,1.301580160746802,-0.39703751673780374,15.68614740201417,-51.96900553119892,1.0035807787277615,3,0.5250015258789062,-0.3149986267089844,-2.6799983978271484,-2.444997787475586,3.25,1,0.10533030258984977,-1.2758543579490147,39.75,1.1818232260704484,39.33000183105469,-1.555564189690372,39.88999938964844,0.10533030258984977 4640,2012-03-07,39.810001373291016,39.900001525878906,39.13999938964844,39.27000045776367,354500.0,0.015302277552359467,1.1111134658585173,-2.454535996670828,64.88298495999342,67.61915556479728,0.13335739261113844,-1.0402521518367536,-2.859262197744698,-2.305357401548136,23.908107411584666,0.7600021362304688,0.9679783414569698,0.793001556396483,-1.168598984716617,2.754602097509583,-0.187798714160067,1.773801826953033,-0.8620767309749482,54.90201456068594,-9.590095612716595,0.9808002705565511,3,-0.07500076293945312,-0.9150009155273438,-3.277501106262207,-3.125,2.4599990844726562,2,0.09168544549788593,-1.5,39.209999084472656,-1.2758543579490147,39.75,1.1818232260704484,39.33000183105469,0.09168544549788593 4641,2012-03-08,40.47999954223633,40.70000076293945,39.72999954223633,39.959999084472656,435100.0,0.016829895650162463,1.0208297736222427,0.9629621780471609,67.44188934875618,68.01618845662293,-0.5348859735785254,-1.571892869614075,-3.437612721705989,-2.9589379228645925,25.580806901788154,0.970001220703125,1.0566829806292262,1.3239997863769517,-0.6386448457102745,3.286644418464178,0.34267747033334217,2.3053221024205612,-1.407908871305544,87.28316306842858,21.881350027690075,0.9813223160436125,3,-0.6449985504150391,-1.4849987030029297,-3.674999237060547,-3.7949981689453125,1.7299995422363281,3,0.06521737696399676,1.1111134658585173,39.810001373291016,-1.5,39.209999084472656,-1.2758543579490147,39.75,0.06521737696399676 4642,2012-03-09,40.88000106811523,41.060001373291016,40.27999877929688,40.38000106811523,622900.0,0.009881460731281377,-1.2285642663295924,0.9615376150827128,66.4537095548558,68.86882116245238,-0.9519031465545922,-1.8236020991485518,-3.7378171025569884,-3.3454579695560582,27.43110060073527,0.7800025939941335,1.1643557359546293,1.5705013275146413,-0.42876697252391693,3.5697696275531996,0.5708671774953658,2.570135477533917,-1.7400016784667898,90.81632454462083,23.516930645016743,0.9996341500192778,3,-0.864999771118157,-1.7049999237060476,-3.7250003814697195,-4.2150001525878835,2.2099990844726634,4,0.04158514477792896,1.0208297736222427,40.47999954223633,1.1111134658585173,39.810001373291016,-1.5,39.209999084472656,0.04158514477792896 4643,2012-03-12,41.15999984741211,41.20000076293945,40.7400016784668,40.84000015258789,390600.0,0.006849285028890817,1.2999866486105018,0.6399993896484375,69.15889960676473,68.20010270480893,-1.19097163882293,-1.9192583438689397,-3.8888514098808074,-3.5926463236434785,29.445810011195334,0.45999908447265625,1.1196305599124656,1.6710000991821303,-0.3152783794694898,3.6572785778337504,0.6778608598563238,2.664139338507937,-1.789600219726566,98.09519657476889,27.76580901633784,0.99313923932581,3,-1.0749988555908203,-1.914999008178711,-3.9049997329711914,-4.424999237060547,1.9099998474121094,0,0.01482022868350219,-1.2285642663295924,40.88000106811523,1.0208297736222427,40.47999954223633,1.1111134658585173,39.810001373291016,0.01482022868350219 4644,2012-03-13,42.13999938964844,42.13999938964844,41.13999938964844,41.22999954223633,524100.0,0.023809512776223896,1.1978025663275358,2.8437522351763107,71.46976518693964,67.52049555045512,-2.0231634948985757,-2.705614127762729,-4.731964992538124,-4.548014445841012,31.56868551780012,1.0,1.099022125690901,2.439999580383301,0.267647081462286,4.612352079304316,1.3538233309227934,3.526175829843808,-2.513455603027346,100.0,28.708180433388094,1.086176249460508,3,-1.5849990844726562,-2.424999237060547,-4.717498779296875,-5.374998092651367,0.720001220703125,1,0.001898477271320198,1.2999866486105018,41.15999984741211,-1.2285642663295924,40.88000106811523,1.0208297736222427,40.47999954223633,0.001898477271320198 4645,2012-03-14,41.84000015258789,42.040000915527344,41.459999084472656,41.93999862670898,442400.0,-0.0071191087186925905,2.8666395402065,-0.10988845152608095,63.75200666147931,66.69021712220442,-1.648867481390667,-2.19608608571761,-4.29542119618862,-4.217054337864418,33.86556406501463,0.6800003051757812,1.1289551810201388,1.9355003356933622,-0.23397669097158058,4.104977362358305,0.8507618223608873,3.020238849025837,-1.811303469482425,87.55189808901066,18.810658535918847,1.0847385133324725,3,-1.2849998474121094,-2.125,-4.3600006103515625,-5.055000305175781,1.3199996948242188,2,0.014818330057926987,1.1978025663275358,42.13999938964844,1.2999866486105018,41.15999984741211,-1.2285642663295924,40.88000106811523,0.014818330057926987 4646,2012-03-15,41.959999084472656,42.0,41.5099983215332,41.86000061035156,310600.0,0.002868043294625755,4.444453863434069,-1.000000000000071,63.047026571849344,66.26674192499749,-1.614097502200643,-2.1150002888907125,-4.272409273052887,-4.30492058442502,36.161086042217214,0.4900016784667969,1.1141374405620539,1.858999252319336,-0.30751981766866265,4.0255183223073345,0.7757397173253366,2.9422587873133352,-1.5934939683203169,90.32256741347199,23.887843922225116,1.0832595349939997,3,-1.3400001525878906,-2.2150001525878906,-4.209999084472656,-4.939998626708984,0.3500022888183594,3,0.007388021450308591,2.8666395402065,41.84000015258789,1.1978025663275358,42.13999938964844,1.2999866486105018,41.15999984741211,0.007388021450308591 4647,2012-03-16,42.13000106811523,42.650001525878906,41.93000030517578,42.27000045776367,629300.0,0.00405152496072092,-1.6666666666666667,-1.4000152590219677,66.666708425856,66.19672612845872,-1.5032317089285812,-2.0847281412929277,-4.297700132660452,-4.455685925661321,38.06119400329701,0.720001220703125,1.049622355485191,1.834001159667963,-0.3254956880905411,3.993498007426467,0.754252735788711,2.913749583547215,-1.47973686820351,72.77484296827372,8.338632187213364,1.0797484238792525,3,-1.2550010681152273,-2.085000991821282,-4.380001068115227,-5.110000610351555,-0.2200012207031179,4,0.0018988372734216608,4.444453863434069,41.959999084472656,2.8666395402065,41.84000015258789,1.1978025663275358,42.13999938964844,0.0018988372734216608 4648,2012-03-19,42.400001525878906,42.56999969482422,41.84000015258789,41.86999893188477,415900.0,0.0064087455712888985,-1.4745740794620632,-3.785749318800847,70.98363618512428,67.09518072240208,-1.5173654583947567,-2.1847873288715363,-4.425895109118699,-4.723844937074517,38.993292032019035,0.7299995422363281,1.0546234161573977,1.9250015258789048,-0.31147606357174595,4.161479115329556,0.806762731153583,3.0432403206042267,-1.3897846072930946,83.44373203179079,19.54863967878078,1.1182387947253247,3,-1.5050010681152344,-2.355001449584961,-4.650001525878906,-5.380001068115234,0.539997100830071,0,0.016273551931073493,-1.6666666666666667,42.13000106811523,4.444453863434069,41.959999084472656,2.8666395402065,41.84000015258789,0.016273551931073493 4649,2012-03-20,42.04999923706055,42.20000076293945,41.7599983215332,42.04999923706055,302800.0,-0.008254770665626854,1.93331977010325,0.0,64.84246499081436,67.09067850360441,-0.8070093315702778,-1.6558390946765371,-3.922980229883379,-4.360765051647057,40.034634254916334,0.6400032043457031,1.1251842777813295,1.4074993133544922,-0.7702628337705519,3.5852614604795363,0.3186182397919737,2.4963803869170107,-0.7446210891619813,49.579743037390365,-11.273081742920482,1.0888810735625214,3,-0.8599987030029297,-1.9399986267089844,-4.299999237060547,-5.029998779296875,1.2400016784667969,1,0.024256848424974553,-1.4745740794620632,42.400001525878906,-1.6666666666666667,42.13000106811523,4.444453863434069,41.959999084472656,0.024256848424974553 4650,2012-03-21,42.18000030517578,42.38999938964844,41.849998474121094,41.90999984741211,328100.0,0.0030915831266093985,-1.7692127116405998,100.0,69.77547973598874,67.34996632440802,-0.6319255045803871,-1.6316439494783666,-3.8944381361896916,-4.485422081868862,40.54226157392189,0.5400009155273438,1.177509155316443,1.386500358581543,-0.7772030291776844,3.5502037463407703,0.3046486647019293,2.4683520524611566,-0.632589949240753,58.771938630393684,-6.05400004919003,1.0818516938796128,3,-0.7150001525878906,-2.0699996948242188,-4.430000305175781,-5.159999847412109,1.279998779296875,2,0.016121391660880002,1.93331977010325,42.04999923706055,-1.4745740794620632,42.400001525878906,-1.6666666666666667,42.13000106811523,0.016121391660880002 4651,2012-03-22,42.02999877929688,42.06999969482422,41.72000122070313,41.790000915527344,432900.0,-0.0035562239163969833,1.1874925494122532,0.8888794698992902,75.09288566696173,68.30987478130868,-0.2670139723730145,-1.402323638875906,-3.599197199957679,-4.357399980366445,40.614696405065075,0.45999908447264914,1.306739688950671,1.1404989242553754,-1.0654784595885332,3.346476308099284,0.03751023233341755,2.243487616177333,0.6200027465820241,33.3330598784222,-35.19987924983743,1.1029886919219545,3,-0.33499717712403054,-1.8499984741211009,-4.279998779296882,-5.00999832153321,1.7700004577636648,3,0.02688558412882558,-1.7692127116405998,42.18000030517578,1.93331977010325,42.04999923706055,-1.4745740794620632,42.400001525878906,0.02688558412882558 4652,2012-03-23,42.27999877929688,42.27999877929688,41.90999984741211,41.91999816894531,436400.0,0.005948132459217215,1.055546136565889,1.5000158947134035,74.2801873226279,68.87890674973792,-0.3325065635654525,-1.5813983521156487,-3.694512054751229,-4.620803871692523,40.532806318955295,0.36999893188477273,1.3963333797328303,1.293998908996592,-0.9804022265293213,3.5684000445225053,0.1567983412336389,2.431199476759545,0.3514027404785054,65.8821839854239,-4.6698216278063285,1.1372005677629564,3,-0.38499832153321023,-2.0449981689453196,-4.474998474121101,-5.25999832153321,2.2100028991699148,4,0.0007096167185516311,1.1874925494122532,42.02999877929688,-1.7692127116405998,42.18000030517578,1.93331977010325,42.04999923706055,0.0007096167185516311 4653,2012-03-26,43.099998474121094,43.16999816894531,42.41999816894531,42.41999816894531,450500.0,0.019394506113981747,-1.2058813629682819,1.8888865341414454,85.4280099946359,70.42982283948196,-0.9480782382733182,-2.282127683890664,-4.356780215402239,-5.422910169442808,40.818197030657004,0.8899993896484304,1.4419068230546372,1.963998603820798,-0.4554519261445975,4.383449133786193,0.7542733388381038,3.173723868803492,-1.3799972534179616,95.17242467930164,16.949903818206707,1.209725264982697,3,-0.7849998474121094,-2.604999542236328,-5.2949981689453125,-6.079998016357422,1.8199996948242188,0,-0.027610177931294055,1.055546136565889,42.27999877929688,1.1874925494122532,42.02999877929688,-1.7692127116405998,42.18000030517578,-0.027610177931294055 4654,2012-03-27,43.0,43.18999862670898,42.27999877929688,43.18999862670898,650900.0,-0.002320150293767087,8.579014997892429,-0.2794096197646004,81.96390334370726,72.45336691528506,-0.7970813035419226,-2.0377269044337254,-4.095670569209808,-5.313561346243404,41.10769452439958,0.9099998474120952,1.4795213635990123,1.7060001373290987,-0.7691764276196125,4.18117670227781,0.4684118548547431,2.9435884198034543,-1.2509988403320236,87.07490054521757,5.658666601183242,1.2375882824743574,3,-0.6500015258789062,-2.4950008392333984,-5.170000076293945,-5.954999923706055,0.6500015258789062,1,-0.0013953807742098645,-1.2058813629682819,43.099998474121094,1.055546136565889,42.27999877929688,1.1874925494122532,42.02999877929688,-0.0013953807742098645 4655,2012-03-28,43.150001525878906,43.15999984741211,42.790000915527344,42.900001525878906,598700.0,0.0034884075785792668,1.740766904970471,-1.3157989840785924,79.86576035706219,74.32211511364203,-0.8288832227150635,-2.0660424759084606,-4.081108123260641,-5.473044636114203,41.173244500587344,0.3699989318847656,1.4855354342711848,1.7115015029907212,-0.8455876086087457,4.268590614590188,0.43295694719098776,2.9900460587904547,-1.343360467529287,97.27910398571737,15.919061815919662,1.2785445557997328,3,-0.6950016021728516,-2.6450023651123047,-5.260002136230469,-6.105001449584961,0.6099967956542969,2,0.003244481684768319,8.579014997892429,43.0,-1.2058813629682819,43.099998474121094,1.055546136565889,42.27999877929688,0.003244481684768319 4656,2012-03-29,42.70000076293945,42.959999084472656,42.41999816894531,42.72999954223633,629700.0,-0.01042875427639478,1.2040949785908914,-0.1199951171875,70.13272095684681,74.70722761708546,-0.29376705123333835,-1.4701024472569912,-3.5080321122600395,-5.0314064878973,40.945292854946274,0.7300033569335938,1.3786854401041992,1.1210006713867173,-1.3861500268424933,3.628151369615928,-0.132574677727888,2.3745760205013227,-0.8380254018554609,61.71888038528513,-17.683061503926083,1.2535753491146044,3,-0.24500083923339844,-1.6200008392333984,-4.67500114440918,-5.655000686645508,1.3199996948242188,3,0.017798555221404833,1.740766904970471,43.150001525878906,8.579014997892429,43.0,-1.2058813629682819,43.099998474121094,0.017798555221404833 4657,2012-03-30,42.63999938964844,43.060001373291016,42.61000061035156,42.97999954223633,567300.0,-0.0014051843610993764,-1.2500166893960345,11.3337995930824,67.20926952212571,74.28785354341895,-0.17189070157174058,-1.2115253539884847,-3.342135545474548,-4.962797338759927,42.19176480386351,0.4500007629394531,1.3709345166031284,0.8954994201660185,-1.4159136406983848,3.2069124810304217,-0.2602071102661867,2.0512059505982236,-0.7249030979394462,39.560513265507005,-35.9287272952648,1.1557065304322032,3,-0.1849994659423828,-1.5599994659423828,-4.387499809265137,-5.369998931884766,0.6700019836425781,4,0.02720449962515059,1.2040949785908914,42.70000076293945,1.740766904970471,43.150001525878906,8.579014997892429,43.0,0.02720449962515059 4658,2012-04-02,43.09000015258789,43.40999984741211,42.72000122070313,42.93000030517578,437700.0,0.010553488962964153,-1.37931374676904,-0.470587575312188,62.59945258705742,74.03862994300152,-0.5740943114815025,-1.4740470543758377,-3.6549726215221625,-5.402444256379823,43.600269504410505,0.7700004577636719,1.3768692251576198,1.1785001754760742,-1.0052703285976108,3.3622706795497592,0.08661492343922816,2.2703854275129203,-1.1239077674788973,71.68146970356774,-0.6781057818433709,1.091885252036844,4,-0.5249996185302734,-1.8999996185302734,-4.375,-5.659999847412109,0.2999992370605469,0,0.03249017221910644,-1.2500166893960345,42.63999938964844,1.2040949785908914,42.70000076293945,1.740766904970471,43.150001525878906,0.03249017221910644 4659,2012-04-03,43.34000015258789,43.34000015258789,42.97000122070313,43.099998474121094,543800.0,0.005801810144226316,2.0833028689501116,1.5000119209403238,70.16124235780552,74.0814924565367,-0.6949451004538432,-1.4743648019702817,-3.7885109801609005,-5.640212208690045,45.33256066311059,0.3699989318847585,1.354451328275701,1.2220001220703125,-0.6441366081810713,3.0881368523216963,0.2889317569446206,2.1550684871960044,-1.287273319740713,92.92933574288213,21.56238676930576,0.9330683651256912,4,-0.7749996185302734,-2.1499996185302734,-4.614999771118164,-5.899999618530273,-0.25,1,0.036455883959268576,-1.37931374676904,43.09000015258789,-1.2500166893960345,42.63999938964844,1.2040949785908914,42.70000076293945,0.036455883959268576 4660,2012-04-04,43.459999084472656,43.58000183105469,42.86999893188477,42.91999816894531,751200.0,0.002768780144492,-1.2187611758815806,2.2499880791544147,70.16124235780552,73.53353208885268,-0.6864717690629902,-1.377520695934976,-3.793733196389546,-5.7340640657065265,46.974325936642266,0.7100028991699148,1.2840187005308081,1.159499168395996,-0.45293243116136495,2.771930767953357,0.3532833686173191,1.965714968174673,-1.3258358707515825,89.65496829865039,19.83126943986106,0.8062157997786802,4,-0.7149982452392578,-2.18499755859375,-4.669999122619629,-6.019998550415039,-0.4399986267089844,2,0.004371892439227754,2.0833028689501116,43.34000015258789,-1.37931374676904,43.09000015258789,-1.2500166893960345,42.63999938964844,0.004371892439227754 4661,2012-04-05,43.11999893188477,43.40999984741211,43.0,43.20000076293945,346200.0,-0.007823289455828775,-1.5625014901175405,-0.14815128781134332,62.72488531412871,72.2496096434639,-0.19623088054392923,-0.8744299836246441,-3.3602057409536528,-5.37505730528477,47.99406420553,0.45999908447265625,1.2821821447022757,0.6874990463256907,-0.7161482018578411,2.0911462945092225,-0.014324577766075208,1.3893226704174566,-0.8701686287770087,52.577080383829575,-16.176299206858353,0.7018236240917668,4,-0.18999862670899148,-1.8449974060058665,-4.164999008178718,-5.6799983978271555,-0.6100006103515696,3,0.01484228676951993,-1.2187611758815806,43.459999084472656,2.0833028689501116,43.34000015258789,-1.37931374676904,43.09000015258789,0.01484228676951993 4662,2012-04-09,42.58000183105469,42.709999084472656,42.20000076293945,42.43000030517578,451600.0,-0.0125231241699032,1.4878207633190048,-1.8749761586879408,52.16346330191102,68.5535488998278,0.43672301464405194,-0.21138054611303403,-2.7387649755610113,-4.825068228151466,48.19516767410169,0.9199981689453196,1.230099290420462,0.06250190734863281,-1.1362321357057468,1.2612359504030124,-0.5368651141785534,0.661868928875819,1.0,27.536287970720842,-37.73298689309238,0.5993670215271897,4,0.3099994659423828,-1.3050003051757812,-3.5875015258789062,-5.14000129699707,-0.030002593994140625,0,0.033818660516326204,-1.5625014901175405,43.11999893188477,-1.2187611758815806,43.459999084472656,2.0833028689501116,43.34000015258789,0.033818660516326204 4663,2012-04-10,41.77000045776367,42.4900016784668,41.72000122070313,42.43999862670898,334200.0,-0.01902304693421264,-1.0000099083478016,-4.466609022938766,46.96971198227074,64.66530541522374,1.1602351546690173,0.6816102203392091,-1.8453816807657688,-4.003296672657875,48.00285615065557,0.8600006103515554,1.1450020241638939,-0.7779994964599624,-1.8562944137015194,0.30029542078159466,-1.3171469550807373,-0.2388520378391874,1.782401351928712,2.6881301426610555,-61.898619828511485,0.5391474586207778,4,0.8800010681152344,-0.43000030517578125,-2.7425003051757812,-4.329999923706055,0.7299995422363281,1,0.03686858747067867,1.4878207633190048,42.58000183105469,-1.5625014901175405,43.11999893188477,-1.2187611758815806,43.459999084472656,0.03686858747067867 4664,2012-04-11,42.22000122070313,42.43999862670898,41.90999984741211,42.11000061035156,262200.0,0.010773300407178166,-1.078417879635558,-0.16418046414176005,50.404867365976074,61.391872860658616,0.657052038410832,0.2507672695442764,-2.1966703910724235,-4.442303819906847,47.15714353002376,0.6699981689453054,1.062040309444427,-0.3319988250732351,-1.4044989396070378,0.7405012894605676,-0.86824888234014,0.2042512321936698,1.2591045654296806,26.88171160898146,-36.852632476061146,0.5362500572669029,4,0.43000030517577414,-0.8800010681152415,-3.1925010681152415,-4.780000686645515,-0.270000457763679,2,0.027711940670707147,-1.0000099083478016,41.77000045776367,1.4878207633190048,42.58000183105469,-1.5625014901175405,43.11999893188477,0.027711940670707147 4665,2012-04-12,42.459999084472656,42.65999984741211,42.11000061035156,42.290000915527344,271900.0,0.005684458949087867,-1.0754735993550988,1.5454293244554418,54.27435794761647,59.62983252629969,0.34518406576348326,0.06282058798433354,-2.3402245593701423,-4.661178607829896,46.35634914566915,0.5499992370605469,0.8331395137695736,-0.12300090789794638,-1.1434258709361558,0.897424055140263,-0.6332133894170511,0.3872115736211583,0.9487425190429661,43.78689142550137,-22.81014592389321,0.5102124815191039,4,0.19000244140625,-1.0999984741210938,-3.144998550415039,-5.019998550415039,-1.2199974060058594,3,0.01483751958783297,-1.078417879635558,42.22000122070313,-1.0000099083478016,41.77000045776367,1.4878207633190048,42.58000183105469,0.01483751958783297 4666,2012-04-13,42.27000045776367,42.68000030517578,42.150001525878906,42.25,352300.0,-0.004474767564902393,-3.818227532035165,0.11765101875953685,49.89941321175411,57.70651515848062,0.5227448617424457,0.2922166326146822,-2.0852724005731886,-4.438652580556457,45.52058443365748,0.529998779296875,0.6395505304984681,-0.32849960327148153,-1.3180292400192215,0.6610300334762584,-0.8232644216453551,0.166265215102392,1.0711915304394495,55.55559836930941,-10.67201734009872,0.49476481837387154,4,0.3800010681152344,-0.6149997711181641,-2.9549999237060547,-4.829999923706055,-0.6000022888183594,4,0.01774308000657343,-1.0754735993550988,42.459999084472656,-1.078417879635558,42.22000122070313,-1.0000099083478016,41.77000045776367,0.01774308000657343 4667,2012-04-16,42.209999084472656,42.650001525878906,42.0099983215332,42.43000030517578,234500.0,-0.001419478889075676,-1.064517319879407,-10.999809269502194,39.42993369130484,55.13212417006366,0.5758980275312737,0.37789333720172635,-1.9412999100811419,-4.346621482135191,44.137186383070016,0.6400032043457031,0.45469353854117855,-0.3925008773803711,-1.3746761219860488,0.5896743672253066,-0.8835884996832064,0.09858674492246422,1.0663452730304641,51.04149281961992,-11.048721652793574,0.49108762230283737,4,0.44000244140625,-0.279998779296875,-2.7949981689453125,-4.664999008178711,-0.07999801635742898,0,0.007107302619461686,-3.818227532035165,42.27000045776367,-1.0754735993550988,42.459999084472656,-1.078417879635558,42.22000122070313,0.007107302619461686 4668,2012-04-17,43.09000015258789,43.34000015258789,42.43999862670898,42.52000045776367,221300.0,0.02084816600810946,-1.465746266316872,-2.5908933277847135,50.90180483281463,52.992186667286894,-0.3398409467149577,-0.4719620441941572,-2.7421366028951866,-5.179250874590423,43.134425161570846,1.1300010681152344,0.37057215673151944,0.4530002593994169,-0.5475280133754126,1.4535285321742464,-0.04726387698799783,0.9532643957868316,-1.3699989318847585,82.51748624841943,22.613284358944966,0.5002641363874138,4,-0.4399986267089844,-0.9299983978271484,-3.4949989318847656,-5.364999771118164,-1.4000015258789134,1,-0.01253193115839224,-1.064517319879407,42.209999084472656,-3.818227532035165,42.27000045776367,-1.0754735993550988,42.459999084472656,-0.01253193115839224 4669,2012-04-18,43.06999969482422,43.25,42.7400016784668,42.86000061035156,361600.0,-0.00046415543496980405,-1.2666745786850226,0.3684196436936997,49.17693599786502,50.66059707173795,-0.4047293818358355,-0.3917108490261825,-2.651888103883138,-5.111354471558535,42.23538604544477,0.5099983215332031,0.30999695421510864,0.38199977874755575,-0.5962821662090434,1.360281723704155,-0.10714119373074737,0.8711407512258589,-1.317598495483395,79.69924165070042,23.50970551562297,0.4891409724783007,4,-0.5049991607666016,-0.7099990844726562,-3.404998779296875,-5.274999618530273,-2.009998321533203,2,-0.013234262801555485,-1.465746266316872,43.09000015258789,-1.064517319879407,42.209999084472656,-3.818227532035165,42.27000045776367,-0.013234262801555485 4670,2012-04-19,42.86000061035156,43.349998474121094,42.59000015258789,43.040000915527344,296900.0,-0.004875762385897819,-1.1111028694951892,-0.8571480472297911,51.731600480552885,49.439120979118414,-0.322728900536994,-0.13508149201102526,-2.3262101383483156,-4.839823868939035,41.05290961892793,0.7599983215332031,0.24065045244036298,0.13800067901611612,-0.81282384312928,1.0888252011615123,-0.33741158205658195,0.6134129400888142,-1.075847431945796,63.432999405021164,7.614775615129503,0.47541226107269857,4,-0.3250007629394531,-0.3400001525878906,-2.7250003814697266,-4.595001220703125,-1.6599998474121094,3,-0.021231914009640196,-1.2666745786850226,43.06999969482422,-1.465746266316872,43.09000015258789,-1.064517319879407,42.209999084472656,-0.021231914009640196 4671,2012-04-20,43.15999984741211,43.58000183105469,42.86999893188477,42.93999862670898,198400.0,0.006999515464031214,-2.9444538634341857,-1.2222269317170742,55.349802475473275,49.793158665069775,-0.6889027848628331,-0.3647860322509331,-2.5043371039648648,-5.078317523471625,40.1698513287385,0.720001220703125,0.11932561856463053,0.38149986267089986,-0.5296535709331351,1.2926532962749349,-0.0740768541311212,0.8370765794729209,-1.3132128571777315,73.24834109634641,14.738557621955877,0.4555767168020185,4,-0.5099983215332031,-0.6149997711181641,-3.0249996185302734,-4.895000457763672,-2.049999237060547,4,-0.04448559257954765,-1.1111028694951892,42.86000061035156,-1.2666745786850226,43.06999969482422,-1.465746266316872,43.09000015258789,-0.04448559257954765 4672,2012-04-23,42.310001373291016,42.790000915527344,41.93999862670898,42.790000915527344,376600.0,-0.019694125976046806,2.541679581018714,-2.1818039950061716,42.585555191329746,49.306030132743,0.1327259681611821,0.5139245894647928,-1.5433768637011411,-4.190292340310407,38.500768044954995,1.220001220703132,-0.04202577032720711,-0.4699987411499009,-1.3777890302027984,0.43779154790299657,-0.9238938856763497,-0.016103596623452177,1.2700004577636719,22.561099002831114,-32.86637777495949,0.4538951445264477,4,0.4349994659423828,0.3400001525878906,-2.12750244140625,-4.045001983642578,-1.5699996948242188,0,-0.01512652289228511,-2.9444538634341857,43.15999984741211,-1.1111028694951892,42.86000061035156,-1.2666745786850226,43.06999969482422,-0.01512652289228511 4673,2012-04-24,41.90999984741211,42.43999862670898,41.810001373291016,42.29999923706055,387100.0,-0.009454065537596867,-1.135597165468346,0.8124995032941532,36.7837213139491,47.79256946029556,0.6198597071396961,0.864528122930551,-1.0270366779393498,-3.753405633925958,36.09731872090606,0.6299972534179616,-0.16782866982213562,-0.8105003356933622,-1.7836224863126375,0.1626218149259131,-1.2970614110029999,-0.32393926038372456,1.6700019836425781,5.649629845149193,-43.17380119334654,0.4865610753096383,4,0.7850017547607422,0.7400016784667969,-1.4499998092651367,-3.3899993896484375,-1.2299995422363281,1,0.005249372977907729,2.541679581018714,42.310001373291016,-2.9444538634341857,43.15999984741211,-1.1111028694951892,42.86000061035156,0.005249372977907729 4674,2012-04-25,42.93999862670898,43.06999969482422,42.20000076293945,42.290000915527344,370900.0,0.024576444358075378,-1.09638797861926,-1.6666634062365324,45.88606964603564,46.86053742678658,-0.3322014716653001,-0.179393908201817,-1.9376126935954687,-4.750374400772301,34.12997845171942,1.1599998474121094,-0.18378799933667977,0.22249851226806072,-0.7473600049213971,1.1923570294575185,-0.26243074632666463,0.7074277708627861,0.5692031860351605,63.841636224527875,19.34937617144587,0.48492925859472785,4,-0.2449970245361257,-0.289997100830071,-2.4699983596801687,-4.419998168945305,-3.159999847412095,2,-0.029110387516931402,-1.135597165468346,41.90999984741211,2.541679581018714,42.310001373291016,-2.9444538634341857,43.15999984741211,-0.029110387516931402 4675,2012-04-26,43.290000915527344,43.65999984741211,42.77999877929688,42.849998474121094,307400.0,0.00815096180745245,-2.034476861961061,0.6769292165758057,51.34282809570609,47.0209168583368,-0.6169672099044945,-0.5463833807838796,-2.1561825353558746,-5.059706915380076,32.2813801896363,0.8800010681152273,-0.09709996016209743,0.5655008316040053,-0.419405366000305,1.5504070292083156,0.07304773280185373,1.057953930406157,-1.4799995422363281,80.00004124000445,35.021421105528624,0.4924530988021542,4,-0.5550003051757812,-0.6000003814697266,-2.640000343322754,-4.770000457763672,-2.9300003051757812,3,-0.05151303984926614,-1.09638797861926,42.93999862670898,-1.135597165468346,41.90999984741211,2.541679581018714,42.310001373291016,-0.05151303984926614 4676,2012-04-27,43.459999084472656,43.65999984741211,43.099998474121094,43.45000076293945,478000.0,0.003926961546548258,1.7317150327040631,0.02272333194617839,57.38252842781964,49.015649606838444,-0.6709722690972129,-0.6920044641602203,-2.199089589882128,-5.183642104294655,31.10121585308468,0.5600013732910156,-0.05124326189786643,0.6974990844726534,-0.34063382726138514,1.735631996206692,0.17843262860563414,1.2165655403396727,-1.6129977416992176,89.18913903242701,40.26903178932065,0.5190664558670189,4,-0.7249984741210938,-0.7699985504150391,-2.6724987030029297,-4.939998626708984,-2.680000305175774,4,-0.05200180324763637,-2.034476861961061,43.290000915527344,-1.09638797861926,42.93999862670898,-1.135597165468346,41.90999984741211,-0.05200180324763637 4677,2012-04-30,43.79999923706055,43.91999816894531,43.310001373291016,43.36999893188477,401400.0,0.007823289455828997,-1.2181886279460112,43.007249141548314,68.4881563679065,50.969688666293095,-0.8512279121508612,-0.9914780809122306,-2.4118750619221245,-5.475613547050642,29.873156959856868,0.6099967956542969,-0.033417090459529675,0.97949924468994,-0.15496450635679082,2.113962995736671,0.41226736916657813,1.5467311202133018,-1.9167379241943365,94.31283819331324,37.91114614294496,0.5672318755233638,4,-0.9349994659423828,-0.9799995422363281,-2.8624982833862305,-5.279998779296875,-1.9799995422363281,0,-0.061415494830257766,1.7317150327040631,43.459999084472656,-2.034476861961061,43.290000915527344,-1.09638797861926,42.93999862670898,-0.061415494830257766 4678,2012-05-01,44.4900016784668,44.72000122070313,43.47000122070313,43.7599983215332,650700.0,0.015753480671808262,1.1008360260552654,1.697681020563893,69.80803350010149,53.26203283320825,-1.4770872317574515,-1.6561287403181382,-2.98304242136242,-6.111810010916514,28.567094328502346,1.25,0.05065815838300125,1.599501609802246,0.24382012714585244,2.9551830924586397,0.9216608684740493,2.277342351130443,-2.5252708913574224,90.8730356961743,29.46753995695265,0.6778407413281952,5,-1.2250003814697266,-1.2700004577636648,-3.4250011444091797,-5.8600006103515625,-2.370002746582024,1,-0.08428860100077284,-1.2181886279460112,43.79999923706055,1.7317150327040631,43.459999084472656,-2.034476861961061,43.290000915527344,-0.08428860100077284 4679,2012-05-02,44.91999816894531,44.97000122070313,44.0099983215332,44.16999816894531,955600.0,0.009665014031380315,1.2588141313323309,1.0273925357691545,70.77702572086201,55.37819119324261,-1.8071001217901284,-2.0676985491456605,-3.2828885950278774,-6.482718475252952,27.262486691084618,0.960002899169929,0.21805222213792774,1.950498199462892,0.3268644665568772,3.574131932368907,1.1386813330098846,2.7623150659158995,-2.7899511558203116,97.71675817284881,32.674709295860765,0.811816866453006,5,-1.5299968719482422,-1.5749969482421804,-3.5149993896484375,-6.029998779296875,-2.75,2,-0.09438998300540413,1.1008360260552654,44.4900016784668,-1.2181886279460112,43.79999923706055,1.7317150327040631,43.459999084472656,-0.09438998300540413 4680,2012-05-03,43.650001525878906,44.650001525878906,42.54999923706055,44.650001525878906,1486300.0,-0.028272410837816953,3.2000045776367188,-1.3333333333333333,59.85715585826103,55.87900823577458,-0.4618226617024632,-0.8250376621223552,-1.9096451036982813,-5.145888798355543,24.931130102519983,2.3699989318847656,0.23787015268941047,0.6710014343261719,-0.9668774127169542,2.308880281369298,-0.14793798919539114,1.489940857847735,-1.2927581761476574,45.45460277526867,-19.92871148384188,0.8189394235215628,5,-0.26000022888183594,-0.30500030517577414,-2.2225027084350586,-4.75000190734864,-1.9099998474121094,3,-0.0886598536379799,1.2588141313323309,44.91999816894531,1.1008360260552654,44.4900016784668,-1.2181886279460112,43.79999923706055,-0.0886598536379799 4681,2012-05-04,43.7599983215332,44.0099983215332,43.34000015258789,43.83000183105469,404200.0,0.002519972320942143,2.1162959874380105,0.07000350952148438,60.99291547648872,57.92427048968112,-0.5339050675019408,-0.9324353542838537,-1.9436142020026068,-5.193322909707703,22.47378410698473,0.6699981689453125,0.27534110015893276,0.7489982604980483,-0.9250872815456503,2.423083802541747,-0.08804451052380102,1.5860410315198976,-1.2099990844726562,49.99992118400525,-16.48712451752089,0.837042771021849,5,-0.3699970245361328,-0.414997100830071,-2.279998779296875,-4.769998550415039,-1.9299964904785156,4,-0.07769647718447437,3.2000045776367188,43.650001525878906,1.2588141313323309,44.91999816894531,1.1008360260552654,44.4900016784668,-0.07769647718447437 4682,2012-05-07,44.02000045776367,44.13999938964844,43.0,43.43000030517578,748300.0,0.005941548130785179,1.7469930462039076,-8.42815105443845,57.2317368935633,60.19627222074937,-0.5876307095935545,-1.1373368574360683,-2.1307368991172524,-5.387976612602998,21.42771179981381,1.1399993896484375,0.3250177822788416,0.9370004653930692,-0.7822903268254038,2.6562912576115423,0.07735506928383273,1.7966458615023058,-1.470001220703125,60.743802304264236,-3.5620169870276044,0.8596453961092375,5,-0.4349994659423828,-0.6749992370605398,-2.252500534057617,-4.805000305175781,-2.420001983642578,0,-0.07360294513344012,2.1162959874380105,43.7599983215332,3.2000045776367188,43.650001525878906,1.2588141313323309,44.91999816894531,-0.07360294513344012 4683,2012-05-08,43.310001373291016,44.02999877929688,42.88999938964844,43.72999954223633,659600.0,-0.016129011292353,1.2353002775014226,-0.7118611191930948,51.68540710423942,60.84064304943867,0.38201607000474525,-0.3225885138537663,-1.346546530489583,-4.6127411880193705,21.128525501471074,1.1399993896484446,0.31640754197962906,0.15000133514404013,-1.455895406771738,1.7558980770598183,-0.6529470358138454,0.9529497061019256,-0.5664019775390585,31.405021209384053,-29.674971002366085,0.8029483709578882,5,0.4499988555908203,0.03499984741211648,-1.542501449584961,-4.090002059936523,-1.0400009155273438,1,-0.03440317781623692,1.7469930462039076,44.02000045776367,2.1162959874380105,43.7599983215332,3.2000045776367188,43.650001525878906,-0.03440317781623692 4684,2012-05-09,43.38999938964844,43.59000015258789,42.68999862670898,42.86000061035156,639600.0,0.0018471026049597938,-1.0689624933133217,-1.2619073569482289,53.79112675072474,61.112676233329644,0.4163468281835918,-0.3272154485487633,-1.341512209816159,-4.612643629847106,20.723856606036517,0.9000015258789134,0.4607943322994288,0.17149944305420206,-1.3743372597795656,1.7173361458879697,-0.6014189083626817,0.9444177944710859,1.5800018310546946,39.99996366958945,-19.923889906787025,0.772918351416885,5,0.37000083923339844,-0.044998168945305395,-1.5124988555908203,-3.519998550415039,-0.3699989318847656,2,-0.02926942787804343,1.2353002775014226,43.310001373291016,1.7469930462039076,44.02000045776367,2.1162959874380105,43.7599983215332,-0.02926942787804343 4685,2012-05-10,43.09000015258789,43.61000061035156,42.9900016784668,43.4900016784668,318900.0,-0.00691401800600433,-1.0666683620919852,-0.7547215984338113,49.49928617582341,60.23676042755228,0.7654921383049071,0.02361250776117174,-0.971753338315736,-4.237631645870479,20.046473189390984,0.6199989318847656,0.6844271046057315,-0.15999984741210938,-1.6659177422252043,1.3459180474009855,-0.9129587948186568,0.5929590999944381,1.8344010162353612,27.58629761463195,-29.385891356900682,0.752958947406549,5,0.6700000762939453,0.2550010681152415,-1.2124996185302734,-3.219999313354492,0.9900016784667969,3,-0.0213507073656235,-1.0689624933133217,43.38999938964844,1.2353002775014226,43.310001373291016,1.7469930462039076,44.02000045776367,-0.0213507073656235 4686,2012-05-11,43.02000045776367,43.5,42.86000061035156,42.91999816894531,369600.0,-0.0016244997580956433,-4.818244871772642,-0.2500047683533922,55.7165866459612,58.81769712511392,0.8565944412071147,0.16093234670070444,-0.8194411227045322,-4.089230907478964,19.256647867829695,0.6399993896484375,0.7864359355195916,-0.26749954223632955,-1.7065322612058154,1.1715331767331563,-0.9870159017210725,0.45201681724841336,1.8597126602172978,22.758734994436185,-36.973094439174574,0.7195163594847425,5,0.7399997711181641,0.32500076293946023,-1.0099992752075195,-3.0049991607666016,0.279998779296875,4,-0.029753574283513884,-1.0666683620919852,43.09000015258789,-1.0689624933133217,43.38999938964844,1.2353002775014226,43.310001373291016,-0.029753574283513884 4687,2012-05-14,42.5099983215332,43.0099983215332,42.36000061035156,42.77000045776367,231000.0,-0.011855000716031627,-1.3214305177111716,-2.5999618539004388,54.746829330712934,57.14422999518186,1.3012017274954246,0.7320970424974078,-0.21330247209144204,-3.495652548550403,18.917284745483126,0.6599998474121094,0.8117546610969981,-0.7925016403198271,-2.1898956584988483,0.6048923778591941,-1.491198649409334,-0.09380463123032001,2.3259205066223245,8.981908721275488,-55.21193228135988,0.6986970090895094,5,1.1550025939941406,0.835002899169929,-0.4074974060058594,-2.2199974060058594,0.4900016784667969,0,-0.01599615425376455,-4.818244871772642,43.02000045776367,-1.0666683620919852,43.09000015258789,-1.0689624933133217,43.38999938964844,-0.01599615425376455 4688,2012-05-15,42.54999923706055,43.27000045776367,42.36999893188477,42.41999816894531,343200.0,0.0009409766433012834,-6.826115801171371,-0.5,46.341465160253314,54.42916771066978,1.069545806266568,0.6846697041186189,-0.1682598002661848,-3.4677616496641406,17.624375223121557,0.9000015258788991,0.780944919647439,-0.7255006790161147,-2.1605428623050713,0.7095415042728419,-1.443021770660593,-0.007979587371636399,2.1868828623828236,15.19989013671875,-47.012772451683524,0.7175210916444771,5,0.9550018310546875,0.7950019836425852,-0.4674978256225586,-2.18499755859375,-0.15999984741210938,1,-0.02232669283133648,-1.3214305177111716,42.5099983215332,-4.818244871772642,43.02000045776367,-1.0666683620919852,43.09000015258789,-0.02232669283133648 4689,2012-05-16,42.5,43.13000106811523,42.41999816894531,42.75,426200.0,-0.0011750702222574905,-2.4633978414588413,-1.9230611226855248,42.14709437865829,52.46138310182503,0.8271520542747339,0.7270528584702163,-0.014636049904062531,-3.3328662409156635,16.261595263612797,0.7100028991699148,0.6467902229250839,-0.7469999313354521,-2.2213289397096077,0.7273290770387035,-1.4841644355225299,-0.009835427148374265,2.141806839879699,11.199951171875,-46.74838966514706,0.7371645041870761,5,0.75,0.8900012969970703,-0.5049991607666016,-2.0649986267089844,0.5499992370605469,2,-0.005411753934972396,-6.826115801171371,42.54999923706055,-1.3214305177111716,42.5099983215332,-4.818244871772642,43.02000045776367,-0.005411753934972396 4690,2012-05-17,41.95000076293945,42.63000106811523,41.90999984741211,42.38999938964844,803100.0,-0.012941158519071738,-1.7692330264460718,1.7599945068359375,36.04435773027301,49.68932113002329,1.2411687109573322,1.2705219713975708,0.6153903478098783,-2.699987878823144,15.35485833428144,0.7200012207031179,0.41866437346273244,-1.2514991760253906,-2.8286953558396135,0.32569700378883226,-2.040097265932502,-0.4629010861182792,2.600533827759122,2.515780609343848,-49.35419023160392,0.7885980899071118,5,1.0749988555908203,1.4400005340576172,0.04500007629394531,-1.5149993896484375,0.34999847412109375,3,0.02550654768448779,-2.4633978414588413,42.5,-6.826115801171371,42.54999923706055,-1.3214305177111716,42.5099983215332,0.02550654768448779 4691,2012-05-18,41.2400016784668,42.43999862670898,41.22000122070313,42.11999893188477,434400.0,-0.01692488847580431,-1.6521735524853731,2.000000000000016,27.8546584916743,46.42520130759118,1.7389875471869658,1.9281622923370776,1.3772169801276135,-1.9166240523676947,14.395101067058686,1.2199974060058452,0.1054279818928876,-1.8654983520507784,-3.670595551393056,-0.06040115270850066,-2.768046951721921,-0.962949752379636,3.152100827634591,0.9756324491292542,-43.6449854954949,0.9025485996711405,5,1.3849983215332102,1.8549995422363352,0.7649993896484375,-0.8050003051757812,1.1299972534179759,4,0.06886518033462585,-1.7692330264460718,41.95000076293945,-2.4633978414588413,42.5,-6.826115801171371,42.54999923706055,0.06886518033462585 4692,2012-05-21,41.66999816894531,41.70000076293945,40.83000183105469,41.22999954223633,655400.0,0.010426684601786418,2.479969177481251,-0.49999999999999595,24.45642145883538,43.39975845810184,1.05112420547988,1.5259986992653793,0.9922179884152769,-2.269212233643529,15.190694507313735,0.8699989318847656,-0.05672055516896535,-1.4035017013549833,-3.28888329313439,0.48187989042442325,-2.3461924972446866,-0.46081090546528003,2.4683362343242123,34.42609879758798,-4.1644573654316375,0.942690795889702,5,0.5500030517578125,1.2300033569335938,0.48250293731689453,-1.2349967956542969,1.4600028991699148,0,0.039116898001929856,-1.6521735524853731,41.2400016784668,-1.7692330264460718,41.95000076293945,-2.4633978414588413,42.5,0.039116898001929856 4693,2012-05-22,42.13000106811523,42.13000106811523,41.47999954223633,41.650001525878906,495300.0,0.011039186930243972,1.7083422740386267,1.0909114553982309,24.864852975846304,40.18572803867091,0.45386439527049305,1.1418669315475398,0.5744590342829738,-2.636530347894343,16.00358799174255,0.6500015258788991,-0.24102153350139588,-0.9544988632202234,-2.813683203677435,0.9046854772369883,-1.8840910334488328,-0.024906692991613966,1.6775000779328124,56.521724708133966,24.360564836677078,0.9295921702286074,5,0.09000015258789773,0.770000457763679,0.15999984741211648,-1.6949996948242116,0.43000030517578836,1,0.02065034203246685,2.479969177481251,41.66999816894531,-1.6521735524853731,41.2400016784668,-1.7692330264460718,41.95000076293945,0.02065034203246685 4694,2012-05-23,41.68999862670898,42.060001373291016,41.13000106811523,41.77000045776367,726000.0,-0.010443921914335075,1.818167105932421,-0.16667064031345852,29.237246013356184,37.93439024284121,0.7010891172499001,1.563586852209724,1.0208703846302214,-2.1084944963879977,16.180005291668426,1.0,-0.434189158385486,-1.3320013046264734,-3.2928989893682896,0.6288963801153429,-2.312450146997385,-0.3515524622555617,1.81975258783973,47.777620009367,16.583429085756055,0.9804488423709098,5,0.4750022888183665,1.210002899169929,0.715003013610847,-1.2549972534179616,1.3600006103515696,2,0.016790616118922186,1.7083422740386267,42.13000106811523,2.479969177481251,41.66999816894531,-1.6521735524853731,41.2400016784668,0.016790616118922186 4695,2012-05-24,41.060001373291016,41.68999862670898,40.93999862670898,41.63999938964844,883400.0,-0.015111472155682648,1.2058937376933765,7.24980926950155,24.236659838064497,34.43662059751936,1.131877740216602,2.127004780645578,1.659759413415216,-1.3930738589112934,15.785901355785805,0.75,-0.5632561776259237,-1.8504985809326158,-3.9924744338578364,0.29147727199260487,-2.9214865073952225,-0.779510654470009,2.1817749029082876,14.285714285714349,-13.92947221576011,1.07098792646261,5,0.9899997711181641,1.8400001525878906,1.4024991989135742,-0.625,3.9599990844726562,3,0.04846560636171815,1.818167105932421,41.68999862670898,1.7083422740386267,42.13000106811523,2.479969177481251,41.66999816894531,0.04846560636171815 4696,2012-05-25,41.20000076293945,41.52999877929688,41.04999923706055,41.16999816894531,411900.0,0.003409629443887674,-2.555546136565983,-0.05172878725097505,22.460914216913352,30.84929669598607,0.7895961706452539,1.9067719479453729,1.526593417321159,-1.4448508442755,15.370499553497769,0.47999954223633523,-0.7282065621163767,-1.597499275207518,-3.8528678973140558,0.6578693468990195,-2.7251835862607905,-0.46981496415424573,1.800598068745387,28.461473002198005,4.180791796652713,1.1276843110532695,5,0.8500003814697266,1.7000007629394531,1.3274993896484375,-0.7649993896484375,4.049999237060547,4,0.026698991595907273,1.2058937376933765,41.060001373291016,1.818167105932421,41.68999862670898,1.7083422740386267,42.13000106811523,0.026698991595907273 4697,2012-05-29,41.11000061035156,41.93000030517578,40.849998474121094,41.540000915527344,696800.0,-0.0021844696825551457,-1.273677109517423,-14.332104259376987,25.555526356613385,28.53974794002608,0.7376992546409085,1.8813700019636173,1.6170415330638903,-1.2678526731356143,14.43594587588793,1.0800018310546875,-0.8509588552369536,-1.552999496459961,-3.876454783965194,0.7704557910452721,-2.714727140212581,-0.3912718527073409,1.6735385212702596,20.31262572829289,-2.94018496367892,1.1617276437526172,5,0.8700008392333984,1.7900009155273438,1.4875001907348633,-0.6749992370605469,5.380001068115234,1,0.030649435729172447,-2.555546136565983,41.20000076293945,1.2058937376933765,41.060001373291016,1.818167105932421,41.68999862670898,0.030649435729172447 4698,2012-05-30,40.7400016784668,41.2400016784668,40.599998474121094,40.88999938964844,410000.0,-0.009000217134309652,-1.9767305696264295,0.34883163889923885,22.338211742107106,26.33876098040928,0.9207793259019681,2.061729586736938,1.974493990764259,-0.8165948704316293,12.802837663035252,0.6400032043457031,-1.0414873546555725,-1.7354984283447266,-4.043355691992097,0.5723588353026443,-2.8894270601684156,-0.5815697965210376,1.848183723098309,9.589241529951845,-11.068248004381736,1.153928631823686,5,0.8749980926513672,2.0449981689453125,1.9574995040893555,-0.27500152587890625,5.05999755859375,2,0.05866468559601623,-1.273677109517423,41.11000061035156,-2.555546136565983,41.20000076293945,1.2058937376933765,41.060001373291016,0.05866468559601623 4699,2012-05-31,40.68000030517578,40.9900016784668,40.11000061035156,40.83000183105469,2933200.0,-0.0014727876980605847,2.7446756704110125,1.0000254317031612,23.5164807525434,24.946774649550434,0.7771943336152489,1.8844086598109229,2.0322763337237433,-0.6687910417049849,11.050672341173934,0.8800010681152344,-1.2044264262413122,-1.5834999084472656,-3.71836557054246,0.5513657536479286,-2.6509327394948627,-0.5160670773996685,1.6696026650960434,31.318669802264505,11.061020384212274,1.067432831047598,5,0.5949993133544922,1.8600006103515625,1.9925012588500977,-0.1700000762939453,5.099998474121101,3,0.04621438185869531,-1.9767305696264295,40.7400016784668,-1.273677109517423,41.11000061035156,-2.555546136565983,41.20000076293945,0.04621438185869531 4700,2012-06-01,39.77999877929688,40.11000061035156,39.5,39.790000915527344,618800.0,-0.022123931148653186,-1.1403541647147006,0.06668022989670254,19.88846621547357,24.06164217441702,1.4941344514466053,2.61361502627463,2.915364017132937,0.31514991839186024,11.605352545085742,1.1800003051757812,-1.3461261297706528,-2.290001296997062,-4.590819986514404,0.010817392520280578,-3.440410641755733,-1.1395919522383906,2.256059860586106,11.522582063076225,-8.070929167542022,1.150409344758671,6,1.035001754760735,2.4550018310546804,2.892502784728997,0.7300014495849538,5.630001068115227,4,0.08220212564374196,2.7446756704110125,40.68000030517578,-1.9767305696264295,40.7400016784668,-1.273677109517423,41.11000061035156,0.08220212564374196 4701,2012-06-04,40.36000061035156,40.47000122070313,39.790000915527344,39.790000915527344,531500.0,0.014580237527723083,-1.3859672605105253,-56.987795575936744,30.275253117377062,24.708179025366096,0.8673927381623798,1.8612614854551026,2.3296750261239083,-0.18403256108119592,11.988276242251631,0.69000244140625,-1.460960310957418,-1.5399995803833022,-3.817366316097967,0.7373671553313628,-2.6786829482406347,-0.4013162125259697,1.2702886471501458,35.39096717476963,13.858031861970332,1.138683367857332,6,0.4549999237060547,1.875,2.3524999618530273,0.25499916076660156,5.630001068115234,0,0.11546084680228952,-1.1403541647147006,39.77999877929688,2.7446756704110125,40.68000030517578,-1.9767305696264295,40.7400016784668,0.11546084680228952 4702,2012-06-05,40.77999877929688,41.0,40.08000183105469,40.15999984741211,340800.0,0.010406297388350305,-1.3589848927231734,1.0877180067192371,34.81988799312177,25.81429402728559,0.3440524541304413,1.2501823484376544,1.9006933754491797,-0.5181922194570703,12.556499687989259,0.9199981689453125,-1.490868940963189,-0.9580013275146442,-3.0541390247825646,1.1381363697532763,-2.0060701761486044,0.09006752111931604,0.5094441970045551,73.56307727385375,49.11283494768418,1.0480688486339609,6,1.9073486257070726e-06,1.4550018310546804,1.9325017929077077,-0.16499900817871804,4.680000305175774,1,0.10961258838910126,-1.3859672605105253,40.36000061035156,-1.1403541647147006,39.77999877929688,2.7446756704110125,40.68000030517578,0.10961258838910126 4703,2012-06-06,41.81999969482422,41.81999969482422,40.88000106811523,41.0,324800.0,0.02550272061448222,1.2926804305957615,1.3225824314429888,45.014660296159214,27.567340058708147,-0.8320449964941687,0.0978474603031998,0.8371735742992428,-1.4702257527485116,12.928379788125529,1.0400009155273366,-1.3783554000739002,0.15649967193603231,-1.8060469346089647,2.1190462784810293,-0.8247736313364626,1.1377729752085273,-2.3199996948242188,100.0,70.8220392330635,0.9812733032724982,6,-1.1049995422363281,0.41500091552734375,1.0225000381469727,-1.0050010681152344,3.8899993896484375,2,0.11166910611480829,-1.3589848927231734,40.77999877929688,-1.3859672605105253,40.36000061035156,-1.1403541647147006,39.77999877929688,0.11166910611480829 4704,2012-06-07,42.11999893188477,42.400001525878906,42.0,42.16999816894531,549400.0,0.007173582956713442,-1.7586587916496756,-0.06097470203480744,51.29374563806481,30.573682925374847,-1.1897490153005208,-0.31850535455952667,0.5198803034068717,-1.6789813638390143,13.628996756671425,0.5800018310546875,-1.2703579523481991,0.5199989318847713,-1.2830391329816422,2.323036996751185,-0.38152010054843544,1.421517964317978,-2.5735989379882867,90.34474321839286,55.40677735555763,0.9015190324332072,6,-1.1699981689453196,0.11500167846678977,1.122502326965325,-0.8499984741211009,3.729999542236321,3,0.087369430163732,1.2926804305957615,41.81999969482422,-1.3589848927231734,40.77999877929688,-1.3859672605105253,40.36000061035156,0.087369430163732 4705,2012-06-08,42.16999816894531,42.310001373291016,41.65999984741211,41.97999954223633,265300.0,0.0011870664370481343,1.765934306747072,-3.8000305180443332,57.86799081632591,34.5078025475318,-1.1909813313348394,-0.4647929708794436,0.4479757251474652,-1.6373183146571009,14.207255629044296,0.6500015258789062,-1.1966793878245525,0.6159982681274414,-1.070135398693644,2.3021319349485267,-0.22706856528310482,1.4590651015379876,-2.5094541137695288,91.18761290624325,49.80748898830842,0.8430668334105429,6,-1.2199974060058594,-0.09499740600585938,1.1975030899047852,-0.7749977111816406,3.5400009155273438,4,0.08560589914869943,-1.7586587916496756,42.11999893188477,1.2926804305957615,41.81999969482422,-1.3589848927231734,40.77999877929688,0.08560589914869943 4706,2012-06-11,41.7400016784668,42.40999984741211,41.709999084472656,42.40999984741211,378200.0,-0.010196739605152993,1.0895602268327678,-3.5263316401309055,50.59224628873837,37.28966031776791,-0.7558119977263402,-0.1429359803540251,0.8651257260468554,-1.1368689585367804,15.005153427148937,0.7000007629394531,-1.1530156988238645,0.2500017166137667,-1.2929272281576658,1.7929306613851992,-0.5214627557719496,1.021466188999483,-1.9698793244628874,71.24468929837343,27.78759049539451,0.7714644723857146,6,-0.7850017547607422,0.07999801635742188,1.6274995803833008,-0.345001220703125,4.219997406005859,0,0.0879252041534686,1.765934306747072,42.16999816894531,-1.7586587916496756,42.11999893188477,1.2926804305957615,41.81999969482422,0.0879252041534686 4707,2012-06-12,41.83000183105469,42.0,41.20000076293945,41.849998474121094,382000.0,0.0021562086480297893,4.0,0.029845817486164567,47.29242424138099,40.062350595465006,-0.819073775944247,-0.3019741764261852,0.7649943462679687,-1.1645982677618747,15.318879940629692,0.7999992370605469,-1.0109815126832586,0.3740016937255888,-1.1028424570422288,1.8508458444934064,-0.36442038165832,1.1124237691094976,-1.9014868274462842,62.091602672783665,19.44905237181326,0.7384220753839101,6,-0.8750019073486328,-0.01000213623046875,1.5374994277954102,-0.4350013732910156,3.9499969482421946,1,0.09945014738975488,1.0895602268327678,41.7400016784668,1.765934306747072,42.16999816894531,-1.7586587916496756,42.11999893188477,0.09945014738975488 4708,2012-06-13,41.599998474121094,42.310001373291016,41.4900016784668,41.65999984741211,415200.0,-0.005498526102450163,-4.857246011526042,3.0005723006486074,49.155720580836245,42.91115502083089,-0.5076340896628935,-0.15472449287376833,0.9674778438599532,-0.8612136230099026,15.885902884487413,0.8199996948242188,-0.8708445129927682,0.19149837493896626,-1.1955737011435872,1.5785704510215197,-0.502037663102314,0.8850344129802465,-1.5225943798844668,33.05768709370291,-8.566202926570142,0.6935360380412776,6,-0.6449985504150391,0.16500091552734375,1.8650026321411133,0.37000274658203836,3.460002899169929,2,0.09278847961383518,4.0,41.83000183105469,1.0895602268327678,41.7400016784668,1.765934306747072,42.16999816894531,0.09278847961383518 4709,2012-06-14,42.27000045776367,42.5,41.54999923706055,41.68999862670898,300500.0,0.01610581750524287,-1.2093025318926207,-9.666475936168979,61.26627994038565,47.508689879154446,-1.0374777209027712,-0.8883891242432682,0.2691146023042492,-1.466286365737055,16.501369325095933,0.9500007629394531,-0.7392152171194084,0.8730003356933622,-0.4793479789883861,2.2253486503751105,0.19682617835248806,1.5491744930342364,-2.0526406183365182,82.30771713709737,35.687975167259424,0.6761741573408732,6,-1.125,-0.7150001525878906,1.2825002670288086,-0.29999923706053977,2.4099998474121094,3,0.08138156114160067,-4.857246011526042,41.599998474121094,4.0,41.83000183105469,1.0895602268327678,41.7400016784668,0.08138156114160067 4710,2012-06-15,43.02000045776367,43.13999938964844,42.27000045776367,42.40999984741211,613100.0,0.01774308000657343,1.0470599851002145,1.0517218699849915,65.21738021028033,51.391148445032584,-1.4299226686345463,-1.638103720271829,-0.5049848538801172,-2.1490511838879343,16.742562960631563,0.8699989318847656,-0.5218917237096861,1.569500350952147,0.05063001286879398,3.0883706890355,0.810065181910467,2.328935519993827,-2.6200294054906905,93.81448366856156,43.043159223126125,0.7594351690416776,6,-1.4099998474121094,-1.4650001525878906,0.5325002670288086,-1.0499992370605398,0.3999977111816406,4,0.0657833097685776,-1.2093025318926207,42.27000045776367,-4.857246011526042,41.599998474121094,4.0,41.83000183105469,0.0657833097685776 4711,2012-06-18,44.08000183105469,44.22999954223633,42.70000076293945,42.81999969482422,613900.0,0.024639734123938606,-1.0399983723958333,2.0655752057433023,71.36690118348851,55.45192768840667,-2.130828429507801,-2.6081515298632,-1.5663043552742408,-3.1447108437662763,16.579319731613193,1.529998779296875,-0.2706623643009607,2.487501716613771,0.5722013592589477,4.402802073968594,1.5298515379363593,3.4451518952911826,-3.4060279450441584,95.04957849466697,38.755500549912966,0.95765017867741,6,-1.5250015258789062,-2.2150020599365234,-0.527501106262207,-2.1100006103515554,-0.470001220703125,0,0.03697815757052947,1.0470599851002145,43.02000045776367,-1.2093025318926207,42.27000045776367,-4.857246011526042,41.599998474121094,0.03697815757052947 4712,2012-06-19,43.29999923706055,44.2400016784668,43.150001525878906,44.150001525878906,481400.0,-0.017695157930883387,1.1164998203763579,-0.6746038473881478,67.39126829212674,57.93821746573639,-1.0680932909155842,-1.7916298930483308,-0.7793023806893729,-2.3080811461030066,16.02724081476207,1.0900001525878906,0.10723142472767222,1.6259990692138686,-0.4362677245371458,3.688265862964883,0.594865672338365,2.6571324660893723,-2.1993022723029227,65.81809303977273,3.466787252228059,1.0311333968755056,6,-0.5799980163574219,-1.4299983978271484,0.2525014877319336,-1.3299980163574148,0.3899993896484304,1,0.06143186822819646,-1.0399983723958333,44.08000183105469,1.0470599851002145,43.02000045776367,-1.2093025318926207,42.27000045776367,0.06143186822819646 4713,2012-06-20,43.0,43.290000915527344,42.7599983215332,43.290000915527344,271500.0,-0.006928388968741039,2.6551787640419877,0.341176628983543,65.26314362925993,59.49037279809141,-0.6516348152997438,-1.5000172985305653,-0.4495327079559104,-1.947834264326218,15.924869700290746,0.5400009155273438,0.3955982304544108,1.2824998855590835,-0.8555749685113341,3.420574739629501,0.21346245852387824,2.3515373125942887,-1.4598003753230913,53.90332516506705,-11.862267961961358,1.0690374270352083,6,-0.279998779296875,-1.1299991607666016,0.5050010681152344,-1.029998779296868,1.3699989318847727,2,0.06465113440225312,1.1164998203763579,43.29999923706055,-1.0399983723958333,44.08000183105469,1.0470599851002145,43.02000045776367,0.06465113440225312 4714,2012-06-21,42.38999938964844,43.16999816894531,42.099998474121094,42.93000030517578,345200.0,-0.014186060705850267,1.0980455222038552,1.8620662439820053,67.8522486867744,60.599734783696796,0.0007745185355432227,-0.8800037565254613,0.16925679048368636,-1.2763699942834563,15.191321295543498,1.0699996948242188,0.6368446148131,0.6374992370605455,-1.5214955718145404,2.7964940459356313,-0.44199816737699393,1.7169966414980848,-0.47182747744094655,13.55142435947942,-56.635195040664804,1.0794974044375412,6,0.3300018310546875,-0.5199985504150391,1.0350017547607422,-0.4199981689453054,2.529998779296875,3,0.06298660113438448,2.6551787640419877,43.0,1.1164998203763579,43.29999923706055,-1.0399983723958333,44.08000183105469,0.06298660113438448 4715,2012-06-22,43.04999923706055,43.36000061035156,42.16999816894531,42.59000015258789,906800.0,0.015569706461785904,1.2037044886195059,-0.8518487121886436,68.20025345271249,62.556180024138364,-0.5825289791326256,-1.4580277076452788,-0.48184073731273,-1.8739571160866078,14.297717500796098,1.19000244140625,0.7638319191752316,1.1979991912841825,-1.0094963182802772,3.4054947008486423,0.09425143650195622,2.301746946066409,1.19000244140625,44.39249254441709,-28.948196119873153,1.103747754782229,6,-0.3299980163574219,-1.1799983978271484,0.2700014114379883,-1.0149993896484375,1.3400001525878906,4,0.03786297554012519,1.0980455222038552,42.38999938964844,2.6551787640419877,43.0,1.1164998203763579,43.29999923706055,0.03786297554012519 4716,2012-06-25,42.29999923706055,42.63999938964844,41.88000106811523,42.63000106811523,279700.0,-0.017421603096205107,3.3428664850136647,-0.7173967127195374,59.84455612913233,63.95086134499962,0.2852583557082937,-0.6549740690234103,0.2746552240585274,-1.0807601313241122,13.238567929235368,1.1699981689453196,0.8046435508083363,0.3929992675781264,-1.8008689046340791,2.586867439790332,-0.7039348185279763,1.4899333536842292,1.8986023712158229,17.796527979827616,-53.22272008681159,1.0969340861061039,6,0.56500244140625,-0.42999839782714844,0.907501220703125,-0.2649993896484375,1.6399993896484304,0,0.026477516597766204,1.2037044886195059,43.04999923706055,1.0980455222038552,42.38999938964844,2.6551787640419877,43.0,0.026477516597766204 4717,2012-06-26,42.36999893188477,42.56999969482422,41.93000030517578,42.36999893188477,270900.0,0.0016548391509874083,2.1999847412692586,-0.0,54.074066120251665,64.49734418271244,0.3351580629048527,-0.6595535292956711,0.2140331453646951,-1.0976159823553502,12.761690121986517,0.6399993896484375,0.7989144741148735,0.3999990463256893,-1.76973553206642,2.5697336247177986,-0.6848682428703654,1.484866335521744,1.7358586547851544,33.107974008501394,-32.83076153771862,1.084867289196055,6,0.5250015258788991,-0.4999980926513743,0.4900016784667969,-0.3149986267089915,2.170001983642571,1,0.02926603043961018,3.3428664850136647,42.29999923706055,1.2037044886195059,43.04999923706055,1.0980455222038552,42.38999938964844,0.02926603043961018 4718,2012-06-27,43.13000106811523,43.2599983215332,42.38000106811523,42.52999877929688,270600.0,0.01793727060159367,1.0465128657798366,100.0,57.00416917981431,64.02377632042675,-0.20672931314671672,-1.2978644999752333,-0.5559361423824569,-1.8078182972930605,12.231346655029691,0.8899993896484304,0.9032931464618699,1.0405012130737248,-1.1071489577991755,3.188151383946625,-0.03332387236272183,2.1143262985101714,0.8868222578125113,84.45948558275921,20.715343912201483,1.0738250854364497,6,-0.06999969482421164,-1.2600002288818288,-0.5699996948242116,-0.7800006866455007,3.7099990844726634,2,0.012983944927553948,2.1999847412692586,42.36999893188477,3.3428664850136647,42.29999923706055,1.2037044886195059,43.04999923706055,0.012983944927553948 4719,2012-06-28,42.560001373291016,42.72000122070313,42.0,42.70000076293945,505200.0,-0.01321585162782657,6.9999999999994476,-0.23333142599198198,52.52265745481464,62.61325156981945,0.45676700688304805,-0.6111312992469635,-0.0020877732225841328,-1.19593720669139,11.007698432897838,1.1300010681152273,1.0208195200702335,0.3765014648437486,-1.6737549229712414,2.4267578526587386,-0.6486267290637429,1.40162965875124,1.3713490623242208,45.94598077701309,-13.734923237157119,1.0251281939074934,6,0.5,-0.6900005340576172,0.0,0.06499862670899148,5.3899993896484375,3,0.042528136752590484,1.0465128657798366,43.13000106811523,2.1999847412692586,42.36999893188477,3.3428664850136647,42.29999923706055,0.042528136752590484 4720,2012-06-29,43.04999923706055,43.54999923706055,42.77000045776367,43.31999969482422,704100.0,0.01151310732985622,1.1369842970240116,1.92858310626703,58.408190767953066,61.17339485698218,-0.03188061273239384,-0.8891765750036882,-0.4961062160997187,-1.6177864396654371,9.435009215674292,0.9899978637695312,1.1669761794820772,0.7029993057251005,-1.0385200988788554,2.4445187103290564,-0.16776039657687392,1.573759008027075,0.7992972238546869,70.0598474119422,11.352516694837952,0.8707597023019775,6,0.01000213623046875,-1.1799983978271484,-0.5174980163574219,-0.19499778747558594,4.950000762939453,4,0.04343783890883168,6.9999999999994476,42.560001373291016,1.0465128657798366,43.13000106811523,2.1999847412692586,42.36999893188477,0.04343783890883168 4721,2012-07-02,45.02000045776367,45.09000015258789,43.36000061035156,43.36000061035156,902200.0,0.04576077248817234,-1.0843369894682173,-6.148137159326919,66.49428880819431,61.07373046987857,-2.0724622187297825,-2.626841588518367,-2.456990676974236,-3.507332065532964,8.753776360050674,2.0400009155273438,1.243830643341397,2.440000534057617,0.5752464338464733,4.304754634268761,1.5076234839520453,3.372377584163189,-3.1399993896484446,97.78481967707862,37.87364198321383,0.9323770501055714,7,-1.5349998474121094,-2.7250003814697266,-2.544999122619629,-2.1199989318847656,2.8100013732910156,0,-0.013993804125041698,1.1369842970240116,43.04999923706055,6.9999999999994476,42.560001373291016,1.0465128657798366,43.13000106811523,-0.013993804125041698 4722,2012-07-03,45.25,45.27999877929688,44.88000106811523,45.08000183105469,193100.0,0.0051088302953730125,2.4783055795129454,0.10240854492266045,68.87279905512335,61.47480329497451,-2.231423160571495,-2.6401513767910245,-2.6476106930249728,-3.6564781718316794,8.862393400430724,0.39999771118165484,1.2416047209944594,2.446500015258792,0.425189182130012,4.467810848387572,1.435844598694402,3.457155431823182,-3.3057989501953173,99.08540272983538,34.299509972501795,1.0106554165643908,7,-1.6700000762939453,-2.8600006103515625,-2.774998664855957,-2.3499984741210938,2.6899986267089773,1,-0.028950306592066766,-1.0843369894682173,45.02000045776367,1.1369842970240116,43.04999923706055,6.9999999999994476,42.560001373291016,-0.028950306592066766 4723,2012-07-05,46.4900016784668,46.68999862670898,45.040000915527344,45.290000915527344,1084600.0,0.02740335201031585,1.0625040233269611,7.058904048110582,70.60546365683243,61.780716069425395,-3.2679680391991184,-3.7021612927536864,-3.8201167793104815,-4.803762882548568,10.305990042253885,1.6499977111816335,1.11997144661688,3.4530015945434585,0.9008244417744891,6.005178747312428,2.1769130181589773,4.72909017092794,-4.412368719482423,95.73567149672023,31.79611134157549,1.2760885763844836,7,-2.2050018310546946,-3.3950023651123047,-4.050000190734863,-3.5900001525878906,2.009998321533203,3,-0.04194451909092212,2.4783055795129454,45.25,-1.0843369894682173,45.02000045776367,1.1369842970240116,43.04999923706055,-0.04194451909092212 4724,2012-07-06,45.79999923706055,46.27999877929688,45.349998474121094,46.27000045776367,812700.0,-0.014841953462992552,2.7959361619306313,-0.391667434903822,63.65420733050843,61.275599833624945,-2.2835258670527665,-2.8694445590022752,-3.1024500408589972,-4.029703000648119,11.676494656245461,1.1400032043457031,1.0658044518196235,2.5789991378784194,-0.21406716943150883,5.372065445188348,1.1824659842234553,3.9755322915333835,-3.445624338012699,77.29592333233438,16.427496857556804,1.396533153654963,7,-1.5149993896484446,-2.7049999237060547,-3.59999942779541,-3.0149993896484375,3.6599998474121094,4,0.022707443948728034,1.0625040233269611,46.4900016784668,2.4783055795129454,45.25,-1.0843369894682173,45.02000045776367,0.022707443948728034 4725,2012-07-09,45.77999877929688,45.90999984741211,45.4900016784668,45.84000015258789,767800.0,-0.00043669122482170586,3.199965667855576,0.12766216479447876,59.29975734537347,61.215066635429515,-2.0512626074819664,-2.7037475238828605,-3.0657306614114006,-3.922193650292563,13.507868752927788,0.4199981689453125,1.0543855480461772,2.3784986495971765,-0.5896854879388371,5.34668278713319,0.8944065808291697,3.8625907183651833,-3.1654864565893632,72.67266097631143,15.461692596760479,1.4840920687680075,7,-1.4699993133544993,-2.68499946594239,-3.8724985122680735,-3.2399978637695384,2.420001983642571,0,0.04740065621460676,2.7959361619306313,45.79999923706055,1.0625040233269611,46.4900016784668,2.4783055795129454,45.25,0.04740065621460676 4726,2012-07-10,45.40999984741211,46.25,45.290000915527344,45.97999954223633,505400.0,-0.008082108819367106,-1.3703752543139176,9.499777481087017,62.08476402632623,62.10514418054892,-1.3340014100075663,-2.1552024932479767,-2.688447907367717,-3.4704197261446836,15.390092073283448,0.9599990844726562,1.072704724066682,1.8249998092651367,-1.1643886438652657,4.814388262395539,0.3303055826999355,3.319694035830338,-2.5509583464645047,29.28174001011673,-25.731732238024893,1.494694226565203,7,-1.0650005340576172,-2.1700000762939453,-3.8849992752075195,-3.174999237060547,2.7400016784667898,1,0.05703589872915393,3.199965667855576,45.77999877929688,2.7959361619306313,45.79999923706055,1.0625040233269611,46.4900016784668,0.05703589872915393 4727,2012-07-11,45.9900016784668,46.13000106811523,45.45000076293945,45.540000915527344,542000.0,0.012772557432363385,-1.1587274675902433,-0.7894754453828754,66.59267316110335,63.17053351180326,-1.5047447430202538,-2.537675919581673,-3.265236965770967,-3.967637128637463,17.04886445357949,0.7200012207031179,1.062585381561206,2.1970016479492216,-0.8564464472941111,5.250449743192554,0.6702776003275588,3.7237256955708844,-2.9011027499735107,57.57588368162748,2.3219355795087537,1.526724047621666,7,-1.6450023651123047,-2.605001449584961,-4.465001106262207,-3.7550010681152344,2.30999755859375,2,0.04000869940062235,-1.3703752543139176,45.40999984741211,3.199965667855576,45.77999877929688,2.7959361619306313,45.79999923706055,0.04000869940062235 4728,2012-07-12,45.459999084472656,45.83000183105469,44.900001525878906,45.83000183105469,465600.0,-0.011524300383800479,4.026991360290327,-0.8222269317170348,67.18923273818986,64.80015298773384,-0.6810992375100255,-1.795732668082863,-2.760358279425347,-3.366512221623168,18.894212050389054,1.0900001525878906,1.1838526179713895,1.4739990234375,-1.4822250909237695,4.4302231377987695,-0.004113033743138317,2.9521110806181383,-2.155034174086431,40.57961399609663,-19.125332811845823,1.478112057180636,7,-0.7299995422363281,-1.674999237060554,-3.952498435974121,-3.2249984741210938,3.299999237060547,3,0.05455344461463896,-1.1587274675902433,45.9900016784668,-1.3703752543139176,45.40999984741211,3.199965667855576,45.77999877929688,0.05455344461463896 4729,2012-07-13,45.709999084472656,45.93999862670898,45.20000076293945,45.47999954223633,279300.0,0.005499340189942803,1.1449256132552936,-0.6216157700476318,65.61031292576708,65.60038878304651,-0.4886712305076202,-1.8707152350557692,-3.0469573587150336,-3.5412980822381996,20.813445817271948,0.7399978637695241,1.3891869786982625,1.5519990921020508,-1.3840680333628441,4.488066217566946,0.08396552936959978,3.020032654834502,-2.2019321511070657,59.99988697180512,-1.5741537222724347,1.468033562732449,7,-0.6849994659423828,-1.7649993896484375,-4.23499870300293,-3.4749984741210938,3.1300010681152344,4,0.06103699346769598,4.026991360290327,45.459999084472656,-1.1587274675902433,45.9900016784668,-1.3703752543139176,45.40999984741211,0.06103699346769598 4730,2012-07-16,45.849998474121094,45.95000076293945,45.40999984741211,45.58000183105469,273000.0,0.0030627738449462427,1.297870268164405,1.1739007845023468,72.43992339747906,66.26101484852258,-0.21201791894839772,-1.8844439529189856,-3.181741564670048,-3.6118505278762356,22.145233562734123,0.5400009155273438,1.535316455259391,1.5504985809326186,-1.427126745175073,4.52812390704031,0.06168591787877631,3.039311243986461,-2.151015639154899,70.37022385233996,3.1240118985762138,1.4888126630538443,7,-0.06499862670899148,-1.904998779296875,-4.257497787475586,-3.6149978637695312,3.2900009155273438,0,0.07873502138476929,1.1449256132552936,45.709999084472656,4.026991360290327,45.459999084472656,-1.1587274675902433,45.9900016784668,0.07873502138476929 4731,2012-07-17,45.709999084472656,46.52000045776367,45.5,45.9000015258789,580100.0,-0.0030534219042004374,-2.344260449758611,-0.703721495379894,70.92730044442618,66.48929278066734,0.04039917900208678,-1.703402348821193,-3.0415923386967165,-3.4176820482148784,22.693684224075568,1.0200004577636719,1.7836458229315326,1.3289993286132784,-1.7118864074751983,4.369885064701755,-0.19144353943095638,2.849442196657513,-1.8315553020018953,49.99988226235244,-20.67377634535724,1.5204428680442374,7,0.08500099182128906,-1.7649993896484375,-4.197498321533203,-3.4749984741210938,3.299999237060547,1,0.054473894735050044,1.297870268164405,45.849998474121094,1.1449256132552936,45.709999084472656,4.026991360290327,45.459999084472656,0.054473894735050044 4732,2012-07-18,45.959999084472656,46.38000106811523,45.6500015258789,45.68999862670898,487500.0,0.00546926285292626,-3.171489607515989,-1.421036781240052,68.9424103661648,66.30450908170427,-0.10984776371929428,-1.8381468426161405,-3.2969163195824933,-3.6153413666813066,23.263506982353764,0.7299995422363281,1.9717171279960084,1.4459993362426786,-1.6283112183353197,4.520309890820677,-0.09115594104631697,2.983154613531674,-1.912862011347599,65.43199120264298,-3.353360308277061,1.5371552772889978,7,-0.2499980926513672,-2.0149993896484375,-4.5724992752075195,-3.7249984741210938,2.690002441406243,2,0.047650184617739066,-2.344260449758611,45.709999084472656,1.297870268164405,45.849998474121094,1.1449256132552936,45.709999084472656,0.047650184617739066 4733,2012-07-19,45.77999877929688,46.2400016784668,45.59000015258789,46.18999862670898,253400.0,-0.003916455804207963,1.5489958487602378,-1.5185153788552177,72.74007654173191,67.31405010517355,-0.04598901607052852,-1.5169733330768551,-3.1015524890521675,-3.379523912848235,24.334195179490433,0.6500015258789062,1.9054804689742824,1.1269990921020607,-1.9102510226122575,4.164249206816379,-0.39162596525509485,2.6456241494592163,-1.5742900129567872,43.939253821923494,-26.589415099916245,1.518625057357159,7,-0.06999778747559304,-1.6899986267089915,-4.392498970031745,-3.5449981689453196,2.970001220703118,3,0.05504588302661295,-3.171489607515989,45.959999084472656,-2.344260449758611,45.709999084472656,1.297870268164405,45.849998474121094,0.05504588302661295 4734,2012-07-20,45.06000137329102,45.43000030517578,44.83000183105469,45.36999893188477,212700.0,-0.015727335631373296,1.7906885967247776,0.7560918877176268,63.748294868061734,67.80833205213891,0.6235765741660444,-0.6183953730712588,-2.3768201975832355,-2.603178009391634,25.847864253934272,0.9499969482421946,1.7757872800832075,0.27350158691407245,-2.573704013706873,3.120707187535018,-1.1501012133963968,1.6971043872245417,-0.7052352153287913,13.609451428030116,-54.62479636434867,1.4236028003104715,7,0.614999771118157,-0.9400024414062571,-3.7000017166137766,-2.8250007629394602,4.090000152587876,4,0.08211266834171305,1.5489958487602378,45.77999877929688,-3.171489607515989,45.959999084472656,-2.344260449758611,45.709999084472656,0.08211266834171305 4735,2012-07-23,44.68000030517578,44.849998474121094,43.84000015258789,43.9900016784668,191100.0,-0.008433223624810693,-1.0403971902297677,-2.225819551092735,47.02797331048074,66.13535530593386,0.9288077828308943,-0.11596294646467697,-1.9867309148014698,-2.1751722436500884,26.823500126337496,1.220001220703132,1.4977279438605677,-0.18799953460693075,-2.916767004039208,2.5407679348253467,-1.552383269323073,1.1763842001092115,2.009998321533196,31.343285706558717,-31.783496692932054,1.3643837347161403,7,0.5,-0.395000457763679,-3.3299999237060547,-2.4449996948242188,4.989997863769531,0,0.09310653131150959,1.7906885967247776,45.06000137329102,1.5489958487602378,45.77999877929688,-3.171489607515989,45.959999084472656,0.09310653131150959 4736,2012-07-24,43.41999816894531,44.63000106811523,43.27000045776367,44.59000015258789,467400.0,-0.02820058477225451,1.1759943359547986,-1.6956584235870389,36.44444620265684,62.78555231055091,2.0974072765007747,1.2988411622045675,-0.7288172570414346,-0.8680970796033094,27.972213463882362,1.4099998474121094,1.3137045145198485,-1.5040016174316406,-4.050771641905214,1.0427684070419332,-2.7773866296684275,-0.23061660519485372,3.2130004882812457,4.823076583405713,-51.53461105415217,1.2733850122367887,7,1.4750022888183594,0.8650016784667898,-1.8374977111816406,-1.18499755859375,6.470001220703125,1,0.13173656061538397,-1.0403971902297677,44.68000030517578,1.7906885967247776,45.06000137329102,1.5489958487602378,45.77999877929688,0.13173656061538397 4737,2012-07-25,43.61000061035156,44.0099983215332,43.34000015258789,43.54999923706055,503100.0,0.004375920069525474,-1.7916616996081984,-0.051283138088546475,24.736869931730396,58.06862310983318,1.7146075103153038,1.271700440060215,-0.902301983222344,-1.0005021792877002,29.183004697569935,0.6699981689453125,1.189845140736054,-1.3759992599487276,-3.712684796529608,0.9606862766321527,-2.544342028239164,-0.20765649165829103,2.8884781188964794,11.4478118802725,-38.27940703238467,1.16834276829044,7,1.2849998474121094,0.6749992370605398,-1.4000005722045898,-1.375,5.689998626708984,2,0.12382475660639769,1.1759943359547986,43.41999816894531,-1.0403971902297677,44.68000030517578,1.7906885967247776,45.06000137329102,0.12382475660639769 4738,2012-07-26,43.68999862670898,43.86000061035156,42.4900016784668,43.31999969482422,1519500.0,0.0018343961301945377,2.8591361626451324,6.166507724585043,29.273094638892985,54.031154411291624,1.51661987473868,1.3025916816659233,-0.9658016872675361,-1.0285591029984502,29.874944933686308,1.3699989318847656,1.059764220691207,-1.3240011215210004,-3.5790389653631394,0.9310367223211387,-2.4515200434420734,-0.1964821995999273,2.679340971679693,40.816241794828635,-5.199673082158263,1.1275189219210702,7,0.8150024414062571,0.595001220703125,-1.3949975967407156,-1.4549980163574148,5.70000076293946,3,0.11352719283762402,-1.7916616996081984,43.61000061035156,1.1759943359547986,43.41999816894531,-1.0403971902297677,44.68000030517578,0.11352719283762402 4739,2012-07-27,44.36999893188477,44.79999923706055,43.81999969482422,43.90999984741211,554300.0,0.015564209808880403,-2.0625014901175405,1.2432443578402996,37.739139895802474,50.17551179999422,0.7001829199195342,0.8064938735655645,-1.6194499862544731,-1.6435145557664939,30.969893334206873,1.1100006103515696,0.8352837212852364,-0.7345006942748924,-2.701785969692459,1.232784581142674,-1.7181433319836756,0.24914194343389084,1.7665803913085867,79.66100873017314,35.487859162217816,0.9836426377087816,7,0.13500213623046164,-0.08499908447267046,-2.074997901916511,-2.1349983215332102,6.29999923706054,4,0.09871537465753044,2.8591361626451324,43.68999862670898,-1.7916616996081984,43.61000061035156,1.1759943359547986,43.41999816894531,0.09871537465753044 4740,2012-07-30,44.91999816894531,45.0099983215332,44.22000122070313,44.31999969482422,417300.0,0.012395746006324648,1.0256367620016251,1.304347104970706,45.868454148078335,47.391195544844464,0.004905837643107702,0.42559382279583247,-2.1184320246476034,-2.134190699277937,31.41074239791396,0.789997100830071,0.6455220276133957,-0.27800140380859517,-1.996123271571122,1.4401204639539316,-1.137062337689862,0.5810595300726717,0.9977864955644549,96.42856061592305,48.290942943805504,0.8590609338812637,7,-0.4849967956542969,-0.6349983215332102,-2.624997138977051,-2.68499755859375,6.090000152587891,0,0.09416748729651392,-2.0625014901175405,44.36999893188477,2.8591361626451324,43.68999862670898,-1.7916616996081984,43.61000061035156,0.09416748729651392 4741,2012-07-31,44.38999938964844,45.209999084472656,44.36999893188477,44.91999816894531,246300.0,-0.0117987266451689,-1.947370534459499,-0.8833335452614982,36.39454083185038,43.77476559658731,0.36651459881117177,0.9549344965844853,-1.5196339202191638,-1.5580464441229154,30.79753350728444,0.8400001525878835,0.4372127764877405,-0.7765001296997056,-2.531076918855966,0.9780766594565549,-1.6537885242778358,0.10078826487842463,1.3221182956987505,69.85292364567599,21.962828423130773,0.87728839457813,7,-0.024997711181640625,-0.10499954223633523,-2.094998359680176,-2.154998779296875,6.600002288818359,1,0.1189456826288704,1.0256367620016251,44.91999816894531,-2.0625014901175405,44.36999893188477,2.8591361626451324,43.68999862670898,0.1189456826288704 4742,2012-08-01,43.93999862670898,44.68999862670898,43.79999923706055,44.47999954223633,276100.0,-0.010137435664042793,-1.1707310265260948,1.018871998618082,36.896546054254166,39.79215109797867,0.5585864372664631,1.372109987480279,-1.018506580216318,-1.0704353436768557,29.82354096013577,0.8899993896484304,0.1348133482378202,-1.161000823974618,-2.9983095277981775,0.6763078798489417,-2.079655175886394,-0.24234647206284166,1.5787920982253851,53.308762171630434,4.308300204137559,0.918654351911779,8,0.020002365112311793,0.37000083923340554,-1.5724973678588796,-1.7049980163574148,4.979999542236335,2,0.135411946948099,-1.947370534459499,44.38999938964844,1.0256367620016251,44.91999816894531,-2.0625014901175405,44.36999893188477,0.135411946948099 4743,2012-08-02,44.540000915527344,44.59000015258789,43.52999877929688,43.560001373291016,541100.0,0.013655036585587199,-1.0384549079158418,-1.8148108902357805,40.48782212474246,37.20765412649875,-0.263518947345716,0.6519541114257237,-1.5741856308572295,-1.633427265526194,28.01991977647039,1.0600013732910085,-0.14940343916727983,-0.4634984970092759,-2.1943247412199725,1.2673277472014206,-1.3289116191146277,0.4019146250960759,0.7970624666189678,60.11916385484154,11.993277699977263,0.865413122105349,8,-0.6900005340576172,-0.19500160217285156,-2.1575002670288086,-2.3050003051757812,4.80999755859375,3,0.10687018912641721,-1.1707310265260948,43.93999862670898,-1.947370534459499,44.38999938964844,1.0256367620016251,44.91999816894531,0.10687018912641721 4744,2012-08-03,46.84000015258789,48.5099983215332,45.0,45.0,1145600.0,0.051638958010410185,-2.8152152504949775,1.877552053125523,55.95668781505102,38.199733515895446,-2.552941437698138,-1.650771891615065,-3.7880368245121616,-3.898313814141204,26.972216258214125,3.9699974060058594,-0.38136293427198353,1.7845006942749038,-0.10252428081196285,3.6715256693617704,0.8409882067314669,2.7280131818183406,-4.349998474121094,66.46589713951295,20.279929678991778,0.9435124875434342,8,-1.3400001525878906,-1.585000991821289,-4.374999046325684,-4.604999542236328,2.3400001525878906,4,0.05444063255238185,-1.0384549079158418,44.540000915527344,-1.1707310265260948,43.93999862670898,-1.947370534459499,44.38999938964844,0.05444063255238185 4745,2012-08-06,47.95000076293945,48.18999862670898,46.959999084472656,47.11999893188477,820900.0,0.02369770723175879,-1.1391268003688517,0.451087914252243,62.06897118712275,41.046902958613884,-3.520534313457482,-2.7298254379823277,-4.776905099602629,-4.961600533265624,25.867893539963493,1.3499984741210866,-0.6086581444205237,2.786001205444336,0.5134235558052964,5.0585788550833755,1.6497123806248197,3.922290030263852,-5.339599151611331,88.75506807090433,41.27312067289496,1.1362888248195189,8,-2.450000762939453,-2.450000762939453,-5.484999656677246,-5.715000152587891,1.7199974060058594,0,0.05672570099536145,-2.8152152504949775,46.84000015258789,-1.0384549079158418,44.540000915527344,-1.1707310265260948,43.93999862670898,0.05672570099536145 4746,2012-08-07,48.0,48.2400016784668,47.38999938964844,47.93999862670898,466500.0,0.0010427369398331443,2.1481290486652207,0.07229065171432116,61.2334829523398,45.102082183126036,-3.1877661565113655,-2.715041080525765,-4.707206808828715,-4.96603692811658,24.528360794266852,0.8500022888183594,-0.7102899518087469,2.706500434875487,0.10371363273991818,5.3092872370110555,1.4051070338077025,4.007893835943271,-5.271606454467779,89.7590689073802,42.7074625656005,1.3013934010677837,8,-2.5,-2.5,-5.534998893737793,-5.7649993896484375,1.7099990844726562,1,0.06270829836527514,-1.1391268003688517,47.95000076293945,-2.8152152504949775,46.84000015258789,-1.0384549079158418,44.540000915527344,0.06270829836527514 4747,2012-08-08,47.83000183105469,48.09000015258789,47.599998474121094,47.849998474121094,390200.0,-0.0035416285196939734,-1.0416593817054756,-0.3332697565006917,61.30100948585275,48.660739388343785,-2.6331088146713952,-2.529832643193785,-4.414117184079885,-4.753716332003734,23.116438034500362,0.4900016784667969,-0.6364210501618288,2.44450225830078,-0.38237325049593807,5.271377767097498,1.0310645039024209,3.8579400126991388,-4.985976190002447,86.34545074329151,37.29322755623507,1.4134377543983592,8,-1.8100032806396484,-2.3300018310546875,-4.940001487731934,-5.535001754760742,2.089996337890625,2,0.06606731604514415,2.1481290486652207,48.0,-1.1391268003688517,47.95000076293945,-2.8152152504949775,46.84000015258789,0.06606731604514415 4748,2012-08-09,47.93999862670898,48.13999938964844,47.31000137329102,47.66999816894531,374300.0,0.002299744751062649,1.4775986836486406,-13.502289202594074,67.02126220500337,51.914308533810555,-2.3209128671304455,-2.576612024718706,-4.385278476012672,-4.824632546314525,22.285550170765884,0.8299980163574148,-0.353363668311772,2.4304990768432546,-0.618943142336505,5.479941296023014,0.9057779672533783,3.955220186433131,-4.982653532047117,83.76068468958002,28.976617852175366,1.5247211095898792,8,-1.9200000762939382,-2.4399986267089773,-4.954998970031731,-5.54999923706054,1.4300003051757955,3,0.02044221047787742,-1.0416593817054756,47.83000183105469,2.1481290486652207,48.0,-1.1391268003688517,47.95000076293945,0.02044221047787742 4749,2012-08-10,48.5,48.540000915527344,47.56999969482422,47.91999816894531,261100.0,0.011681297232641663,1.9393813288944375,2.148151287811413,72.10648127707593,54.82964488147696,-2.4959393214342427,-3.074508052924884,-4.795140273828174,-5.336311665216343,21.42117606008653,0.970001220703125,0.025885298205317042,2.8510004043579116,-0.4793829275217476,6.181383736237571,1.185808738418082,4.516192070297741,-5.43160184080071,97.46829941958724,38.07837507002787,1.665191665939831,8,-2.4650001525878906,-2.9849987030029297,-4.810000419616699,-5.405000686645508,0.6800003051757812,4,0.017525741734455647,1.4775986836486406,47.93999862670898,-1.0416593817054756,47.83000183105469,2.1481290486652207,48.0,0.017525741734455647 4750,2012-08-13,49.459999084472656,49.540000915527344,48.5,48.56000137329102,671200.0,0.01979379555613714,-1.039216566250416,1.5517152929415048,86.21105256417287,60.36481285173501,-3.0667116807677104,-3.952852839065436,-5.561734778605704,-6.243991316774448,20.69419117733349,1.0400009155273438,0.4113292231152599,3.6304994583129897,-0.11161122491810715,7.372610141544087,1.7594441166974448,5.501554799928535,-6.172736815020244,96.41247320730574,28.875974810305706,1.8710553416155475,8,-2.924999237060547,-3.444997787475586,-5.7699995040893555,-6.364999771118164,-0.4699974060058594,0,-0.005661115739583167,1.9393813288944375,48.5,1.4775986836486406,47.93999862670898,-1.0416593817054756,47.83000183105469,-0.005661115739583167 4751,2012-08-14,48.20000076293945,49.5,48.040000915527344,49.45000076293945,439900.0,-0.025475097955041437,1.1629640513826174,-1.3888924210249805,74.38896890796191,64.5306376132581,-1.351560284806709,-2.631672317546176,-4.137683637758656,-4.936074137209808,19.373994952430458,1.4599990844726562,0.7060700758188858,2.2460010528564425,-1.6422025258089548,6.13420463152184,0.30189926352374385,4.190102842189141,-4.537574174722543,39.910294723913175,-33.2867547328157,1.944101789332698,8,-1.6650009155273438,-2.184999465942383,-4.497501373291016,-5.105001449584961,0.520000457763679,1,0.030497871011158306,-1.039216566250416,49.459999084472656,1.9393813288944375,48.5,1.4775986836486406,47.93999862670898,0.030497871011158306 4752,2012-08-15,48.1500015258789,48.52000045776367,48.0,48.2400016784668,239600.0,-0.0010373285533015197,-1.6666471042773163,0.07200012207031818,73.77401929066909,68.22910396502772,-0.7169664452521687,-2.5393869238993645,-3.934370030967962,-4.841952090711736,17.967166565150155,0.5200004577636719,0.9279642712328737,2.0865016937255803,-1.9238450828869915,6.096848470338152,0.08132830541929081,4.09167508203187,-4.134920478023361,37.66817600982532,-37.987967077944454,2.0051733883062863,8,-0.8800010681152273,-2.135000228881829,-4.357501983642571,-5.055002212524407,-0.5300025939941264,2,0.03239870216318308,1.1629640513826174,48.20000076293945,-1.039216566250416,49.459999084472656,1.9393813288944375,48.5,0.03239870216318308 4753,2012-08-16,48.29999923706055,48.40999984741211,47.95000076293945,48.1500015258789,540600.0,0.003115217163617956,1.486488715680513,-1.6666384096977391,72.2034145239683,70.03429582157408,-0.310132694422137,-2.6255245706976353,-3.9596768431845604,-4.959599876686475,16.56000340196768,0.45999908447265625,1.2912962496427838,2.110499382019043,-2.0189257761937967,6.239924540231883,0.04578680291262316,4.175211961125463,-3.953422997144699,37.05579136523477,-36.52014909177282,2.064712579106419,8,-0.049999237060546875,-2.2849979400634766,-4.434999465942383,-5.204999923706055,-0.9500007629394531,3,0.03354035108641873,-1.6666471042773163,48.1500015258789,1.1629640513826174,48.20000076293945,-1.039216566250416,49.459999084472656,0.03354035108641873 4754,2012-08-17,48.7599983215332,48.9900016784668,48.31000137329102,48.38000106811523,306000.0,0.009523790719228487,-1.6154026732397702,2.5333536786957898,71.91783237871442,71.12861373175093,-0.5242713578098304,-2.9451140673455285,-4.2967402946525155,-5.3826490503783475,16.338651038025695,0.69000244140625,1.7343543476816237,2.3854986190795913,-1.8607361050072484,6.631733343166431,0.2623812570361679,4.508615981123015,-4.101816601080664,50.943237789970944,-18.92647825796208,2.1231173620434216,8,-0.33499717712402344,-2.744997024536133,-4.502498626708984,-5.664999008178711,-2.4399986267089844,4,0.012510267254914664,1.486488715680513,48.29999923706055,-1.6666471042773163,48.1500015258789,1.1629640513826174,48.20000076293945,0.012510267254914664 4755,2012-08-20,48.84000015258789,48.84000015258789,48.11000061035156,48.7599983215332,265200.0,0.0016407266982894075,17.249570856379936,0.21053265605235819,76.77499466355115,72.85544836632997,-0.5193673030643708,-2.8432546753851966,-4.2519540694545555,-5.427255737787689,17.262649863746997,0.7299995422363281,2.1561395619962127,2.257500457763669,-2.0464023892347996,6.561403304762138,0.10554903426443474,4.409451881262903,-3.888909280430866,57.419343724081585,-11.938096666476866,2.151951423499236,8,-0.41499900817871094,-2.8249988555908203,-4.3550004959106445,-5.745000839233398,-2.5400009155273438,0,0.0069615100639977,-1.6154026732397702,48.7599983215332,1.486488715680513,48.29999923706055,-1.6666471042773163,48.1500015258789,0.0069615100639977 4756,2012-08-21,49.13999938964844,49.38000106811523,48.7400016784668,48.86999893188477,473900.0,0.006142490502114573,-1.415114981826007,3.374928476063234,81.86278015962836,75.14008955230504,-0.7159405799526795,-2.8382735538224324,-4.407244180588918,-5.682570782678482,18.968345619906923,0.6399993896484304,2.309173587670095,2.2714996337890625,-1.9058949645222825,6.4488942321004075,0.18280233463339357,4.360196932944731,-3.9135739148891915,83.21666942320763,11.34052798220307,2.088697299155672,8,-0.7149982452392578,-3.124998092651367,-4.274999618530273,-6.045000076293945,-2.8299980163574148,1,-0.0030524565129164127,17.249570856379936,48.84000015258789,-1.6154026732397702,48.7599983215332,1.486488715680513,48.29999923706055,-0.0030524565129164127 4757,2012-08-22,49.0099983215332,49.38999938964844,48.61999893188477,48.97999954223633,421000.0,-0.0026455244145285883,-1.0533345540364782,0.11110640161630154,79.06373627463863,76.47814222670897,-0.44807430943617277,-2.4063502706841433,-4.133962439437568,-5.50722977866738,20.714237711378296,0.7700004577636648,2.3096881559430713,1.8714986801147475,-2.112698324208381,5.855695684437876,-0.12059982204681319,3.863597182276308,-3.5247583203278694,73.61101176994175,0.23745984460531133,1.9920985021615625,8,-0.4549980163574219,-2.994997024536133,-4.139998435974121,-5.914999008178711,-2.9199981689453125,2,-0.005917100811298259,-1.415114981826007,49.13999938964844,17.249570856379936,48.84000015258789,-1.6154026732397702,48.7599983215332,-0.005917100811298259 4758,2012-08-23,48.6500015258789,49.04999923706055,48.52999877929688,49.04999923706055,346200.0,-0.0073453745762757094,1.6000171662358857,-13.333799593082638,65.7391737017563,75.77066360722901,0.025957517690230247,-1.7451864884552606,-3.6244991977985634,-5.110711340044702,22.162725013270848,0.5200004577636648,2.3142453161181606,1.2635017395019474,-2.4232617723706795,4.950265251374574,-0.579880016434366,3.106883495438261,-2.9214758698142447,42.18761175881498,-30.735358406086007,1.8433817559363146,8,0.09499931335449929,-2.635000228881829,-3.8225011825561452,-5.555002212524407,-2.8500022888183523,3,-0.02117168677674608,-1.0533345540364782,49.0099983215332,-1.415114981826007,49.13999938964844,17.249570856379936,48.84000015258789,-0.02117168677674608 4759,2012-08-24,48.75,48.959999084472656,48.349998474121094,48.68000030517578,185700.0,0.002055467029490332,1.489809264305177,-0.17500023841994025,58.43883469517338,72.6848616217846,-0.03894453597460057,-1.5812954117996512,-3.59238703168225,-5.17722769719667,23.886291785194203,0.6100006103515625,2.3383924367666538,1.1445001602172837,-2.300212175914595,4.5892124963491625,-0.5778560078486592,2.8668563282832267,-2.7927858283675846,50.0,-20.056119572161663,1.7223561680659396,8,-0.024999618530273438,-2.7349987030029297,-3.84999942779541,-5.655000686645508,-2.8199996948242188,4,-0.028717980018028832,1.6000171662358857,48.6500015258789,-1.0533345540364782,49.0099983215332,-1.415114981826007,49.13999938964844,-0.028717980018028832 4760,2012-08-27,49.1500015258789,49.47999954223633,49.02000045776367,49.04999923706055,216400.0,0.00820515950520817,-4.749994039529838,1.4286103542233317,61.29670016712746,71.23016509502521,-0.5448392459929821,-1.7372151020349733,-3.8770844702551486,-5.542997240474719,25.63649755454791,0.7299995422363281,2.3184162634999126,1.3330015182495032,-1.9322098294074053,4.598212865906412,-0.2996041555789475,2.965607192077954,-2.977820149612789,70.79666332458929,3.09928928155351,1.6326056738284536,8,-0.4350013732910085,-3.135000228881829,-4.2525014877319265,-6.055002212524407,-2.890003204345696,0,-0.05757887575170473,1.489809264305177,48.75,1.6000171662358857,48.6500015258789,-1.0533345540364782,49.0099983215332,-0.05757887575170473 4761,2012-08-28,49.66999816894531,49.86999893188477,48.31000137329102,48.959999084472656,496200.0,0.010579788950619173,1.8108048663138,7.099828342552478,66.91177089323021,70.46769305086534,-0.9324447146837898,-1.940875354400596,-4.307529539728051,-6.019961782978015,26.986824963978258,1.55999755859375,2.2133259998435193,1.5889982223510728,-1.346733517611014,4.52472996231316,0.12113235237002584,3.0568640923321198,-3.2957476203235316,87.17941820884965,20.938675384279506,1.4678658699810445,8,-0.7599983215332031,-3.4899978637695312,-4.937498092651367,-6.57499885559082,-3.1599998474121094,1,-0.06784777644690465,-4.749994039529838,49.1500015258789,1.489809264305177,48.75,1.6000171662358857,48.6500015258789,-0.06784777644690465 4762,2012-08-29,49.88999938964844,49.97000122070313,49.27999877929688,49.52999877929688,242300.0,0.004429257676934473,1.6538337392528397,0.5070437669915332,67.56760100543195,69.95260265991686,-0.9830490755910972,-1.7837139203387977,-4.408430731894953,-6.186592522349542,29.028300093110417,0.69000244140625,1.8966477011427898,1.5114994049072266,-0.796036790056796,3.819035599871249,0.35773130742521175,2.6652675023892414,-3.236088970365614,95.18061214406646,29.869000917817445,1.1537680974820121,8,-0.8499984741210938,-3.6599979400634766,-5.299999237060547,-6.795000076293945,-3.1300010681152344,2,-0.07175782842563472,1.8108048663138,49.66999816894531,-4.749994039529838,49.1500015258789,1.489809264305177,48.75,-0.07175782842563472 4763,2012-08-30,49.29999923706055,49.79999923706055,49.09000015258789,49.43000030517578,266100.0,-0.011826020441088825,-1.581818434029921,-0.3611134658585245,57.16846429457714,68.31378398390162,-0.2640490875854056,-0.8630724450884344,-3.694059467771986,-5.533177470474534,31.045604578310957,0.7999992370605469,1.7419854984579217,0.6834993362426758,-0.7872428465520969,2.1542415190374484,-0.05187175515470699,1.4188704276400586,-2.3144797376356934,59.638431010273976,-1.539250761442375,0.7353710913973852,8,-0.2599983215332031,-3.069997787475586,-4.709999084472656,-6.204999923706055,-2.200000762939453,3,-0.06511154430322152,1.6538337392528397,49.88999938964844,1.8108048663138,49.66999816894531,-4.749994039529838,49.1500015258789,-0.06511154430322152 4764,2012-08-31,49.38999938964844,49.77999877929688,48.9900016784668,49.77999877929688,244900.0,0.0018255609326711664,3.051273524003175,2.9999706564160293,49.25690210383771,65.25621814393345,-0.28528652538745547,-0.7928897256264946,-3.6364132847431847,-5.5657808058032145,30.6826272318644,0.7899971008300852,1.6012129626132747,0.6459995269775405,-0.6014709660818482,1.8934700200369292,0.022264280447842566,1.2697347735072384,-2.106031718095757,65.06012744766812,7.994917406916741,0.6237352465296954,8,-0.24999809265136008,-2.6399993896484304,-4.994998931884766,-6.295000076293945,-2.4199981689453054,4,-0.07268678268783924,-1.581818434029921,49.29999923706055,1.6538337392528397,49.88999938964844,1.8108048663138,49.66999816894531,-0.07268678268783924 4765,2012-09-04,50.66999816894531,50.66999816894531,49.0,49.45000076293945,454500.0,0.025916152968512574,1.7377077372856182,-3.128203372588855,76.10995379611401,64.61701521465409,-1.4286377642826409,-1.9591094837905842,-4.772124906183208,-6.784189015141706,30.546529169456416,1.6699981689453125,1.516008155581531,1.7899984359741197,0.331738253538326,3.2482586184099134,1.0608683447562228,2.5191285271920165,-3.117427142477588,100.0,39.08085635410194,0.7291300912178963,9,-1.1799983978271484,-3.5699996948242188,-6.274997711181641,-7.57499885559082,-3.9099998474121094,1,-0.09354643842625177,3.051273524003175,49.38999938964844,-1.581818434029921,49.29999923706055,1.6538337392528397,49.88999938964844,-0.09354643842625177 4766,2012-09-05,51.0099983215332,51.43999862670898,50.16999816894531,50.5099983215332,587800.0,0.006710088116724577,-1.1525425920537817,0.4098369369791911,78.48606455662434,64.55282946820805,-1.648880402534651,-2.173481470199455,-4.936733739981335,-7.056962497510057,30.560047341424447,1.2700004577636648,1.414559267533889,1.9794986724853487,0.2992434869204885,3.659753858050209,1.1393710797029186,2.819626265267779,-3.0833360379681665,82.448945273818,17.820830134029578,0.8401275927824302,9,-1.1349983215332031,-3.5249996185302734,-6.649997711181641,-7.914999008178711,-4.1699981689453125,2,-0.09311899933928935,1.7377077372856182,50.66999816894531,3.051273524003175,49.38999938964844,-1.581818434029921,49.29999923706055,-0.09311899933928935 4767,2012-09-06,50.9900016784668,51.45000076293945,50.79999923706055,51.1500015258789,439300.0,-0.0003920141878923644,-1.4073919708390141,-0.31999969482420454,77.50518378446682,65.86016392184256,-1.4734307278046899,-2.007534543766255,-4.740218596454895,-6.968214914443358,30.576577889212082,0.6500015258789062,1.2714164318380767,1.801502037048337,0.006207232848289834,3.596796841248384,0.903854634948317,2.699149439148357,-2.571472306861608,81.30084326550613,12.640355250512954,0.8976474021000235,9,-1.1100006103515625,-3.500001907348633,-6.665000915527344,-7.895002365112305,-4.230003356933594,3,-0.08786042772039193,-1.1525425920537817,51.0099983215332,1.7377077372856182,50.66999816894531,3.051273524003175,49.38999938964844,-0.08786042772039193 4768,2012-09-07,48.91999816894531,50.88999938964844,48.83000183105469,50.88999938964844,993800.0,-0.04059626282373019,1.0913667838830108,12.312519371528573,51.230768779325494,65.05926770897057,0.7139823276389237,0.14719949479153627,-2.538611667918623,-4.854850569154941,30.13280390599512,2.1599998474121094,1.0055265915874045,-0.3175014495849595,-2.020437898829826,1.385434999659907,-1.1689696742073892,0.5339667750374701,2.5300025939941406,3.434976129012532,-64.67964820316759,0.8514682246224314,9,0.9600028991699219,-1.4299983978271484,-4.784997940063477,-5.82499885559082,-2.1499977111816406,4,-0.04415371889329478,-1.4073919708390141,50.9900016784668,-1.1525425920537817,51.0099983215332,1.7377077372856182,50.66999816894531,-0.04415371889329478 4769,2012-09-10,49.349998474121094,49.959999084472656,48.83000183105469,49.08000183105469,355200.0,0.00878986756481015,-1.935070596977954,-0.1370540486112187,53.72261838796893,64.21770306684184,0.4224694052543043,-0.227521123306218,-2.81092293036496,-5.238230049714005,29.425760982357378,1.1299972534179688,0.7973548365533603,0.06999893188476847,-1.5974977767472396,1.7374956405167765,-0.763749422431232,0.9037472862007689,2.1000022888183594,19.847208208300028,-47.57053389821297,0.8337483543160029,9,0.5300025939941406,-1.1249980926513672,-5.252498626708984,-6.254999160766602,-1.6399993896484375,0,-0.04559270657687842,1.0913667838830108,48.91999816894531,-1.4073919708390141,50.9900016784668,-1.1525425920537817,51.0099983215332,-0.04559270657687842 4770,2012-09-11,49.18000030517578,49.93999862670898,49.13000106811523,49.27000045776367,364200.0,-0.0034447451712579236,-7.526351717629415,-0.33333804289468477,50.297626143416856,62.371686983529244,0.667349315288206,-0.08387565538540542,-2.4977564182728145,-5.0187731967783975,28.133540836332095,0.80999755859375,0.7762553100311038,-0.08599929809570028,-1.751833692755831,1.5798350965644303,-0.9189164954257691,0.7469178992343686,2.217600479125977,13.358725832354178,-49.909990264104295,0.8329171973300664,9,0.9600009918212891,0.024999618530273438,-3.8025007247924805,-5.17500114440918,-2.529998779296882,1,-0.044936947351748247,-1.935070596977954,49.349998474121094,1.0913667838830108,48.91999816894531,-1.4073919708390141,50.9900016784668,-0.044936947351748247 4771,2012-09-12,49.66999816894531,49.849998474121094,49.2400016784668,49.2400016784668,376000.0,0.009963356257197242,-1.83721755484781,-4.777730682829653,54.66102220016733,60.937622671833175,0.1981936289411621,-0.48285457280388755,-2.8994490437314866,-5.46075108099042,27.27407255670178,0.6699981689453125,0.8285368453653064,0.33049869537353516,-1.26555477882291,1.9265521695699803,-0.467528041724691,1.1285254324717613,1.6762506362915062,32.060941997650026,-28.66442396245987,0.7980267370982241,9,0.4700031280517578,-0.2899971008300781,-4.1699981689453125,-5.664999008178711,-3.5999984741210938,2,-0.05858667112316307,-7.526351717629415,49.18000030517578,-1.935070596977954,49.349998474121094,1.0913667838830108,48.91999816894531,-0.05858667112316307 4772,2012-09-13,49.709999084472656,49.84000015258789,49.18000030517578,49.6500015258789,360700.0,0.0008053335414124341,3.125002980235081,0.13953034483372098,57.84022499960503,61.01226275016961,0.14524901612459473,-0.4216081046089073,-2.8562739511891664,-5.438439853221041,26.38892269082675,0.6599998474121094,0.8367301281090036,0.29249973297119425,-1.2084313299515301,1.7934307958939186,-0.4579657984901644,1.0429652644325529,1.585924781280518,42.71836390032888,-19.511187160845957,0.7504655314613611,9,0.43000221252441406,-0.3299980163574219,-4.209999084472656,-5.704999923706055,-4.079998016357429,3,-0.057734841777159374,-1.83721755484781,49.66999816894531,-7.526351717629415,49.18000030517578,-1.935070596977954,49.349998474121094,-0.057734841777159374 4773,2012-09-14,49.91999816894531,50.099998474121094,49.290000915527344,49.75,254700.0,0.004224483772687249,2.05660160073703,2.8334181078328284,58.51527656852467,62.04097102402371,0.03625853566283155,-0.5312558704487884,-3.018916987051526,-5.577886170926682,25.601029636704954,0.80999755859375,0.7699903319540482,0.4214988708496108,-0.9981564240880445,1.841154165787266,-0.28832877661921685,1.1313265183184384,1.3266072561138884,85.82671016033785,21.139331992150943,0.7098276474688261,9,0.2200031280517578,-0.5399971008300781,-4.159998893737793,-5.914999008178711,-4.829998016357422,4,-0.0633012813165108,3.125002980235081,49.709999084472656,-1.83721755484781,49.66999816894531,-7.526351717629415,49.18000030517578,-0.0633012813165108 4774,2012-09-17,49.36999893188477,49.7400016784668,49.2599983215332,49.68000030517578,288700.0,-0.011017613326009479,1.2325523628718185,-1.823557131316716,51.566934691990156,59.31396890134329,0.6516503484442353,0.07039546125300689,-2.404732117167754,-4.976262263901468,24.40796927610265,0.6599998474121094,0.6632279702444208,-0.15900039672850852,-1.537464386110777,1.21946359265376,-0.8482323914196428,0.5302315979626258,1.8282744212943385,24.742113977168096,-37.55430593540358,0.6892319946911328,9,0.7700023651122976,0.1400012969970632,-3.609999656677253,-5.364999771118171,-3.6599998474121165,0,-0.05266353109928745,2.05660160073703,49.91999816894531,3.125002980235081,49.709999084472656,-1.83721755484781,49.66999816894531,-0.05266353109928745 4775,2012-09-18,49.18000030517578,49.52999877929688,49.02999877929688,49.43000030517578,358200.0,-0.0038484632533845042,1.222237292733306,0.8064480403617978,46.33783076416029,55.74194292440284,0.6795251907277304,0.3026912090852818,-2.150787516393166,-4.740808234726259,23.291618383478113,0.5,0.6655815619038918,-0.3659990310668917,-1.7167940839871747,0.9847960218533913,-1.0413965575270296,0.30939849539324626,1.9709076175608402,14.01883819261674,-43.265773979646085,0.6753975264601407,9,0.9600009918212891,0.5200004577636719,-3.4049997329711914,-5.159999847412109,-3.7600021362304688,1,-0.029890223903646818,1.2325523628718185,49.36999893188477,2.05660160073703,49.91999816894531,3.125002980235081,49.709999084472656,-0.029890223903646818 4776,2012-09-19,48.9900016784668,49.36999893188477,48.56000137329102,49.16999816894531,439100.0,-0.0038633311413174276,1.793104582256267,0.7199859619140625,43.243252531535724,51.93506167407717,0.6178250655992485,0.5068633518659524,-1.885804292427153,-4.508711952118944,21.628408385518384,0.80999755859375,0.7132572581869852,-0.5484977722167983,-1.910404100966538,0.8134085565329414,-1.2294509365916682,0.13245539215807156,2.1144881224361853,27.922150304309046,-23.55395794782147,0.6809531643748702,9,0.7349987030029297,0.7099990844726562,-2.715001106262207,-4.470001220703125,-3.8100013732910156,2,-0.04776485144756437,1.222237292733306,49.18000030517578,1.2325523628718185,49.36999893188477,2.05660160073703,49.91999816894531,-0.04776485144756437 4777,2012-09-20,48.72000122070313,49.06000137329102,48.59000015258789,48.7400016784668,260600.0,-0.005511337997817223,-2.357120475197936,0.11111582070569329,45.42587775746083,51.29007378275887,0.5944792579584686,0.7947723958129771,-1.5611086996236807,-4.2031853272318855,20.024253104185227,0.4700012207031321,0.4944060798080372,-0.8039983749389563,-2.1954510821114823,0.5874543322335697,-1.4997247285252158,-0.10827202135269687,2.282709043095373,10.389620040574632,-38.39941947084996,0.6957263535862621,9,0.6099987030029226,0.979999542236321,-2.4450006484985423,-4.20000076293946,-3.19000244140625,3,-0.05439247659034985,1.793104582256267,48.9900016784668,1.222237292733306,49.18000030517578,1.2325523628718185,49.36999893188477,-0.05439247659034985 4778,2012-09-21,47.61999893188477,49.34000015258789,47.52000045776367,49.11999893188477,1014100.0,-0.022578043129254377,-1.1411799553006257,74.99828342554639,37.95917181045668,49.53857971859084,1.6658678213492593,1.9116650328842155,-0.4009795214602718,-3.0847100338724047,18.839142632021574,1.8199996948242188,0.1772615410347953,-1.8525005340576115,-3.4422683858206327,-0.26273268229459035,-2.6473844599391185,-1.0576166081761045,3.285002976293434,4.504433294384814,-40.4820930450732,0.7948839258815105,9,1.19000053405761,1.8650016784667898,-0.9774980545044016,-2.954998016357429,-1.2099990844726634,4,-0.04178912029410209,-2.357120475197936,48.72000122070313,1.793104582256267,48.9900016784668,1.222237292733306,49.18000030517578,-0.04178912029410209 4779,2012-09-24,47.349998474121094,47.68999862670898,46.099998474121094,46.5099983215332,405100.0,-0.0056698963422885384,1.092104833872504,-0.5600001017252604,23.81702198325864,46.59629036746215,1.8129885588429389,2.1833443258618033,-0.08080939732801085,-2.8044848873807027,18.220920867499384,1.5900001525878835,-0.16292590180849942,-2.0525009155273466,-3.88150544346302,-0.22349638759167334,-2.9670031794951797,-1.1379986515595135,3.3519033470322412,36.44314544560768,-1.5190904834994114,0.9145022639678355,9,0.75,1.4250011444091797,-0.2174978256225586,-2.539997100830078,0.3000030517578054,0,-0.04772963874050373,-1.1411799553006257,47.61999893188477,-2.357120475197936,48.72000122070313,1.793104582256267,48.9900016784668,-0.04772963874050373 4780,2012-09-25,46.31999969482422,47.6500015258789,46.31999969482422,47.61999893188477,421900.0,-0.02175287882764798,-1.0461578640030174,-1.547617858229535,16.6429446228195,42.37205952553461,2.6760474002123686,3.1520636541565494,0.9839114730939684,-1.7498687836736124,17.212212817640648,1.3300018310546804,-0.2353975943148896,-2.940999603271486,-5.231831541532237,-0.6501676650107342,-4.086415572401862,-1.79558363414111,4.013749858566534,6.727865134721775,-24.549298314699726,1.1454159691303756,9,1.779998779296875,2.4549999237060547,0.9000015258789062,-1.1099987030029297,-2.5699996948242188,1,-0.013169270603853755,1.092104833872504,47.349998474121094,-1.1411799553006257,47.61999893188477,-2.357120475197936,48.72000122070313,-0.013169270603853755 4781,2012-09-26,46.29999923706055,46.47999954223633,45.5,46.29999923706055,931800.0,-0.00043178881466843233,4.444432670707413,-0.0,16.642935591837087,37.79458292467151,2.4224928280321336,3.0637260519616305,1.043630798495073,-1.706873718441635,17.236146003657463,0.9799995422363281,-0.3736320199549965,-2.7925001144409194,-5.426687245606331,-0.1583129832755077,-4.109593680023622,-1.475406548858217,3.695050229988631,20.833312637276943,-3.9461561096353712,1.3170935655827056,9,1.5,2.1750011444091797,0.9200019836425781,-0.9299983978271484,-0.9699974060058594,2,-0.019006502864277408,-1.0461578640030174,46.31999969482422,1.092104833872504,47.349998474121094,-1.1411799553006257,47.61999893188477,-0.019006502864277408 4782,2012-09-27,46.31000137329102,46.88000106811523,46.209999084472656,46.41999816894531,716100.0,0.00021602886382932063,-3.3225742939764507,-100.0,23.742473260646918,33.93093811268509,2.1003567842449797,2.921557537701986,1.066223192333048,-1.697741132250293,17.009307413744853,0.670001983642571,-0.48361285867567005,-2.6034980773925724,-5.48448632697248,0.27749017218733485,-4.04399220218253,-1.1630039526026152,3.235543147053235,21.093784924595347,-6.12183527125255,1.440494124789954,9,1.3099994659423757,2.164999008178704,0.9099998474121023,-0.9400005340576243,0.4699974060058594,3,-0.024400799710771803,4.444432670707413,46.29999923706055,-1.0461578640030174,46.31999969482422,1.092104833872504,47.349998474121094,-0.024400799710771803 4783,2012-09-28,46.09000015258789,46.36999893188477,45.77000045776367,46.29999923706055,541000.0,-0.004750620042736964,2.4285776566756505,1.9091382001041635,15.756308076983288,29.95197959990655,1.9220647474755665,3.044854533101173,1.3227373739362491,-1.4483535650353474,17.110729262268165,0.5999984741211009,-0.6914217500386144,-2.662999343872073,-5.799642022476242,0.4736433347320954,-4.231320683174161,-1.0946780045699853,3.0509899157219422,26.940663130666614,-1.1571512208725352,1.5683213393020843,9,1.4249992370605469,2.385000228881836,1.1950006484985352,-0.7199993133544922,0.43000030517578125,4,-0.012150170784053782,-3.3225742939764507,46.31000137329102,4.444432670707413,46.29999923706055,-1.0461578640030174,46.31999969482422,-0.012150170784053782 4784,2012-10-01,45.79999923706055,46.27000045776367,45.13000106811523,46.099998474121094,861000.0,-0.006292057161363718,2.562480256060294,1.4285740236148956,15.368849095143162,26.510981636682423,1.8465952467945073,3.2170514409715594,1.669845452111268,-1.1316316484034488,17.484267617167724,1.1399993896484446,-0.9581597425620032,-2.7735002517700167,-6.157768539511423,0.6107680359713896,-4.46563439564072,-1.0813661078993135,2.9768918244183027,26.58722409677247,-3.235568643067989,1.6921341438707043,10,1.4500007629394531,2.490001678466797,1.5800018310546875,-0.42999839782714844,-0.18000030517577414,0,0.013318790840895156,2.4285776566756505,46.09000015258789,-3.3225742939764507,46.31000137329102,4.444432670707413,46.29999923706055,0.013318790840895156 4785,2012-10-02,45.93000030517578,46.15999984741211,45.56000137329102,46.08000183105469,433200.0,0.0028384513161747726,2.870988383540021,0.5000063578449448,8.628381320829376,22.66488483549283,1.3489573468031892,2.860387650295962,1.611890040849005,-1.2290943562294814,17.171739531370875,0.5999984741210866,-1.2731611166265822,-2.406499290466307,-5.836166866410451,1.023168285477837,-4.121333078438376,-0.6916655024942386,2.4092639570994336,45.71424211774594,15.50640580884124,1.714833787972071,10,1.3050003051757812,2.3600006103515625,1.4400005340576172,-0.41499900817871094,-0.6399993896484375,1,0.03744831720607,2.562480256060294,45.79999923706055,2.4285776566756505,46.09000015258789,-3.3225742939764507,46.31000137329102,0.03744831720607 4786,2012-10-03,46.2599983215332,46.63999938964844,45.93999862670898,46.13999938964844,368300.0,0.007184803269427276,-1.6923082566114784,-0.7999847413661564,14.137216445543942,19.18836691194651,0.6604356137662251,2.272813946347675,1.3998775619526427,-1.5231870585332743,16.096949539127937,0.7099990844726562,-1.5082884450803675,-1.8390012741088881,-5.1447723233046005,1.4667697750868243,-3.4918867987067443,-0.18611574951103194,1.6941543574428124,64.57127162388433,34.46104350719096,1.6528855245978555,10,0.9750022888183594,2.0300025939941406,1.1050024032592773,-0.7149982452392578,-0.06999969482422586,2,-0.0542585043796866,2.870988383540021,45.93000030517578,2.562480256060294,45.79999923706055,2.4285776566756505,46.09000015258789,-0.0542585043796866 4787,2012-10-04,46.5099983215332,46.52000045776367,45.79999923706055,46.290000915527344,413800.0,0.005404237117830446,4.999968211078439,1.8333280350955272,14.845378988028259,16.620167709454464,0.07149793777698932,1.7602219999860012,1.2670754437352088,-1.7273202088779485,14.992062349442811,0.720001220703125,-1.7031072272448426,-1.3650011062622056,-4.4454006392481205,1.7153984267237092,-2.9052008727551595,0.17519866023074826,1.1052561641395187,91.39064817083803,65.50561367012048,1.5401997664929574,10,-0.09999847412110086,1.7800025939941406,1.0350017547607422,-0.6349983215332031,0.050003051757819605,3,-0.02537081343931591,-1.6923082566114784,46.2599983215332,2.870988383540021,45.93000030517578,2.562480256060294,45.79999923706055,-0.02537081343931591 4788,2012-10-05,46.7599983215332,47.13000106811523,46.349998474121094,46.52999877929688,380200.0,0.005375188325565938,-1.6440759059903423,1.045464791663022,21.318693848532362,16.342575694484875,-0.35014346305625565,1.4125239599481816,1.1370157440607471,-1.9301726726692081,15.777172416808241,0.7800025939941335,-1.8743544459862136,-1.0070011138916044,-4.08459471328279,2.0705924854995814,-2.545797913587201,0.5317956858039921,0.5570257540326224,81.49986267089879,53.178837336987804,1.5387967996955945,10,-0.3699970245361399,1.5300025939941406,0.8750028610229492,-0.8349971771240234,-1.0199966430664062,4,0.0004277258015741303,4.999968211078439,46.5099983215332,-1.6923082566114784,46.2599983215332,2.870988383540021,45.93000030517578,0.0004277258015741303 4789,2012-10-08,47.099998474121094,47.099998474121094,46.36000061035156,46.59000015258789,304800.0,0.007271175466046165,1.9019619576193219,2.217388419882974,27.872342497796467,17.590286569482316,-0.8150462953575612,0.9437006535218089,0.9014578362610308,-2.219771208393972,16.604710807785434,0.7399978637695312,-2.0578001599449536,-0.5545009613037095,-3.551899677390068,2.442897754782649,-2.0532003193468853,0.9441983967394663,-1.9699974060058665,98.08900638050805,65.15154054548198,1.4986993580431793,10,-0.9699974060058665,1.19000244140625,0.5350027084350586,-1.174997329711914,-2.1599998474121165,0,-0.012314183336462281,-1.6440759059903423,46.7599983215332,4.999968211078439,46.5099983215332,-1.6923082566114784,46.2599983215332,-0.012314183336462281 4790,2012-10-09,46.97000122070313,47.13999938964844,46.31999969482422,47.02000045776367,532600.0,-0.002760026701261742,4.655226845213822,-0.09803804238066419,28.23276872016183,18.878045805962845,-0.6516812238387999,0.9482588775368228,1.1188092958532323,-2.0308346590153263,17.47697040170345,0.8199996948242188,-2.102689519386047,-0.5739982604980369,-3.4966169728628955,2.3486204518668217,-2.0353076166804627,0.8873110956843888,-1.8006002044677842,87.3135709263171,51.52168715726563,1.4613093561824289,10,-0.8350009918212962,1.3199996948242116,0.9749994277954102,-1.0450000762939524,-1.4500007629394602,1,-0.028741798035621824,1.9019619576193219,47.099998474121094,-1.6440759059903423,46.7599983215332,4.999968211078439,46.5099983215332,-0.028741798035621824 4791,2012-10-10,46.7599983215332,47.349998474121094,46.61999893188477,47.08000183105469,681000.0,-0.004471000504836398,-1.4333225250656783,6.4001678492417735,28.602614813500708,19.418061534057706,-0.412996444202399,0.9792821444941922,1.4326132624893404,-1.7511785961505382,18.29844134575857,0.729999542236321,-2.042362054763487,-0.6385011672973633,-3.400821248500435,2.1238189139057084,-2.019661207898899,0.7426588733041726,-1.5117733703613325,61.93545529049549,21.98312664696305,1.381160040601535,10,-0.5199985504150391,1.5300025939941406,1.5350008010864258,-0.4849987030029297,-0.729999542236321,2,-0.031437071402308336,4.655226845213822,46.97000122070313,1.9019619576193219,47.099998474121094,-1.6440759059903423,46.7599983215332,-0.031437071402308336 4792,2012-10-11,46.84000015258789,47.18000030517578,46.65999984741211,46.93999862670898,341600.0,0.001710903206295633,-1.2608760552634635,0.31249180445120384,39.04497692968749,22.005691406580397,-0.45808418053819366,0.7096256757790584,1.4739893694075334,-1.7672207420044046,19.230305663292157,0.5200004577636719,-1.8145672346309922,-0.4149993896484361,-2.961472886438756,2.1314741071418837,-1.6882361380435924,0.8582373587467202,-1.465668790039068,50.48554116915054,5.799402145856305,1.2732367483951597,10,-0.6000003814697266,1.4500007629394531,1.8399991989135742,-0.18000030517578836,-0.6100006103515625,3,-0.013877060712242595,-1.4333225250656783,46.7599983215332,4.655226845213822,46.97000122070313,1.9019619576193219,47.099998474121094,-0.013877060712242595 4793,2012-10-12,46.7599983215332,47.02000045776367,46.63000106811523,46.63000106811523,213900.0,-0.001707981016098814,-5.00011737777984,-1.2999923704892151,41.24630558042717,24.880964349389732,-0.3051368680772555,0.5699726791600526,1.6575992338659802,-1.6304200358408139,19.970918888939675,0.3899993896484446,-1.5764180326780917,-0.3370012283325181,-2.558666469502981,1.8846640128379448,-1.4478338489177531,0.7738313922527169,-1.2671269322900471,42.71836390032888,-2.8860994430724247,1.1108326205852321,10,-0.30499839782714844,1.2500019073486328,1.925002098083496,-0.09499740600585938,0.1100006103515696,4,-0.004277094855028696,-1.2608760552634635,46.84000015258789,-1.4333225250656783,46.7599983215332,4.655226845213822,46.97000122070313,-0.004277094855028696 4794,2012-10-15,46.77000045776367,47.02000045776367,46.45000076293945,46.77000045776367,194200.0,0.0002139036909645231,1.279998779296875,0.0,59.57444390876576,30.54163797027155,-0.18223877130796495,0.37439326242018467,1.6793103360097348,-1.5759629172097505,20.851834168640735,0.5699996948242188,-1.4587747905649096,-0.19699916839599751,-2.146219564266815,1.75222122747482,-1.1716093663314098,0.7776110295394147,-1.1657014434278423,43.68944623862996,-6.550395787448807,0.9746101979354089,10,-0.19500160217285156,0.8449993133544922,1.9149999618530273,-0.07999992370605469,0.5699996948242188,0,-0.02202263778524083,-5.00011737777984,46.7599983215332,-1.2608760552634635,46.84000015258789,-1.4333225250656783,46.7599983215332,-0.02202263778524083 4795,2012-10-16,47.709999084472656,47.95000076293945,46.84000015258789,46.84000015258789,314800.0,0.02009832408613854,-1.5517286738429834,100.0,71.55957737458476,36.92190029572053,-0.9422826754968341,-0.7182034820852294,0.7468175600236364,-2.435322579973402,21.613914267842503,1.1800003051757812,-1.2516687695539588,0.8164995193481417,-0.8752181832910679,2.5082172219873513,-0.02935933197146312,1.6623583706677465,-2.00095810254971,83.99988810221353,28.7993833347697,0.8458588513196038,10,-0.8349990844726562,-0.09499931335449219,1.3425016403198242,-0.9849987030029297,-0.049999237060546875,1,-0.058059117814260874,1.279998779296875,46.77000045776367,-5.00011737777984,46.7599983215332,-1.2608760552634635,46.84000015258789,-0.058059117814260874 4796,2012-10-17,46.6500015258789,48.6500015258789,46.43999862670898,48.6500015258789,471000.0,-0.022217513706445202,1.2100028991699219,-2.298853397057856,53.93518375434765,41.26521193642269,0.19987351364617467,0.16601002042506963,1.8005465880211702,-1.3022666199133326,22.878982873006006,2.210002899169922,-1.0266099818824088,-0.1264980316162152,-1.5017880013409766,1.2487919381085462,-0.8141430164785959,0.5611469532461655,-0.7616837614746288,9.502381161979429,-47.94643386522365,0.6876449848623811,10,0.8349990844726634,0.9649982452392649,3.0224990844726634,0.07499885559082742,0.579998016357429,2,-0.02422295886717951,-1.5517286738429834,47.709999084472656,1.279998779296875,46.77000045776367,-5.00011737777984,46.7599983215332,-0.02422295886717951 4797,2012-10-18,46.06999969482422,46.70000076293945,46.02999877929688,46.68000030517578,311100.0,-0.012433050634155451,1.06153972557717,0.30500030517578125,49.78632008379285,44.4282815181183,0.7944419548520614,0.5663374728251753,2.3728913605643953,-0.6504003206024223,24.09209366348405,0.670001983642571,-0.7889371492487456,-0.5739997863769517,-1.6357832726445736,0.48778369989067016,-1.104891529510759,-0.04310804324314432,2.5800018310546804,1.5267509005294262,-57.31164292749171,0.5308917431338103,10,1.2700004577636719,1.5450000762939453,3.6900014877319336,0.9000015258789062,1.3600006103515625,3,-0.0008682638548362931,1.2100028991699219,46.6500015258789,-1.5517286738429834,47.709999084472656,1.279998779296875,46.77000045776367,-0.0008682638548362931 4798,2012-10-19,45.63000106811523,46.40999984741211,45.47000122070313,46.099998474121094,212300.0,-0.009550653996605596,-1.379752092055285,0.7704867798984533,48.24018525363376,46.69137515765578,1.18154601623295,0.8955201481730555,2.796416166298563,-0.1344583859385935,24.457244186722154,0.9399986267089773,-0.5935339366702266,-0.9144985198974709,-1.9640786960924004,0.1350816562974586,-1.4392886079949392,-0.3897084318000026,3.020000457763672,5.031441259665273,-55.495276676705956,0.5247900880974659,10,1.4300003051757884,1.9849987030029368,4.130000114440925,1.3400001525878977,2.090000152587905,4,0.013149210170419146,1.06153972557717,46.06999969482422,1.2100028991699219,46.6500015258789,-1.5517286738429834,47.709999084472656,0.013149210170419146 4799,2012-10-22,45.09000015258789,45.79999923706055,44.849998474121094,45.61999893188477,351200.0,-0.011834339313760656,1.1348346391893978,1.1276632009544894,41.98473393587088,48.21937129273456,1.5717287546012813,1.325484722331602,3.2952754684439753,0.480074800875812,23.911336139716116,0.9500007629394531,-0.4258394124788367,-1.3414995193481474,-2.5062491989115543,-0.17674983978474046,-1.9238743591298544,-0.7591246795664404,3.4328013610839747,6.315828571658039,-53.76777228694328,0.5823748397817041,10,1.6599998474121094,2.2049999237060547,4.670001029968262,1.8800010681152344,2.7900009155273366,0,0.03947657514467151,-1.379752092055285,45.63000106811523,1.06153972557717,46.06999969482422,1.2100028991699219,46.6500015258789,0.03947657514467151 4800,2012-10-23,45.709999084472656,45.77000045776367,44.61000061035156,44.63000106811523,291700.0,0.013750253488282072,-1.0714302744200463,-2.0377367996775355,45.02713400480251,50.044317869545864,0.8428357216164741,0.692971939374246,2.609542739250074,-0.0466594716262847,23.411073355518585,1.1599998474121094,-0.3082766682757665,-0.6910005569458022,-1.8991809584097226,0.5171798445181182,-1.2950907576777624,-0.08691035621384202,2.5924342468261656,27.22767883277849,-30.954467064182953,0.6040902007319618,10,0.9200019836425781,1.3600006103515625,4.115001678466797,1.2600021362304688,1.5200004577636719,1,0.03565961716829125,1.1348346391893978,45.09000015258789,-1.379752092055285,45.63000106811523,1.06153972557717,46.06999969482422,0.03565961716829125 4801,2012-10-24,45.41999816894531,46.06999969482422,45.31999969482422,45.90999984741211,511000.0,-0.006344364938433267,-1.1739173701756422,-0.45370609116436483,40.215444651653975,50.174369838653256,1.031211141428031,0.9630406708223518,2.8697044594638896,0.3266056278541143,22.197289434339623,0.75,-0.2571272752904221,-0.9370014190673857,-2.2223043450741358,0.34830150693936446,-1.5796528820707607,-0.2943499560640106,2.587040544677727,38.75586121803822,-14.596677309485415,0.6426514630033766,10,1.2100028991699219,1.5700016021728516,4.500002861022949,1.5500030517578125,1.0600013732910156,2,0.04931752022831071,-1.0714302744200463,45.709999084472656,1.1348346391893978,45.09000015258789,-1.379752092055285,45.63000106811523,0.04931752022831071 4802,2012-10-25,45.18000030517578,45.68999862670898,44.83000183105469,45.54999923706055,241900.0,-0.005283969032249369,1.6461533044198184,0.7550972744470654,35.791388254440236,49.56826791354359,1.1297839695568612,1.1742452318396346,3.078070983666244,0.642611240920985,21.580678650863973,0.8599967956542898,-0.21014889976406437,-1.1204992294311538,-2.50965198250514,0.2686535236428327,-1.815075605968147,-0.42592285289416054,2.55527536018554,31.66666313453807,-17.376685449066144,0.6945763765369942,10,1.4500007629394531,1.7950000762939453,4.532500267028809,1.7900009155273438,1.4899978637695312,3,0.04537404212513252,-1.1739173701756422,45.41999816894531,-1.0714302744200463,45.709999084472656,1.1348346391893978,45.09000015258789,0.04537404212513252 4803,2012-10-26,45.52999877929688,45.88000106811523,45.09000015258789,45.290000915527344,259400.0,0.0077467567896631895,-1.4687552154113694,-0.6486447475591214,35.90664469620086,46.93851244548083,0.6559408289261341,0.8223015818443713,2.695020398748362,0.3548215365431062,20.548878057454573,0.7900009155273366,-0.146110139577857,-0.7425006866454993,-2.171521099097447,0.6865197258064484,-1.4570108928714731,-0.027990480419525454,1.955254881663656,63.013612729600986,19.340834200433555,0.7145102062259748,10,1.1000022888183523,1.4450016021728445,3.985001564025872,1.440002441406243,1.1000022888183452,4,0.0417307616257363,1.6461533044198184,45.18000030517578,-1.1739173701756422,45.41999816894531,-1.0714302744200463,45.709999084472656,0.0417307616257363 4804,2012-10-31,46.40999984741211,46.52000045776367,45.54999923706055,45.75,582000.0,0.01932793963779722,1.204545553065409,2.7500238420700462,45.569611848732805,44.05073849816394,-0.3134603051434084,-0.010178458386640443,1.7766820320170922,-0.4620121752655777,18.78989320066831,0.9900016784667898,-0.1426860835154713,0.10700035095214844,-1.3055014767206288,1.5195021786249256,-0.5992505628842437,0.8132512647885406,0.8452335694997117,94.24080528065988,53.77134394023447,0.7062509138363899,10,0.220001220703125,0.220001220703125,2.7375001907348633,0.5600013732910156,0.2799987792968679,2,0.028226704968715266,-1.4687552154113694,45.52999877929688,1.6461533044198184,45.18000030517578,-1.1739173701756422,45.41999816894531,0.028226704968715266 4805,2012-11-01,47.6500015258789,48.08000183105469,46.209999084472656,46.209999084472656,926600.0,0.02671841591346036,-1.5972216335353706,2.1818223853423007,56.05444168160103,44.28621160119209,-1.7465343962677267,-1.17495558236363,0.5093824580101014,-1.6317930059349237,17.10486473669743,1.8700027465820312,-0.11653351926960909,1.2610019683837805,-0.2610729708598285,2.7830769076273896,0.499964498761976,2.022039438005585,-3.0400009155273366,86.76922137920651,46.99030217619722,0.7610374696218029,11,-1.3050003051757741,-1.0200004577636648,0.7874975204467844,-0.6800003051757741,-0.7100028991699219,3,0.004826852777988222,1.204545553065409,46.40999984741211,-1.4687552154113694,45.52999877929688,1.6461533044198184,45.18000030517578,0.004826852777988222 4806,2012-11-02,43.75,47.38999938964844,43.47999954223633,47.0099983215332,1304000.0,-0.08184682898196327,-1.0578950697035678,-2.263883885050662,36.16830974106849,42.77309934088939,1.8984876353541935,2.6639433875494447,4.326533554672729,2.323329762956149,16.043444986411494,4.170001983642571,-0.2568522154238124,-2.5134996414184556,-4.440430953666201,-0.58656832917071,-3.4769652975423284,-1.5500339852945828,4.3300018310546875,5.869572248257057,-31.210216521289247,0.9634656561238744,11,2.030000686645508,2.315000534057617,4.687499046325684,3.220001220703125,3.8800010681152273,4,0.07954284667968747,-1.5972216335353706,47.6500015258789,1.204545553065409,46.40999984741211,-1.4687552154113694,45.52999877929688,0.07954284667968747 4807,2012-11-05,45.33000183105469,45.38000106811523,42.810001373291016,42.810001373291016,677500.0,0.0361143275669642,-1.0396819269667201,-0.7730066733833457,44.35676295739854,42.34160797464103,0.22627330534959356,1.0445617367785118,2.6845238215246923,0.8067593644066378,14.969836468092208,2.5699996948242116,-0.5087381360444638,-0.8744979858398452,-2.841493681489901,1.0924977098102104,-1.857995833664873,0.10899986198518263,2.75,47.81784134480011,10.978253247900938,0.9834978478250263,11,0.11499977111816406,0.39999961853027344,2.807497978210449,1.6399993896484375,1.839996337890625,0,0.025369460947027855,-1.0578950697035678,43.75,-1.5972216335353706,47.6500015258789,1.204545553065409,46.40999984741211,0.025369460947027855 4808,2012-11-06,46.77999877929688,47.040000915527344,44.86999893188477,45.11000061035156,966500.0,0.03198757753521275,-1.0186050637852484,0.6626975657089081,50.03542992134587,43.23612975080492,-1.1660657411401516,-0.425685096763992,1.1996951420916204,-0.5670580235754628,14.153333613823252,2.170001983642571,-0.5957967722825614,0.5744989395141644,-1.3937058413916574,2.5427037204199863,-0.4096034509387465,1.5586013299670753,1.089203033447255,75.33201254579278,37.73301047796746,0.9841023904529114,11,-1.3349971771240305,-1.0499973297119212,1.2675018310546804,0.1900024414062429,-0.270000457763679,1,-0.002351445344634162,-1.0396819269667201,45.33000183105469,-1.0578950697035678,43.75,-1.5972216335353706,47.6500015258789,-0.002351445344634162 4809,2012-11-07,46.52000045776367,46.88000106811523,45.86999893188477,46.5,981500.0,-0.005557895004654756,1.7297293117580184,0.011976335145506825,45.569624208194476,43.29640644007069,-0.7620250378012088,-0.2227892099495108,1.4178986314609574,-0.24231665071349084,13.29270593072985,1.0100021362304545,-0.6281376921067618,0.3435005187988267,-1.5859202140111606,2.272921251608814,-0.6212098476061669,1.3082108852038203,1.1468333374023416,70.39845848603582,37.07148586537981,0.9647103664049943,11,-1.0749988555908203,-0.7899990081787109,1.4749994277954102,0.4500007629394531,-0.1399993896484446,2,0.00236458747354118,-1.0186050637852484,46.77999877929688,-1.0396819269667201,45.33000183105469,-1.0578950697035678,43.75,0.00236458747354118 4810,2012-11-08,45.61999893188477,46.7400016784668,45.599998474121094,46.38000106811523,411900.0,-0.019346550236946536,-1.8499971389879646,-37.999237078008065,46.11905592139026,43.95236324781917,0.13842417763916615,0.6017393171159995,2.251890292281793,0.7058763842294411,12.450304241506505,1.1400032043457031,-0.6411063390911309,-0.48900089263915447,-2.3958627129141234,1.4178609276358145,-1.442431802776639,0.46443001749833,1.8525615664062443,61.353685057458016,23.97979806378931,0.9534309101374839,11,-0.17499732971192117,0.11000251770018821,2.150001525878899,1.3500022888183523,0.3899993896484304,3,0.023454619024034118,1.7297293117580184,46.52000045776367,-1.0186050637852484,46.77999877929688,-1.0396819269667201,45.33000183105469,0.023454619024034118 4811,2012-11-09,45.290000915527344,45.93000030517578,45.04999923706055,45.540000915527344,646900.0,-0.0072336261307272,-1.4109507436012667,0.3289464438086695,47.00461221043305,45.19827702070726,0.5006964399418976,0.860057792326792,2.4939192466262057,1.0657110374293381,11.972088657672034,0.8800010681152344,-0.5773524839144102,-0.7454990386962876,-2.660013959194707,1.1690158818021317,-1.7027564989454973,0.21175842155292202,1.9960572177636706,58.62883713044552,16.0298207222706,0.9572574602492085,11,0.1550006866455078,0.4400005340576172,2.4724998474121094,1.6800003051757812,1.1100006103515554,4,0.0364318321445638,-1.8499971389879646,45.61999893188477,1.7297293117580184,46.52000045776367,-1.0186050637852484,46.77999877929688,0.0364318321445638 4812,2012-11-12,46.18999862670898,46.38999938964844,45.15999984741211,45.5,363900.0,0.01987188547114993,1.2568795780735431,-2.759994506835909,52.077142937997,46.994999047573494,-0.26928459422752127,-0.09605817615328505,1.5075044119788288,0.213540730727388,11.339200203615812,1.2299995422363281,-0.5522293259868007,0.18699874877928835,-1.6917477107013283,2.065745208259905,-0.7523744809610164,1.1263719785195931,0.9170172361820406,60.8294234187035,12.921584204534469,0.9393732297403077,11,-0.7449970245361257,-0.45999717712401633,1.5725021362304759,0.7800025939941477,0.31000137329102273,0,0.031175632912307183,-1.4109507436012667,45.290000915527344,-1.8499971389879646,45.61999893188477,1.7297293117580184,46.52000045776367,0.031175632912307183 4813,2012-11-13,46.56000137329102,46.6500015258789,45.790000915527344,45.959999084472656,425200.0,0.008010451560569898,1.2051224367031563,0.8695702652049353,55.52216938520025,48.100838773847656,-0.5339690431329274,-0.5078501739460819,1.0726226506576708,-0.10120737776259858,10.570139532401415,0.8600006103515554,-0.4577789140670063,0.5670013427734446,-1.2968499791462378,2.430852664693127,-0.3649243181863966,1.4989270037332858,0.3751339100159967,82.51369537484125,28.132545327582825,0.9319256609598424,11,-1.1149997711181712,-0.8299999237060618,0.7899990081787038,0.40999984741210227,-0.40000152587891336,1,0.013101305362164695,1.2568795780735431,46.18999862670898,-1.4109507436012667,45.290000915527344,-1.8499971389879646,45.61999893188477,0.013101305362164695 4814,2012-11-14,45.7400016784668,46.52000045776367,45.68000030517578,46.34000015258789,623800.0,-0.01761167677487685,-1.3333298012122239,-0.9999936421954653,50.111038481575235,47.44046064051146,0.2022673404843971,0.2435131554017147,1.813975780089777,0.7795796233965504,9.603946493897956,0.8800010681152415,-0.3257124453230489,-0.20149841308593608,-2.031566398103557,1.6285695719316848,-1.1165324055947465,0.7135355794228744,1.0301282484395813,40.82848784715952,-16.28566198026904,0.9150339925088105,11,-0.6400012969970703,-0.010000228881835938,1.5999994277954102,1.2299995422363281,-0.01000213623046875,2,0.016834206707712074,1.2051224367031563,46.56000137329102,1.2568795780735431,46.18999862670898,-1.4109507436012667,45.290000915527344,0.016834206707712074 4815,2012-11-15,44.93999862670898,45.7599983215332,44.560001373291016,45.7599983215332,581000.0,-0.017490227861850727,1.9268229142437128,1.366669633660986,48.288161460185506,48.787110831524465,0.6452892988589767,0.8699576263333881,2.4831501396359315,1.6257968117901953,10.139280493873567,1.1999969482421875,-0.2326712301098368,-0.8630014419555749,-2.542614700123309,0.8166118162121592,-1.702808071039442,-0.02319481287170788,1.7100028991699219,18.181685438991035,-39.55047679812883,0.839806629083868,11,-0.014997482299797582,0.7900028228759837,2.270002365112312,2.0300025939941477,1.1100006103515696,3,0.03204277893658891,-1.3333298012122239,45.7400016784668,1.2051224367031563,46.56000137329102,1.2568795780735431,46.18999862670898,0.03204277893658891 4816,2012-11-16,45.52000045776367,45.7400016784668,44.7400016784668,45.04999923706055,365800.0,0.01290613815706676,1.1977933532311613,-0.5731724336847148,51.183844177634136,49.54567541155064,0.38304739492689066,0.21181836670483278,1.765400986004778,1.1078263363085483,10.692478289791914,1.0,-0.2545747158353038,-0.2264995574951172,-1.861579500904348,1.4085803859141137,-1.0440395291997362,0.5910404142095018,1.0,45.93296719543128,-14.472692574284594,0.8175399717046161,11,0.2800006866455078,0.21000099182128906,1.692500114440918,1.9699993133544922,-0.220001220703125,4,0.010764452083522835,1.9268229142437128,44.93999862670898,-1.3333298012122239,45.7400016784668,1.2051224367031563,46.56000137329102,0.010764452083522835 4817,2012-11-19,46.02999877929688,46.22999954223633,45.61999893188477,45.849998474121094,414400.0,0.011203829446496227,1.1034437399699841,0.3829783780274159,51.72176257877662,49.733045706820725,-0.019237210742822697,-0.31761464473859036,1.1213861657572508,0.6623370447438575,11.468320668603418,0.7099990844726562,-0.45984399432484935,0.2854988098144631,-1.3480121009625563,1.9190097205914824,-0.5312566455740466,1.1022542652029728,0.34160171508788295,70.33479898007107,9.835237867536904,0.8167554553885099,11,-0.3099975585937571,-0.29999732971192117,1.2350015640258718,1.460000991821282,-0.9699974060058594,0,0.00803829581565041,1.1977933532311613,45.52000045776367,1.9268229142437128,44.93999862670898,-1.3333298012122239,45.7400016784668,0.00803829581565041 4818,2012-11-20,46.22999954223633,46.22999954223633,45.68999862670898,45.97000122070313,350800.0,0.004345009086322182,3.153880012324541,1.4444326707073167,49.34971006655322,50.15305524663836,-0.34135730087299265,-0.4957791346717286,0.8536624103698784,0.5165281477272288,11.694356929221108,0.5400009155273509,-0.11782980654407282,0.45549964904785156,-1.191142863685151,2.1021421617808542,-0.3678216073186533,1.2788209054143564,-3.4199981689453125,85.20402801079014,27.775682968790434,0.8233212563665027,11,-0.5799980163574219,-0.4999980926513672,1.0350008010864258,1.260000228881836,-0.8800010681152344,1,0.005840373360094908,1.1034437399699841,46.02999877929688,1.1977933532311613,45.52000045776367,1.9268229142437128,44.93999862670898,0.005840373360094908 4819,2012-11-21,46.86999893188477,46.88999938964844,46.15999984741211,46.2400016784668,214000.0,0.013843811291058605,1.1791090664783985,2.4230820018487664,47.054371242026725,50.256979171153525,-1.0353683796280322,-1.049390869258552,0.13811825978860526,-0.05590637434433887,11.139400386175513,0.7299995422363281,0.0393617838457061,1.0064990997314496,-0.6763842904621669,2.689382489925066,0.1650574046346378,1.8479407948282613,-3.9915975952148486,99.14161052398953,43.54824196307247,0.8414416950968084,11,-1.1449985504150462,-1.1399974822998118,0.3625011444091726,0.6200008392333913,-0.8499984741211009,2,-0.015148263295343578,3.153880012324541,46.22999954223633,1.1034437399699841,46.02999877929688,1.1977933532311613,45.52000045776367,-0.015148263295343578 4820,2012-11-23,47.34000015258789,47.40999984741211,46.65999984741211,46.88000106811523,112900.0,0.010027762564837284,1.500006357844945,0.7301604601877112,68.29765366986649,52.62287266664613,-1.380951224449781,-1.4661874435293853,-0.39804344836178984,-0.4627476301851132,10.373604732544125,0.75,0.015014202087655804,1.3950002670288058,-0.41002802791210513,3.2000285619697166,0.4924861195583503,2.297514414499261,-4.3011348937988245,97.37828678542242,34.028922619242984,0.9025141474704557,11,-1.3549995422363281,-1.6099987030029297,-0.24500083923339844,0.14999961853027344,0.07999801635742188,4,-0.034009307248883736,1.1791090664783985,46.86999893188477,3.153880012324541,46.22999954223633,1.1034437399699841,46.02999877929688,-0.034009307248883736 4821,2012-11-26,47.65999984741211,48.22999954223633,46.88000106811523,47.06000137329102,420400.0,0.006759604854093437,-1.8124995032941262,1.3043471049706907,63.62572060976261,53.90604796350898,-1.4856436026050872,-1.6967612480345622,-0.7976458046219221,-0.7485406675689887,10.1602051300075,1.3499984741211009,0.09221076526140592,1.6029998779296903,-0.3377445062277502,3.543744262087131,0.6326276858509701,2.5733720700084106,-4.358866513305664,78.16093633987916,12.31624519461191,0.9703721920787192,11,-1.2649993896484375,-1.9299983978271484,-0.41499996185302734,0.5650005340576172,1.0400009155273438,0,-0.033780961298911616,1.500006357844945,47.34000015258789,1.1791090664783985,46.86999893188477,3.153880012324541,46.22999954223633,-0.033780961298911616 4822,2012-11-27,47.22999954223633,47.56999969482422,47.1500015258789,47.54999923706055,279200.0,-0.009022247304919628,1.3333192048489353,-0.533334181045999,52.98805184541609,53.624479347977406,-0.997503152303139,-1.165037661679719,-0.45517558279355086,-0.29015929990485745,9.486084887535693,0.5099983215332102,0.2238416124130893,1.0704996109008817,-0.8916418816591758,3.0326411034609393,0.08942886462085653,2.051570357180907,-3.5345569114794912,60.629935450539726,-3.8488313289904212,0.9810707462800284,11,-0.8349990844726562,-1.7099990844726562,0.32000064849853516,1.0600013732910156,1.470001220703125,1,-0.04086386457509583,-1.8124995032941262,47.65999984741211,1.500006357844945,47.34000015258789,1.1791090664783985,46.86999893188477,-0.04086386457509583 4823,2012-11-28,47.43000030517578,47.47000122070313,46.5099983215332,47.02999877929688,389500.0,0.004234612849415731,2.9999841055391308,-1.2500059604701397,56.091025662630834,54.288922368094696,-1.185817843727719,-1.2810782355402424,-0.7489570173620876,-0.4801271667406155,8.81804162503429,0.960002899169929,0.3829282187312586,1.1755002975463853,-0.8415269879468852,3.192527583039656,0.16698665479975006,2.1840139402930205,-3.3717931215005876,61.35268816411678,-2.2790745485452177,1.008513642746635,11,-1.0349998474121094,-1.9099998474121094,0.047499656677246094,0.8600006103515625,1.1300010681152415,2,-0.04996835160522095,1.3333192048489353,47.22999954223633,-1.8124995032941262,47.65999984741211,1.500006357844945,47.34000015258789,-0.04996835160522095 4824,2012-11-29,47.72000122070313,47.95000076293945,47.099998474121094,47.58000183105469,224500.0,0.006114292929821241,1.8333481683048714,0.3499971389879887,65.30612925809737,56.17980767897379,-1.3023783396085022,-1.5472325013719868,-1.1135714908287966,-0.747289617444352,9.01973918335768,0.8500022888183594,0.4091719044857314,1.4000011444091882,-0.7207040019718036,3.52070629079018,0.33964857121869585,2.4603537175996806,-3.3280506483430443,70.34895583825737,6.163454958525222,1.0603525731904944,11,-1.2350006103515696,-2.2000007629394602,-0.38250064849854226,0.5699996948242116,1.3199996948242116,3,-0.04966476709882861,2.9999841055391308,47.43000030517578,1.3333192048489353,47.22999954223633,-1.8124995032941262,47.65999984741211,-0.04966476709882861 4825,2012-11-30,47.88000106811523,47.97999954223633,47.56000137329102,47.86999893188477,296800.0,0.0033528885859013258,2.9999999999999325,0.07144414168926816,69.35723266495403,58.19907306645378,-1.119174780268061,-1.780399902167673,-1.3417388931690937,-0.8829693978363267,8.75630371188386,0.4199981689453054,0.3581262979541435,1.5485010147094656,-0.6048150697996135,3.7018170992185446,0.47184297245492957,2.6251590569640015,-3.1810065781650394,79.65126594630998,14.153044943728261,1.0766580422545395,11,-0.9550018310546804,-2.3600006103515554,-0.8575010299682546,0.26999855041504617,1.3199996948242259,4,-0.038847129675404046,1.8333481683048714,47.72000122070313,2.9999841055391308,47.43000030517578,1.3333192048489353,47.22999954223633,-0.038847129675404046 4826,2012-12-03,47.22999954223633,47.93000030517578,46.79999923706055,47.61999893188477,413600.0,-0.013575637246836969,1.2376211447089127,-38.99160945848479,58.07452864276367,58.90493596245233,-0.2247343289346162,-0.9025944661109193,-0.7627383033156931,-0.2062728020042357,8.002269125557811,1.1300010681152344,0.4474498211341924,0.7244995117187472,-1.085548305275232,2.5345473287127263,-0.18052439677823884,1.6295234202157332,-2.248524648103249,48.979634204571404,-16.402396612225537,0.9050239084969891,12,-0.2700004577636719,-1.7099990844726562,-0.37999916076660156,0.8000011444091797,2.3699989318847656,0,0.004022837784257716,2.9999999999999325,47.88000106811523,1.8333481683048714,47.72000122070313,2.9999841055391308,47.43000030517578,0.004022837784257716 4827,2012-12-04,46.47999954223633,47.5099983215332,46.31999969482422,47.13999938964844,555100.0,-0.015879737608917366,-1.4285697603356935,1.692309949528511,49.413476941801825,58.91202117081329,0.6658302976994719,-0.0653738399840762,-0.08521393690759993,0.5570710926639535,6.918846810750817,1.1899986267089844,0.6249159105064948,-0.08300037384033487,-1.8068288391891727,1.640828091508503,-0.9449146065147502,0.7789138588340805,-1.2386426762549902,9.638545910805016,-51.36325689730972,0.8619142326744181,12,0.7150001525878906,-0.9599990844726562,0.3300008773803711,1.5500011444091797,3.4300003051757812,1,0.0477625052187407,1.2376211447089127,47.22999954223633,2.9999999999999325,47.88000106811523,1.8333481683048714,47.72000122070313,0.0477625052187407 4828,2012-12-05,46.66999816894531,46.9900016784668,45.83000183105469,46.349998474121094,437600.0,0.0040877501845999475,1.4166494476674878,-0.4848481345548074,57.51208037602154,60.07398885236827,0.6088345799359374,-0.2783048090255207,-0.3115129001332875,0.39011929346429497,7.2286703808524155,1.1599998474121094,0.7287762563236342,0.11249828338623047,-1.6091155163293038,1.8341120831017648,-0.7483086164715402,0.9733051832440012,-1.1895498888635743,39.06963870342738,-23.472545940277982,0.8608068998577684,12,0.3600025177001953,-1.1499977111816406,0.13250255584716797,1.3600025177001953,3.6500015258789062,2,0.04349695036724732,-1.4285697603356935,46.47999954223633,1.2376211447089127,47.22999954223633,2.9999999999999325,47.88000106811523,0.04349695036724732 4829,2012-12-06,46.63000106811523,46.93999862670898,46.27000045776367,46.52000045776367,202300.0,-0.0008570195500179345,-1.1967131100382487,0.3437522351762885,65.56171589710013,59.76999576650534,0.6830364109907165,-0.24205445595688957,-0.30032508647460787,0.4491728293777797,7.555237201666534,0.6699981689453054,0.7945297023825688,0.06700115203856427,-1.6548110551972783,1.7888133592744069,-0.793904951579357,0.9279072556564856,-0.9295886870611199,37.20930645181289,-29.665910719077317,0.860906103617922,12,0.39999961853028054,-1.1100006103515554,0.1724996566772532,1.3999996185302805,3.569999694824226,3,0.04138966890342832,1.4166494476674878,46.66999816894531,-1.4285697603356935,46.47999954223633,1.2376211447089127,47.22999954223633,0.04138966890342832 4830,2012-12-07,46.68999862670898,46.86999893188477,46.38999938964844,46.81000137329102,103700.0,0.0012866728976932418,3.000031789426659,-1.0909280066585434,61.91445126584338,59.57985472829209,0.5823836545686234,-0.229549292649871,-0.35582372108066807,0.4065386623608944,7.713973498973635,0.47999954223633523,0.897927297760944,0.07349872589110618,-1.5904635658535895,1.7374610176358019,-0.7584824199812417,0.905479871763454,-0.8599967956542898,40.95225812076943,-27.391732449767275,0.8319811458723488,12,0.21500205993653054,-1.1699981689453054,-0.059997558593742895,1.3400020599365305,3.0500030517578196,4,0.05033202737071929,-1.1967131100382487,46.63000106811523,1.4166494476674878,46.66999816894531,-1.4285697603356935,46.47999954223633,0.05033202737071929 4831,2012-12-10,46.93999862670898,46.959999084472656,46.47999954223633,46.59000015258789,136300.0,0.005354465781821416,1.4615399663523612,-2.9165871956255094,59.784949412167045,60.3350655690422,0.2453076415130866,-0.3684902287100229,-0.5976822440046234,0.17776745939796257,7.4782338168902704,0.4799995422363281,1.0043010984526148,0.24099884033202557,-1.305514192266429,1.7875118729304802,-0.5322576759672017,1.0142553566312529,-0.9179969787597599,66.07137585972742,-1.937314051040559,0.7732565162992276,12,-0.03499794006346946,-1.4199981689453054,-0.4524974822997976,1.0900020599365305,2.6599998474121165,0,0.04814661700787792,3.000031789426659,46.68999862670898,-1.1967131100382487,46.63000106811523,1.4166494476674878,46.66999816894531,0.04814661700787792 4832,2012-12-11,47.63000106811523,47.849998474121094,46.95000076293945,46.95000076293945,280700.0,0.014699668973011892,-1.6470509037462555,1.9428664850136432,63.61869350313928,61.17147310687647,-0.4268784198037068,-0.996153175828006,-1.271679908138701,-0.49077012267587605,7.4354056180458805,0.9099998474121165,0.8212710104753427,0.8590011596679616,-0.7214443481075534,2.4394466674434767,0.06877840578020766,1.6492239135557156,-1.4313595886230388,89.10902120748553,22.313942085153343,0.790222753887757,12,-0.7250003814697195,-2.1100006103515554,-1.7075004577636648,-0.16500091552733664,2.340000152587905,1,0.04136043169910053,1.4615399663523612,46.93999862670898,3.000031789426659,46.68999862670898,-1.1967131100382487,46.63000106811523,0.04136043169910053 4833,2012-12-12,47.16999816894531,47.9000015258789,46.86999893188477,47.9000015258789,287500.0,-0.009657839362885334,1.8219119383798745,-1.073533866642732,53.0241840897991,59.8068125326211,-0.008532687406543005,-0.5144856406823948,-0.793595139743644,-0.008885251457165566,7.56884054243228,1.0300025939941264,0.6730558037926642,0.36849842071533345,-1.2183330756608086,1.9553299170914755,-0.42491732747274114,1.161914168903408,-0.8088480444335957,55.21454732678852,-7.179553840724964,0.7934157481880717,12,-0.2649974822998047,-0.7749977111816406,-1.5824966430664062,-0.039997100830078125,2.8200035095214844,2,0.058087805487147426,-1.6470509037462555,47.63000106811523,1.4615399663523612,46.93999862670898,3.000031789426659,46.68999862670898,0.058087805487147426 4834,2012-12-13,46.5099983215332,47.59000015258789,46.5099983215332,47.16999816894531,244700.0,-0.013991941340515512,-2.272733578013467,0.9041052224533181,41.941732183146875,56.76064581242031,0.5160458656869267,0.21729922028268334,-0.11346084339029971,0.6808771568520768,7.660935832133661,1.0800018310546875,0.6515171353074365,-0.33000125885009624,-1.844090363376914,1.1840878456767214,-1.087045811113505,0.4270432934133126,1.720001220703125,7.946937888732297,-47.95554602839297,0.7570445522634088,12,0.37000274658203125,-0.11499786376953125,-0.9224967956542969,0.6200027465820312,3.44000244140625,3,0.08191789960841733,1.8219119383798745,47.16999816894531,-1.6470509037462555,47.63000106811523,1.4615399663523612,46.93999862670898,0.08191789960841733 4835,2012-12-14,46.38000106811523,46.90999984741211,46.29999923706055,46.43999862670898,174000.0,-0.002795038875711753,-4.5454293244559,0.09090541282547757,37.09678411732033,54.42978530959327,0.45917963660050987,0.4856065601428554,0.03138444407027663,0.8462507324461583,7.0432529752017485,0.6100006103515625,0.5785937189588992,-0.531998634338386,-1.7790690779558176,0.7150718092790456,-1.1555338561471018,0.09153658747032978,1.8155984497070392,5.000107288206697,-46.10041466321296,0.6235352218087165,12,0.4850006103515696,0.014999389648444605,-0.792499542236321,0.7500000000000071,5.119998931884773,4,0.08236307906103857,-2.272733578013467,46.5099983215332,1.8219119383798745,47.16999816894531,-1.6470509037462555,47.63000106811523,0.08236307906103857 4836,2012-12-17,46.0099983215332,46.27000045776367,44.650001525878906,46.22999954223633,586500.0,-0.007977635576994158,9.799883017140532,3.6668362156663274,37.55101182867184,53.1117336303566,0.7128944046562822,0.9425246527466555,0.40160344473571996,1.269956042192689,6.862886657126264,1.729999542236321,0.3905983187214801,-0.9265012741088867,-2.0736778523147734,0.22067530409699998,-1.50008956321183,-0.35291298500594337,2.109777185058597,41.84605525090153,-7.716561616918767,0.5735882891029437,12,0.2650032043457031,0.38500213623046875,-0.4224967956542969,1.1200027465820312,6.820003509521484,0,0.08106940867215617,-4.5454293244559,46.38000106811523,-2.272733578013467,46.5099983215332,1.8219119383798745,47.16999816894531,0.08106940867215617 4837,2012-12-18,46.4000015258789,46.5,45.90999984741211,46.18000030517578,481500.0,0.008476488123738246,1.8095367847411443,-0.9999999999999677,39.882141684790724,51.152851553553184,0.3468221746859754,0.6130961593923914,0.008293344198158081,0.933434652407108,7.022085396468339,0.5900001525878906,0.15344976121139098,-0.5549982070922894,-1.6514334193502407,0.5414370051656618,-1.1032158132212686,-0.006780600963310235,1.511587541870128,53.84615384615374,5.536346471896408,0.5482176061289765,12,-0.1249999999999929,-0.00500106811522727,-0.8124999999999929,0.7299995422363352,5.969997406005874,1,0.06896544920278602,9.799883017140532,46.0099983215332,-4.5454293244559,46.38000106811523,-2.272733578013467,46.5099983215332,0.06896544920278602 4838,2012-12-19,46.5,46.93999862670898,46.349998474121094,46.5,485900.0,0.0021551394575995975,-2.9332943390467965,0.0,37.551011828671754,48.040551101505585,0.24604811438295826,0.5632402005272752,-0.10197769641934684,0.8867650968145284,7.028531553024184,0.5900001525878835,0.05040284858589672,-0.4684997558593764,-1.5335485857559732,0.5965490740372204,-1.0010241708076748,0.06402465908892196,1.215893815236818,62.925147560084746,16.684238307412173,0.5325244149482984,12,-0.22499847412109375,-0.10499954223632812,-0.9124984741210938,0.6300010681152344,5.729999542236328,2,0.07462368216565873,1.8095367847411443,46.4000015258789,9.799883017140532,46.0099983215332,-4.5454293244559,46.38000106811523,0.07462368216565873 4839,2012-12-20,46.15999984741211,47.36999893188477,46.0,46.6500015258789,568700.0,-0.007311831238449251,-2.3827076769475113,-100.0,33.07086022894187,44.83570765296097,0.5725803276423775,0.8931120344260393,0.21262636203275775,1.267800823339968,7.464786473243372,1.3699989318847727,0.0609338853719521,-0.7729999542236357,-1.8975422051855304,0.3515422967382591,-1.335271079704583,-0.21072882874268828,1.3719404304632334,55.5146971169555,12.942303316997872,0.5622711254809467,12,0.11500167846679688,0.2350006103515625,-0.5724983215332031,0.970001220703125,5.549999237060547,3,0.08297231030578978,-2.9332943390467965,46.5,1.8095367847411443,46.4000015258789,9.799883017140532,46.0099983215332,0.08297231030578978 4840,2012-12-21,45.72999954223633,45.90999984741211,44.849998474121094,45.27999877929688,968800.0,-0.009315431252105766,1.617282904062881,-0.9183657581490207,34.567903172634644,42.033813626346266,0.9522201798509755,1.2609608288821335,0.6159011607103508,1.727970953291944,8.133645610232163,1.3100013732910156,-0.017924186044304236,-1.122500228881833,-2.3501451966418756,0.10514473887820941,-1.7363227127618543,-0.5086777450018118,1.6399993896484446,39.70584729135189,-1.971139405481722,0.6138224838800205,12,0.5450019836425781,0.6650009155273438,-0.3149986267089844,1.4000015258789062,5.779998779296875,4,0.09228080609984524,-2.3827076769475113,46.15999984741211,-2.9332943390467965,46.5,1.8095367847411443,46.4000015258789,0.09228080609984524 4841,2012-12-24,46.04999923706055,46.04999923706055,45.29999923706055,45.72000122070313,264800.0,0.006997587973484709,3.545481868519311,0.7333276819395541,45.1467237522152,39.98137254291026,0.5505989394454502,0.8581576973326861,0.2791134186445845,1.4487707252100037,8.16700796293075,0.75,-0.13880480239812698,-0.7220005035400376,-1.9377851475844778,0.49378414050440256,-1.3298928255622613,-0.11410818151781399,1.3199996948242259,47.619069244311504,1.8113846378040535,0.6078923220222213,12,0.22500228881835938,0.3900012969970703,-0.7224979400634766,1.0800018310546875,6.369998931884766,0,0.11834963850668978,1.617282904062881,45.72999954223633,-2.3827076769475113,46.15999984741211,-2.9332943390467965,46.5,0.11834963850668978 4842,2012-12-26,45.29999923706055,46.13000106811523,43.79999923706055,46.13000106811523,331300.0,-0.01628664522097123,4.6144498575237485,-2.5151721825979725,36.272560410183026,38.12008102295292,1.0452497461836359,1.534845628211201,1.0006850799921807,2.242808411891957,8.54251744819543,2.3300018310546804,-0.25735191472556807,-1.3755004882812472,-2.7359884064482998,-0.015012570114194546,-2.0557444473647735,-0.6952565291977209,1.9067998504638766,42.01681031442931,-4.451386319769469,0.680243959083525,12,0.3950004577636719,0.7150001525878906,0.46500205993652344,1.8300018310546875,6.560001373291016,2,0.1662252256250314,3.545481868519311,46.04999923706055,1.617282904062881,45.72999954223633,-2.3827076769475113,46.15999984741211,0.1662252256250314 4843,2012-12-27,45.06000137329102,45.31000137329102,44.40999984741211,45.290000915527344,395600.0,-0.0052979661768554065,5.6666666666663685,0.2771072708888623,34.874769207249045,37.33486291451982,1.0666371522403821,1.674012859366826,1.2114587709216593,2.5163151399872916,9.514423447382493,0.9000015258789134,-0.39450618406615234,-1.4969984054565373,-2.987432753111115,-0.006564057801959677,-2.2422155792838296,-0.7517812316292449,1.8742537261962937,35.29418050251441,-11.835235849011326,0.7452171738272901,12,0.5249977111816335,0.9549980163574148,0.6649999618530202,2.0699996948242116,7.779998779296868,3,0.16222808113198806,4.6144498575237485,45.29999923706055,3.545481868519311,46.04999923706055,1.617282904062881,45.72999954223633,0.16222808113198806 4844,2012-12-28,45.349998474121094,45.70000076293945,44.790000915527344,44.790000915527344,309300.0,0.006435798757031597,-2.2500136239782016,-2.4347768397658855,37.63837950030301,37.39504017929567,0.6646890223014523,1.2620639928912567,0.8946823016848668,2.225128981206403,10.017012610492563,0.9099998474121094,-0.6229115722368377,-1.0885011672973661,-2.566412797132898,0.3894104625381658,-1.827456982215132,-0.34954535237960016,1.3335161563720845,66.5235201278334,17.843861928659493,0.7389558149177676,12,0.2350006103515625,0.6650009155273438,0.34000301361083984,1.7800025939941406,7.380001068115234,4,0.1517089591974583,5.6666666666663685,45.06000137329102,4.6144498575237485,45.29999923706055,3.545481868519311,46.04999923706055,0.1517089591974583 4845,2012-12-31,46.02000045776367,46.290000915527344,44.959999084472656,45.1500015258789,367800.0,0.014774024392192997,-1.1279964355577528,1.5535762942779419,42.12330869894093,37.90307316488113,-0.06900605091293244,0.4696498888242786,0.1748306970967164,1.5400983520838238,10.314534218544354,1.3300018310546875,-0.749170237318836,-0.32549915313720845,-1.6473235161526532,0.9963252098782363,-0.9864113346449273,0.33541302837051035,0.4328329412548939,89.15661543128263,40.91395414080227,0.6609121815077221,12,-0.4350013732910156,-0.005001068115234375,-0.2924995422363281,0.8299999237060547,4.279998779296875,0,0.12364186375728448,-2.2500136239782016,45.349998474121094,5.6666666666663685,45.06000137329102,4.6144498575237485,45.29999923706055,0.12364186375728448 4846,2013-01-02,47.41999816894531,47.4900016784668,46.52000045776367,46.86999893188477,1496900.0,0.030421505807383342,1.8115722491582864,0.6321838072479203,48.396924247092294,38.84916011624797,-1.3946210267911994,-0.9648522452178199,-1.2256042128469815,0.13226199478369693,10.941040259753995,1.470001220703125,-0.728148498093006,1.0649986267089844,-0.28600064248246326,2.415997895900432,0.38949899211326056,1.7404982613047082,-3.6199989318847656,98.10288717600939,52.75633180897059,0.6754996345957244,1,-1.7749977111816406,-1.404998779296875,-1.5624971389770508,-0.9649982452392578,2.3300018310546875,2,0.08625053375194724,-1.1279964355577528,46.02000045776367,-2.2500136239782016,45.349998474121094,5.6666666666663685,45.06000137329102,0.08625053375194724 4847,2013-01-03,48.70000076293945,49.70000076293945,47.38999938964844,47.4000015258789,1525900.0,0.02699288577434822,-2.4999927752137814,2.363638255224452,60.37993769154366,41.38570743434485,-2.5860047003108377,-2.181876258701685,-2.4724812244527783,-1.145501286126155,11.59176962519444,2.3100013732910156,-0.6343113080388889,2.2340011596679688,0.5229423416108219,3.9450599777251156,1.3784717506393989,3.0895305686965386,-4.82620147705078,81.09641158917809,35.46973787062433,0.8555294090285731,1,-1.9500007629394531,-1.9500007629394531,-2.6374998092651367,-2.2450008392333984,0.7900009155273438,3,0.07638598249954787,1.8115722491582864,47.41999816894531,-1.1279964355577528,46.02000045776367,-2.2500136239782016,45.349998474121094,0.07638598249954787 4848,2013-01-04,48.70000076293945,49.04999923706055,48.459999084472656,48.88000106811523,341000.0,0.0,1.2692460055460189,-0.13846185447214207,66.31894739355519,45.07993934152411,-2.504490157391558,-2.1312669669462707,-2.42448802330302,-1.144995574288373,11.887317682625099,0.5900001525878906,-0.5063248125640882,2.1325010299682603,0.15101933744557527,4.113982722490945,1.1417601837069142,3.1232418762296064,-4.59315341796875,79.63340058906387,28.032599066810306,0.9907408462613427,1,-1.9500007629394531,-1.9500007629394531,-2.7425003051757812,-2.2450008392333984,0.6699981689453196,4,0.06488705950528151,-2.4999927752137814,48.70000076293945,1.8115722491582864,47.41999816894531,-1.1279964355577528,46.02000045776367,0.06488705950528151 4849,2013-01-07,48.56000137329102,49.02999877929688,48.47999954223633,48.63999938964844,610300.0,-0.0028747307485664786,-3.58329492171984,0.4444326707073913,66.22023741944876,48.5968653689479,-2.221905864331525,-1.9386592421388613,-2.2197242148945193,-1.0142410535488366,12.198837524324906,0.549999237060554,-0.41225529798111893,1.8960016250610394,-0.2770240305845064,4.069027280706585,0.8094887972382665,2.9825144528838123,-4.229427891601567,75.94938848171094,17.691600455443748,1.0865128278227743,1,-1.8100013732910227,-1.8100013732910227,-2.602500915527351,-2.105001449584968,0.3400001525878764,0,0.08813835787185442,1.2692460055460189,48.70000076293945,-2.4999927752137814,48.70000076293945,1.8115722491582864,47.41999816894531,0.08813835787185442 4850,2013-01-08,49.040000915527344,49.15999984741211,48.47999954223633,48.540000915527344,682600.0,0.009884669041634986,-1.1935396542176828,-6.250154975919681,72.1815774084962,51.60073799742357,-2.4395497572973355,-2.3542807508025874,-2.6480338763828115,-1.5161165946625346,12.556748836875137,0.6800003051757812,-0.2929001002092093,2.2585010528564453,-0.16064505325484646,4.677647158967737,1.048927999800803,3.4680741059120876,-4.494650342587889,79.24528980900124,18.130312249649478,1.2095730530556448,1,-2.2900009155273438,-2.2900009155273438,-3.0375003814697266,-2.585000991821289,-0.5100021362304616,1,0.07524466879731717,-3.58329492171984,48.56000137329102,1.2692460055460189,48.70000076293945,-2.4999927752137814,48.70000076293945,0.07524466879731717 4851,2013-01-09,49.20000076293945,49.29999923706055,48.93999862670898,49.08000183105469,411600.0,0.0032626395682111564,1.2500327829767386,0.23999786376953125,71.21213259667243,55.48291268481128,-2.3531956628033157,-2.4625414458718495,-2.7440698708407183,-1.677165558516144,13.061396527786828,0.3600006103515696,-0.09968275537990223,2.3055007934570284,-0.3448980526552532,4.95589963956931,0.9803013704008876,3.630700216513169,-4.448464182399995,78.35499122289875,15.646371001777183,1.3251994230561412,1,-2.145000457763672,-2.450000762939453,-2.9775009155273438,-2.924999237060547,-0.29000091552734375,2,0.022357692216738334,-1.1935396542176828,49.040000915527344,-3.58329492171984,48.56000137329102,1.2692460055460189,48.70000076293945,0.022357692216738334 4852,2013-01-10,49.599998474121094,49.63999938964844,49.22000122070313,49.5,370200.0,0.008130034654042939,3.666638409697713,0.8333280350955272,72.46377692957519,59.65946909840307,-2.3234267400994923,-2.8536950627410818,-3.0663998924356903,-2.0750987245454624,14.141310798921689,0.4399986267089844,0.1420208694982037,2.6069986343383817,-0.2931513621464248,5.507148630823188,1.156923636095975,4.057073632580789,-4.6505233262856365,96.61009278117221,32.527295529082394,1.4500749982424048,1,-2.3549976348876953,-2.8499984741210938,-3.3599987030029297,-3.4299983978271484,-0.3599967956542969,3,0.0030242244051110756,1.2500327829767386,49.20000076293945,-1.1935396542176828,49.040000915527344,-3.58329492171984,48.56000137329102,0.0030242244051110756 4853,2013-01-11,49.90999984741211,50.11999893188477,49.540000915527344,49.68999862670898,317400.0,0.006250027879592723,-1.2307760024649246,2.2000457770657613,77.29259581726765,64.06549313362136,-2.0932320929216317,-3.107205376930807,-3.3048132167812554,-2.3836069859139357,15.466813626262837,0.579998016357429,0.3233891400905975,2.7799999237060575,-0.4006591502036443,5.960658997615759,1.1896703867512102,4.370329460660905,-4.770503674972495,87.19517301054121,21.11859126457101,1.5903295369548505,1,-2.3700008392333984,-2.950000762939453,-3.552499771118164,-3.8199996948242188,-1.0499992370605469,4,-0.008415110603673726,3.666638409697713,49.599998474121094,1.2500327829767386,49.20000076293945,-1.1935396542176828,49.040000915527344,-0.008415110603673726 4854,2013-01-14,50.31999969482422,50.349998474121094,49.56999969482422,49.6500015258789,1306200.0,0.008214783583762486,1.1369954641416358,3.0454293244554758,83.50367686982976,68.66331181927568,-1.9267120362198824,-3.3909922313346144,-3.665354195710428,-2.7970593077190955,16.818767695462224,0.779998779296875,0.6569615221115228,2.999499702453612,-0.4682374245932692,6.467236829500493,1.2656311389301678,4.733368265977056,-4.881673356817892,98.39578628707348,27.786206159941557,1.7338685635234417,1,-1.885000228881836,-3.2450008392333984,-4.044999122619629,-4.244998931884766,-2.220001220703125,0,-0.018879188567188288,-1.2307760024649246,49.90999984741211,3.666638409697713,49.599998474121094,1.2500327829767386,49.20000076293945,-0.018879188567188288 4855,2013-01-15,50.20000076293945,50.34000015258789,49.5099983215332,49.95000076293945,550900.0,-0.0023847164668625576,2.132089595209305,0.37313534810630683,81.20304763041128,72.30843663964446,-1.2867396729124252,-3.1306446977590596,-3.5362461349616794,-2.6825230894986873,18.018982308037796,0.8300018310546875,1.0559735391571223,2.6885007858276353,-0.9763269273248483,6.353328498980119,0.8560869292513971,4.5209146424038735,-4.368740654043947,89.36186330396112,15.189633166278114,1.832413856576241,1,-1.3300018310546875,-3.125001907348633,-3.9250001907348633,-4.125,-1.5900001525878906,1,-0.025896398751059202,1.1369954641416358,50.31999969482422,-1.2307760024649246,49.90999984741211,3.666638409697713,49.599998474121094,-0.025896398751059202 4856,2013-01-16,49.7400016784668,50.16999816894531,49.540000915527344,50.16999816894531,344100.0,-0.009163328236685087,1.9302436990445435,-1.7199859619140625,84.9057180935611,75.03352335097972,-0.5174556147888367,-2.505324519562251,-2.9465673991945494,-2.23550718190873,17.935426155960148,0.6599998474121094,1.4484232180522696,2.042001533508298,-1.6802823339659057,5.7642854009825015,0.18085959977119614,3.9031434672453997,-3.547242500353242,46.017851476257334,-30.890772739921758,1.8611419337371031,1,-0.3350028991699219,-2.6650028228759766,-3.527501106262207,-4.010000228881836,-1.19000244140625,2,-0.02432655525409333,2.132089595209305,50.20000076293945,1.1369954641416358,50.31999969482422,-1.2307760024649246,49.90999984741211,-0.02432655525409333 4857,2013-01-17,49.599998474121094,50.0,49.40999984741211,49.959999084472656,597100.0,-0.00281470043468679,1.6818039950062422,0.8372175548478101,86.26196739712661,77.24941446248765,-0.26413914625498336,-2.2274985809337124,-2.726773653898171,-2.1073573276363646,18.040260357639998,0.5900001525878906,1.7989314196825603,1.7419984817504854,-2.0202498622264145,5.504246825727385,-0.13912569023796095,3.623122653738932,-3.074660152326935,20.21264939228537,-59.40042161175778,1.8811241719884486,1,-0.1849994659423828,-2.5249996185302734,-3.387497901916504,-3.869997024536133,-0.6999969482421946,3,-0.013911263063223545,1.9302436990445435,49.7400016784668,2.132089595209305,50.20000076293945,1.1369954641416358,50.31999969482422,-0.013911263063223545 4858,2013-01-18,49.97000122070313,50.0,49.4000015258789,49.70000076293945,216400.0,0.007459733023481574,2.636376247008956,-0.7500000000000198,86.43533009144447,79.49553587048717,-0.4861735422372462,-2.449811494152648,-3.0577861743921844,-2.4814340915459,18.60876787380043,0.5999984741211009,2.038996874426715,1.9385011672973675,-1.8796900452495606,5.756692379844296,0.029405561023907012,3.847596773570828,-3.138690086722818,60.00016061934925,-20.390064523409542,1.909095606273463,1,-0.5550022125244212,-2.895002365112312,-3.7575006484985423,-4.239999771118171,-0.6800003051757884,4,-0.014608755741512547,1.6818039950062422,49.599998474121094,1.9302436990445435,49.7400016784668,2.132089595209305,50.20000076293945,-0.014608755741512547 4859,2013-01-22,49.9900016784668,50.0099983215332,49.63999938964844,49.9000015258789,188300.0,0.00040024929507853635,4.6925785720574,0.33333333333335086,84.88576025744176,80.90711174259224,-0.3151365159270796,-2.2853361876661324,-3.0293782996271403,-2.5070303156877287,19.64314522610356,0.3699989318847656,2.0919083471424074,1.7670015335082994,-2.040139804252064,5.574142871268663,-0.13656913537188586,3.6705722023884846,-2.877195557275222,62.766065377513826,-15.833041568874123,1.9035706688801817,1,-0.3450031280517578,-2.9150028228759766,-3.340001106262207,-4.260000228881836,-0.23000335693359375,1,-0.02260454151178759,2.636376247008956,49.97000122070313,1.6818039950062422,49.599998474121094,1.9302436990445435,49.7400016784668,-0.02260454151178759 4860,2013-01-23,49.95000076293945,50.13999938964844,49.88999938964844,50.0,450300.0,-0.0008001783193493095,-1.9411421519129362,-0.5555461365658867,79.2147724619743,81.796293949848,-0.14804587994300533,-2.0163527231786134,-2.9114216125728376,-2.4793014630892856,19.889859376565948,0.25,2.1107979754153448,1.516000556945798,-2.1753863782744176,5.2073874921660135,-0.3296929106643134,3.3616940245559093,-2.5782192535135167,71.4287837503099,-4.508940746243667,1.845693467610109,1,-0.16500091552734375,-2.875001907348633,-3.3125,-4.219999313354492,-0.11999893188476562,2,-0.03703708229351965,4.6925785720574,49.9900016784668,2.636376247008956,49.97000122070313,1.6818039950062422,49.599998474121094,-0.03703708229351965 4861,2013-01-24,51.5,51.599998474121094,49.54999923706055,49.79999923706055,1014200.0,0.03103101528299823,1.1578965332391036,-34.00053406576639,80.43475917247656,82.68195864350372,-1.4946596002112855,-3.3066504246297086,-4.353208222399871,-4.04098704527226,20.66204010246896,2.049999237060547,2.1893768912249243,2.793499755859372,-0.96098869769407,6.547988209412814,0.9162555290826546,4.67074398263609,-3.889961133398451,95.4546085074803,19.336245165308696,1.8772442267767206,1,-1.0,-3.8000011444091797,-4.869998931884766,-5.769998550415039,-0.5400009155273438,3,-0.05611649300288224,-1.9411421519129362,49.95000076293945,4.6925785720574,49.9900016784668,2.636376247008956,49.97000122070313,-0.05611649300288224 4862,2013-01-25,52.83000183105469,53.43999862670898,51.36999893188477,51.540000915527344,1744200.0,0.025825278272906482,-1.539869317756314,0.7588237274063436,84.82291904549015,83.51866122441734,-2.59074685449049,-4.262119797074298,-5.586325633989702,-5.378572759978674,20.834244031337583,2.0699996948242045,2.226213820931221,3.7470014572143526,-0.07869672124392224,7.5726996356726275,1.8341523679852116,5.659850546443494,-4.820967003701185,84.90105857925104,8.846152580421176,1.912849089229138,1,-1.4100017547607493,-4.210002899169922,-6.495000839233398,-7.100000381469727,-1.0200004577636648,4,-0.08101462134491655,1.1578965332391036,51.5,-1.9411421519129362,49.95000076293945,4.6925785720574,49.9900016784668,-0.08101462134491655 4863,2013-01-28,52.36999893188477,53.290000915527344,52.11000061035156,52.7599983215332,845400.0,-0.00870722852974637,-1.5934185705302872,-0.30232489369125853,80.47994326178808,83.18269082352381,-1.9501783371739094,-3.4007488220673068,-5.044714161732536,-4.919485011780409,21.015754074501462,1.1800003051757812,2.2681668976701346,2.921498680114752,-0.6758359025117286,6.518833262741232,1.122831388801508,4.7201659714279955,-3.709248448608612,72.49357679408507,-3.4270102637637194,1.7986672913132407,1,-0.9499988555908345,-3.750000000000007,-6.034997940063484,-6.639997482299812,-0.6399993896484446,0,-0.06625926058389153,-1.539869317756314,52.83000183105469,1.1578965332391036,51.5,-1.9411421519129362,49.95000076293945,-0.06625926058389153 4864,2013-01-29,52.22999954223633,52.66999816894531,52.09000015258789,52.31999969482422,467800.0,-0.0026732746324958923,-2.1351334632396153,0.2307699831761848,76.98810990703382,82.7143644098152,-1.6882955128822061,-2.865821330008444,-4.796615326682343,-4.782661199339486,21.612547463078926,0.5799980163574219,2.269874670277815,2.4374992370605497,-0.808264875994162,5.683263350115261,0.8146171805331903,4.060381293587909,-2.9957392817482287,68.89462019730533,-6.332551470443434,1.6228820565273574,1,-0.8099994659423899,-3.6100006103515625,-5.894998550415039,-6.499998092651367,-1.1100006103515554,1,-0.056289462999736806,-1.5934185705302872,52.36999893188477,-1.539869317756314,52.83000183105469,1.1578965332391036,51.5,-0.056289462999736806 4865,2013-01-30,51.709999084472656,52.38000106811523,51.65999984741211,52.33000183105469,417800.0,-0.009955972857000894,1.0000000000000198,6.888907726868139,70.0159097615361,81.05994126181241,-1.0410545220464726,-2.0002369055602145,-4.146538662614979,-4.289330266037993,22.636644802920706,0.7200012207031179,2.2027272507241946,1.6329988479614244,-1.1904898290909074,4.456487525013756,0.22125450943525493,3.044743186487594,-1.9710502200380517,55.526997077686566,-18.507076377466724,1.4117443385261677,1,-0.28999900817871804,-3.0900001525878906,-5.374998092651367,-5.979997634887695,-0.18000030517577414,2,-0.037710322905903815,-2.1351334632396153,52.22999954223633,-1.5934185705302872,52.36999893188477,-1.539869317756314,52.83000183105469,-0.037710322905903815 4866,2013-01-31,51.5099983215332,52.04999923706055,50.91999816894531,51.56999969482422,633200.0,-0.003867738667191478,1.2156873744796868,0.09677597981911032,65.73308354548752,78.77895416718586,-0.6298068772323973,-1.5579919178511972,-3.834801883384145,-4.122861609522104,24.464897535353618,1.1300010681152344,2.049381560419299,1.2284980773925795,-1.3680517764700255,3.8250479312551846,-0.06977684953871943,2.5267730043238785,-1.3269234856256773,23.412700214803813,-45.792508541731245,1.298274926931301,1,-0.08999824523926492,-2.8899993896484375,-5.174997329711914,-5.779996871948242,0.23000335693359375,3,-0.03261495913845158,1.0000000000000198,51.709999084472656,-2.1351334632396153,52.22999954223633,-1.5934185705302872,52.36999893188477,-0.03261495913845158 4867,2013-02-01,52.41999816894531,52.63999938964844,51.599998474121094,51.84000015258789,324000.0,0.017666470142976065,1.039216566250416,-9.666412359336258,68.81555250405633,76.82120110192051,-1.2267259981611716,-2.292549649450244,-4.6366289678167405,-5.061123093832059,25.525940812669383,1.1300010681152344,1.9552899946086484,1.952498054504396,-0.6994109564928692,4.604407065501661,0.6265435490057669,3.278452560003025,-1.846092478141614,63.29106589278298,-3.48822931481682,1.3259545054986317,2,-0.9249992370605469,-3.799999237060547,-6.062497138977051,-6.689996719360352,-0.6899986267089844,4,-0.027851948406545146,1.2156873744796868,51.5099983215332,1.0000000000000198,51.709999084472656,-2.1351334632396153,52.22999954223633,-0.027851948406545146 4868,2013-02-04,51.86000061035156,52.86000061035156,51.63000106811523,52.0,397200.0,-0.01068289923988408,-3.1000089009828495,-0.24137908354873291,61.29031716768541,74.1994852030587,-0.41397165784878354,-1.5638540793737548,-3.9791831875750034,-4.499878394447606,26.68959855611298,1.2299995422363352,1.8698433489405488,1.2345005035400405,-1.3496892965677674,3.8186903036478483,-0.057594396513863444,2.5265954035939444,-0.9421637672392293,48.4536731162498,-13.734541920477874,1.292094900053904,2,-0.3650016784667969,-2.9350013732910156,-6.005001068115234,-6.129999160766602,0.25999832153321023,0,-0.0009641194846141676,1.039216566250416,52.41999816894531,1.2156873744796868,51.5099983215332,1.0000000000000198,51.709999084472656,-0.0009641194846141676 4869,2013-02-05,52.84000015258789,52.95000076293945,52.18999862670898,52.36999893188477,349000.0,0.018897021417325632,1.202896948253006,-3.3571662125340094,67.18747826916237,72.86311918163514,-1.0584965150571861,-2.3260226799157806,-4.86896990645657,-5.479785363967366,27.93498109320291,1.0900001525878906,1.822418287343936,2.000500106811522,-0.5723329145950231,4.573333128218067,0.7140835961082459,3.286916617514798,-1.6195038954439624,94.58125764582742,34.35021253901577,1.286416510703274,2,-1.345001220703125,-3.7250003814697266,-7.040000915527344,-7.10999870300293,-0.7400016784667969,1,-0.021006824510714894,-3.1000089009828495,51.86000061035156,1.039216566250416,52.41999816894531,1.2156873744796868,51.5099983215332,-0.021006824510714894 4870,2013-02-06,52.72999954223633,52.86000061035156,52.29999923706055,52.61000061035156,287400.0,-0.002081767790195088,1.947367364352758,0.2553162132329108,70.39559348390179,71.74765632734906,-0.5729326648706135,-2.029453545938104,-4.683326558730421,-5.367616503219537,29.16298077566259,0.5600013732910156,1.7515083416024524,1.7059995651245146,-0.8526788797097211,4.26467800995875,0.4266603427074003,2.985338787541629,-1.2431630007445946,89.16251529165484,26.012735885895808,1.2793392224171167,2,-0.5500011444091797,-3.530000686645508,-6.930000305175781,-6.999998092651367,-0.6399993896484375,2,-0.030532915310609088,1.202896948253006,52.84000015258789,-3.1000089009828495,51.86000061035156,1.039216566250416,52.41999816894531,-0.030532915310609088 4871,2013-02-07,50.29999923706055,52.40999984741211,48.70000076293945,51.68000030517578,956500.0,-0.046083829438105184,1.6126752712263042,-11.500111262993927,53.638255122179274,68.28269366920341,1.865079671741725,0.5135091395554383,-2.214676867564634,-2.957380137134834,29.473677369106287,4.029998779296875,1.6687316280097022,-0.7790006637573228,-3.217040090942575,1.6590387634279296,-1.9980203773499525,0.44001904983530693,3.1399993896484304,37.647022920496326,-29.656162425978664,1.219019713592628,2,0.6950016021728516,-0.31999969482421875,-4.5,-4.569997787475586,2.9099998474121094,3,0.02445327158832411,1.947367364352758,52.72999954223633,1.202896948253006,52.84000015258789,-3.1000089009828495,51.86000061035156,0.02445327158832411 4872,2013-02-08,49.75,50.2599983215332,48.81000137329102,50.18999862670898,646800.0,-0.010934378636238917,4.000006577086721,0.3188393377911763,48.877545141867735,64.77131610032336,2.15930942955638,1.133434062339063,-1.6177601011767706,-2.4311824058780473,29.573017797358027,1.4899978637695241,1.6716906018895799,-1.3364999771118136,-3.756236486200791,1.083236531977164,-2.5463682316563023,-0.1266317225673248,3.595198669433586,24.70586440142463,-41.72329252509073,1.2098682545444899,2,1.0750007629394531,0.6649990081787109,-3.9200000762939453,-4.019998550415039,3.2099990844726562,4,0.040000033738025964,1.6126752712263042,50.29999923706055,1.947367364352758,52.72999954223633,1.202896948253006,52.84000015258789,0.040000033738025964 4873,2013-02-11,49.4900016784668,50.08000183105469,49.29999923706055,49.7400016784668,457000.0,-0.00522609691524023,-1.4761795194729703,0.5681835915486944,47.50996038642425,61.495966153588974,2.1990741591738185,1.4338690677244514,-1.319345724524993,-2.200092191905732,29.365368136062926,0.7800025939941406,1.5356896335337424,-1.575498390197751,-4.045004073230963,0.894007292835461,-2.8102512317143535,-0.3407455486811486,3.762293032836908,18.5882568359375,-46.30885752515317,1.2347528415166054,2,1.3349990844726562,1.4599971771240234,-2.740001678466797,-3.2350006103515625,4.189998626708984,0,0.04526162432409375,4.000006577086721,49.75,1.6126752712263042,50.29999923706055,1.947367364352758,52.72999954223633,0.04526162432409375 4874,2013-02-12,49.36999893188477,49.72999954223633,49.13000106811523,49.43999862670898,425600.0,-0.0024247876846251737,-1.1818307924925828,0.27999877929681816,47.134379082799306,58.95357385595155,2.090567501710467,1.5589806971145208,-1.1708783360206425,-2.1012069242039004,29.04566444756372,0.5999984741211009,1.197503994037902,-1.648001098632804,-4.212598337473516,0.9165961402079077,-2.9302997180531563,-0.3657024792124517,3.7912499004516462,16.10572580578622,-45.98378434957778,1.282298619420355,2,1.4550018310546804,1.5900001525878835,-2.6199989318847727,-3.1149978637695384,4.130001068115227,1,0.05570184442973436,-1.4761795194729703,49.4900016784668,4.000006577086721,49.75,1.6126752712263042,50.29999923706055,0.05570184442973436 4875,2013-02-13,48.9000015258789,49.27000045776367,48.43000030517578,48.72000122070313,553400.0,-0.009519899051533831,-1.2105205039401696,-2.5714441416896925,35.61947892253377,55.607617786734465,2.3691950123538916,2.030707208772519,-0.6824488822159012,-1.6522406615524332,28.956640999289068,0.9399986267089915,0.8765740358495151,-2.0529985427856516,-4.766465938109448,0.6604688525381448,-3.4097322404475534,-0.6962648451237499,4.172022345069578,11.809077255296069,-44.15728240613912,1.356733697661899,2,1.789999008178718,2.0349979400634837,-2.150001525878899,-2.6450004577636648,4.659999847412124,2,0.06543960835151896,-1.1818307924925828,49.36999893188477,-1.4761795194729703,49.4900016784668,4.000006577086721,49.75,0.06543960835151896 4876,2013-02-14,48.52999877929688,48.88999938964844,48.290000915527344,48.63000106811523,329600.0,-0.007566518098904407,-1.0689673316101367,-0.5555673292925517,23.391076254270317,50.560453758980465,2.5390378839807326,2.429998955126365,-0.27697882527476025,-1.302600382237344,28.898027922415302,0.6100006103515554,0.570494444668249,-2.3625011444091726,-5.238908443139948,0.513906154321603,-3.800704793774564,-0.9242974950437812,4.356344149020686,12.182648720138697,-38.466198866389576,1.438203649365389,2,2.0900020599365163,2.335000991821282,-1.779998779296882,-2.2749977111816477,4.569999694824212,3,0.0733567167285758,-1.2105205039401696,48.9000015258789,-1.1818307924925828,49.36999893188477,-1.4761795194729703,49.4900016784668,0.0733567167285758 4877,2013-02-15,48.90999984741211,48.93000030517578,48.34000015258789,48.709999084472656,237500.0,0.007830230325028165,3.9166335532067076,-1.999961853900723,28.375005722045827,46.90319693168718,1.7978461742418332,2.1035021077229175,-0.5921872374868755,-1.6966498162716164,28.977101095837433,0.5900001525878906,0.3323999018240684,-1.948000144958499,-4.905100668461884,1.0091003785448862,-3.4265504067101915,-0.46944988320680636,3.700562560138046,34.63679412153321,-12.70154613265823,1.4785502617516915,2,1.710000991821289,1.9549999237060547,-2.0074996948242188,-2.654998779296875,4.3300018310546875,4,0.08791656615161614,-1.0689673316101367,48.52999877929688,-1.2105205039401696,48.9000015258789,-1.1818307924925828,49.36999893188477,0.08791656615161614 4878,2013-02-19,49.2400016784668,49.27000045776367,48.43000030517578,48.83000183105469,341900.0,0.006747123943656064,2.5744884625061886,2.049991416963894,31.7460502291612,42.96526048279817,1.1813449140741241,1.808741548308106,-0.8583510390600679,-2.021359790341549,28.9522629554525,0.8400001525878906,0.13678072123321527,-1.581498336791995,-4.602088673402704,1.4390919998187144,-3.0917935050973497,-0.07120316848664032,3.111327039561992,65.97233812025316,20.478332899913454,1.5102951683053532,2,1.3349990844726562,1.6249980926513672,-2.2425012588500977,-2.9850006103515625,4.009998321533203,1,0.07554827943136844,3.9166335532067076,48.90999984741211,-1.0689673316101367,48.52999877929688,-1.2105205039401696,48.9000015258789,0.07554827943136844 4879,2013-02-20,48.86000061035156,49.59000015258789,48.86000061035156,49.209999084472656,295400.0,-0.0077173244346459,-3.1714441416893733,-0.8536551326305604,32.29815283424789,38.7322115217255,1.0475754844958516,2.21321798708108,-0.416321961816962,-1.6339116914730951,28.806867958054855,0.7299995422363281,-0.19627386253354473,-1.9049993515014663,-5.031493393459314,1.2214946904563817,-3.4682463724803867,-0.34175233052254583,3.24764843952714,43.846156103372486,-0.3630976351713713,1.5632470209789233,2,1.489999771118164,2.0049991607666016,-1.610001564025879,-2.395000457763672,5.549999237060547,2,0.09864919432283115,2.5744884625061886,49.2400016784668,3.9166335532067076,48.90999984741211,-1.0689673316101367,48.52999877929688,0.09864919432283115 4880,2013-02-21,48.099998474121094,48.75,47.9900016784668,48.72000122070313,186300.0,-0.015554689454290616,1.2352881778096916,1.7714441416893936,30.19745589507768,36.12767827426977,1.2088698923364163,2.9803187564990097,0.39622157893636967,-0.8543601524155733,28.789464289301637,0.8699989318847656,-0.47413295315615755,-2.5725013732910185,-5.903313429653387,0.7583106830713504,-4.2379074014722065,-0.9070953451098305,3.778591687696526,6.874806284719738,-38.31415572607716,1.6654060281811855,2,1.0250015258789062,2.615001678466797,-0.3449993133544922,-1.519998550415039,6.380001068115234,3,0.1122661475505915,-3.1714441416893733,48.86000061035156,2.5744884625061886,49.2400016784668,3.9166335532067076,48.90999984741211,0.1122661475505915 4881,2013-02-22,48.61000061035156,48.61999893188477,48.08000183105469,48.18999862670898,252900.0,0.01060295535154454,1.4545399374040435,-0.6774195533132382,26.796623368416718,33.674242521664105,0.48492620636055506,2.3639023994683157,-0.06228907372215531,-1.3413294285945625,27.71217851335166,0.5399971008300852,-0.9152026709423922,-1.917999267578125,-5.346962876909878,1.5109643417536276,-3.632481072244005,-0.20351746291224515,2.957502472797991,38.74997019764919,-3.9777983506989187,1.7144818046658765,2,0.4250011444091797,2.104999542236328,-0.6375017166137695,-2.030000686645508,6.020000457763665,4,0.10183091340849204,1.2352881778096916,48.099998474121094,-3.1714441416893733,48.86000061035156,2.5744884625061886,49.2400016784668,0.10183091340849204 4882,2013-02-25,48.54999923706055,49.459999084472656,48.54999923706055,48.88999938964844,466300.0,-0.0012343421628807638,-4.35293787656094,-0.809520349497266,28.53439135376044,31.565845962479237,0.39873813310121875,2.199590275507475,0.02732396052346786,-1.258569971762995,25.32748828050248,0.9099998474121094,-1.4140413496808648,-1.764000511169435,-5.121532867714862,1.593531845375992,-3.442766689442152,-0.085234332896718,2.731303733714384,34.99988079059676,-6.71428787458288,1.6787661782727152,2,0.3100013732910156,2.1650009155273438,-0.3100004196166992,-1.9699993133544922,5.760002136230476,0,0.09371780244205064,1.4545399374040435,48.61000061035156,1.2352881778096916,48.099998474121094,-3.1714441416893733,48.86000061035156,0.09371780244205064 4883,2013-02-26,48.9000015258789,49.16999816894531,48.41999816894531,48.6500015258789,250900.0,0.007209110078650216,-1.1126560787432458,-0.735293787656094,22.175203113390452,28.79260418810048,-0.048899232917911206,1.6614803037137307,-0.27355954469400245,-1.5800350940368233,22.853055270275803,0.75,-1.6114175217583124,-1.2404983520507855,-4.508108970310403,2.0271122662088317,-2.8743036611805977,0.39330695707902663,2.1179973415113835,56.87504470352577,20.945680337799793,1.6338053091298086,2,-0.1100006103515554,1.8149986267089915,-0.6550025939941335,-2.3200016021728445,4.909999847412124,1,0.08875255658818504,-4.35293787656094,48.54999923706055,1.4545399374040435,48.61000061035156,1.2352881778096916,48.099998474121094,0.08875255658818504 4884,2013-02-27,49.290000915527344,49.61000061035156,48.52999877929688,48.6500015258789,378000.0,0.007975447392206014,-1.4545359966708515,2.5599975585937784,26.63048238737457,27.793826795305012,-0.5044924787524749,1.0961294370827517,-0.587618577840388,-1.9343092870168235,20.124125492541125,1.0800018310546804,-1.7139105119083666,-0.7034990310668974,-3.8370941084024324,2.4300960462686376,-2.2702965697346613,0.8632985076008666,1.4857581767490586,80.24691939445174,48.942318583058004,1.5667975386677668,2,-0.48999977111816406,1.4249992370605469,-1.0450019836425781,-2.710000991821289,4.360000610351555,2,0.08034081986038633,-1.1126560787432458,48.9000015258789,-4.35293787656094,48.54999923706055,1.4545399374040435,48.61000061035156,0.08034081986038633 4885,2013-02-28,49.7599983215332,49.81000137329102,49.13999938964844,49.290000915527344,514500.0,0.009535349914302715,1.3508696786973555,0.7343716472355258,44.99999999999999,30.194818322608306,-0.9383476921002369,0.4980897373762474,-0.9704576495805952,-2.367561541502866,17.83737167344568,0.6700019836425852,-1.7748148739199223,-0.1360015869140625,-3.164298470994652,2.892295297166527,-1.6501500289543571,1.3781468551262321,0.7929001776384297,97.10964942261305,63.85584257318485,1.5141484420402942,2,-0.8599967956542969,0.9550018310546875,-1.3999996185302734,-2.684999465942383,4.670001983642578,3,0.09344858687156865,-1.4545359966708515,49.290000915527344,-1.1126560787432458,48.9000015258789,-4.35293787656094,48.54999923706055,0.09344858687156865 4886,2013-03-01,49.83000183105469,49.88999938964844,48.959999084472656,49.209999084472656,570000.0,0.001406822987998213,1.5135215943418596,1.3191620605972063,50.81302451944251,32.68793152231905,-0.8991034086969591,0.3117556883077981,-0.9387642425448419,-2.4053089158813634,16.33773733902652,0.9300003051757812,-1.8238245154442438,0.0180017471313505,-2.9134433803927493,2.9494468746554503,-1.4477208166306994,1.4837243108934004,0.5178649224605607,95.91853681828562,59.03952300340178,1.4657225637620512,3,-0.8900012969970703,0.8849983215332031,-1.4000024795532227,-2.755002975463867,4.429996490478516,4,0.09331722938616682,1.3508696786973555,49.7599983215332,-1.4545359966708515,49.290000915527344,-1.1126560787432458,48.9000015258789,0.09331722938616682 4887,2013-03-04,50.959999084472656,51.08000183105469,49.52999877929688,49.83000183105469,579000.0,0.022677046194963912,1.2627736413300632,1.8225681412662278,62.69425101972112,36.12662049904793,-1.9084181293907605,-0.983662130125353,-1.9644100350076172,-3.500143471779495,14.718343198652988,1.5500030517578054,-1.6816380529761403,1.220998954772952,-1.5023185991231642,3.9443165086690684,-0.14065982217510253,2.5826577317210067,-2.9699974060058594,95.48862476050618,53.97042544421447,1.3616587769480577,3,-1.424997329711914,-0.24499893188476562,-1.859999656677246,-3.260000228881836,6.4099998474121165,0,0.07201730866515677,1.5135215943418596,49.83000183105469,1.3508696786973555,49.7599983215332,-1.4545359966708515,49.290000915527344,0.07201730866515677 4888,2013-03-05,51.81000137329102,51.81000137329102,51.040000915527344,51.040000915527344,422300.0,0.016679794036286832,-1.0000000000000184,0.6814179905611395,68.71164100721866,40.17256362937801,-2.632347682854359,-1.9369086075954698,-2.7012560038580347,-4.313675149765686,13.074731344895246,0.8500022888183665,-1.3693952693683684,2.0735012054443445,-0.6416979628943906,4.7887003737830796,0.7159016212749734,3.4311007896137156,-3.758199691772468,100.0,52.98425880059086,1.357599584169368,3,-1.9099998474121165,-1.1700000762939524,-1.7900018692016673,-3.190002441406257,5.579998016357415,1,0.048253231687594544,1.2627736413300632,50.959999084472656,1.5135215943418596,49.83000183105469,1.3508696786973555,49.7599983215332,0.048253231687594544 4889,2013-03-06,51.72999954223633,52.25,51.54999923706055,52.0,363800.0,-0.001544138755725566,-1.2222208766522757,-0.3506497366869589,73.08311972952446,44.93763738876099,-2.3494983853231446,-2.049402988851938,-2.495733544818563,-4.202726490781231,11.39632940328428,0.7000007629394531,-1.1190323734684142,2.048999404907228,-0.43459639746668444,4.53259520728114,0.8072015037202718,3.290797306094184,-3.5278698730468747,84.19451935987311,31.37352059208223,1.2417979011869578,3,-1.5649986267089844,-1.2599983215332031,-1.7100000381469727,-3.1100006103515625,5.799999237060554,2,0.04020881209087235,-1.0000000000000184,51.81000137329102,1.2627736413300632,50.959999084472656,1.5135215943418596,49.83000183105469,0.04020881209087235 4890,2013-03-07,51.11999893188477,51.88000106811523,50.95000076293945,51.709999084472656,179600.0,-0.011792008810158627,-1.0000082036809763,2.1851820455219504,70.32962623835158,49.77463770764264,-1.4148463053351463,-1.6508436172644494,-1.7508502875214589,-3.5629363125025932,9.40854652839542,0.9300003051757741,-0.9215280825134329,1.5194988250732493,-0.6298655158079782,3.668863165954477,0.444816654632632,2.5941809955138666,-2.674997042846684,65.65347253302807,7.374247381604164,1.0746821704406142,3,-0.7849998474121165,-0.6499977111816477,-1.0999994277954173,-2.500000000000007,4.479999542236321,3,0.049491444578573685,-1.2222208766522757,51.72999954223633,-1.0000000000000184,51.81000137329102,1.2627736413300632,50.959999084472656,0.049491444578573685 4891,2013-03-08,51.52999877929688,51.599998474121094,50.86999893188477,51.43000030517578,282500.0,0.008020341470633019,5.083383666592432,-0.16948889535448988,70.46870017434327,54.434005354374065,-1.5277442038469502,-2.0701056363361374,-2.028738390865449,-3.9371068857759965,9.83507714241672,0.729999542236321,-0.6782602902856354,1.8679986953735437,-0.43083005592360024,4.166827446670688,0.7185843197249682,3.017413071022119,-2.8566970036010773,73.5293787656096,11.753115931873062,1.1494143756485729,3,-1.1949996948242259,-1.059997558593757,-1.5099992752075266,-2.9099998474121165,5.3100013732910085,4,0.05627792731569059,-1.0000082036809763,51.11999893188477,-1.2222208766522757,51.72999954223633,-1.0000000000000184,51.81000137329102,0.05627792731569059 4892,2013-03-11,51.7400016784668,51.77999877929688,51.34000015258789,51.38000106811523,276900.0,0.004075352302439494,1.000017339737444,3.600061036087402,69.90441410511532,59.73725102012127,-1.383107150127877,-2.2381285126870836,-2.0772869951338677,-4.110973009460281,10.33441909718559,0.4399986267089915,-0.31331628054661564,1.97850151062012,-0.5014923790024284,4.458495400242668,0.7385045658088458,3.2184984554313942,-2.8520980093127406,63.04362849300206,1.7238616143757781,1.239996944811276,3,-1.3500022888183594,-1.2700004577636719,-1.7200021743774414,-3.1200027465820312,4.619998931884766,0,0.0487049973196112,5.083383666592432,51.52999877929688,-1.0000082036809763,51.11999893188477,-1.2222208766522757,51.72999954223633,0.0487049973196112 4893,2013-03-12,51.72999954223633,51.81000137329102,51.54999923706055,51.75,214900.0,-0.00019331534414368523,2.714231219857494,-0.055556732929257585,74.28080876539026,65.0317317287897,-1.0386820458727826,-2.1625837483916968,-1.8948809196953817,-4.0632479908619175,10.86927308892809,0.26000213623047586,0.06807476870658036,1.856499481201169,-0.7698710332234953,4.482869995625833,0.5433142239888369,3.169684738413501,-2.6403700932315175,62.31883657351974,-1.1611901143496155,1.3131852572123333,3,-1.125,-1.2599983215332031,-1.6725006103515625,-3.1100006103515625,4.279998779296875,1,0.10902763269973592,1.000017339737444,51.7400016784668,5.083383666592432,51.52999877929688,-1.0000082036809763,51.11999893188477,0.10902763269973592 4894,2013-03-13,52.11999893188477,52.13000106811523,51.52999877929688,51.68000030517578,273400.0,0.0075391338314243495,1.6086891621816801,-21.999427808506937,86.28151163583358,69.61856635499342,-1.1007897568098244,-2.46223674663063,-2.1137388510567234,-4.4130334061618655,11.393542260352227,0.6000022888183452,0.4634759508381805,2.108998870849618,-0.6887360650586984,4.906733806757934,0.7101314028954562,3.5078663388037796,-2.8407472498202537,99.20618101010702,27.385943688274878,1.3988674679541588,3,-1.5149993896484446,-1.6499977111816477,-1.9099998474121165,-3.500000000000007,4.210002899169915,2,0.10111282743215311,2.714231219857494,51.72999954223633,1.000017339737444,51.7400016784668,5.083383666592432,51.52999877929688,0.10111282743215311 4895,2013-03-14,52.099998474121094,52.4000015258789,51.63999938964844,52.13000106811523,437000.0,-0.0003837386449262459,1.6666577434531913,-0.06818792644545409,84.55436120952076,73.36760376500212,-0.7978566698075085,-2.308570135334108,-1.9409002470261925,-4.367536113397293,11.500494109221995,0.7600021362304616,0.9042461597066591,1.9289985656738295,-0.9655469860193406,4.823544117367,0.48172578982724445,3.3762713415204146,-2.642501892980448,80.39199064528141,4.2072989433211205,1.4472727758465838,3,-1.1349983215332031,-1.674997329711914,-1.794999122619629,-3.479999542236328,4.569999694824219,3,0.1042226576623213,1.6086891621816801,52.11999893188477,2.714231219857494,51.72999954223633,1.000017339737444,51.7400016784668,0.1042226576623213 4896,2013-03-15,52.09000015258789,52.43000030517578,51.9000015258789,51.93000030517578,750500.0,-0.00019190636902166602,-3.818227532034918,-5.332867132868396,85.39995513922851,75.8904597782807,-0.48451631358433644,-2.1272560984783127,-1.8201617848604954,-4.314915109046979,11.52087131193091,0.5299987792968821,1.3168999306381153,1.7410001754760742,-1.1664627449074274,4.648463095859576,0.28726871528432696,3.1947316356678215,-2.397103175868182,68.80732981727952,-12.067009002976889,1.45373146019175,3,-0.4400005340576172,-1.8799991607666016,-1.4000015258789062,-3.470001220703125,5.029998779296882,4,0.06738334250818423,1.6666577434531913,52.099998474121094,1.6086891621816801,52.11999893188477,2.714231219857494,51.72999954223633,0.06738334250818423 4897,2013-03-18,53.209999084472656,53.43999862670898,51.86999893188477,51.93999862670898,502800.0,0.021501227272104684,-1.2269501627333819,7.937510430822828,87.34830474185684,77.9612001932405,-1.3988975805557118,-3.0657764375209524,-2.8553874914958968,-5.376084929573977,11.849209679831324,1.5699996948242045,1.5701223521256864,2.6459991455078153,-0.4436597644957345,5.735658055511365,1.1011696905060404,4.19082860050959,-3.2433917749073373,87.95813818791908,3.8808292941425577,1.5448294550017743,3,-1.0550003051757812,-2.4949989318847656,-2.722498893737793,-4.590000152587891,3.6399993896484375,0,0.06822028059712015,-3.818227532034918,52.09000015258789,1.6666577434531913,52.099998474121094,1.6086891621816801,52.11999893188477,0.06822028059712015 4898,2013-03-19,52.959999084472656,53.4900016784668,52.36000061035156,53.45000076293945,384500.0,-0.004698365049830566,2.9648916164178205,-0.38582795421163235,82.59320591487601,79.01787643605735,-1.0824461896398319,-2.6591290375510823,-2.52177144782587,-5.061086787752231,12.552791540410158,1.1300010681152344,1.7987610379571919,2.2099992752075224,-0.9899804724987149,5.40997902291376,0.6100094013544037,3.809989149060641,-2.576584816850101,72.95909132488512,-11.12343902067461,1.5999898738531169,3,-0.779998779296875,-2.2199974060058594,-2.339999198913574,-4.340000152587891,4.1000022888183665,1,0.06419942569213055,-1.2269501627333819,53.209999084472656,-3.818227532034918,52.09000015258789,1.6666577434531913,52.099998474121094,0.06419942569213055 4899,2013-03-20,53.68000030517578,53.95000076293945,53.099998474121094,53.13999938964844,417800.0,0.013595189447694445,-1.7419307204823724,-1.1020389097788261,83.33330089547931,80.4627291757382,-1.672647589105516,-3.161610546366184,-3.143552876805572,-5.702620945758056,13.723316787529832,0.9900016784667969,1.8936161543018102,2.689000511169432,-0.6352507432986343,6.013251765637499,1.026874883935399,4.351126138403465,-2.861663800035032,88.31167544376792,5.634215734808706,1.6621256272340332,3,-1.2700004577636719,-2.7099990844726562,-2.7925004959106445,-5.060001373291016,3.0600013732910156,2,0.04340532792681007,2.9648916164178205,52.959999084472656,-1.2269501627333819,53.209999084472656,-3.818227532034918,52.09000015258789,0.04340532792681007 4900,2013-03-21,53.5,53.790000915527344,53.15999984741211,53.38999938964844,407500.0,-0.0033532098389057463,-1.210531247072051,0.2037044886195058,80.6343472734173,81.59224552007976,-1.2511080379839825,-2.6944592214439496,-2.880873507214446,-5.454303272913293,14.253955401267483,0.6300010681152344,1.8696094855921856,2.239000129699704,-0.9718290136370129,5.449829273036421,0.6335855580313492,3.844414701368059,-2.180597213611456,78.36536698088977,-2.5282461115441066,1.6054145716683577,3,-0.8549995422363281,-2.529998779296875,-2.6075000762939453,-4.880001068115234,3.5,3,0.052897230487003455,-1.7419307204823724,53.68000030517578,2.9648916164178205,52.959999084472656,-1.2269501627333819,53.209999084472656,0.052897230487003455 4901,2013-03-22,53.56000137329102,53.77999877929688,53.290000915527344,53.7599983215332,255000.0,0.001121520996093972,3.083351877165472,-1.8181439866832478,76.42273586141818,82.3165034930023,-1.109552438860561,-2.492390923794666,-2.860951994143875,-5.4403143143192025,14.813270385058704,0.48999786376953836,1.8332573339067437,2.05150146484376,-1.0605210099913975,5.163523939678917,0.4954902274261812,3.6075127022613387,-1.8197029106543354,81.25004584968667,2.11161629428139,1.5560112374175799,3,-0.8200016021728587,-2.5900001525878977,-2.7475013732910227,-4.940002441406257,4.289997100830071,4,0.05806565937104624,-1.210531247072051,53.5,-1.7419307204823724,53.68000030517578,2.9648916164178205,52.959999084472656,0.05806565937104624 4902,2013-03-25,53.099998474121094,53.7599983215332,52.70000076293945,53.72000122070313,320800.0,-0.008588552788934778,2.028577656675749,3.1000610360877325,64.2383464629919,81.20067434829137,-0.48762537087395685,-1.76450276775347,-2.337618740361421,-4.904412731635247,15.942482215187937,1.05999755859375,1.8541733704884251,1.3639986038208036,-1.4921034604585515,4.220100668100159,-0.06405242831887392,2.792049635960481,-1.0061476434359662,46.54074168264121,-28.721270756793615,1.428051032139679,3,-0.3599987030029297,-2.1299972534179688,-2.3574981689453125,-4.479999542236328,3.700000762939453,0,0.07570622548554073,3.083351877165472,53.56000137329102,-1.210531247072051,53.5,-1.7419307204823724,53.68000030517578,0.07570622548554073 4903,2013-03-26,53.2400016784668,53.77000045776367,53.06000137329102,53.36999893188477,228500.0,0.0026365952611833166,-1.8979680809654111,0.2096720605426781,66.4487834553922,78.99703788379787,-0.43684875263091527,-1.64714287702418,-2.4213528057194367,-4.9725210799269774,17.023593820792943,0.7099990844726491,1.855532068932078,1.2870018005371122,-1.3095392192648347,3.883542820339059,-0.011268709363861262,2.5852723104380857,-0.8491668586209755,43.2000732421875,-29.654266599031416,1.298270509900975,3,-0.44500160217285156,-2.270000457763672,-2.4975013732910156,-4.620002746582031,2.3400001525878906,1,0.06780609845687469,2.028577656675749,53.099998474121094,3.083351877165472,53.56000137329102,-1.210531247072051,53.5,0.06780609845687469 4904,2013-03-27,53.25,53.33000183105469,52.38999938964844,52.93999862670898,316100.0,0.0001877971678811985,2.999967534839176,-2.3846763307705094,76.69168044192998,78.12340668739891,-0.3013945850005797,-1.4179559794283279,-2.3870232018749107,-4.923887622806355,18.26680146028221,0.94000244140625,1.8568775355961407,1.0990001678466825,-1.2329827799168669,3.430983115610232,-0.06699130603509218,2.2649916417284572,0.7000007629394531,61.428548073307496,-11.827038641558516,1.1659914738817734,3,-0.3400001525878906,-2.279998779296875,-2.5299997329711914,-4.630001068115234,3.270000457763672,2,0.07154932156415073,-1.8979680809654111,53.2400016784668,2.028577656675749,53.099998474121094,3.083351877165472,53.56000137329102,0.07154932156415073 4905,2013-03-28,54.40999984741211,54.52000045776367,53.11999893188477,53.11999893188477,292000.0,0.02178403469318524,-1.1705434609038294,4.161274841567592,80.37969844635873,77.56560038819116,-1.2284456675145208,-2.3312520453307,-3.4844333624410737,-6.037714398860572,19.905749093898525,1.4000015258788991,1.8738649206403437,2.0264999389648466,-0.22767762662552116,4.280677504555214,0.8994111561696627,3.1535887217600305,-2.020000457763672,94.83565468589656,20.72181982907233,1.1270887827951825,3,-1.2150001525878906,-3.154998779296875,-3.802499771118164,-5.790000915527344,1.9200019836425781,3,0.04282304424901606,2.999967534839176,53.25,-1.8979680809654111,53.2400016784668,2.028577656675749,53.099998474121094,0.04282304424901606 4906,2013-04-01,54.47999954223633,54.790000915527344,54.099998474121094,54.56999969482422,332600.0,0.0012865226065157387,1.603770054053276,-0.06976751063087398,79.78254595874807,76.7249605234013,-1.0323320756831222,-2.1449989669065843,-3.4749100899022096,-5.99839331499517,21.74087842316544,0.69000244140625,1.8015617974837355,1.863999748229979,-0.2351272737926422,3.9631267702526003,0.8144362372186649,2.9135632592412932,-2.0900001525878906,87.083284325101,11.09123345895793,1.0495635110113108,4,-0.904998779296875,-3.0449981689453125,-4.559999465942383,-5.8600006103515625,2.6800003051757812,0,0.04625551539900452,-1.1705434609038294,54.40999984741211,2.999967534839176,53.25,-1.8979680809654111,53.2400016784668,0.04625551539900452 4907,2013-04-02,54.63000106811523,54.95000076293945,54.4000015258789,54.75,395900.0,0.002753331995948516,1.1153798188020667,1.3333192048489748,80.59069794392863,76.50245963774047,-1.0725093759211362,-2.1143600819288864,-3.5374926140077108,-6.06232008871045,22.793317112718537,0.549999237060554,1.7756049547642263,1.8305011749267521,-0.3004983317747687,3.961500681628273,0.7650014215759953,2.896000928277509,-2.144001617431634,87.50001862644122,9.374462570815282,1.0654997533507586,4,-0.960000991821282,-2.9450016021728445,-4.755000114440911,-6.010002136230462,3.05999755859375,1,0.058941924639375864,1.603770054053276,54.47999954223633,-1.1705434609038294,54.40999984741211,2.999967534839176,53.25,0.058941924639375864 4908,2013-04-03,54.31000137329102,54.849998474121094,53.97000122070313,54.81999969482422,375800.0,-0.005857581705429826,2.087731978771366,4.250023842069816,73.44753449968715,75.40404114931913,-0.604436235653445,-1.6837924375285311,-3.1439180707293986,-5.680384893372441,23.1478355169072,0.8799972534179616,1.7498684495745422,1.3855014801025476,-0.7938519809487588,3.564854941153854,0.2958247495768944,2.4751782106282008,-1.6761618438720802,75.00003725288327,-0.44000229460635865,1.0896767305256525,4,-0.6400012969970774,-2.62500190734864,-4.522500991821296,-5.690002441406257,3.1699981689453054,2,0.045847869652127615,1.1153798188020667,54.63000106811523,1.603770054053276,54.47999954223633,-1.1705434609038294,54.40999984741211,0.045847869652127615 4909,2013-04-04,53.81000137329102,54.25,53.38000106811523,54.25,278700.0,-0.00920640742693657,2.954552942094481,0.8627452447024133,66.60195267854441,73.84488619433323,-0.09393452244013645,-1.075094770910475,-2.5752810851470613,-5.116576655165183,22.956036948908114,0.9300003051757955,1.5840271618567812,0.7815013885498132,-1.3559576817095476,2.918960458809174,-0.2872281465798707,1.8502309236794972,-1.0371921698608517,37.70501371622031,-35.575717791864136,1.068729535129681,4,-0.14000129699707742,-2.0700016021728587,-4.0575008392334055,-5.190002441406257,4.020000457763665,3,0.0328935218842461,2.087731978771366,54.31000137329102,1.1153798188020667,54.63000106811523,1.603770054053276,54.47999954223633,0.0328935218842461 4910,2013-04-05,53.6500015258789,53.709999084472656,53.0099983215332,53.4000015258789,193600.0,-0.002973422102374057,2.7838378422961267,-0.5681835915486944,64.71697502096272,72.54424610094931,0.10010811458129609,-0.7545197113858961,-2.3457987720434588,-4.878680708802136,23.23066242946422,0.8000030517578196,1.471136475519522,0.4950014114379826,-1.4584201916128947,2.44842301448886,-0.4817093900874525,1.4717122129634177,-0.7465608288781738,32.98981437785082,-39.16902123720233,0.9767108015254371,4,0.019998550415046168,-1.6950016021728445,-3.892500877380364,-5.0300025939941335,3.4199981689453196,4,0.05349485275411192,2.954552942094481,53.81000137329102,2.087731978771366,54.31000137329102,1.1153798188020667,54.63000106811523,0.05349485275411192 4911,2013-04-08,54.43000030517578,54.43999862670898,53.77999877929688,53.79999923706055,196200.0,0.014538653441056093,1.0307759121560165,2.5200042724609375,62.298382755130575,72.32869457785361,-0.6073751660303301,-1.3767022491473426,-3.0957876068687824,-5.570187790311238,23.828333113788386,0.7899971008300781,1.3055293710365774,1.130000114440918,-0.7444716854711402,3.004471914352976,0.1927642144848889,2.067236014396947,-1.4200019836425781,73.19588642441404,2.910160627521904,0.93723589995603,4,-0.7600002288818359,-2.4750003814697266,-4.622499465942383,-5.810001373291016,3.4399986267089915,0,0.034907248121000434,2.7838378422961267,53.6500015258789,2.954552942094481,53.81000137329102,2.087731978771366,54.31000137329102,0.034907248121000434 4912,2013-04-09,54.2599983215332,54.5099983215332,54.0,54.41999816894531,314200.0,-0.0031233140306708984,1.9999887803071952,-0.2539675811832808,63.31964057486131,71.98101203557239,-0.28555182677639834,-1.062714412095005,-2.9400088707032666,-5.326154674232974,24.336437204289165,0.5099983215332031,1.1611798808397467,0.833998298645021,-0.9347534711493211,2.602750068439363,-0.050377586252153606,1.7183741835421955,-1.25,67.93477697498679,-1.9296399460747864,0.8843758848971726,4,-0.5899982452392578,-2.019998550415039,-4.432497978210449,-5.6399993896484375,4.25,1,0.05344639910775739,1.0307759121560165,54.43000030517578,2.7838378422961267,53.6500015258789,2.954552942094481,53.81000137329102,0.05344639910775739 4913,2013-04-10,57.36999893188477,57.61000061035156,54.77999877929688,54.95000076293945,1018200.0,0.05731663668550757,-1.0507243772788015,-15.125002980235125,75.37822917437342,71.83507300584388,-3.071057988055699,-3.9300093706782704,-6.013557965104333,-8.349195960522628,25.53082920119069,3.3500022888183594,1.1573524342279669,3.66199893951417,1.324725515966854,5.999272363061486,2.493362227740512,4.830635651287828,-4.243600463867196,94.78257480327382,26.125876038211047,1.1686367117736598,4,-2.05999946594239,-3.1299991607666087,-7.244997978210456,-8.750000000000007,0.20000076293944602,2,0.005577822917586905,1.9999887803071952,54.2599983215332,1.0307759121560165,54.43000030517578,2.7838378422961267,53.6500015258789,0.005577822917586905 4914,2013-04-11,57.38999938964844,57.52999877929688,57.15999984741211,57.52999877929688,471300.0,0.00034862224396081665,4.285722070844252,-0.0578510312301017,77.3558008547916,71.49908438455866,-2.729027866415379,-3.725984359942238,-5.991609659278396,-8.26814490722569,26.52671935455635,0.36999893188477273,1.2848100260354514,3.418499374389647,0.681030298565048,6.155968450214246,2.049764836477351,4.787233912301943,-3.9049127502441436,95.21736714701422,26.64082503460574,1.3687345379122984,4,-2.0799999237060547,-3.1499996185302734,-7.119997978210449,-8.770000457763672,0.42000198364258523,3,0.0015682201349547231,-1.0507243772788015,57.36999893188477,1.9999887803071952,54.2599983215332,1.0307759121560165,54.43000030517578,0.0015682201349547231 4915,2013-04-12,57.52999877929688,57.59000015258789,56.540000915527344,57.06999969482422,327200.0,0.0024394387722139754,2.620675593907027,-3.2857220708445705,77.60774653454415,71.25744000409155,-2.659598248599508,-3.624135025515436,-6.070404853836173,-8.292479033588059,27.11501696842221,1.0499992370605469,1.4120368584258784,3.286998748779304,0.2684106947494911,6.305586802809117,1.777704721764401,4.796292775794207,-3.7149190222168045,97.91118034445822,29.65974463047,1.509294027014905,4,-2.2199993133544993,-3.289999008178718,-7.212497711181648,-8.909999847412116,0.18000030517577414,4,0.0052147237636612775,4.285722070844252,57.38999938964844,-1.0507243772788015,57.36999893188477,1.9999887803071952,54.2599983215332,0.0052147237636612775 4916,2013-04-15,55.599998474121094,57.34000015258789,55.56000137329102,57.34000015258789,378100.0,-0.03354772025252206,1.0459736347671968,-3.782619872953684,64.43417403469698,69.46227068084359,-0.6191263531371547,-1.49430547505046,-4.0939176190049835,-6.266123041645578,27.36347474400868,1.9699974060058594,1.4715401223721187,1.1814985275268555,-1.7157390907786905,4.078736145832401,-0.26712028162592105,2.630117336679632,-1.481325048779297,44.32127987826785,-25.574437529642104,1.4486188091527743,4,-0.28999900817871094,-1.3599987030029297,-5.197498321533203,-6.979999542236328,2.5900001525878835,0,0.026438871601540237,2.620675593907027,57.52999877929688,4.285722070844252,57.38999938964844,-1.0507243772788015,57.36999893188477,0.026438871601540237 4917,2013-04-16,56.84000015258789,56.86000061035156,55.52999877929688,56.09000015258789,321400.0,0.022302189073691414,2.3670893410721523,-0.4310340669676036,68.44261109717077,68.90616808056399,-1.6904400077514339,-2.580728095120776,-5.3014014834694905,-7.40972348116297,26.851243641022286,1.3300018310546804,1.4384880065679297,2.240000152587889,-0.7902256912290042,5.270225996404783,0.7248872306794425,3.755113074496336,-2.442020552445314,72.79152086354979,-0.4611457179686482,1.515112921908448,4,-1.5300006866455078,-2.364999771118164,-6.4375,-8.220001220703125,0.11999893188476562,1,0.01812101999528215,1.0459736347671968,55.599998474121094,2.620675593907027,57.52999877929688,4.285722070844252,57.38999938964844,0.01812101999528215 4918,2013-04-17,56.36000061035156,56.61999893188477,56.02000045776367,56.4900016784668,493100.0,-0.008444749137011986,2.07695016383814,-0.17333475748697916,65.20038900204119,68.75043878317474,-0.9935497488704996,-1.9320035237678042,-4.775738159856836,-6.838328631407755,26.276423638146095,0.8199996948242188,1.4037390589738905,1.5900005340576158,-1.4343140827998155,4.614315150915047,0.07784322562890367,3.102157842486328,-1.7050593293922702,40.29132416201692,-33.03363018826218,1.512157308428714,4,-1.0500011444091797,-1.7900009155273438,-5.930000305175781,-7.740001678466797,0.3699989318847656,2,0.03814758140344576,2.3670893410721523,56.84000015258789,1.0459736347671968,55.599998474121094,2.620675593907027,57.52999877929688,0.03814758140344576 4919,2013-04-18,56.0099983215332,56.5,55.4900016784668,56.5,399900.0,-0.006210118612988036,3.122428007567088,3.7692127116406,58.49255567551281,68.0588366336803,-0.33375781948578975,-1.4740698417767035,-4.414790806505437,-6.408257383529069,25.165928135834537,1.0099983215332031,1.3442682873565488,1.1234983444213853,-1.9035316883821807,4.150528377224951,-0.3900166719803977,2.6370133608231683,-1.118652294222528,24.76176290004396,-43.948537187446405,1.5135150164017828,4,-0.3149986267089844,-1.4399986267089844,-5.472497940063477,-7.3899993896484375,0.7000007629394531,3,0.027852194608819936,2.07695016383814,56.36000061035156,2.3670893410721523,56.84000015258789,1.0459736347671968,55.599998474121094,0.027852194608819936 4920,2013-04-19,56.33000183105469,56.40999984741211,55.63000106811523,56.209999084472656,366800.0,0.005713328318355915,4.571444141689424,-0.24490272555293457,59.56566933668909,67.75520180940903,-0.2610799468724707,-1.6560947992244763,-4.716358928236744,-6.653022832697616,23.995420076685452,0.7799987792968821,1.3676395833836708,1.3020017623901339,-1.716701210750081,4.320704735530349,-0.2073497241799771,2.811353248960245,-1.221163437100742,45.40545110378872,-20.11409524875775,1.5093514865701079,4,-0.5250015258789062,-1.7050018310546875,-5.792501449584961,-7.405002593994141,1.0399971008300852,4,0.026273735028008005,3.122428007567088,56.0099983215332,2.07695016383814,56.36000061035156,2.3670893410721523,56.84000015258789,0.026273735028008005 4921,2013-04-22,56.66999816894531,56.790000915527344,55.709999084472656,56.349998474121094,224500.0,0.00603579490216144,2.85711366330159,2.6666030898340645,60.34480824190897,67.42466488352544,-0.279287687683869,-1.8457861047962467,-4.955250835316605,-6.92014969918656,22.863699933054587,1.0800018310546875,1.4816174491110914,1.4864982604980455,-1.5342102614245263,4.507206782420617,-0.023856000463240434,2.9968525214593313,-1.3610667976795554,86.1311978437198,22.42573263571922,1.5103542609612854,4,-0.47499847412109375,-1.9299983978271484,-5.974997520446777,-7.554998397827148,0.410003662109375,0,0.01835187840357566,4.571444141689424,56.33000183105469,3.122428007567088,56.0099983215332,2.07695016383814,56.36000061035156,0.01835187840357566 4922,2013-04-23,57.11999893188477,57.31000137329102,56.15999984741211,56.95000076293945,729900.0,0.007940723089453927,3.181800527118797,0.5312447845886306,64.06404411147,66.1675332098695,-0.31394858783423274,-2.0861338421919484,-5.279102732911049,-7.287058594151453,22.669708571359134,1.1500015258789134,1.6504294015404781,1.735499000549325,-1.236059510804182,4.707057511902832,0.24971974487257143,3.2212782562260784,-1.6269820214921538,89.56030366672121,26.15647155207006,1.4857792556767524,4,-0.579998016357429,-2.3799991607666087,-6.1899986267089915,-7.920000076293952,0.20000076293944602,1,0.01873248800477345,2.85711366330159,56.66999816894531,4.571444141689424,56.33000183105469,3.122428007567088,56.0099983215332,0.01873248800477345 4923,2013-04-24,56.849998474121094,57.209999084472656,56.68000030517578,57.0,348000.0,-0.004726898858763207,-1.1632697547683923,-0.8823714208778017,65.57374614377714,64.85841601975679,-0.1402120545712222,-1.614595728629645,-4.875108117004913,-6.93788618477496,22.456675387177132,0.529998779296875,1.7983057317247955,1.2849987030029268,-1.574536383041135,4.144533789046989,-0.14476884001910406,2.7147662460249578,-1.1876228677317613,74.72511119215568,7.737165232171947,1.4297675430220311,4,-0.30999755859375,-1.8649978637695312,-5.414999008178711,-6.869998931884766,-0.23999786376953125,2,0.0019349272348994084,3.181800527118797,57.11999893188477,2.85711366330159,56.66999816894531,4.571444141689424,56.33000183105469,0.0019349272348994084 4924,2013-04-25,57.06000137329102,57.4000015258789,56.91999816894531,57.11999893188477,313400.0,0.003693982494397563,-1.8235162122740465,0.39997965515487516,67.38020753333969,63.72202279740073,-0.44918443245911277,-1.6069150710949955,-4.942045297646914,-7.07132269417631,23.198081110063296,0.5500030517578054,1.981599393601222,1.3045015335083079,-1.409612440032447,4.018615507049063,-0.052555453262073115,2.661558520278689,-1.2418157665847147,80.79095679910424,9.10993836986566,1.3570569867703783,4,-0.6149997711181712,-2.0600013732910227,-5.600000381469734,-6.6200008392334055,-0.7600021362304759,3,-0.005783417860364182,-1.1632697547683923,56.849998474121094,3.181800527118797,57.11999893188477,2.85711366330159,56.66999816894531,-0.005783417860364182 4925,2013-04-26,56.7400016784668,57.29999923706055,56.6500015258789,57.09000015258789,238700.0,-0.005608126307792394,-1.4528272010133774,5.83354526958291,62.352935416631766,63.490774062060154,-0.28276645705725656,-1.1630368599467786,-4.46459686421808,-6.678394816445902,22.853599829808573,0.6499977111816477,1.7825801776266985,0.8680017471313448,-1.8026141036168468,3.5386175978795364,-0.467306178242751,2.2033096725054406,-0.7784708714688691,60.94681100798176,-10.10708342182766,1.3353079253740954,4,-0.2950000762939453,-1.7400016784667969,-5.05000114440918,-5.770000457763672,-0.6500015258789062,4,-0.0005287732306417103,-1.8235162122740465,57.06000137329102,-1.1632697547683923,56.849998474121094,3.181800527118797,57.11999893188477,-0.0005287732306417103 4926,2013-04-29,57.0,57.06000137329102,56.63999938964844,57.02000045776367,513300.0,0.004582275534755098,7.3998474156007035,0.05714441416893733,64.51271113668602,63.05411851089518,-0.36128291224990505,-1.290740019068565,-4.5489508726703605,-6.85283402516685,22.2856172017731,0.42000198364258523,1.5633557556183035,1.00200004577637,-1.6295933003512033,3.6335933919039434,-0.31379662728741664,2.3177967188401567,-0.906591608733784,67.7418560938172,-3.5534704841797122,1.315796673063788,4,-0.5549983978271484,-2.0,-5.192499160766602,-6.029998779296875,-1.2700004577636719,0,0.006491209331311865,-1.4528272010133774,56.7400016784668,-1.8235162122740465,57.06000137329102,-1.1632697547683923,56.849998474121094,0.006491209331311865 4927,2013-04-30,57.849998474121094,58.599998474121094,56.86000061035156,56.86000061035156,1283100.0,0.01491225393194906,-2.5151547845654703,-49.49876025176426,53.34261327864533,61.73658787496231,-1.1766878563259198,-1.989118686822053,-5.222057016386358,-7.599486712261559,21.958584015081485,1.7399978637695312,1.3363822125177052,1.6909986495971694,-0.9818730649940264,4.363870364188365,0.3545627923015715,3.0274345068927673,-1.6352627053280528,61.73467600359671,-6.317459097186465,1.3364358572955966,4,-0.8049983978271484,-2.354999542236328,-5.994997978210449,-6.879997253417969,-0.6099967956542969,1,-0.013310227543235964,7.3998474156007035,57.0,-1.4528272010133774,56.7400016784668,-1.8235162122740465,57.06000137329102,-0.013310227543235964 4928,2013-05-01,56.79999923706055,58.38999938964844,56.68000030517578,57.72000122070313,586700.0,-0.018150376227412668,-1.948274671393384,-0.9292969382171911,46.406821289627445,60.39372849875283,-0.06449333372886912,-0.7831635442132665,-4.014357968128579,-6.454231932003182,22.114004759612534,1.7099990844726562,1.3168015091916203,0.5164995193481445,-2.022345461254538,3.0553444999508272,-0.7529229709532004,1.7859220096494894,-0.34673719773469713,8.163261334132603,-54.12065368004413,1.2694224903013416,5,0.3150005340576172,-1.3050003051757812,-4.944998741149902,-5.829998016357422,0.8600006103515625,2,0.009154937759653814,-2.5151547845654703,57.849998474121094,7.3998474156007035,57.0,-1.4528272010133774,56.7400016784668,0.009154937759653814 4929,2013-05-02,55.58000183105469,56.349998474121094,53.5,56.349998474121094,1581500.0,-0.021478827859029992,6.4026257121624965,0.836951068320245,39.504861377446396,58.164749836614746,1.2159665007213007,0.6073774339946567,-2.6353353544354476,-5.144467515453343,22.279153387586693,3.299999237060547,1.1042005139956927,-0.7919979095458984,-3.07867814422427,1.494682325132473,-1.9353380268850842,0.3513422077932873,3.0199966430664062,40.78436183087572,-16.290982749870054,1.1433401173391853,5,0.4699974060058594,-0.08500289916992188,-3.6975011825561523,-4.6100006103515625,1.5399971008300852,3,0.018531823414251303,-1.948274671393384,56.79999923706055,-2.5151547845654703,57.849998474121094,7.3998474156007035,57.0,0.018531823414251303 4930,2013-05-03,56.52000045776367,56.86000061035156,55.97999954223633,56.040000915527344,804300.0,0.016912533208729874,-1.9333257039679057,-0.6233787465940055,55.542181133792454,57.63112460237958,0.34168533095690634,-0.11234359204391353,-3.3776062630940658,-5.989279742981495,22.74795661872221,1.279998779296875,0.9726992040603335,0.004500770568846235,-1.8894280944493218,1.8984296355870143,-0.9424636619402378,0.9514652030779303,1.9779980468750011,59.21571296713226,0.5052924671597836,0.9469644325090857,5,-0.470001220703125,-0.7150020599365234,-4.579999923706055,-5.549999237060547,0.5499992370605469,4,-0.003892449025500788,6.4026257121624965,55.58000183105469,-1.948274671393384,56.79999923706055,-2.5151547845654703,57.849998474121094,-0.003892449025500788 4931,2013-05-06,56.33000183105469,56.54999923706055,56.040000915527344,56.4000015258789,353400.0,-0.0033616175720126984,1.756784064665127,-0.1458328366274717,46.48276834567807,55.677649517291584,0.5346028060043295,0.23958017096278184,-3.0044524103906767,-5.708224985893239,22.5934226497457,0.5099983215332031,0.956207075615751,-0.2804979324340806,-1.9054800430803098,1.3444841782121486,-1.0929889877571952,0.531993122889034,2.0680367034912095,55.49024858369972,-1.3795635091055871,0.8124910553231129,5,-0.2800025939941406,-0.5250034332275391,-4.105001449584961,-5.075000762939453,0.28999710083008523,0,-0.004260636795053063,-1.9333257039679057,56.52000045776367,6.4026257121624965,55.58000183105469,-1.948274671393384,56.79999923706055,-0.004260636795053063 4932,2013-05-07,57.15999984741211,57.209999084472656,56.2599983215332,56.349998474121094,571600.0,0.014734563986821048,1.087914114801447,-11.571498637603355,55.26315657385734,54.53202845396717,-0.323101996840073,-0.38158123185610293,-3.635939967753103,-6.452433425677981,22.512658886494506,0.9500007629394531,0.9233535280876382,0.40450000762939453,-0.8006892507740488,1.609689266032838,-0.1980946215723236,1.0070946368311127,1.1400779164428698,74.84663198854187,15.223776466984916,0.6025946292017202,5,-1.1100006103515625,-1.355001449584961,-4.654998779296875,-5.769998550415039,0.18000030517578125,1,-0.02501750015733295,1.756784064665127,56.33000183105469,-1.9333257039679057,56.52000045776367,6.4026257121624965,55.58000183105469,-0.02501750015733295 4933,2013-05-08,57.68999862670898,57.68999862670898,56.77000045776367,57.13999938964844,666500.0,0.009272197003353577,2.3454525277606915,0.679010252570198,60.796929410368655,53.80055310697038,-0.8061962719514781,-0.9342781639489246,-3.9684601464682103,-6.8853448239269355,20.589162871602934,0.9199981689453054,0.8679967589560675,0.9184988021850486,-0.3288009603800006,2.165798564750098,0.294848920902524,1.5421486834675733,0.5140775818689036,100.0,34.48167242870751,0.623649881282523,5,-1.6399993896484304,-1.8850002288818288,-5.012498855590813,-6.219997406005852,-0.6699981689453054,2,-0.007800259298911483,1.087914114801447,57.15999984741211,1.756784064665127,56.33000183105469,-1.9333257039679057,56.52000045776367,-0.007800259298911483 4934,2013-05-09,57.47999954223633,57.88000106811523,57.34000015258789,57.599998474121094,340500.0,-0.0036401298227007883,-1.700020027275206,-0.2181801788055154,57.496738602266625,53.26097568315204,-0.592682003417373,-0.7559486613234441,-3.5719238577229646,-6.567955526849772,18.60841550265469,0.5400009155273366,0.7238313556501765,0.7039997100830107,-0.5533047960659232,1.9613042162319445,0.07534745700854728,1.332651963157474,0.6299951421699959,78.94730501893322,10.435192583582577,0.6286522530744655,5,-1.4300003051757812,-1.6750011444091797,-4.802499771118164,-6.009998321533203,0.3400001525878906,3,0.0031315293425413504,2.3454525277606915,57.68999862670898,1.087914114801447,57.15999984741211,1.756784064665127,56.33000183105469,0.0031315293425413504 4935,2013-05-10,57.83000183105469,57.93999862670898,57.43000030517578,57.47000122070313,364500.0,0.00608911432856174,-1.3181613261200953,-3.0000317894267776,57.552114377448746,52.48757604323678,-0.8625099147320299,-1.1408131706451385,-3.742627631322705,-6.805366424701248,17.234456811685806,0.509998321533196,0.5898010772025231,1.0390018463134751,-0.26255795965681017,2.3405616522837605,0.3882219433283325,1.6897817492986178,0.18779295966351128,94.21068799151968,26.77362459242353,0.6507799029851424,5,-1.7800025939941406,-2.025003433227539,-5.125001907348633,-6.3600006103515625,0.9099998474121094,4,-0.012277414433499834,-1.700020027275206,57.47999954223633,2.3454525277606915,57.68999862670898,1.087914114801447,57.15999984741211,-0.012277414433499834 4936,2013-05-13,57.06999969482422,57.88000106811523,56.79999923706055,57.79999923706055,305300.0,-0.013142004360483184,1.4269616688597753,-2.0277730682830053,49.687113427410125,52.081409393099534,-0.10229111011643965,-0.2793584348134388,-2.810718291739157,-5.930141333929029,16.583045251935516,1.0800018310546804,0.393327353501995,0.20549964904785156,-0.9730888216899274,1.3840881197856305,-0.3837945863210379,0.794793884416741,0.8699989318847585,48.21435869955198,-15.7457942062696,0.5892942353688895,5,-1.125,-1.0200004577636719,-4.257499694824219,-5.599998474121094,0.75,0,0.0,-1.3181613261200953,57.83000183105469,-1.700020027275206,57.47999954223633,2.3454525277606915,57.68999862670898,0.0 4937,2013-05-14,57.86999893188477,57.88999938964844,57.09000015258789,57.09000015258789,540300.0,0.014017859494278362,-1.0512833052936343,-1.0684921485120156,55.98592321795958,53.1457540518031,-1.0048227767397648,-1.0521821882039362,-3.462398672578864,-6.615323132885798,15.928313922392205,0.8199996948242188,0.3040882872229389,0.9539989471435604,-0.30720090862222804,2.215198802909349,0.3233990192606697,1.584598875026451,-4.369998931884773,94.01711073724964,30.120780523792433,0.6305999278828934,5,-2.1499996185302805,-1.8199996948242259,-5.057498931884773,-6.399997711181648,-1.4599990844726634,1,-0.021600138639561672,1.4269616688597753,57.06999969482422,-1.3181613261200953,57.83000183105469,-1.700020027275206,57.47999954223633,-0.021600138639561672 4938,2013-05-15,58.5099983215332,58.599998474121094,57.9000015258789,58.0,656400.0,0.01105926043651273,1.0289806998048625,0.6538450252357232,58.100551277690656,55.21194181849691,-1.5385444062391471,-1.6051471865012346,-3.970986650386891,-7.137214560400935,15.433232872772246,0.729999542236321,0.18378226938740738,1.4864984512329116,0.06811983669545185,2.9048770657703713,0.7773091439641817,2.1956877585016414,-4.9221983337402335,94.99998940361422,31.86757614768738,0.709189307268729,5,-1.2199993133544922,-2.4599990844726562,-5.554998397827148,-7.039997100830078,-1.039997100830071,2,-0.01999655105979936,-1.0512833052936343,57.86999893188477,1.4269616688597753,57.06999969482422,-1.3181613261200953,57.83000183105469,-0.01999655105979936 4939,2013-05-16,57.56999969482422,58.68999862670898,57.54999923706055,58.68999862670898,323300.0,-0.01606560679669411,1.0357151372100362,-2.1960835645845194,54.336463089669415,55.07797314692768,-0.32025744453731164,-0.571590553786919,-2.9052109666498893,-6.077946129355269,15.333609518015892,1.1399993896484304,0.1128522525664053,0.4684997558593764,-0.8853125184595996,1.8223120301783524,-0.20840638130011513,1.145405893018868,-3.7817117675781233,40.74077811775929,-21.731703331321896,0.6769061371594882,5,-0.2049999237060547,-1.4750003814697266,-2.7950000762939453,-4.769998550415039,-1.1899986267089915,3,-0.009553573735905263,1.0289806998048625,58.5099983215332,-1.0512833052936343,57.86999893188477,1.4269616688597753,57.06999969482422,-0.009553573735905263 4940,2013-05-17,57.81000137329102,57.81000137329102,57.2599983215332,57.56999969482422,337300.0,0.004168867113757857,3.5833267106411295,-0.2142874172771968,54.24084861310671,55.93998206553087,-0.4001042463252489,-0.7325895735485446,-2.994388345620415,-6.189205675999766,15.134995763064923,0.5500030517578196,0.19233723588276064,0.6345014572143626,-0.7034531066937078,1.972456021122433,-0.03447582473967259,1.3034787391683977,-3.727610804077152,53.439283724761,-8.021039288958875,0.6689772819540347,5,-0.335002899169929,-1.7150020599365305,-3.0350017547607493,-5.010000228881843,-1.4000015258789134,4,0.0001729514149053646,1.0357151372100362,57.56999969482422,1.0289806998048625,58.5099983215332,-1.0512833052936343,57.86999893188477,0.0001729514149053646 4941,2013-05-20,57.709999084472656,57.97999954223633,57.47999954223633,57.7599983215332,669200.0,-0.0017298440830788575,1.040809335855696,-0.20832869744893287,49.20454850866933,55.26680339162109,-0.09360714248560242,-0.5804374471883449,-2.7548316650410243,-5.964845230958765,14.683550163907372,0.5,0.45989807246477454,0.4824991226196289,-0.8535720006912513,1.818570245930509,-0.18553643903581474,1.1505346842750726,-3.351152031809079,38.74997019764936,-21.738941337882522,0.6680355616554412,5,0.020000457763671875,-1.614999771118164,-2.934999465942383,-4.909997940063477,-0.6699981689453125,0,0.017847905221528126,3.5833267106411295,57.81000137329102,1.0357151372100362,57.56999969482422,1.0289806998048625,58.5099983215332,0.017847905221528126 4942,2013-05-21,58.18999862670898,58.27999877929688,57.66999816894531,57.790000915527344,411000.0,0.008317441515355517,1.103457574501923,-8.000076295109341,58.44471513513209,55.00544624992814,-0.4605703258065361,-1.0289183339290418,-3.093591926546779,-6.304457572945381,13.91498310867637,0.6100006103515696,0.5075827306241081,0.9089986801147418,-0.49301197846390465,2.3110093386933883,0.2079933508254186,1.610004009404065,-3.5712824796026794,65.03497249683869,-1.9871573969695078,0.7010053292893245,5,-0.44499969482421164,-2.094999313354485,-3.414999008178704,-5.389997482299798,-0.02000045776366477,1,-0.006358462633043072,1.040809335855696,57.709999084472656,3.5833267106411295,57.81000137329102,1.0357151372100362,57.56999969482422,-0.006358462633043072 4943,2013-05-22,56.959999084472656,58.20000076293945,56.849998474121094,58.20000076293945,293300.0,-0.021137645149758688,1.1774200991204673,-3.100021934634843,58.373771912524916,55.1028943955124,0.7319627790653129,0.22107958357470636,-1.7334113096398198,-4.935965897624804,12.838248866785602,1.3500022888183594,0.6394870960348769,-0.32650089263916016,-1.7222414234680983,1.069239638189778,-1.0243711580536257,0.37136937277530535,-2.0970059885901975,5.9782935450766805,-61.703979252591054,0.6978702654144676,5,0.7849998474121094,-0.8649997711181641,-2.0674991607666016,-4.159997940063477,0.030002593994140625,2,-0.009655885637302908,1.103457574501923,58.18999862670898,1.040809335855696,57.709999084472656,3.5833267106411295,57.81000137329102,-0.009655885637302908 4944,2013-05-23,56.72999954223633,56.72999954223633,56.18999862670898,56.27999877929688,323500.0,-0.004037913376635283,1.4000000000000317,-0.3629033498534055,51.39441645760975,54.418705737752504,0.9436183033514141,0.4480609115511669,-1.3857920253083336,-4.572036085771849,11.757030699147297,0.770000457763679,0.6292084759066867,-0.5400003433227525,-1.9546888004306027,0.8746881137850977,-1.2473445718766811,0.16734388523117616,-1.637386114504281,25.837362492950277,-41.14306272976097,0.7073442285539264,5,0.7099990844726491,-0.6350002288818359,-1.7899999618530273,-3.9299983978271484,0.970001220703125,3,0.013044274359915287,1.1774200991204673,56.959999084472656,1.103457574501923,58.18999862670898,1.040809335855696,57.709999084472656,0.013044274359915287 4945,2013-05-24,56.709999084472656,56.7400016784668,56.0099983215332,56.459999084472656,390100.0,-0.0003525552251905095,3.709620259395073,0.5555546136566019,52.581502866205724,54.74030456428535,0.8806484110908173,0.49086532300687225,-1.2453343950509321,-4.427559994845609,10.996888680883252,0.7300033569335938,0.5212235931706601,-0.5585006713867173,-1.9756170233023411,0.8586156805289065,-1.2670588473445292,0.15005750457109457,-1.4015425448019911,30.837031796419467,-36.043737498438915,0.7085581759578102,5,0.6399993896484375,-0.6149997711181641,-1.5774993896484375,-3.9099979400634766,0.720001220703125,4,-0.005819044642654259,1.4000000000000317,56.72999954223633,1.1774200991204673,56.959999084472656,1.103457574501923,58.18999862670898,-0.005819044642654259 4946,2013-05-28,57.36999893188477,57.56999969482422,56.95000076293945,57.18999862670898,310300.0,0.011638156552057355,1.13792060193102,0.7200012207031818,51.46035475080862,54.2374636234908,0.29913601738739004,-0.14755931558502056,-1.7744019230240227,-4.9803366126328115,9.974082973387189,0.8600006103515625,0.4733880131010437,0.08299922943115945,-1.3290097230508238,1.4950081819131427,-0.6230052468098322,0.7890037056721511,-1.8586498669918115,59.91190907914583,-5.714979807242727,0.7060044762409899,5,-0.02000045776367898,-1.2749996185302805,-2.154998779296882,-4.569997787475593,0.6599998474121094,1,-0.016733468752761604,3.709620259395073,56.709999084472656,1.4000000000000317,56.72999954223633,1.1774200991204673,56.959999084472656,-0.016733468752761604 4947,2013-05-29,57.08000183105469,57.38000106811523,56.33000183105469,57.0099983215332,220000.0,-0.005054856305198752,2.1343168011296476,0.38890772686810815,45.61153432595958,52.849795073298466,0.5199674442755295,0.08621405514520575,-1.3902491908083903,-4.604152041550805,7.927019986567569,1.0499992370605398,0.38772682672135517,-0.16849803924560547,-1.5576772629769167,1.2206811844857057,-0.8630876511112646,0.5260915726200537,-1.3779337924527653,48.85855327332014,-11.907295630408768,0.6945896118656564,5,0.26999664306640625,-0.9850025177001953,-1.612502098083496,-4.280000686645508,2.029998779296875,2,-0.000700786864824221,1.13792060193102,57.36999893188477,3.709620259395073,56.709999084472656,1.4000000000000317,56.72999954223633,-0.000700786864824221 4948,2013-05-30,57.31999969482422,57.52000045776367,56.88000106811523,57.02000045776367,141600.0,0.0042045875275176225,-1.2069019948303803,4.285488529235464,48.85386921271311,52.24061797585887,0.10439479667598306,-0.11892665650466938,-1.5233018616195793,-4.75569186697809,5.94790353128453,0.6399993896484446,0.43894612322394266,0.04549980163574219,-1.327708445875686,1.4187080491471704,-0.6411043221199719,0.7321039253914563,-1.438655820935871,83.9743730819548,24.454632221190067,0.6866041237557146,5,-0.1750011444091797,-1.2250003814697266,-1.6799993515014648,-4.519998550415039,2.6199989318847585,3,0.014829003465571367,2.1343168011296476,57.08000183105469,1.13792060193102,57.36999893188477,3.709620259395073,56.709999084472656,0.014829003465571367 4949,2013-05-31,56.61000061035156,57.56999969482422,56.599998474121094,57.13999938964844,229100.0,-0.012386585628973212,-2.527257594673325,-1.7666670905229964,41.68936083520086,50.84600822275822,0.7419178963757034,0.7085200298962562,-0.7356141999197661,-3.9582299196508615,6.042692630394374,0.970001220703125,0.34533629717245873,-0.7159992218017592,-1.8834769323931368,0.4514784887896184,-1.2997380770974516,-0.13226036650606687,-0.5601374512939756,38.46165132230496,-15.981300918188687,0.5837388552956905,5,0.5349979400634766,-0.5150012969970703,-0.8474998474121094,-3.809999465942383,3.05999755859375,4,0.006712613743476092,-1.2069019948303803,57.31999969482422,2.1343168011296476,57.08000183105469,1.13792060193102,57.36999893188477,0.006712613743476092 4950,2013-06-03,56.29999923706055,56.75,55.63000106811523,56.75,236200.0,-0.0054760884993583225,3.9777645911923343,0.8490599988483907,44.412184671329584,50.31352335194269,0.9110016943652397,1.0553001716045856,-0.34412188663975485,-3.569344610187187,6.792493712446129,1.1199989318847727,0.15675160189410775,-1.01500053405762,-2.2180573577770772,0.18805628966183718,-1.616528945917345,-0.413472122197895,2.3899993896484304,34.53601253738528,-19.839933440034876,0.6015284118597278,6,0.6550006866455078,-0.2049999237060547,-0.5774984359741211,-3.499998092651367,3.8800010681152344,0,0.024866812519551917,-2.527257594673325,56.61000061035156,-1.2069019948303803,57.31999969482422,2.1343168011296476,57.08000183105469,0.024866812519551917 4951,2013-06-04,56.09000015258789,56.93999862670898,56.09000015258789,56.40999984741211,301700.0,-0.003730001550948825,-4.312495529647334,0.7111092273131862,35.873015296341606,47.805556703188195,0.9689311958625595,1.3137538689912134,-0.055326222773906863,-3.283436620032532,7.515914143435492,0.8499984741210866,0.05862843376269211,-1.2129995346069364,-2.4613597439596475,0.035360674745774645,-1.837179639283292,-0.5888194299305809,2.5387985229492145,23.711309798863343,-24.59070819336785,0.6241801046763559,6,0.8250007629394531,0.0049991607666015625,-0.36749935150146484,-3.289999008178711,5.1699981689453125,1,0.023890179157470826,3.9777645911923343,56.29999923706055,-2.527257594673325,56.61000061035156,-1.2069019948303803,57.31999969482422,0.023890179157470826 4952,2013-06-05,55.72999954223633,56.61000061035156,55.709999084472656,56.08000183105469,277800.0,-0.006418267237871533,-3.6153545194009995,1.0937581956464726,26.910296266537287,44.30961496474512,1.0541379709985677,1.6454948247416965,0.39574188036679914,-2.855236670725901,7.973353361445124,0.9000015258789062,-0.0759762471960812,-1.501500129699707,-2.9344985112041755,-0.06850174819523858,-2.217999320451945,-0.7850009389474693,2.8388231811523426,5.154564170529234,-35.70210891342358,0.7164991907522346,6,0.8700008392333984,0.36499977111816406,-0.007498741149902344,-2.9299983978271484,5.479999542236328,2,0.0412703975588129,-4.312495529647334,56.09000015258789,3.9777645911923343,56.29999923706055,-2.527257594673325,56.61000061035156,0.0412703975588129 4953,2013-06-06,57.2400016784668,57.2400016784668,55.56999969482422,55.849998474121094,449900.0,0.027094960499435716,1.4028750126927585,-3.9714117557301827,47.49622148166544,43.8764821896402,-0.4603830808900611,0.10545840048254007,-1.0082822041547246,-4.292516344115896,7.8910482709883265,1.6700019836425781,-0.11759150116336059,0.03100185394286825,-1.3857235658406992,1.4477272737264357,-0.6773608559489119,0.7393645638346484,1.2700446118164024,83.5000991821289,40.86781580662697,0.7083627098917834,6,-0.6700019836425781,-1.1450023651123047,-0.9700021743774414,-3.9450016021728516,3.819999694824226,3,0.032669442296474394,-3.6153545194009995,55.72999954223633,-4.312495529647334,56.09000015258789,3.9777645911923343,56.29999923706055,0.032669442296474394 4954,2013-06-07,57.65999984741211,57.93000030517578,56.88000106811523,57.5,351300.0,0.007337494001215417,1.9999945504384375,0.1151075385379589,48.89215952542207,43.46655515177535,-0.8209155426881054,-0.3165951692130733,-1.3155591932246296,-4.643158017091416,7.447461320281393,1.049999237060554,-0.2897034772345961,0.44200000762939595,-0.9842292508805102,1.868229266139302,-0.2711146216255571,1.155114636884349,0.7324445790527321,88.55930559596547,45.340367278765726,0.7131146292549525,6,-0.9099998474121094,-1.5650005340576172,-1.3550004959106445,-4.364999771118164,2.509998321533203,4,0.03954212253434819,1.4028750126927585,57.2400016784668,-3.6153545194009995,55.72999954223633,-4.312495529647334,56.09000015258789,0.03954212253434819 4955,2013-06-10,57.11999893188477,57.68000030517578,56.91999816894531,57.65999984741211,324800.0,-0.009365260439756495,1.6206887479940018,-3.3750089407051984,45.90845672908282,42.84967759380582,-0.24209934195680205,0.17653800403974884,-0.7041838726509866,-4.034320522937229,6.936479668812345,0.7600021362304688,-0.3911826640631091,-0.06250076293944318,-1.4596384044636181,1.3346368785847318,-0.7610695837015271,0.6360680578226408,1.159547705314445,65.67791678789672,20.989278554491847,0.6985688207620868,6,-0.36999893188477273,0.010000228881828832,-1.3474998474121165,-3.8249988555908274,2.7999992370605398,0,0.044642844620872646,1.9999945504384375,57.65999984741211,1.4028750126927585,57.2400016784668,-3.6153545194009995,55.72999954223633,0.044642844620872646 4956,2013-06-11,57.06999969482422,57.52999877929688,55.86999893188477,56.33000183105469,198800.0,-0.0008753367996413575,1.000004596031769,-1.3703640910439718,41.74041472204177,42.419553193370504,-0.2672325703147891,0.23877959510268454,-0.5841762850700576,-3.9077317340383217,7.26509886427083,1.6599998474121094,-0.40601712286397174,-0.11249999999999716,-1.5096376415241721,1.2846376415241778,-0.8110688207620811,0.5860688207620868,1.1011650646799964,63.559305595965476,20.55849816978926,0.6985688207620868,6,-0.31999969482421875,0.05999946594238281,-1.142500877380371,-3.7749996185302734,2.990001678466804,1,0.05449449144878149,1.6206887479940018,57.11999893188477,1.9999945504384375,57.65999984741211,1.4028750126927585,57.2400016784668,0.05449449144878149 4957,2013-06-12,56.61999893188477,57.2599983215332,56.41999816894531,57.2599983215332,221700.0,-0.007885066853789646,1.625002980235081,-0.8648665367603752,47.1666635937142,42.23208590237062,0.12365876625347738,0.6222341971871614,-0.07278853661703977,-3.3807451475015284,7.603423312112309,0.8400001525878906,-0.44078346111983535,-0.5000007629394432,-1.879367242758235,0.8793657168793487,-1.1896840028488356,0.18968247696994922,1.447119225032246,44.491481589241566,-3.0605490741095522,0.6896832399093944,6,0.13000106811522727,0.5100002288818288,-0.6925001144409251,-3.3249988555908274,3.450000762939446,2,0.08194983181173243,1.000004596031769,57.06999969482422,1.6206887479940018,57.11999893188477,1.9999945504384375,57.65999984741211,0.08194983181173243 4958,2013-06-13,57.34000015258789,57.56000137329102,56.38000106811523,56.52999877929688,246600.0,0.012716376444466215,-1.126132813708204,-1.265628352764469,54.699543999520365,43.67766180951723,-0.6629201725755323,-0.2001778329570385,-0.7114545031421784,-4.024700086229544,7.295702994191836,1.1800003051757955,-0.5000284182706096,0.27850036621093466,-0.942841061135347,1.4998417935572164,-0.33217034746220264,0.889171079884072,0.6272332658454189,71.3592349870466,20.19045958793059,0.6106707136731405,6,-0.5900001525878906,-0.21000099182128906,-1.412501335144043,-4.0,3.2099990844726562,3,0.06749213326798542,1.625002980235081,56.61999893188477,1.000004596031769,57.06999969482422,1.6206887479940018,57.11999893188477,0.06749213326798542 4959,2013-06-14,57.02000045776367,57.599998474121094,56.97999954223633,57.33000183105469,224200.0,-0.005580741087768848,-2.179455578704383,-0.38271709593712216,52.28277986490686,44.552172386581375,-0.31139206236527883,0.0806390163059234,-0.2960420612553989,-3.630062205454095,7.285752829858283,0.6199989318847656,-0.4976126552636515,-0.013999366760252485,-1.2116708593323438,1.1836721258118388,-0.6128351130463017,0.5848363795257967,0.8513436117252766,63.53594769864321,9.390707938136444,0.5988357462860471,6,-0.2700004577636719,0.10999870300292969,-1.0925016403198242,-3.5100021362304688,3.599998474121101,4,0.07085234800234508,-1.126132813708204,57.34000015258789,1.625002980235081,56.61999893188477,1.000004596031769,57.06999969482422,0.07085234800234508 4960,2013-06-17,57.81999969482422,58.20000076293945,57.38999938964844,57.5099983215332,217900.0,0.014030151361593468,-1.945463625077161,-1.0,53.24676039560573,46.48258850872183,-0.9757112099412097,-0.7574053306349668,-0.9842072236121098,-4.349374857854627,7.3342130946249915,1.1800003051757812,-0.5235866889734311,0.7854999542236314,-0.41354292404665927,1.984542832493922,0.18597851508848606,1.3850213933587767,-2.25,83.69095409924094,29.02452362629994,0.5995214391351453,6,-0.9349994659423828,-0.6900005340576172,-1.892500877380371,-4.310001373291016,2.979999542236328,0,0.040643349818825,-2.179455578704383,57.02000045776367,-1.126132813708204,57.34000015258789,1.625002980235081,56.61999893188477,0.040643349818825 4961,2013-06-18,58.7400016784668,59.09000015258789,57.959999084472656,58.0099983215332,389600.0,0.015911483716678942,-1.7228881331004688,2.354839106626469,60.97883297532711,50.26798147636515,-1.6542403415051155,-1.6825508597375958,-1.8045243918678864,-5.207270412377952,7.46123972557127,1.2700004577636719,-0.4044383696639571,1.6540018081665053,0.2601442006248931,3.0478594157081176,0.9570730043956956,2.350930611937315,-3.117401962280276,87.08492279106434,30.375008374980837,0.6969288037708077,6,-1.4100017547607422,-1.4100017547607422,-2.812502861022949,-5.1750030517578125,2.6199989318847656,1,0.020088465385779575,-1.945463625077161,57.81999969482422,-2.179455578704383,57.02000045776367,-1.126132813708204,57.34000015258789,0.020088465385779575 4962,2013-06-19,57.81999969482422,58.7400016784668,57.79999923706055,58.68999862670898,180200.0,-0.015662273703676788,-1.0659397780768054,-1.191773878327384,53.033978559934226,50.88328781839501,-0.45437702944914804,-0.8344734135804259,-0.7879923007838201,-4.251117586572171,7.285790302950374,0.94000244140625,-0.3013540938305468,0.7524997711181669,-0.5884804611433907,2.0934800033797245,0.0820096549873881,1.4229898872489457,-2.0587039611816422,53.1364986416296,-0.1194961563778918,0.6704901161307795,6,-0.3400001525878906,-0.48999977111816406,-1.822500228881836,-4.040000915527344,2.549999237060554,2,0.03874094933050154,-1.7228881331004688,58.7400016784668,-1.945463625077161,57.81999969482422,-2.179455578704383,57.02000045776367,0.03874094933050154 4963,2013-06-20,56.40999984741211,57.540000915527344,56.36999893188477,56.88000106811523,178500.0,-0.02438602308637383,-3.254529060896186,0.5402319514173554,48.88142828310154,50.88209545813719,0.9225182203950268,0.5609704295941356,0.60388362006303,-2.805454032130484,7.916972762002747,1.450000762939446,-0.14289223910225246,-0.630000114440918,-2.002451465901977,0.7424512370201413,-1.3162257901714511,0.0562255612896152,-0.5155559370117189,1.470621234390345,-51.44025316923938,0.6862256757305297,6,1.0699996948242188,0.9200000762939453,-0.5250005722045898,-2.6300010681152344,3.979999542236328,3,0.06488211057103932,-1.0659397780768054,57.81999969482422,-1.7228881331004688,58.7400016784668,-1.945463625077161,57.81999969482422,0.06488211057103932 4964,2013-06-21,57.47000122070313,57.63999938964844,56.22999954223633,56.7400016784668,591800.0,0.01879101890016499,1.6355238811663748,-1.5531864813973504,56.03715804056178,52.00750671496818,-0.18692601438000622,-0.46456798194051885,-0.4629428205079833,-3.821030386044349,8.057953432323334,1.4099998474121094,0.1470123583397438,0.39300117492676634,-0.9841529142882663,1.770155264141799,-0.29557586968074645,1.0815782195342791,-1.4477350606152442,43.35669279155777,-11.387790384107241,0.688577044607515,6,0.00999832153319602,-0.14000129699707742,-0.8000020980835032,-3.4050025939941477,3.0,4,0.053593143395442855,-3.254529060896186,56.40999984741211,-1.0659397780768054,57.81999969482422,-1.7228881331004688,58.7400016784668,0.053593143395442855 4965,2013-06-24,56.38000106811523,57.099998474121094,56.22000122070313,56.59000015258789,392700.0,-0.018966419513407606,-2.32075200092135,-0.2876701591200132,51.37181038116628,53.07766178820423,0.8795619158562431,0.6318365282571037,0.602912360414706,-2.684189575576106,8.0617248239049,1.25,0.1565867514078576,-0.6804990768432688,-2.083826064703551,0.7228279110170135,-1.38216257077341,0.021164417086872334,-0.2350255483273358,5.574909650123862,-50.90175903577246,0.7016634939301426,6,1.2749996185302805,0.9499988555908274,0.34999847412110086,-1.6000022888183523,3.629997253417976,0,0.07520393372548906,1.6355238811663748,57.47000122070313,-3.254529060896186,56.40999984741211,-1.0659397780768054,57.81999969482422,0.07520393372548906 4966,2013-06-25,56.40999984741211,56.93000030517578,55.52999877929688,56.75,323200.0,0.000532081921400529,2.9999999999999796,1.6190554041779652,53.320312208961845,53.76140052323174,0.8337772499165794,0.5546675175668838,0.610838578437189,-2.6635042780179035,8.92611478369412,1.4000015258788991,0.12050806356187138,-0.6025003433227525,-2.0267698877013274,0.8217692010558224,-1.31463511551204,0.10963442886653496,2.6800003051757812,27.414338732927302,-34.08552240430498,0.7121347721892873,6,0.8999996185302734,0.8999996185302734,0.3749990463256836,-1.6300010681152344,5.670001983642578,1,0.07782307040459657,-2.32075200092135,56.38000106811523,1.6355238811663748,57.47000122070313,-3.254529060896186,56.40999984741211,0.07782307040459657 4967,2013-06-26,57.040000915527344,58.099998474121094,56.63999938964844,56.83000183105469,517100.0,0.011168251547941432,-3.9491161599834483,-0.6176440889048458,48.93162036118156,53.12052011897188,0.3013041595379278,-0.08272534386414776,-0.01310996988868851,-3.253173391943349,9.022009070952898,1.6899986267089844,0.16516192629598692,0.029500770568844814,-1.3944819729854316,1.4534835141231213,-0.6824906012082934,0.741492142345983,1.978799209594726,58.75495391192045,0.03640622190494014,0.7119913717771399,6,0.26999855041503906,0.26999855041503906,-0.1275014877319336,-2.2600021362304688,-0.2999992370605469,2,0.07573631881987275,2.9999999999999796,56.40999984741211,-2.32075200092135,56.38000106811523,1.6355238811663748,57.47000122070313,0.07573631881987275 4968,2013-06-27,58.16999816894531,58.79999923706055,57.36999893188477,57.38000106811523,373100.0,0.019810610716704202,-2.530858964758895,3.761907356948263,52.53226486490786,53.14824067452755,-0.7806725016412557,-1.2076970390812392,-1.108325059488834,-4.326916790001839,9.276857167470157,1.7599983215332031,0.27851223398287317,1.1169981002807603,-0.3939600051106851,2.6279562056722057,0.36151904758503406,1.8724771529764865,0.779025929260257,80.73391498709182,24.724663255409354,0.755479052695723,6,-0.8599987030029297,-0.8599987030029297,-1.2499990463256836,-3.3899993896484375,-1.1699981689453125,3,0.03782019653069124,-3.9491161599834483,57.040000915527344,2.9999999999999796,56.40999984741211,-2.32075200092135,56.38000106811523,0.03782019653069124 4969,2013-06-28,56.9900016784668,57.97999954223633,56.72000122070313,57.97999954223633,582000.0,-0.02028531077225426,1.5454566472206452,-1.25316645178735,49.39310334019334,52.720056557259504,0.44099666862281595,0.002348255011895617,0.10474241153463737,-3.112604764379519,9.26709500087169,1.4499969482421804,0.356453312991853,-0.08199844360351705,-1.5789935825536787,1.4149966953466446,-0.8304960130785943,0.6664991258715602,1.8906419133605965,44.64840045216393,-9.719046868384801,0.7484975694750801,6,0.31999778747558594,0.31999778747558594,-0.07000255584716797,-1.9750022888183594,0.8799972534179759,4,0.05965954748280522,-2.530858964758895,58.16999816894531,-3.9491161599834483,57.040000915527344,2.9999999999999796,56.40999984741211,0.05965954748280522 4970,2013-07-01,57.70000076293945,58.29999923706055,57.11999893188477,57.11999893188477,702600.0,0.012458309590485994,-3.068953723922098,-0.5858616995861551,52.77045350614998,51.8080143940176,-0.32163801158439753,-0.6296720807855962,-0.5735698369126894,-3.782054929473503,8.444166332442963,1.30999755859375,0.34256545850487186,0.5580005645751953,-0.9177773992936977,2.0337785284440884,-0.1798884173592512,1.2958895465096418,1.1136299326373305,66.36090764117579,12.612700820639951,0.737888981934446,7,-0.5350017547607422,-0.3900012969970703,-0.9325017929077148,-2.5900020599365234,-0.75,0,0.04800693970775205,1.5454566472206452,56.9900016784668,-2.530858964758895,58.16999816894531,-3.9491161599834483,57.040000915527344,0.04800693970775205 4971,2013-07-02,57.43000030517578,58.16999816894531,57.099998474121094,57.63999938964844,268800.0,-0.004679383954828142,-1.4597616479440163,-0.36206624398200965,53.61930952948308,51.87305116841192,-0.28720584989854814,-0.26786865758765543,-0.28532743323090415,-3.4338637549148814,7.762494588159904,1.0699996948242188,0.36674871581629276,0.22100009918212749,-1.1730914018779615,1.6150916002422164,-0.476045651347917,0.918045849712172,1.317957752075401,36.574119043287986,-17.5871881848795,0.6970457505300438,7,-0.2650012969970703,-0.12000083923339844,-0.7075014114379883,-2.3200016021728516,0.43000030517578125,1,0.044924220836629614,-3.068953723922098,57.70000076293945,1.5454566472206452,56.9900016784668,-2.530858964758895,58.16999816894531,0.044924220836629614 4972,2013-07-03,58.02999877929688,58.209999084472656,57.1500015258789,57.1500015258789,121300.0,0.01044747468105145,-1.4090928794985165,-4.190481380563192,53.11652612241567,52.34361759500238,-0.954677888801946,-0.7238333918577027,-0.8742429064255433,-3.942606823169008,6.769167270363862,1.059997558593757,0.33732771271434814,0.7059986114502053,-0.5466767283309295,1.95867395123134,0.07966094155963788,1.3323362813407726,0.6536000923952159,62.98071191855635,10.540641931560401,0.6263376698905669,7,-0.8649997711181712,-0.7199993133544993,-1.3074998855590891,-2.864999771118171,0.22999954223632102,2,0.06979154121924114,-1.4597616479440163,57.43000030517578,-3.068953723922098,57.70000076293945,1.5454566472206452,56.9900016784668,0.06979154121924114 4973,2013-07-05,59.11000061035156,59.16999816894531,58.099998474121094,58.099998474121094,145900.0,0.01861109518823545,-1.1188067954344592,1.1477332824705258,58.8334763441973,52.65431962873966,-1.8007786892506772,-1.7460788223734909,-1.9216792599936596,-4.919995215624681,6.64025156973026,1.1399993896484304,0.18296392623551583,1.692500495910643,0.20843951745699485,3.1765614743642914,0.9504700066838225,2.4345309851374637,-3.5800018310546804,97.5511170070315,44.5931307428826,0.7420304892268229,7,-1.7600021362304688,-1.7600021362304688,-2.3875017166137695,-3.8300018310546875,0.1699981689453196,4,-0.04009472013894244,-1.4090928794985165,58.02999877929688,-1.4597616479440163,57.43000030517578,-3.068953723922098,57.70000076293945,-0.04009472013894244 4974,2013-07-08,59.93999862670898,60.18999862670898,59.41999816894531,59.540000915527344,262700.0,0.014041583620150844,-1.4062393829757844,0.3960365001548467,58.937603308044565,53.49496328728169,-2.5072228588790253,-2.5260172113723627,-2.715565776692081,-5.6395955418114525,7.398356094677815,1.0799980163574148,0.18476055206566144,2.4084985733032127,0.5443860516189503,4.272611094987475,1.4764423124610815,3.340554834145344,-4.337199859619126,91.9093855127928,41.069281681990724,0.9320562608421298,7,-2.0799999237060476,-2.0799999237060476,-3.3199996948242116,-4.659999847412102,-0.1699981689453054,0,-0.04904902726172111,-1.1188067954344592,59.11000061035156,-1.4090928794985165,58.02999877929688,-1.4597616479440163,57.43000030517578,-0.04904902726172111 4975,2013-07-09,59.66999816894531,60.75,59.599998474121094,60.43999862670898,528700.0,-0.004504512244739245,-1.5274763048572422,-1.9250121594171274,54.148068166388924,53.58693617144025,-1.923762197855197,-2.166246602773178,-2.401530582369169,-5.252142135731589,8.323122957627351,1.1500015258789062,0.33970581845184,2.010998153686522,-0.07073011645358918,4.092726423826633,0.9701340186164629,3.051862288756581,-3.883711407470699,70.41092110791304,23.157702545570395,1.0408641350700574,7,-0.9749984741210938,-1.529998779296875,-3.049999237060547,-4.144998550415039,-0.07999801635742188,1,-0.030165900658554623,-1.4062393829757844,59.93999862670898,-1.1188067954344592,59.11000061035156,-1.4090928794985165,58.02999877929688,-0.030165900658554623 4976,2013-07-10,60.18000030517578,60.41999816894531,59.540000915527344,59.540000915527344,166500.0,0.008547044610031529,-1.7499940395298381,-0.8311675443768004,60.92593338264184,54.91963761826917,-2.0593094898205706,-2.5626999519721494,-2.8690456171577097,-5.634625391692296,8.414633874635308,0.8799972534179688,0.35601673337680495,2.365500259399411,0.020989056822209307,4.710011461976613,1.1932446581108138,3.5377558606880086,-4.095890749389646,84.166668432731,36.10204675309832,1.1722556012886003,7,-1.4449996948242188,-2.0400009155273438,-3.655000686645508,-4.64000129699707,-1.8100013732910085,2,-0.05367230850543103,-1.5274763048572422,59.66999816894531,-1.4062393829757844,59.93999862670898,-1.1188067954344592,59.11000061035156,-0.05367230850543103 4977,2013-07-11,61.2599983215332,61.5,60.68999862670898,60.91999816894531,234500.0,0.017946128462623667,-1.0250053644231274,0.5312507450587702,73.1614204527651,57.21176601691998,-2.7689322126249962,-3.4543645021830613,-3.9205330525144575,-6.585597328712566,8.7400172275183,1.3199996948242188,0.5515298625542329,3.213498306274417,0.4805559381469209,5.946440674401913,1.847027122210669,4.579969490338165,-4.895935339094237,92.94113027185315,37.37234656271421,1.3664711840637487,7,-2.1499977111816406,-2.7449989318847656,-4.754998207092285,-5.719999313354492,-2.8400001525878906,3,-0.05550110682889986,-1.7499940395298381,60.18000030517578,-1.5274763048572422,59.66999816894531,-1.4062393829757844,59.93999862670898,-0.05550110682889986 4978,2013-07-12,61.209999084472656,61.88999938964844,60.81000137329102,61.38999938964844,105300.0,-0.000816180842808989,-1.204087193460508,-0.529412424687812,69.76744842492374,59.47558213744558,-2.505879926822402,-3.267073565227932,-3.808166610979228,-6.410822045513385,9.460495740242242,1.0799980163574148,0.7464485296782328,2.969999122619626,-0.0817429565344483,6.0217412017737,1.4441280830425924,4.49587016219666,-4.435061140628804,72.46963687806566,14.721760908642665,1.5258710395770358,7,-1.7150001525878906,-2.5,-4.862499237060547,-5.670000076293945,-3.1299972534179688,4,-0.04819475260681372,-1.0250053644231274,61.2599983215332,-1.7499940395298381,60.18000030517578,-1.5274763048572422,59.66999816894531,-0.04819475260681372 4979,2013-07-15,61.06000137329102,61.290000915527344,60.540000915527344,61.11999893188477,178800.0,-0.0024505426143631714,2.749985694939957,0.3333192048488959,77.46482593854223,62.219401296600275,-1.9197176973584575,-2.9501459685320626,-3.55692862506411,-6.1295862329323825,10.157885757440281,0.75,0.9717315661659569,2.618001365661627,-0.6227033971830096,5.858706128506263,0.997648984239305,4.2383537470839485,-3.773557284866712,64.68091254110978,0.3197303772765423,1.6203523814223189,7,-1.565002441406257,-2.3500022888183665,-4.727501869201667,-5.520002365112312,-2.69000244140625,0,-0.029151695937772337,-1.204087193460508,61.209999084472656,-1.0250053644231274,61.2599983215332,-1.7499940395298381,60.18000030517578,-0.029151695937772337 4980,2013-07-16,60.16999816894531,61.11999893188477,59.40999984741211,61.11999893188477,326200.0,-0.014575879206170761,2.5999951814388638,15.833990335707139,70.04264899595718,64.04421679287518,-0.7180053060616913,-1.9763903960706557,-2.604243307388053,-5.100052830138225,11.097580745976554,1.7099990844726634,1.065771608737002,1.6104982376098604,-1.7048016559331955,4.925798131152916,-0.047151709161667554,3.2681481843813884,-2.4231985503985882,30.645099266747373,-36.80377491490437,1.6576499467715262,7,-0.6499977111816406,-1.4599990844726562,-3.7474985122680664,-4.629999160766602,-2.5999984741210938,1,-0.0066477933081953156,2.749985694939957,61.06000137329102,-1.204087193460508,61.209999084472656,-1.0250053644231274,61.2599983215332,-0.0066477933081953156 4981,2013-07-17,59.91999816894531,60.40999984741211,59.790000915527344,60.29999923706055,315100.0,-0.004154894592119596,1.0666552226185253,0.4000008030935132,65.99999830457759,65.47571370200427,-0.08678068678412387,-1.7217293099467526,-2.2870486857727315,-4.718703111318888,11.45773424072347,0.6199989318847656,1.3007667663178069,1.3014984130859375,-2.068868381338234,4.671865207510109,-0.38368498412614827,2.9866818102980233,-1.7588785732884133,20.56445224474979,-46.001968873227796,1.6851833972120864,7,0.07500076293945312,-1.2099990844726562,-2.9799985885620117,-4.379999160766602,-1.3699989318847656,2,-0.005507310187610304,2.5999951814388638,60.16999816894531,2.749985694939957,61.06000137329102,-1.204087193460508,61.209999084472656,-0.005507310187610304 4982,2013-07-18,60.06000137329102,60.72000122070313,59.31000137329102,60.18999862670898,418400.0,0.0023365021465950875,1.3697427809406293,0.342097073733838,61.7977752833283,65.8050802507966,0.10220200662508461,-1.7763891899612148,-2.3836024220643566,-4.724250945903158,11.83696080451884,1.4099998474121094,1.4619725810528408,1.3295015335083065,-2.0778114301086887,4.736814497125302,-0.3741549483001876,3.0331580153168005,-1.5259937982349712,29.069789792276346,-34.22962097237585,1.7036564818084974,7,0.5399990081787038,-1.3500022888183665,-3.120001792907722,-4.210002899169929,-1.5500030517578196,3,-0.028138568144585485,1.0666552226185253,59.91999816894531,2.5999951814388638,60.16999816894531,2.749985694939957,61.06000137329102,-0.028138568144585485 4983,2013-07-19,60.06999969482422,60.22999954223633,59.68999862670898,59.9000015258789,240300.0,0.00016647221619359165,1.2040949785909203,-1.30770585128255,72.51460488047007,67.31363598106611,0.27122217157305073,-1.5790913501278254,-2.3662253190952782,-4.603959279052077,12.087227899872989,0.5400009155273509,1.6547530833589548,1.1564998626708984,-2.1165551227988573,4.429554848140654,-0.4800276300639794,2.7930273554057763,-1.20039293830893,38.38376248687471,-26.14817866845099,1.6365274927348779,7,0.5300006866455078,-1.3600006103515625,-3.130000114440918,-4.220001220703125,-1.5200004577636719,4,-0.027467979594830494,1.3697427809406293,60.06000137329102,1.0666552226185253,59.91999816894531,2.5999951814388638,60.16999816894531,-0.027467979594830494 4984,2013-07-22,60.54999923706055,60.63999938964844,60.0,60.13000106811523,184400.0,0.007990669962957941,1.1333367241839707,2.4706040750380858,71.55823155037136,69.24809857928639,-0.1264463328304828,-1.9146807927399578,-2.8059374443446217,-4.955782107543342,12.351869819112096,0.6399993896484375,1.8452147652137825,1.482499504089354,-1.7944164120549502,4.759415420233658,-0.15595845398279806,3.120957462161506,-1.3783532172319468,68.50826167593958,4.0338578706757175,1.6384579580721534,7,0.05000114440917969,-1.8400001525878906,-3.609999656677246,-4.700000762939453,-2.80999755859375,0,-0.04079269095174587,1.2040949785909203,60.06999969482422,1.3697427809406293,60.06000137329102,1.0666552226185253,59.91999816894531,-0.04079269095174587 4985,2013-07-23,60.61999893188477,61.04999923706055,60.31000137329102,60.61000061035156,193000.0,0.0011560643386661074,-1.4262352492386532,0.023805631244339858,74.88298520004555,70.79888211455345,-0.05310099834474613,-1.7399518095174074,-2.8452890265187634,-4.90340128697914,12.729026769551934,0.7399978637695241,1.8865293959686298,1.3404993057251033,-1.7475104679782447,4.428509079428451,-0.2035055811265707,2.8845041925767774,-1.176517575074186,75.28730844276882,6.982823863567447,1.544004886851674,7,-0.019998550415046168,-1.9099998474121165,-3.679999351501472,-4.770000457763679,-2.8400001525878906,1,-0.03711646386744738,1.1333367241839707,60.54999923706055,1.2040949785909203,60.06999969482422,1.3697427809406293,60.06000137329102,-0.03711646386744738 4986,2013-07-24,60.79999923706055,60.93000030517578,60.099998474121094,60.75,291600.0,0.002969322143638209,4.354826801205931,5.000763067527923,73.12186712502462,70.79448730036007,-0.15187717988862914,-1.6592730634015567,-2.9674168131781755,-4.959849709057487,12.504309463532204,0.8300018310546875,1.8752905328753187,1.300999641418457,-1.542621329559303,4.144620612396217,-0.12081084407042653,2.7228101269073406,-1.111866076966173,85.63216626838835,15.966289940327457,1.421810485488881,7,-0.1999988555908203,-2.0900001525878906,-3.792499542236328,-4.950000762939453,-2.1899986267089844,2,-0.05312499313762309,-1.4262352492386532,60.61999893188477,1.1333367241839707,60.54999923706055,1.2040949785909203,60.06999969482422,-0.05312499313762309 4987,2013-07-25,61.36000061035156,61.47999954223633,60.45000076293945,60.7400016784668,209900.0,0.009210549018390024,1.3953549234174492,12.400167849240864,70.56672301538158,70.88329558818872,-0.7780183989452922,-1.9805821578905949,-3.487635509387701,-5.409831329666282,13.522646572176086,1.029998779296875,1.979296908366024,1.6450010299682631,-1.0653256730445548,4.355327732981081,0.2898376784618577,3.0001643814746686,-1.4516808273017858,93.2961524855191,26.0357202962595,1.3551633515064072,7,-0.9650001525878906,-2.6500015258789062,-4.030000686645508,-5.310001373291016,-3.3899993896484304,3,-0.045795328313881445,4.354826801205931,60.79999923706055,-1.4262352492386532,60.61999893188477,1.1333367241839707,60.54999923706055,-0.045795328313881445 4988,2013-07-26,60.36999893188477,61.34000015258789,60.18999862670898,61.0099983215332,219800.0,-0.01613431663329834,-1.300003051757794,-1.0322588584191015,53.81882710695792,68.25596238467935,0.08973524417967127,-0.8614796912771894,-2.4891670770443355,-4.328021880682279,14.424508486080493,1.1700019836425852,1.9392881782689244,0.5449993133545021,-2.0784929793660822,3.1684916060750865,-0.76674683300579,1.8567454597147943,-0.270000457763679,24.999935562526737,-37.52563062311641,1.3117461463602924,7,0.025001525878899145,-1.6599998474121165,-2.9649991989135813,-4.074998855590827,-3.3400001525878906,4,-0.030810015624651577,1.3953549234174492,61.36000061035156,4.354826801205931,60.79999923706055,-1.4262352492386532,60.61999893188477,-0.030810015624651577 4989,2013-07-29,60.38999938964844,60.61000061035156,60.099998474121094,60.099998474121094,115700.0,0.00033129796451092375,-2.517245008023993,-0.45312686264693064,56.69145508588026,66.7724963946708,-0.0394480817497751,-0.646865737829394,-2.469990206180057,-4.253888814489102,15.456177090445799,0.5100021362304688,1.6571017106070514,0.3949998855590806,-1.8713160814827958,2.661315852600957,-0.7381580979618576,1.5281578690800188,1.5,21.01454283100075,-38.8400048317246,1.133157983520937,7,0.005001068115234375,-1.6800003051757812,-2.984999656677246,-4.094999313354492,-2.8299980163574148,0,-0.030468623467204248,-1.300003051757794,60.36999893188477,1.3953549234174492,61.36000061035156,4.354826801205931,60.79999923706055,-0.030468623467204248 4990,2013-07-30,60.47000122070313,61.04999923706055,60.36999893188477,60.709999084472656,234800.0,0.0013247529700821659,-2.090893327784781,-0.8275762279339945,52.92929946810076,65.32019652395115,-0.08092984703359463,-0.5361969021805422,-2.516814483866696,-4.228596282248752,16.819304672181396,0.6800003051757741,1.4341485900430797,0.33650169372559446,-1.6620164719916204,2.3350198594428093,-0.662757389133013,1.335760776584202,1.3841981506347594,26.81177247836318,-28.729530744544064,0.9992590828586072,7,-0.07500076293946023,-1.7600021362304759,-3.0650014877319407,-4.175001144409187,-2.960002899169929,1,-0.04514634508228954,-2.517245008023993,60.38999938964844,-1.300003051757794,60.36999893188477,1.3953549234174492,61.36000061035156,-0.04514634508228954 4991,2013-07-31,60.0099983215332,60.72999954223633,59.61000061035156,60.43000030517578,516800.0,-0.007607125680236249,1.1960753514568772,1.7500238420701792,35.56585139804385,62.4055383144751,0.4393885430342124,0.1338668255351223,-2.025071390031556,-3.671451473568908,17.98271639140517,1.1199989318847656,1.1376043231312138,-0.25250110626220845,-1.7979787599735957,1.2929765474491788,-1.025239933117902,0.5202377205934852,1.809117031860353,21.390264152636938,-28.20489384751557,0.7727388268556923,7,0.5350017547607422,-1.2999992370605469,-2.517498016357422,-3.714998245239258,-3.079998016357422,2,-0.037160466665704606,-2.090893327784781,60.47000122070313,-2.517245008023993,60.38999938964844,-1.300003051757794,60.36999893188477,-0.037160466665704606 4992,2013-08-01,62.08000183105469,63.0,60.43000030517578,60.6500015258789,797800.0,0.03449431040524975,-1.7486587380918381,-3.404746550894196,56.85040051230973,60.66507116245729,-1.4683582694148782,-1.7045570512994601,-4.054100856566798,-5.634643047827616,19.714932238687936,2.990001678466797,1.0060159526251482,1.6150022506713881,0.2504502555254149,2.9795542458173614,0.9327262530984015,2.2972782482443748,-2.470001220703125,72.86140605940577,25.079084922009528,0.6822759975729857,8,-0.7750015258789062,-2.2600021362304688,-4.770002365112305,-5.785001754760742,-4.380001068115234,3,-0.055895636571442586,1.1960753514568772,60.0099983215332,-2.090893327784781,60.47000122070313,-2.517245008023993,60.38999938964844,-0.055895636571442586 4993,2013-08-02,56.7400016784668,59.61999893188477,56.56000137329102,57.84000015258789,1597900.0,-0.08601804115792777,-3.191780106080045,-0.7692295380215826,31.2825232236725,56.18999245949075,3.7432493518332848,3.6351615835273563,1.3053194948830438,-0.2176387188973692,20.08345721267065,5.520000457763665,0.8126764299366727,-3.6064979553222685,-5.689170965210678,-1.5238249454338586,-4.647834460266473,-2.5651614503780635,6.259998321533203,2.795036390679472,-41.07964857916265,1.041336504944204,8,3.039999008178711,3.039999008178711,0.5699977874755859,-0.44500160217285156,1.5499992370605469,4,0.021677819983271673,-1.7486587380918381,62.08000183105469,1.1960753514568772,60.0099983215332,-2.090893327784781,60.47000122070313,0.021677819983271673 4994,2013-08-05,57.0,57.9900016784668,55.75,56.52999877929688,1450800.0,0.004582275534755098,-1.2068995324644087,-0.4272744297019612,35.47206742391768,51.811001595476554,3.2706730264269837,3.3134973931121294,1.075577684950403,-0.4045664031814056,19.89492746109076,2.240001678466797,0.6639139524304767,-3.1994997024536147,-5.762593628407771,-0.6364057764994584,-4.481046665430696,-1.917952739476533,6.0,17.24137931034483,-27.137436249991442,1.2815469629770788,8,2.375,2.375,0.3099994659423828,-0.7049999237060547,1.1899986267089773,0,0.0005262943736294989,-3.191780106080045,56.7400016784668,-1.7486587380918381,62.08000183105469,1.1960753514568772,60.0099983215332,0.0005262943736294989 4995,2013-08-06,57.86999893188477,58.18999862670898,57.18000030517578,57.25,686900.0,0.015263139155873295,-1.6578961898117055,1.3191432374521486,41.110158632374386,48.25414509629318,2.201024986732925,2.426121279200622,0.2472133251705131,-1.1953745186453375,19.28934970846355,1.1899986267089773,0.44918923738499217,-2.2395008087158104,-4.999710253530964,0.5207086360993429,-3.6196055311233835,-0.8593960863082373,4.840001068115228,29.241364577721,-17.40005794340299,1.3801047224075758,8,1.5050010681152273,1.5050010681152273,-0.5599994659423899,-1.5749988555908274,0.030002593994126414,1,-0.005356792194840532,-1.2068995324644087,57.0,-3.191780106080045,56.7400016784668,-1.7486587380918381,62.08000183105469,-0.005356792194840532 4996,2013-08-07,56.95000076293945,58.6500015258789,56.709999084472656,57.790000915527344,1284500.0,-0.015897670397889474,-1.9393898234551132,-1.3548412898621014,37.36799634582522,44.565397688564694,2.813319429321311,3.258809599383369,1.177736998796945,-0.20057167225436956,18.803167230483375,1.940002441406243,0.17310686366784722,-2.9979990005493136,-6.0979110692348755,0.10191306813624834,-4.547955034892098,-1.448042966206529,5.48159923706055,16.551734661233837,-30.977590086387032,1.5499560343427814,8,2.424999237060547,2.424999237060547,0.28749847412109375,-0.6550006866455078,0.0,2,0.009833144005121364,-1.6578961898117055,57.86999893188477,-1.2068995324644087,57.0,-3.191780106080045,56.7400016784668,0.009833144005121364 4997,2013-08-08,57.86000061035156,58.0099983215332,57.1500015258789,57.1500015258789,326900.0,0.015978925991591897,-1.4225293087329531,-0.8452368517854227,41.635132622026944,43.2116538569057,1.5138289008263612,2.193491655793899,0.29840285055973226,-1.0475989951561786,17.63479331383267,1.05999755859375,-0.12928318110346027,-1.917999267578125,-5.087103789443326,1.2511052542870758,-3.502551528510729,-0.33344700664552107,4.304335389648443,54.52199464365089,5.594746164988301,1.584552260932601,8,1.5149993896484375,1.5149993896484375,-0.6225013732910156,-1.5650005340576172,-1.0800018310546804,3,-0.016073285436664864,-1.9393898234551132,56.95000076293945,-1.6578961898117055,57.86999893188477,-1.2068995324644087,57.0,-0.016073285436664864 4998,2013-08-09,58.2599983215332,58.36999893188477,57.81000137329102,57.95000076293945,407800.0,0.006913199221606714,1.1132032014740034,0.4366168427160636,41.27951232323984,41.49921577216787,0.8750753655512113,1.6455223734522946,-0.07338592500497043,-1.3776671179636253,16.09466597737797,0.55999755859375,-0.43233120287352733,-1.3705015182495117,-4.53357441647335,1.7925713799743264,-2.9520379673614343,0.21103493086241087,3.647764238466806,86.5516207193202,38.44469791373129,1.5815364491119204,8,1.1150016784667969,1.1150016784667969,-1.0224990844726562,-1.9649982452392578,-1.3699989318847656,4,-0.009612042134006904,-1.4225293087329531,57.86000061035156,-1.9393898234551132,56.95000076293945,-1.6578961898117055,57.86999893188477,-0.009612042134006904 4999,2013-08-12,59.27999877929688,59.29999923706055,57.81999969482422,57.849998474121094,376700.0,0.017507732357532113,1.0136031472523823,4.6129405394762975,45.24147863892308,40.6450134578148,-0.35641820350368647,0.5115590427789058,-1.0298544511060541,-2.3325931620296174,14.53747411411943,1.4799995422363281,-0.7455855584918893,-0.26150093078612713,-3.354612093383942,2.8316102318116876,-1.808056512085038,1.2850546505127838,2.381453278303127,99.22778159902111,52.30521898207945,1.5465555812989078,8,0.0950012207031179,0.0950012207031179,-1.9300003051757884,-2.944999694824226,-1.4699974060058594,0,-0.01670036916591988,1.1132032014740034,58.2599983215332,-1.4225293087329531,57.86000061035156,-1.9393898234551132,56.95000076293945,-0.01670036916591988 5000,2013-08-13,59.77000045776367,59.849998474121094,59.15999984741211,59.209999084472656,678400.0,0.008265885434497022,-1.0909054128254776,0.39160926837856536,46.421131768963605,41.85115572125032,-1.0685238970974424,-0.010483445255729862,-1.4393266449791327,-2.751136350999431,14.044966815624413,0.6899986267089844,-0.8796491388690129,0.24850063323974325,-2.832649238423521,3.3296505049030074,-1.2920743025918853,1.7890755690713718,1.6549935175323398,97.45229197747142,53.13663333643175,1.5405749358316316,8,-0.3950004577636719,-0.3950004577636719,-1.9100017547607422,-2.9250011444091797,-1.0900001525878906,1,-0.026434696653067635,1.0136031472523823,59.27999877929688,1.1132032014740034,58.2599983215332,-1.4225293087329531,57.86000061035156,-0.026434696653067635 5001,2013-08-14,59.59000015258789,59.95000076293945,59.5,59.56999969482422,553600.0,-0.0030115493357404377,-4.625014901175405,0.03571501556528906,43.68308456126508,40.3881206155787,-1.0665217793199773,0.15128298762144965,-1.1724581970424452,-2.500956839472117,13.548819301709687,0.4500007629394531,-1.0511171275654476,0.08500022888183878,-2.9906938889338406,3.160694346697518,-1.4528468300260045,1.622847287789682,1.6079940636962817,87.14283184128678,46.997791808081324,1.5378470589078406,8,-1.739999771118164,-0.21500015258789062,-1.1725006103515625,-2.4650001525878906,-1.0600013732910085,2,-0.028360440046677815,-1.0909054128254776,59.77000045776367,1.0136031472523823,59.27999877929688,1.1132032014740034,58.2599983215332,-0.028360440046677815 5002,2013-08-15,58.36999893188477,59.34000015258789,58.36999893188477,59.11000061035156,602600.0,-0.020473254196663015,-1.6216189744673923,-36.99923707800842,42.9775307988466,41.687565901709156,-0.47844135292070433,1.3050946159779997,0.13363134984253833,-1.2098132521316174,13.554304290877662,1.220001220703118,-1.249070110558101,-1.0505008697509695,-4.1547218733128375,2.0537201338108986,-2.6026113715319,0.501609632029961,2.6100755157480293,26.168117678096586,-15.236166153009009,1.5521105017809327,8,-0.5199985504150462,1.0050010681152273,0.06750106811522727,-1.2449989318847727,0.8899993896484304,3,-0.024327534605618095,-4.625014901175405,59.59000015258789,-1.0909054128254776,59.77000045776367,1.0136031472523823,59.27999877929688,-0.024327534605618095 5003,2013-08-16,58.41999816894531,58.849998474121094,58.06999969482422,58.25,321700.0,0.0008565913650073753,-1.94339839926297,-0.22972673426570042,43.09740493734489,42.53482562542329,-0.29622287842020967,1.185947472489758,0.12339705953500868,-1.1898925800586753,13.625709438970013,0.779998779296875,-1.3330649967276074,-0.918001556396483,-4.037209328252359,2.2012062154593934,-2.4776054423244176,0.6416023295314517,2.350873300782176,28.168928321337045,-15.161239083440723,1.5596038859279373,8,-0.08999824523925781,0.9550018310546875,0.3925018310546875,-0.9199981689453125,1.1500015258789062,4,-0.0280725683165155,-1.6216189744673923,58.36999893188477,-4.625014901175405,59.59000015258789,-1.0909054128254776,59.77000045776367,-0.0280725683165155 5004,2013-08-19,58.08000183105469,58.86999893188477,57.95000076293945,58.27000045776367,347000.0,-0.00581986217985464,-3.0888738185055207,-1.1176510187595368,41.77563802326728,42.608767779966946,0.23812382157117895,1.403360959780784,0.48648755625541185,-0.7814031991126882,13.411846771681818,0.9199981689453196,-1.739977703851011,-1.134498023986815,-4.247239001438906,1.9782429534652763,-2.6908685127128606,0.4218724647392307,2.4900347798837004,6.500053405761719,-37.31185216657593,1.5563704887260472,8,0.2499980926513672,1.2949981689453125,1.0224971771240234,-0.38500213623046875,1.1599998474121094,0,-0.02048902210553938,-1.94339839926297,58.41999816894531,-1.6216189744673923,58.36999893188477,-4.625014901175405,59.59000015258789,-0.02048902210553938 5005,2013-08-20,58.36999893188477,58.65999984741211,58.0099983215332,58.209999084472656,184800.0,0.0049930628734076166,-1.3214283281449037,-0.8421105467103391,44.289692927345946,43.3778451779137,0.029625910679563106,0.9867477522476733,0.24083906433859426,-1.0190474730740249,12.881832469506127,0.6500015258789062,-1.4291652381017457,-0.7320009231567326,-3.793067886078248,2.3290660397647827,-2.2625344046174902,0.798532558304025,2.0072362146160785,20.99990844726598,-24.58868394699992,1.5305334814607563,8,0.18000221252440696,1.0050010681152273,0.7325000762939382,-0.674999237060554,1.3300018310546804,1,-0.009593927854054662,-3.0888738185055207,58.08000183105469,-1.94339839926297,58.41999816894531,-1.6216189744673923,58.36999893188477,-0.009593927854054662 5006,2013-08-21,57.56999969482422,58.36000061035156,57.56000137329102,58.02000045776367,324100.0,-0.013705657901315282,-2.4042708612336066,-2.8125074505875776,32.773086223889436,42.39317335589842,1.0357398942515061,1.6151667152066338,1.0784170929866406,-0.17193356498033552,12.650856626577097,0.80999755859375,-1.2091236419041422,-1.3705001831054702,-4.394972290397895,1.6539719241869548,-2.8827362367516827,0.14173587054074233,2.6221460458165993,0.5617038421310344,-39.859555539974785,1.512236053646214,8,1.1850013732910156,1.8050003051757812,1.5450000762939453,0.125,2.4099998474121094,2,0.019280886160076838,-1.3214283281449037,58.36999893188477,-3.0888738185055207,58.08000183105469,-1.94339839926297,58.41999816894531,0.019280886160076838 5007,2013-08-22,58.54999923706055,58.9900016784668,57.58000183105469,57.79999923706055,196300.0,0.017022747045879028,-1.3697579740343004,-1.6666638409697792,60.36655226928914,44.513955572126115,0.18317216507289658,0.43622022829008955,0.1626659050071737,-1.1010365658803494,11.814063134048384,1.4200019836425781,-1.0877089935115052,-0.25000057220459126,-3.0542830614449983,2.5542819170358158,-1.6521418168247948,1.1521406724156122,1.4644606739546404,69.2306050695447,23.05640573237082,1.4021412446202022,8,0.2050018310546875,0.8250007629394531,0.8024997711181641,0.15999984741210938,1.4500007629394531,3,-0.0003415962087836011,-2.4042708612336066,57.56999969482422,-1.3214283281449037,58.36999893188477,-3.0888738185055207,58.08000183105469,-0.0003415962087836011 5008,2013-08-23,58.5099983215332,58.97999954223633,57.790000915527344,58.58000183105469,395700.0,-0.0006831924175675352,1.7356323855041327,-0.0933380126953125,58.87191523563064,46.028448527315845,0.29319781790540844,0.3475488390822221,0.24456367999935935,-1.0047455179306723,11.216270306670676,1.1899986267089844,-0.8176477100410011,-0.19700145721435547,-2.9037269923357627,2.5097240779070518,-1.550364224775059,1.1563613103463481,1.3338831930413733,66.43333884641429,15.913631063384287,1.3533627675607047,8,0.24500274658203125,0.8650016784667969,1.1450014114379883,0.20000076293945312,1.270000457763679,4,0.012818322022135176,-1.3697579740343004,58.54999923706055,-2.4042708612336066,57.56999969482422,-1.3214283281449037,58.36999893188477,0.012818322022135176 5009,2013-08-26,58.54999923706055,59.06999969482422,58.31999969482422,58.47000122070313,353100.0,0.0006836594885462066,-2.94735732570396,-1.1427715110892125,54.42708954215637,46.91799939100393,0.15506332421178826,0.17142064572237814,0.2581043854658347,-0.9796686547600757,10.658842706885292,0.75,-0.6538199542743186,-0.06500053405761719,-2.653359342808969,2.5233582746937344,-1.359179938433293,1.2291788703180586,1.1301270169310484,65.56284531259062,11.841339594602474,1.2941794043756751,8,0.2050018310546875,0.8250007629394531,1.1050004959106445,0.15999984741210938,1.0699996948242259,0,0.017421015731082123,1.7356323855041327,58.5099983215332,-1.3697579740343004,58.54999923706055,-2.4042708612336066,57.56999969482422,0.017421015731082123 5010,2013-08-27,57.7400016784668,58.45000076293945,57.59000015258789,57.849998474121094,260800.0,-0.013834288115259996,-3.1951264898259195,-1.3749940393878481,55.217977170247536,48.199654125335314,0.7228372778848708,0.8078244448891709,1.087544922609375,-0.10608798993474977,9.911867479915584,0.9599990844726562,-0.5256512632655017,-0.7384981155395494,-3.199779454604709,1.7227832235256102,-1.9691387850721327,0.49214255399303397,1.7829195253651378,11.92056326215042,-44.58169124516692,1.2306406695325807,8,0.7099990844726562,1.6349983215332031,1.9149980545043945,0.9699974060058594,1.6199989318847656,1,0.025978523664633046,-2.94735732570396,58.54999923706055,1.7356323855041327,58.5099983215332,-1.3697579740343004,58.54999923706055,0.025978523664633046 5011,2013-08-28,57.77999877929688,58.13000106811523,57.599998474121094,57.61999893188477,326800.0,0.0006927104202874013,-4.300005722023623,-1.4545864400901682,49.4029704582541,48.913591865269474,0.44599173051154395,0.6241983520481469,1.0381974908745732,-0.09407825160294436,9.95668869883946,0.5300025939941335,-0.5320767854186457,-0.587001037597652,-2.9564923764145377,1.7824903012192337,-1.7717467070060948,0.5977446318107908,1.5920055763817729,13.42263322017283,-41.540188658918865,1.1847456694084435,8,0.5350017547607351,1.595001220703118,1.8750009536743093,0.9300003051757741,2.229999542236321,2,0.03322952620640285,-3.1951264898259195,57.7400016784668,-2.94735732570396,58.54999923706055,1.7356323855041327,58.5099983215332,0.03322952620640285 5012,2013-08-29,58.61000061035156,58.7599983215332,57.5099983215332,57.5099983215332,303300.0,0.01436486411543636,-1.27272254377356,6.875020861645567,52.45443626159324,49.95326201240818,-0.3870925769782829,-0.5049873874776836,0.2379561905002845,-0.8640043926802861,8.251080382298124,1.25,-0.5830440694843517,0.41650085449218466,-1.1952614191723256,2.028263128156695,-0.3893802823400705,1.2223819913244398,0.6171235710999454,70.51290515839538,18.73843482324977,0.8058811368322535,8,-0.32000160217285156,0.7649993896484375,1.044999122619629,0.09999847412109375,0.8999977111816406,3,0.02337483224053738,-4.300005722023623,57.77999877929688,-3.1951264898259195,57.7400016784668,-2.94735732570396,58.54999923706055,0.02337483224053738 5013,2013-08-30,57.97000122070313,58.540000915527344,57.88000106811523,58.540000915527344,511100.0,-0.010919627759488404,1.3157901781531751,-0.5181804625484141,40.29630341288633,49.78889150014363,0.20379295994423074,0.2444165884916103,0.9463483235090209,-0.2166988202857425,8.328941155433942,0.7299995422363352,-0.6006334161808908,-0.2849985122680607,-1.7504672691672738,1.1804702446311524,-1.0177328907176673,0.4477358661815458,1.1180379934903186,29.487339373265808,-15.611905944080068,0.7327343784496068,8,0.31999778747557883,1.404998779296868,1.582498550415032,0.7399978637695241,0.5200004577636648,4,0.03501809102208342,-1.27272254377356,58.61000061035156,-4.300005722023623,57.77999877929688,-3.1951264898259195,57.7400016784668,0.03501809102208342 5014,2013-09-03,57.02999877929688,58.599998474121094,56.709999084472656,57.95000076293945,1147700.0,-0.016215325541006576,-1.423074007507122,1.6140394319444336,30.972192419871448,48.309169221535356,1.0942625293491162,1.250916853660918,1.9110584673531292,0.7248985590536776,8.283544938268308,1.8899993896484375,-0.5411725263939502,-1.2265008926391516,-2.686612764941657,0.23361097966335365,-1.9565568287904043,-0.496444956487899,1.9245188663288317,15.609747020348507,-21.92256995919601,0.730055936151252,9,0.8600006103515554,2.345001220703118,2.522500991821282,1.6800003051757741,0.6500015258788991,1,0.048220235996187855,1.3157901781531751,57.97000122070313,-1.27272254377356,58.61000061035156,-4.300005722023623,57.77999877929688,0.048220235996187855 5015,2013-09-04,57.56000137329102,57.9000015258789,57.0099983215332,57.20000076293945,678200.0,0.009293400058541623,-1.4053962100748307,-0.39130416754778763,36.55629132380689,48.729525343748406,0.4886672963541159,0.7341389253300363,1.4475710104627169,0.19735364327041083,8.369571556063358,0.890003204345696,-0.4757341799391952,-0.6809984207153263,-2.16477552568994,0.8027786842592874,-1.4228869732026297,0.060890131771976996,1.2663355665096603,41.46354171512609,9.78499622098915,0.7418885524873056,9,0.32999801635741477,1.8149986267089773,1.9924983978271413,1.1499977111816335,1.3899993896484304,2,0.03578869891322878,-1.423074007507122,57.02999877929688,1.3157901781531751,57.97000122070313,-1.27272254377356,58.61000061035156,0.03578869891322878 5016,2013-09-05,57.5099983215332,58.0,57.41999816894531,57.41999816894531,447600.0,-0.000868711788825971,-11.888907726868139,0.24999999999999506,43.260180402970875,46.82881735860193,0.5914627104640999,0.8730061620846428,1.563912459251405,0.28036516067410844,8.166115190995814,0.5800018310546875,-0.3587837299711083,-0.7590013504028335,-2.1589696698325866,0.6409669690269197,-1.4589855101177136,-0.0590171906879533,1.1932851406754494,39.0243675508704,6.374135341394457,0.6999841597148778,9,0.3800010681152344,1.8650016784667969,2.042501449584961,1.2000007629394531,1.5600013732910156,3,0.03216835929076467,-1.4053962100748307,57.56000137329102,-1.423074007507122,57.02999877929688,1.3157901781531751,57.97000122070313,0.03216835929076467 5017,2013-09-06,56.93000030517578,57.72000122070313,56.58000183105469,57.54999923706055,433200.0,-0.010085168375674525,1.374991556034137,-6.888865341414826,39.21853314592911,44.645108237523985,1.0253211499419947,1.454322386188359,2.1845670743293653,0.8705347997535142,8.164360421744263,1.1399993896484446,-0.324105634204642,-1.292499351501462,-2.8067803305461965,0.22178162754327246,-2.049639841023833,-0.5353588619790912,1.6551518185445246,17.326685929031406,-15.233985006252887,0.7571404895223677,9,0.8950004577636719,2.4449996948242188,2.6974992752075195,1.779998779296875,2.1500015258789062,4,0.0541014930589665,-11.888907726868139,57.5099983215332,-1.4053962100748307,57.56000137329102,-1.423074007507122,57.02999877929688,0.0541014930589665 5018,2013-09-09,57.70000076293945,57.959999084472656,57.11999893188477,57.13000106811523,533000.0,0.01352539001644204,-1.8474389975819305,-0.9193559303262917,47.4114369195125,43.86559127945244,0.1434218010215318,0.6748153575830145,1.4285801765743429,0.12295096821031848,8.340659122607056,1.029998779296875,-0.028203274790868704,-0.4944990158081026,-2.026466569224226,1.0374685376080208,-1.2604827925161644,0.2714847608999591,0.7717452758320391,55.44558381961362,18.779242609154856,0.7659837767080625,9,-0.030000686645507812,0.14999961853027344,2.862499237060547,1.5649986267089844,0.770000457763679,0,0.03136910805305071,1.374991556034137,56.93000030517578,-11.888907726868139,57.5099983215332,-1.4053962100748307,57.56000137329102,0.03136910805305071 5019,2013-09-10,58.290000915527344,58.41999816894531,58.02000045776367,58.18000030517578,531700.0,0.010225305802194162,1.1621783239854833,0.1929836302552478,49.47645299211442,43.22764414854876,-0.5446090800041219,0.007214085239922952,0.8977790003233963,-0.4353856194368788,9.014961386693782,0.7199974060058594,-0.18014819688355033,0.14500102996826314,-1.3008423317041817,1.590844391640708,-0.5779206508679593,0.8679227108044856,-2.5400009155273438,92.93491781798882,52.04434328457465,0.722921680836224,9,-0.6200008392333984,-0.4400005340576172,1.489999771118164,0.9749984741210938,1.0900001525878835,1,0.003431133295559441,-1.8474389975819305,57.70000076293945,1.374991556034137,56.93000030517578,-11.888907726868139,57.5099983215332,0.003431133295559441 5020,2013-09-11,58.18999862670898,58.63000106811523,58.11000061035156,58.22000122070313,305900.0,-0.0017155993694919491,-4.47372859236646,-0.2727493411015302,54.46684706760523,43.79029710514334,-0.41802134141283176,-0.01815331786372809,1.0341498903310011,-0.3090893629719531,9.601671418078633,0.5200004577636648,-0.32225229214984097,0.12399883270263246,-1.104288559826756,1.352286225232021,-0.4901448635620582,0.7381425289673231,-2.3865986633300693,78.53645828487417,31.200170929516005,0.6141436962646936,9,-0.519998550415032,0.07500267028809304,1.1850013732910227,1.0750007629394602,1.9000015258789134,2,-0.008764363869551817,1.1621783239854833,58.290000915527344,-1.8474389975819305,57.70000076293945,1.374991556034137,56.93000030517578,-0.008764363869551817 5021,2013-09-12,57.9000015258789,58.33000183105469,57.84000015258789,58.11000061035156,208000.0,-0.004983624465957126,-1.9696906644472187,6.999364272088466,44.80002148436184,42.93980657433985,-0.12204617947882213,0.14623938055472507,1.3665998959282675,0.0003535559712091185,10.231585938917867,0.4900016784667969,-0.43226708212804255,-0.08149833679200214,-1.0792274085209712,0.9162307349369669,-0.5803628726564867,0.4173661990724824,-1.9835375183105413,64.39025297965172,19.004563313789347,0.4988645358644839,9,-0.2950000762939382,0.36499977111817117,1.4749984741211009,1.3649978637695384,2.809997558593757,3,0.018134701371143258,-4.47372859236646,58.18999862670898,1.1621783239854833,58.290000915527344,-1.8474389975819305,57.70000076293945,0.018134701371143258 5022,2013-09-13,56.95000076293945,57.93000030517578,56.86999893188477,57.83000183105469,839600.0,-0.01640761205359964,-1.0384549079158418,4.190499545867252,39.10616787216721,42.80756929203772,0.634438700961681,1.0376012235665684,2.329547055232382,0.9572881176113484,10.937914761968681,1.0600013732910085,-0.5185373802972464,-0.9604991912841783,-2.040527436889377,0.11952905432102057,-1.5005133140867741,-0.4204850684815824,-0.9249952729492179,4.545553065408607,-36.600667039624675,0.5400141228025994,9,0.6550006866455078,1.3150005340576172,2.424999237060547,2.3149986267089844,4.229999542236328,4,0.037225617269251554,-1.9696906644472187,57.9000015258789,-4.47372859236646,58.18999862670898,1.1621783239854833,58.290000915527344,0.037225617269251554 5023,2013-09-16,56.77999877929688,57.540000915527344,56.54999923706055,57.33000183105469,1184000.0,-0.0029851094181758686,1.0412380053484347,0.6250027092987387,37.860087042020815,43.57289091672098,0.6905005882108739,1.136719091806249,2.475969910168054,1.1376168774712312,11.571239198168028,0.9900016784667969,-0.562921909995822,-1.0485012054443317,-2.211496827421243,0.11449441653257963,-1.6299990164327909,-0.46700339445587247,-0.6507934661816464,11.057660565602111,-25.88467765978931,0.581497810988457,9,0.8100013732910085,1.470001220703118,2.595001220703118,2.4850006103515554,4.3100013732910085,0,0.04050727547032684,-1.0384549079158418,56.95000076293945,-1.9696906644472187,57.9000015258789,-4.47372859236646,58.18999862670898,0.04050727547032684 5024,2013-09-17,56.88999938964844,57.0,56.56999969482422,56.90999984741211,1511500.0,0.0019373126579154132,3.299986648610502,0.036364266888611926,43.55082484771618,44.35006130826646,0.6241932205551848,0.9834156119840856,2.3164248266936625,1.0353343834684807,12.162300631166415,0.43000030517578125,-0.7028237910390729,-0.8790004730224581,-2.10772503872942,0.3497240926845038,-1.4933627558759426,-0.2646381901689736,-0.6607622463331992,16.346146792355995,-22.779723813562022,0.614362282853481,9,0.7000007629394531,1.3600006103515625,2.4850006103515625,2.375,3.6000022888183594,1,0.027772927544488457,1.0412380053484347,56.77999877929688,-1.0384549079158418,56.95000076293945,-1.9696906644472187,57.9000015258789,0.027772927544488457 5025,2013-09-18,57.81000137329102,57.9900016784668,56.65999984741211,56.97000122070313,1601600.0,0.016171594190770744,1.2166683091047492,-41.99904634751097,50.20082023512182,45.12124351183879,-0.2867742887463507,0.020352401427764732,1.3652516271029569,0.13358812138800857,12.408180037063287,1.3300018310546875,-0.6778705941759071,0.06900138854981464,-1.1271486334318155,1.2651514105314448,-0.5290736224409969,0.6670763995406261,-1.4847336729837863,70.7865337096595,27.23581440318354,0.5980750109908135,9,-0.2200012207031321,0.43999862670897727,1.5649986267089773,1.4549980163574148,2.7999992370605398,2,0.027157925229691626,3.299986648610502,56.88999938964844,1.0412380053484347,56.77999877929688,-1.0384549079158418,56.95000076293945,0.027157925229691626 5026,2013-09-19,58.68000030517578,58.79999923706055,57.95000076293945,58.06000137329102,519400.0,0.01504928059535926,-1.0238055231356806,0.7380938324530685,50.466042635154906,46.37096678841943,-1.0877428075313205,-0.8034158219969498,0.45710685129392914,-0.7170621837644475,12.098412583882876,0.9899978637695241,-0.4665791194114277,0.883500289916995,-0.38033315110256893,2.147333730936559,0.2515835694072095,1.5154170104267806,-2.262543270156222,94.66671413845486,52.27409530130028,0.6319167205097825,9,-1.0050010681152344,-0.43000030517578125,0.6949996948242188,0.5849990844726562,2.259998321533196,3,0.02402862713154663,1.2166683091047492,57.81000137329102,3.299986648610502,56.88999938964844,1.0412380053484347,56.77999877929688,0.02402862713154663 5027,2013-09-20,58.52999877929688,59.77999877929688,58.45000076293945,59.7599983215332,965200.0,-0.0025562632089091153,1.0944843101858266,-1.9838736471645173,53.98857983734854,47.10176044595677,-0.7676391050020257,-0.6903859539251798,0.5316161269063642,-0.561959903678563,12.43350092176859,1.329998016357429,-0.3313111978056753,0.7344987869262738,-0.526853490776297,1.9958510646288445,0.10382264807498842,1.3651749257775592,-1.9695892121548653,61.30030411290569,16.561631284837475,0.6306761388512856,9,-0.36499977111817117,-0.36499977111817117,0.08250141143798118,0.7350006103515554,2.5699996948242116,4,0.037245862816366326,-1.0238055231356806,58.68000030517578,1.2166683091047492,57.81000137329102,3.299986648610502,56.88999938964844,0.037245862816366326 5028,2013-09-23,59.2599983215332,59.43000030517578,58.25,58.33000183105469,804100.0,0.012472228899046867,-1.1651378715392127,-0.75609498909865,66.37295590473464,48.979149658470135,-1.400342871127144,-1.4348836689675935,-0.26533762234072356,-1.2657965021415123,12.724464689671954,1.1800003051757812,-0.23886561127137895,1.4269983291626005,0.038063262365035655,2.8159333959601653,0.7325307957638216,2.1214658625613794,-2.4420216174187956,83.80060417216274,33.91591761347972,0.6944675333987815,9,-1.0949993133544922,-1.0949993133544922,-0.6474981307983398,0.005001068115234375,1.6300010681152344,0,0.03239962939629226,1.0944843101858266,58.52999877929688,-1.0238055231356806,58.68000030517578,1.2166683091047492,57.81000137329102,0.03239962939629226 5029,2013-09-24,59.56999969482422,59.790000915527344,58.91999816894531,59.11999893188477,392700.0,0.005231207932356208,-1.047059773901258,0.48387361409063484,65.25034861892493,50.17731649750566,-1.6870985802173948,-1.7545054949833343,-0.6352357959298587,-1.5280867974014356,13.20869489725196,0.8700027465820312,-0.043169622959460696,1.6859996795654268,0.12230109865637218,3.2496982604744815,0.904150389110896,2.4678489700199577,-2.5150612246952164,92.97120940487088,40.28544790945638,0.7818492904545283,9,-1.3999996185302734,-1.3999996185302734,-0.7174997329711914,-0.30500030517578125,0.5400009155273438,1,0.02551620724442838,-1.1651378715392127,59.2599983215332,1.0944843101858266,58.52999877929688,-1.0238055231356806,58.68000030517578,0.02551620724442838 5030,2013-09-25,59.2400016784668,59.93999862670898,59.2400016784668,59.5,276100.0,-0.00553966792089966,-4.384626670774774,-0.5777730682829744,62.59099465276279,52.15409129399465,-1.3326351159145489,-1.3769671841205025,-0.34151227484218794,-1.166821350963474,13.216275728375464,0.6999969482421804,0.03120138571360087,1.2810016632080092,-0.39357497999559854,2.955578306411617,0.44371334160620535,2.118289984809813,-1.9115569637979632,64.82423619710718,9.980357350433756,0.8372883216018052,9,-0.9950027465820312,-0.9950027465820312,-0.38750171661376953,0.024997711181640625,-0.29000091552734375,2,0.021100607099651114,-1.047059773901258,59.56999969482422,-1.1651378715392127,59.2599983215332,1.0944843101858266,58.52999877929688,0.021100607099651114 5031,2013-09-26,59.70000076293945,59.86000061035156,58.959999084472656,59.13999938964844,510700.0,0.007765007958125292,1.0454555306540898,-2.1538653403172088,70.51851031352282,55.64435156525638,-1.6879599939968912,-1.7768493092985835,-0.8251290462706322,-1.5895269636646105,13.128397039836843,0.9000015258789062,0.05944878497255246,1.645000648498538,-0.19803487484266924,3.4880361718397452,0.7234828868279379,2.566518410169138,-2.0581695788258045,85.79893143245421,25.1266975475734,0.921517761670602,9,-1.4550018310546875,-1.4550018310546875,-0.7375001907348633,-0.4350013732910156,-0.5100021362304759,3,0.015242878321318543,-4.384626670774774,59.2400016784668,-1.047059773901258,59.56999969482422,-1.1651378715392127,59.2599983215332,0.015242878321318543 5032,2013-09-27,59.97999954223633,60.13000106811523,59.13000106811523,59.290000915527344,382100.0,0.00469009674570553,1.0201985951149128,1.232137383260332,68.2108466553161,59.01665818895586,-1.668404215687353,-2.0542723006203545,-1.1304922600426721,-1.8434781830232083,13.694406080210175,1.0,0.062225347692702826,1.856499481201169,-0.16644558969223766,3.8794445520945757,0.8450269457544621,2.867972016647876,-2.0623882650112435,92.02119996509994,29.420147396200562,1.0114725354467042,9,-1.6299991607666016,-1.6399993896484375,-0.9149990081787109,-0.7150001525878906,-1.1300010681152344,4,0.016005319969978338,1.0454555306540898,59.70000076293945,-4.384626670774774,59.2400016784668,-1.047059773901258,59.56999969482422,0.016005319969978338 5033,2013-09-30,60.0,60.27999877929688,59.22000122070313,59.290000915527344,487000.0,0.00033345211597723967,-1.4941163798907167,1.028986228362607,65.02634754625913,61.40282737768285,-1.3227105406811361,-2.0178487564411824,-1.1764700300082396,-1.8455129085210729,14.33562748308384,1.05999755859375,0.17309150044648902,1.7749999999999986,-0.4125293674564503,3.9625293674564475,0.6812353162717741,2.868764683728223,-1.7726541520502934,79.41186370317139,19.79490006454177,1.093764683728223,9,-1.5300006866455078,-1.585000991821289,-0.9349994659423828,-0.7350006103515625,-1.5499992370605469,0,0.01833330790201826,1.0201985951149128,59.97999954223633,1.0454555306540898,59.70000076293945,-4.384626670774774,59.2400016784668,0.01833330790201826 5034,2013-10-01,59.77999877929688,60.86999893188477,59.41999816894531,59.959999084472656,819200.0,-0.0036666870117186834,-2.222218454626388,-0.2535218834957616,63.68330272603083,62.90088098778385,-0.725998026495347,-1.6667142945518805,-1.0010123381868326,-1.605289773642319,14.286447720025874,1.4500007629394602,0.4231559485897165,1.417498779296885,-0.7992779594642201,3.63427551805799,0.309110409916336,2.525887148677434,-1.2242284623316309,42.93192462477178,-13.701468593597482,1.1083883693805525,10,-0.36999893188477273,-1.0699996948242259,-0.7149982452392649,-0.5149993896484446,-1.279998779296882,1,0.018568093560014765,-1.4941163798907167,60.0,1.0201985951149128,59.97999954223633,1.0454555306540898,59.70000076293945,0.018568093560014765 5035,2013-10-02,59.61999893188477,59.77000045776367,59.18000030517578,59.52000045776367,263400.0,-0.002676477930399712,1.9499895096225373,-0.5555461365659919,65.14081125388628,64.53141083430955,-0.315419238047447,-1.4171285411759698,-0.8905902675733302,-1.4313816450938859,14.141738376491892,0.5999984741211009,0.7203848768607202,1.1544990539550852,-1.0964465153526604,3.405444623262831,0.029026269301212437,2.279971838608958,-0.6476674642340043,34.55496859365506,-20.22572905724669,1.1254727846538712,10,-0.05999946594238992,-0.9099998474121165,-0.5549983978271555,-0.35499954223633523,-1.799999237060554,2,0.008218746850811032,-2.222218454626388,59.77999877929688,-1.4941163798907167,60.0,1.0201985951149128,59.97999954223633,0.008218746850811032 5036,2013-10-03,59.36000061035156,59.41999816894531,58.2599983215332,59.31000137329102,602600.0,-0.004360924625816498,12.647510266364472,0.4999999999998934,74.14828694158483,66.7713782903358,0.057195716049122325,-1.0660850977775382,-0.6900159480455699,-1.1467106532246731,13.763300938506868,1.3600006103515696,0.9725980662942746,0.8020006179809585,-1.4356256479549359,3.0396268839168528,-0.31681251498699226,1.9208137509489092,1.5099983215332102,42.14567170810692,-18.204999955783244,1.1188131329679478,10,0.1999988555908203,-0.6500015258789062,-0.44750022888183594,-0.095001220703125,0.8800010681152344,3,-0.006907005444683367,1.9499895096225373,59.61999893188477,-2.222218454626388,59.77999877929688,-1.4941163798907167,60.0,-0.006907005444683367 5037,2013-10-04,60.0099983215332,60.25,59.0,59.52999877929688,282600.0,0.010950096100037499,1.604158802188676,9.600137331198292,79.52468989007116,68.23268206648432,-0.40318555709239234,-1.5531361262887415,-1.4111631053194174,-1.7807792140630596,12.999434287349509,1.25,1.139064286083915,1.2979984283447266,-0.8912917945778318,3.487288651267285,0.20335331688345093,2.392643539806002,0.8078005981445386,67.04979274944588,0.4447240159032333,1.094645111461279,10,-0.44499969482421875,-1.2999992370605469,-1.1649980545043945,-0.7449989318847656,0.770000457763679,4,-0.013664384565229781,12.647510266364472,59.36000061035156,1.9499895096225373,59.61999893188477,-2.222218454626388,59.77999877929688,-0.013664384565229781 5038,2013-10-07,59.5099983215332,60.06999969482422,59.33000183105469,59.52999877929688,349700.0,-0.008331944908930078,-2.89479284832301,-0.04166766007837573,72.35495191591002,69.02208243281599,0.15198963078364613,-0.9597920257087296,-0.9576739465473594,-1.2778147888840934,12.449372925123123,0.7399978637695312,1.2397170758824032,0.7074985504150391,-1.4551297323530576,2.8701268331831358,-0.3738155909690093,1.7888126917990874,1.2566445861816504,47.89270910674706,-24.034168685804957,1.0813141413840492,10,0.05500030517578125,-0.7999992370605469,-0.6774988174438477,-0.24499893188476562,1.8200035095214844,0,-0.011090570761674745,1.604158802188676,60.0099983215332,12.647510266364472,59.36000061035156,1.9499895096225373,59.61999893188477,-0.011090570761674745 5039,2013-10-08,58.4900016784668,59.61000061035156,58.459999084472656,59.45000076293945,240700.0,-0.017139920548398524,-1.2548955076518018,47.99885561699611,55.70470872568443,68.2569395520295,1.120511531722002,0.08006120618906465,0.0023556792120444925,-0.2457457580570761,12.054117462374697,1.1500015258789062,1.3049389085812209,-0.322498130798337,-2.476982567378066,1.8319863057813919,-1.399740349088205,0.754744087491531,2.2265083375244217,11.557947886295281,-58.013438893320455,1.0772422182898658,10,1.0749969482421875,0.21999740600585938,0.3424978256225586,0.7749977111816406,3.779998779296875,1,-0.0006838932190024183,-2.89479284832301,59.5099983215332,1.604158802188676,60.0099983215332,12.647510266364472,59.36000061035156,-0.0006838932190024183 5040,2013-10-09,57.68000030517578,58.56000137329102,57.38000106811523,58.56000137329102,431200.0,-0.013848544196387369,1.6818156202993557,0.9166686534900613,41.52541496190469,65.03548451296083,1.8840874402587886,0.8958251740287437,0.7391622657598447,0.5679083032952974,12.120592349448216,1.1800003051757955,1.1927022265910807,-1.1069995880126982,-3.3041560101344203,1.090156834109024,-2.205577799073559,-0.00842137695183709,2.9873794769262787,10.452938979442052,-53.63306635073222,1.0985782110608595,10,1.4449996948242188,1.029998779296875,0.9524993896484375,1.5849990844726562,5.3800010681152415,2,0.014216360792054905,-1.2548955076518018,58.4900016784668,-2.89479284832301,59.5099983215332,1.604158802188676,60.0099983215332,0.014216360792054905 5041,2013-10-10,58.95000076293945,59.0,58.06999969482422,58.40999984741211,361900.0,0.022018038332945578,1.9062537252938512,-0.613636659196222,52.99147017604678,63.3444426819309,0.5548609786901153,-0.30723053023831426,-0.5759550432431695,-0.6894206414722248,11.829876673417354,1.3199996948242188,1.0951112722150143,0.11050090789795064,-2.047240888789851,2.2682427045857523,-0.9683699904459502,1.1893718062418515,1.5858838706031335,54.7038424781985,-9.332411708276176,1.0788708983439002,10,0.17499923706054688,-0.24000167846679688,-0.3175010681152344,0.3149986267089844,4.540000915527344,3,-0.019168804978636045,1.6818156202993557,57.68000030517578,-1.2548955076518018,58.4900016784668,-2.89479284832301,59.5099983215332,-0.019168804978636045 5042,2013-10-11,59.06999969482422,59.36000061035156,58.68000030517578,58.959999084472656,234900.0,0.0020356052643208944,-1.0298572046733017,0.2037044886195058,48.51794963046191,61.51017624684232,0.326543229583649,-0.2743258342568211,-0.8073392498465495,-0.803585852800893,10.68249111828007,0.6800003051757812,1.038828154735839,0.12449989318847798,-1.8422494673500935,2.0912492537270495,-0.8588747870808078,1.1078745734577637,1.3396495961012747,62.82525983206825,1.2358131329700086,0.9833746802692842,10,0.05500030517578125,-0.3600006103515625,-0.4375,0.19499969482421875,5.1399993896484375,4,0.019807042317372847,1.9062537252938512,58.95000076293945,1.6818156202993557,57.68000030517578,-1.2548955076518018,58.4900016784668,0.019807042317372847 5043,2013-10-14,59.08000183105469,59.27999877929688,58.52999877929688,58.81999969482422,366600.0,0.0001693268373479384,1.2727409342596063,2.3636426688861145,45.990192907776624,59.544275155925185,0.19256569613250463,-0.10875873258588342,-0.7587564545848409,-0.7879972958383803,9.297629681981991,0.75,0.8787302785693925,0.01950187683105753,-1.6624571870904532,1.7014609407525683,-0.8214776551296978,0.8604814087918129,1.2084615309583953,76.23323371782533,17.844469875024842,0.8409795319607571,10,-0.2650012969970703,-0.37000274658203125,-0.48000144958496094,0.18499755859375,5.489997863769531,0,0.028774490446082046,-1.0298572046733017,59.06999969482422,1.9062537252938512,58.95000076293945,1.6818156202993557,57.68000030517578,0.028774490446082046 5044,2013-10-15,58.47000122070313,59.61999893188477,58.18999862670898,59.04999923706055,308300.0,-0.010324993084731338,-1.5087654135086688,-2.230743272983335,43.97495312217372,57.192513141290455,0.6673839208839851,0.6594934096814811,-0.10443308412751406,-0.15202087741609915,7.9391666897939,1.4300003051757955,0.7020911231003595,-0.6694988250732337,-2.0422011659839114,0.7032035158374441,-1.3558499955285725,0.016852345382105227,1.7021236495540393,48.6607675041982,-8.54572618956427,0.6863511704553374,10,0.3449993133544851,0.23999786376952414,-0.7100009918212962,0.9049987792968679,5.869995117187479,1,0.048913982395110356,1.2727409342596063,59.08000183105469,-1.0298572046733017,59.06999969482422,1.9062537252938512,58.95000076293945,0.048913982395110356 5045,2013-10-16,59.38000106811523,59.43000030517578,58.75,58.81000137329102,525200.0,0.015563533921902462,1.0298572046733017,-0.982761455640826,47.66081969187932,54.249461224656514,-0.3131732889447889,-0.13371064589782122,-0.9866690113250414,-1.0301702502207633,7.587818449566155,0.9599990844726491,0.569355510833617,0.16200103759764772,-1.0620998977006266,1.386101972895922,-0.4500494300514859,0.7740515052467813,0.6804388500562695,84.51625923218636,29.648974116711614,0.6120504676491354,10,-0.5650005340576101,-0.670001983642571,-1.6200008392333913,-0.00500106811522727,5.06999588012696,2,0.04866957456489951,-1.5087654135086688,58.47000122070313,1.2727409342596063,59.08000183105469,-1.0298572046733017,59.06999969482422,0.04866957456489951 5046,2013-10-17,60.09000015258789,60.16999816894531,58.93999862670898,59.31999969482422,291800.0,0.0119568722078367,1.6451702879081997,1.350878719331859,50.756538247211395,51.052999931005424,-1.0155255955617974,-0.7722537634458035,-1.6304226639171588,-1.7144052134579795,7.855588968296881,1.2299995422363352,0.46957133669010886,0.8015001296997042,-0.45414357219217294,2.0571438315915813,0.17367827875376207,1.4293219806456463,-2.7099990844726634,95.95969520947125,43.90050477430981,0.62782185094594,10,-1.3150005340576172,-1.3800010681152344,-2.122499465942383,-0.7150001525878906,4.49999618530272,3,0.049425881397259896,1.0298572046733017,59.38000106811523,-1.5087654135086688,58.47000122070313,1.2727409342596063,59.08000183105469,0.049425881397259896 5047,2013-10-18,60.709999084472656,60.790000915527344,59.959999084472656,60.18999862670898,343400.0,0.01031783874705261,1.441167065898496,0.6753248683434903,54.5107974903445,49.070316105942595,-1.7050963079833608,-1.286519110163816,-2.2049423881452412,-2.30014277127912,7.920380347148162,0.8300018310546875,0.3842456487499959,1.3124990463256836,-0.04060737054243191,2.665605463193799,0.6359458378916258,1.9890522547597413,-3.2741980743408305,96.92300920661704,46.32754380002612,0.6765532084340578,10,-1.6249980926513672,-2.0,-2.7749977111816406,-1.3349990844726562,3.8400039672851562,4,0.045791511051186395,1.6451702879081997,60.09000015258789,1.0298572046733017,59.38000106811523,-1.5087654135086688,58.47000122070313,0.045791511051186395 5048,2013-10-21,61.18000030517578,61.22000122070313,60.599998474121094,60.849998474121094,276800.0,0.007741743169014992,2.024376628209829,0.6346183472104964,58.62070423488023,49.39431560696434,-2.1381443505370044,-1.692055973136192,-2.635960357854742,-2.736633837096356,8.28850602072402,0.6200027465820384,0.2854329144536649,1.686500167846681,0.11901201749897439,3.253988318194388,0.9027560926728313,2.470244243020531,-3.610031298828133,98.67983890156934,45.16871560838025,0.7837440751738524,10,-1.8799991607666016,-2.2950000762939453,-3.2449989318847656,-1.8050003051757812,4.19000244140625,0,0.04952596868556314,1.441167065898496,60.709999084472656,1.6451702879081997,60.09000015258789,1.0298572046733017,59.38000106811523,0.04952596868556314 5049,2013-10-22,61.09000015258789,61.43999862670898,60.56999969482422,61.22999954223633,229900.0,-0.0014710714635330913,2.1071525885559117,-0.42423822074259027,59.13044755664944,51.35043033971377,-1.8333449591310256,-1.5624501217428204,-2.5401017080006696,-2.601970013433892,8.449763375163839,0.8699989318847585,0.0802521043344413,1.5204999923706026,-0.20230560064980097,3.243305585391006,0.6590971958603973,2.381902788880808,-3.3010292133789108,86.98889766537596,29.796067686174403,0.861402796510203,10,-1.335000991821289,-2.085000991821289,-3.1700000762939453,-1.7150001525878906,4.509998321533217,1,0.056965125774171455,2.024376628209829,61.18000030517578,1.441167065898496,60.709999084472656,1.6451702879081997,60.09000015258789,0.056965125774171455 5050,2013-10-23,60.4900016784668,60.72999954223633,59.91999816894531,60.72000122070313,207300.0,-0.009821549723726397,5.480109864957656,1.642861035422394,56.73421730691326,51.766291132032265,-0.8860024482949456,-0.9106950233173308,-1.9568926172303094,-1.9553935576532098,8.268179668515785,1.1700019836425781,-0.07126256947219645,0.8580015182495089,-0.9047063014952954,2.620709337994313,-0.023352391622893265,1.739355428121911,-2.4089485242578164,62.00012207031278,2.7839695073450414,0.881353909872402,10,-0.6750030517578196,-1.44000244140625,-2.5700016021728516,-1.1150016784667969,4.159999847412095,2,0.06364679372780269,2.1071525885559117,61.09000015258789,2.024376628209829,61.18000030517578,1.441167065898496,60.709999084472656,0.06364679372780269 5051,2013-10-24,60.61000061035156,60.75,60.25,60.56000137329102,158800.0,0.001983781262275608,2.0303212456795405,-0.21738841988286753,53.816810009070835,52.35505339632215,-0.8334093914236718,-1.0108503310429384,-2.0868298594713934,-2.024290764460929,8.357548749124128,0.5,-0.020452486310539086,0.9325004577636733,-0.8837632250914567,2.7487641406188033,0.02436861633611187,1.8406322991912347,-2.2602318183425822,45.39488378980042,-12.300356790355579,0.9081318414275632,10,-0.7950019836425852,-1.2000007629394602,-2.690000534057617,-1.2350006103515625,4.819999694824219,3,0.06335582080879898,5.480109864957656,60.4900016784668,2.1071525885559117,61.09000015258789,2.024376628209829,61.18000030517578,0.06335582080879898 5052,2013-10-25,60.93999862670898,60.93999862670898,60.13999938964844,60.81000137329102,182800.0,0.005444613315200186,11.30794060684436,2.5999847409781887,59.297797593713106,53.83367613920397,-0.9725237676428549,-1.3336151670352265,-2.383806183740127,-2.2950011552832947,8.281890099826862,0.7999992370605398,0.2214835172848737,1.2144985198974538,-0.6842923414106252,3.113289381205533,0.26510308924341786,2.16389395055149,-2.343011447923999,67.10527306448077,7.832580676924962,0.9493954306540395,10,-1.125,-1.529998779296875,-2.977499008178704,-1.5649986267089773,4.490001678466804,4,0.05989494245872695,2.0303212456795405,60.61000061035156,5.480109864957656,60.4900016784668,2.1071525885559117,61.09000015258789,0.05989494245872695 5053,2013-10-28,61.099998474121094,61.11999893188477,60.52999877929688,60.91999816894531,462600.0,0.0026255308667169075,4.363607990012138,1.3846469863256399,69.10686349691115,56.62611062528591,-0.9117323545129068,-1.4830154900494037,-2.5098561625599913,-2.4182915148493294,8.13092862769007,0.5900001525878906,0.3035702827615978,1.3194984436035142,-0.6741270678394073,3.3131239550464358,0.3226856878820499,2.3163111993249785,-2.2755703795021986,77.63157564517338,11.814226622968292,0.9968127557214616,10,-1.0049991607666016,-1.6899986267089915,-2.934999465942383,-1.7249984741210938,3.9300003051757955,0,0.05646488811448935,11.30794060684436,60.93999862670898,2.0303212456795405,60.61000061035156,5.480109864957656,60.4900016784668,0.05646488811448935 5054,2013-10-29,60.88999938964844,61.4000015258789,60.43000030517578,61.4000015258789,383200.0,-0.003436973645123742,2.803910422307736,-2.8333403975755127,75.76245012723837,59.748514006992465,-0.36023943048179063,-1.2496651312441145,-2.2566866693434235,-2.1791375682178824,7.573366139861195,0.9700012207031179,0.4222809919218662,1.0539993286132798,-1.0004418805119215,3.108440537738481,0.02677872405067916,2.0812199331758805,-1.8563256524623384,65.54047436168435,-6.979366754139619,1.0272206045626,10,-0.7000007629394602,-1.4799995422363352,-2.7250003814697266,-1.5149993896484375,4.830001831054673,1,0.07357535558943051,4.363607990012138,61.099998474121094,11.30794060684436,60.93999862670898,2.0303212456795405,60.61000061035156,0.07357535558943051 5055,2013-10-30,60.11000061035156,60.959999084472656,60.0099983215332,60.959999084472656,223200.0,-0.01280996529997469,1.2352999255010726,1.666656693643717,60.104538763412116,60.78718073101477,0.5969781189256054,-0.4543702326198158,-1.4510399586118723,-1.3656013207648812,7.0833885615427,0.9500007629394531,0.553090679193744,0.24950046539306925,-1.805781611255064,2.3047825420412025,-0.7781405729309938,1.2771415037171323,-0.8838208820036328,7.194392682384683,-64.78743149426779,1.0276410383240655,10,0.5699977874755859,-0.7000007629394602,-1.9400005340576172,-0.7350006103515625,6.379997253417969,2,0.09133252051280327,2.803910422307736,60.88999938964844,4.363607990012138,61.099998474121094,11.30794060684436,60.93999862670898,0.09133252051280327 5056,2013-10-31,58.95000076293945,60.209999084472656,58.91999816894531,60.06999969482422,520400.0,-0.01929795101702836,-1.186434595950616,1.3176481675956593,49.11505146750612,60.18765339514384,1.7637392278157193,0.7097265926656675,-0.25255236227072686,-0.177670523465018,7.413240888026149,1.2900009155273438,0.7338951136711671,-0.8899993896484375,-2.9742753748126916,1.1942765955158166,-1.9321373822305645,0.15213860293368953,2.489997863769524,1.2097803783313217,-68.95892162296694,1.042137992582126,10,1.2299976348876953,0.45999908447264914,-0.7050018310546875,0.4249992370605469,7.229999542236328,3,0.09669212365002888,1.2352999255010726,60.11000061035156,2.803910422307736,60.88999938964844,4.363607990012138,61.099998474121094,0.09669212365002888 5057,2013-11-01,59.18999862670898,59.77999877929688,59.06999969482422,59.18999862670898,410000.0,0.004071210528641789,-4.9167117016884285,-0.0,50.784571624165245,59.31697199395329,1.4365202701514121,0.4270412064476048,-0.4820732948774449,-0.38087307185021047,7.060564293582401,0.829998016357429,0.8374117981751965,-0.609001541137701,-2.711379290123915,1.493376207848513,-1.660190415630808,0.44218733335540605,2.1995999908447246,10.88710049560208,-56.09730626016825,1.0511888744931068,11,0.9899997711181712,0.220001220703125,-0.9449996948242116,0.18500137329102273,6.64000320434571,4,0.10542324418387561,-1.186434595950616,58.95000076293945,1.2352999255010726,60.11000061035156,2.803910422307736,60.88999938964844,0.10542324418387561 5058,2013-11-04,58.849998474121094,59.54999923706055,58.81999969482422,59.459999084472656,416300.0,-0.005744216260793467,-1.1791090664783985,-100.0,52.81897480711409,58.61569724400491,1.5771010789884201,0.7537033624222076,-0.1340414846219815,-0.01717750144085528,6.771738227150078,0.7299995422363281,0.8573453654716445,-0.916001701354979,-3.0578290129302275,1.2258256102202694,-1.9869153571426068,0.1549119544326487,2.4902081344604383,1.162742558388487,-65.32470964253935,1.0709136557876255,11,1.2600021362304688,0.5600013732910085,-0.5049982070922852,0.5250015258789062,6.550003051757798,0,0.11180971965442277,-4.9167117016884285,59.18999862670898,-1.186434595950616,58.95000076293945,1.2352999255010726,60.11000061035156,0.11180971965442277 5059,2013-11-05,58.45000076293945,58.83000183105469,58.40999984741211,58.72000122070313,367800.0,-0.006796902660202053,-1.3999956403744918,0.44262325837357647,42.536098861466876,57.03812852784421,1.7469425776468483,1.212727838565577,0.2682159248995504,0.4095397036653807,7.43840435023594,0.4399986267089844,0.7792812874881676,-1.3139993667602567,-3.4609123226434377,0.8329135891229242,-2.3874558447018472,-0.24054288881866626,2.78939756909179,1.5686638233450567,-60.05074340236166,1.0734564779415916,11,1.4549999237060547,0.9599990844726491,-0.0075016021728515625,0.9249992370605469,7.759998321533203,1,0.11257481489255206,-1.1791090664783985,58.849998474121094,-4.9167117016884285,59.18999862670898,-1.186434595950616,58.95000076293945,0.11257481489255206 5060,2013-11-06,58.5,59.04999923706055,57.9900016784668,58.68000030517578,576500.0,0.0008554189291345438,1.3043471049707263,0.6666666666666491,35.72707803846069,55.02815830888753,1.5477369957780738,1.2936361465665556,0.24721660915096066,0.3740482584374263,7.496687207692466,1.05999755859375,0.6112282061463787,-1.3050001144409151,-3.311037762980419,0.7010375340985888,-2.308018938710667,-0.30198129017116315,2.5696344229540955,22.972924209437434,-32.885659726417956,1.0030188242697513,11,1.1950016021728516,0.9099998474121023,0.5599994659423828,0.875,7.959999084472656,2,0.1234188242855232,-1.3999956403744918,58.45000076293945,-1.1791090664783985,58.849998474121094,-4.9167117016884285,59.18999862670898,0.1234188242855232 5061,2013-11-07,57.81999969482422,59.5099983215332,57.18999862670898,58.56999969482422,748800.0,-0.011623936840611693,-1.3084549543565223,4.166659602424448,24.333883518038135,51.14327896714587,2.000757038666322,1.9864872179715576,0.9476236648565433,1.0500596643147588,8.17895955218689,2.319999694824226,0.4105164717655754,-1.9285003662109403,-4.093302344711205,0.23630161228932423,-3.0109013554610726,-0.8460993769608081,3.003264108570896,24.324364131243392,-25.25177430686214,1.0824009892501316,11,1.4750003814697195,1.4949989318847585,1.3149995803833008,1.5550003051757812,9.260002136230469,3,0.14994808396239767,1.3043471049707263,58.5,-1.3999956403744918,58.45000076293945,-1.1791090664783985,58.849998474121094,0.14994808396239767 5062,2013-11-08,60.2400016784668,60.25,58.08000183105469,58.08000183105469,586900.0,0.04185406427560401,-1.009257705777324,-2.879999796549479,43.799473490588305,48.33134674422111,-0.5911470910187617,-0.3598147676070482,-1.4501877243250192,-1.3452097127448752,8.917869674752898,2.4300003051757812,0.32052746702164114,0.4330015182495117,-1.7177883973502475,2.583791433849271,-0.6423934395503679,1.5083964760493913,0.21993560725970696,99.67325761287323,53.98236482981636,1.0753949577998783,11,-0.9450016021728587,-0.9250030517578196,-1.1050024032592773,-0.8650016784667969,7.049999237060547,4,0.09860555214480149,-1.3084549543565223,57.81999969482422,1.3043471049707263,58.5,-1.3999956403744918,58.45000076293945,0.09860555214480149 5063,2013-11-11,60.77999877929688,60.84000015258789,60.0,60.0,375900.0,0.008964095049537768,-1.153849915880903,0.3611105714805474,48.06972688529719,45.254377495116536,-1.3201361356458818,-0.8073136313519953,-1.9406296453894711,-1.8345693826249132,9.35471514825965,0.8400001525878906,0.2612348697888862,0.8879987716674904,-1.2761450240652508,3.0521425674002316,-0.19407312619888017,1.970070669533861,-3.590000152587905,98.35612744636975,55.49781327537164,1.08207189786637,11,-1.7049999237060618,-1.4650001525879048,-1.6424999237060618,-1.404998779296882,7.069999694824226,0,0.08308659350414405,-1.009257705777324,60.2400016784668,-1.3084549543565223,57.81999969482422,1.3043471049707263,58.5,0.08308659350414405 5064,2013-11-12,61.33000183105469,61.349998474121094,60.56999969482422,60.56999969482422,423600.0,0.009049079677592164,-1.052622596998444,0.9743632379983479,55.263164184641106,44.71644698636419,-2.012831920733248,-1.193244910338926,-2.4033609888711,-2.3471478808911854,9.353176138065864,0.779998779296875,0.1316196256693445,1.295001792907712,-0.8514028273319525,3.4414064131473765,0.22179948278787975,2.3682041030275442,-4.067003173828134,99.5193114471183,56.64167807168762,1.0732023101198307,11,-2.0600032806396484,-2.0150032043457102,-2.192502975463867,-1.9550018310546875,6.259994506835923,1,0.06636229534177751,-1.153849915880903,60.77999877929688,-1.009257705777324,60.2400016784668,-1.3084549543565223,57.81999969482422,0.06636229534177751 5065,2013-11-13,62.27000045776367,62.29999923706055,60.97000122070313,61.06000137329102,290900.0,0.015326897091873404,1.094490601402119,1.5920995833960656,59.431826309732045,45.862755302167066,-2.921432820012811,-2.0086134679861942,-3.260451869371579,-3.2264717719488942,9.58440056255403,1.3299980163574148,-0.07101736603156183,2.0905004501342788,-0.2505339218708471,4.431534822139405,0.9199832641317158,3.2610176361368417,-4.843521807861336,99.41293980990716,54.50515308551091,1.1705171860025627,11,-2.5250015258789062,-2.5250015258789062,-3.1325016021728516,-2.895000457763672,6.469997406005859,2,0.06327282154721359,-1.052622596998444,61.33000183105469,-1.153849915880903,60.77999877929688,-1.009257705777324,60.2400016784668,0.06327282154721359 5066,2013-11-14,63.06000137329102,63.11000061035156,62.02999877929688,62.25,392000.0,0.012686701617469653,1.3736307959304144,0.6694231290629807,61.44710585420441,47.04748132772698,-3.4275645859635304,-2.703300432508563,-3.955043786466767,-3.951067148111214,10.404330103499285,1.0800018310546804,-0.28648503320366103,2.732001304626472,0.061289524760461234,5.402713084492483,1.3966454146934666,4.067357194559477,-5.341111488159193,99.00597914126077,54.555295952668374,1.3353558899330065,11,-2.9100017547607493,-2.9100017547607493,-4.142501831054695,-3.6850013732910227,6.450000762939446,3,0.0539168670653043,1.094490601402119,62.27000045776367,-1.052622596998444,61.33000183105469,-1.153849915880903,60.77999877929688,0.0539168670653043 5067,2013-11-15,63.4900016784668,63.5099983215332,63.04999923706055,63.04999923706055,382600.0,0.006818907323365542,-1.0908933277847135,0.5432119696520107,62.53937286023592,48.127525555851626,-3.557582301195815,-3.0718463826395563,-4.26397339494055,-4.322556793920782,10.831411684983951,0.45999908447265625,-0.30829816687624145,3.023001480102536,0.002153153312633549,6.043849806892439,1.5125773167075849,4.533425643497488,-5.339822935317386,99.4302947969026,56.73223996696049,1.5104241633949496,11,-3.140003204345703,-3.140003204345703,-4.572502136230469,-4.115001678466797,6.810001373291016,4,0.05654433859946595,1.3736307959304144,63.06000137329102,1.094490601402119,62.27000045776367,-1.052622596998444,61.33000183105469,0.05654433859946595 5068,2013-11-18,64.20999908447266,64.47000122070311,63.5099983215332,63.54999923706055,414400.0,0.011340327405441775,-1.5945965451292743,1.4999913302815924,66.53387407843086,50.79394502440318,-3.841255281462743,-3.745224493596467,-4.876860669990506,-4.997305613200062,11.148769002937312,0.9799995422363139,-0.13205164351244747,3.591498947143556,0.1460177327824539,7.036980161504658,1.8687583399630086,5.314239554324104,-5.523838383484865,93.33328116655387,51.31359116665513,1.7227406071805507,11,-3.3799991607666158,-3.3799991607666158,-5.292499542236328,-4.834999084472656,7.010002136230469,0,0.04796763549245231,-1.0908933277847135,63.4900016784668,1.3736307959304144,63.06000137329102,1.094490601402119,62.27000045776367,0.04796763549245231 5069,2013-11-19,64.56999969482422,64.63999938964844,63.849998474121094,64.16999816894531,424900.0,0.005606612918308107,1.9259243560943218,0.6060630581163483,73.18088018830818,54.95547859660846,-3.622817416517236,-4.038184526628179,-5.142379910337652,-5.290663698793438,11.34448030558971,0.7900009155273438,0.04500809299943853,3.7774995803832994,-0.0934552981622403,7.648454458928846,1.842022141110526,5.712977019656073,-5.1897781314705895,98.09265041556314,49.533451223909154,1.935477439272772,11,-3.655000686645508,-3.655000686645508,-5.807499885559082,-5.194999694824219,5.660003662109389,1,0.0507975653523165,-1.5945965451292743,64.20999908447266,-1.0908933277847135,63.4900016784668,1.3736307959304144,63.06000137329102,0.0507975653523165 5070,2013-11-20,64.33999633789061,64.56999969482422,64.01999664306639,64.56999969482422,542600.0,-0.0035620777144288462,3.7825654293960835,-0.5750061988594454,81.01263766823183,61.253117946629985,-2.768422069543547,-3.694372837056008,-4.81539597542843,-5.006015368302577,12.2152049635472,0.5500030517578267,0.2524521027613389,3.3549964904784986,-0.8233307156874758,7.533323696644466,1.2658328873955114,5.444160093561486,-4.223405878855708,88.50563288882076,32.55431992568076,2.089163603082985,11,-2.9799957275390483,-3.4249973297119,-5.577496528625474,-6.029996871948228,6.240005493164077,2,0.05051290309269163,1.9259243560943218,64.56999969482422,-1.5945965451292743,64.20999908447266,-1.0908933277847135,63.4900016784668,0.05051290309269163 5071,2013-11-21,64.44999694824219,64.73999786376953,63.849998474121094,63.93999862670898,332700.0,0.0017096769756388408,-1.5797135101366107,-2.217351643612857,80.72428433215843,65.35587470680443,-2.0551791762863303,-3.691189351045537,-4.815789358014193,-5.055865452885463,13.153842594300889,0.8899993896484375,0.6086880239384129,3.2729972839355455,-1.176858740599954,7.722853308471045,1.0480692716677993,5.497925296203292,-3.7001292389213916,82.8401685691262,20.313259246076342,2.2249280122677497,11,-2.079998016357422,-3.4849987030029297,-5.687497138977051,-6.139997482299805,6.600006103515625,3,0.06656324466504637,3.7825654293960835,64.33999633789061,1.9259243560943218,64.56999969482422,-1.5945965451292743,64.20999908447266,0.06656324466504637 5072,2013-11-22,64.58999633789061,64.68000030517578,64.16000366210939,64.37000274658203,269600.0,0.0021722171648952404,1.5999732972209326,0.43136140261640826,84.33012825777845,69.38480819263569,-1.691075824480933,-3.735226505603876,-4.8116688015201134,-5.1438698319959215,13.973140426783576,0.519996643066392,1.0490166403284888,3.2304967880248867,-1.470724580114549,7.931718156164322,0.8798861039551653,5.581107472094608,-3.201707803858014,87.80474945493113,16.79213082482437,2.350610684069719,11,-1.9349975585937358,-3.624998092651353,-5.847496986389146,-5.8799972534179545,5.210006713867202,4,0.07617287625473401,-1.5797135101366107,64.44999694824219,3.7825654293960835,64.33999633789061,1.9259243560943218,64.56999969482422,0.07617287625473401 5073,2013-11-25,64.55000305175781,64.68000030517578,64.36000061035156,64.68000030517578,163000.0,-0.0006191870010888723,3.9231762427372496,-0.5909138200104422,88.12503248454689,73.03612689262522,-1.1846469900277299,-3.608526202222592,-4.61956834310179,-5.068830780573549,14.674421020186557,0.31999969482421875,1.6738239473950927,3.018003273010251,-1.891683958558275,7.927690504578784,0.563159657225988,5.472846888794514,-2.6254410249673086,78.65225367325596,-1.0972776828614315,2.4548436157842652,11,-1.6950035095214844,-3.5850048065185547,-5.65250301361084,-5.840003967285156,5.189994812011719,0,0.08907822971579882,1.5999732972209326,64.58999633789061,-1.5797135101366107,64.44999694824219,3.7825654293960835,64.33999633789061,0.08907822971579882 5074,2013-11-26,65.37000274658203,65.52999877929689,64.25,64.44000244140625,319500.0,0.01270332542303243,1.0480105469393495,-7.153999647866659,89.1676475270574,76.3401070278836,-1.5324607975911775,-4.295941613818854,-5.278342468153994,-5.861913362121264,15.360278900870217,1.2799987792968892,2.067265560564252,3.6140027999877944,-1.5732988443370886,8.80130444431267,1.0203519778253565,6.207653622150232,-2.994970985874886,90.47642835409391,3.398596174695456,2.593650822162439,11,-1.590003967285142,-4.010004043579102,-6.277502059936523,-6.485002517700195,3.6800003051757812,1,0.08949056491246621,3.9231762427372496,64.55000305175781,1.5999732972209326,64.58999633789061,-1.5797135101366107,64.44999694824219,0.08949056491246621 5075,2013-11-27,65.59999847412111,65.73999786376953,65.19000244140625,65.44000244140625,200300.0,0.0035183680262442785,1.5000086698687383,0.1720386884008783,96.7548449452462,80.26318914911046,-1.3861944947093718,-4.3147726341587145,-5.3707748848415875,-6.059070157133824,16.610948957878684,0.5499954223632812,2.4257471877613312,3.5694986343383945,-1.8278393878289023,8.966836656505691,0.8708296232547497,6.2681676454220465,-2.6570726500678106,92.59262249420807,-2.3230055337728004,2.6986690110836498,11,-1.204999923706069,-4.13500022888185,-6.219999313354506,-6.604999542236342,3.4500045776367045,2,0.07057934436750046,1.0480105469393495,65.37000274658203,3.9231762427372496,64.55000305175781,1.5999732972209326,64.58999633789061,0.07057934436750046 5076,2013-11-29,64.65000152587889,65.75,64.65000152587889,65.75,270100.0,-0.014481661133223689,1.0000000000000258,-6.875160936530879,82.18984085721112,82.44657448210769,-0.20890602886107956,-3.0734269765103335,-4.3194643727387785,-5.0895683549033635,17.948155190004332,1.099998474121108,2.6826192997812726,2.334501647949203,-2.979259796737466,7.648263092635872,-0.32237907439413505,4.991382370292541,-1.1476612938823507,30.817546688161862,-60.87330764640196,2.656880722343335,11,-0.020002365112290477,-3.1800022125244,-5.217502593994126,-5.655002593994126,4.909996032714858,4,0.09172467386256855,1.5000086698687383,65.59999847412111,1.0480105469393495,65.37000274658203,3.9231762427372496,64.55000305175781,0.09172467386256855 5077,2013-12-02,65.43000030517578,65.68000030517578,64.43000030517578,64.58999633789061,309000.0,0.012064946030738488,-1.15517978466618,-0.7636410295535442,82.79272871271759,84.25311388591733,-0.7652504979655816,-3.543656145824656,-4.9821613306415315,-5.862573097179002,19.259643598654947,1.25,2.8635833873568544,2.8025003433227553,-2.471183320323661,8.076184006969171,0.1656585114995437,5.439342175145967,-1.4781281195785496,78.66668701171875,-11.6778682796336,2.63684183182321,12,-0.6300010681152344,-3.960000991821289,-5.8175010681152415,-6.435001373291016,4.599998474121108,0,0.08589336268331738,1.0000000000000258,64.65000152587889,1.5000086698687383,65.59999847412111,1.0480105469393495,65.37000274658203,0.08589336268331738 5078,2013-12-03,65.43000030517578,65.56999969482422,64.68000030517578,65.01000213623047,234600.0,0.0,1.542866485013624,0.49999545871517126,81.34562282943806,85.16030751270954,-0.6414493038257376,-3.1889211001551985,-4.885974667442632,-5.854709710058394,20.40445542001083,0.8899993896484375,2.9768255904059515,2.4735002517700195,-2.6260442388203415,7.573044742360381,-0.07627199352516811,5.0232724970652,-1.1185025566979903,78.66668701171875,-10.082863551923367,2.5497722452951814,12,-0.6300010681152344,-3.960000991821289,-5.8175010681152415,-6.435001373291016,4.44000244140625,1,0.06678897640531334,-1.15517978466618,65.43000030517578,1.0000000000000258,64.65000152587889,1.5000086698687383,65.59999847412111,0.06678897640531334 5079,2013-12-04,65.02999877929689,65.45999908447266,63.95000076293945,64.83000183105469,440400.0,-0.006113426929745147,1.8490599988483907,0.4761852861035761,73.0000298818522,84.27001775866735,-0.18923499009591183,-2.3933979431278516,-4.4024451702272245,-5.446695919996571,20.912960546318207,1.5099983215332031,3.0456013823268435,1.7444988250732578,-2.9649870999666916,6.4539847501132,-0.6102441374467134,4.099241787593229,0.7200012207031108,59.99991522891451,-26.268890010021245,2.3547429625199725,12,-0.22999954223634234,-3.559999465942397,-5.277499198913588,-6.034999847412124,3.459999084472642,2,0.07242809738406653,1.542866485013624,65.43000030517578,-1.15517978466618,65.43000030517578,1.0000000000000258,64.65000152587889,0.07242809738406653 5080,2013-12-05,65.72000122070311,65.87999725341797,64.86000061035156,65.87999725341797,374900.0,0.010610525209265198,11.750274188164608,-0.7999923704890659,72.54240948322382,83.36092055323017,-0.7408007414620954,-2.650663018157232,-4.988541135803885,-6.110381611068611,21.205058645504888,1.0199966430664062,3.0281537809678554,2.073501205444323,-2.175853908340315,6.322856319228968,-0.051176351447992374,4.198178762336646,-1.7700004577636577,91.71003504388813,6.761069410464927,2.1246775568923213,12,-0.8050022125243999,-4.185003280639634,-5.920001983642571,-6.725002288818345,3.319999694824233,3,0.0506695339196932,1.8490599988483907,65.02999877929689,1.542866485013624,65.43000030517578,-1.15517978466618,65.43000030517578,0.0506695339196932 5081,2013-12-06,66.48999786376953,66.62999725341797,65.83999633789061,66.48000335693361,426700.0,0.011716321192396073,4.448408313601782,-0.06246721663239812,74.03848328773812,82.21740444544791,-1.3309559450331676,-2.885776758135677,-5.658370962523108,-6.845325050857312,21.079326460556487,0.909996032714858,2.9357504332529416,2.4099979400634766,-1.0281707987141147,5.848166678841068,0.690913570674681,4.129082309452272,-2.539997100830078,94.7761353365265,11.177340819848268,1.7190843693887972,12,-1.1999988555908203,-4.579999923706055,-6.444998741149902,-7.494998931884766,2.790000915527358,4,0.03850210964412182,11.750274188164608,65.72000122070311,1.8490599988483907,65.02999877929689,1.542866485013624,65.43000030517578,0.03850210964412182 5082,2013-12-09,66.18000030517578,66.83999633789061,65.75,66.83999633789061,327000.0,-0.004662318672785992,2.303039060422955,-66.0358778626879,66.89541816506741,79.8585584099502,-0.8623867498845783,-2.2218687251535556,-5.258770142087343,-6.5039564946085875,21.850506284253413,1.0899963378906108,2.7978517622832797,1.8030004501342773,-1.2422722005897668,4.8482731008583215,0.28036412477226236,3.3256367754962994,-2.1227996826171847,77.16273206660588,-4.989713934550153,1.522636325362021,12,-0.7850017547607422,-4.165002822875991,-6.385001182556152,-7.185001373291016,3.4099960327148295,0,0.05107278993399511,4.448408313601782,66.48999786376953,11.750274188164608,65.72000122070311,1.8490599988483907,65.02999877929689,0.05107278993399511 5083,2013-12-10,65.83000183105469,66.33999633789061,65.62000274658203,65.80999755859375,340100.0,-0.005288583748974673,-2.600022888532774,-0.030309685921371177,60.824789568413635,76.7093519701009,-0.34835994173265306,-1.553802614630655,-4.822032766997609,-6.124463407007887,23.21696240552257,0.7199935913085795,2.652815318915664,1.2005018234252987,-1.3929180958553786,3.793921742705983,-0.09620813621503999,2.4972117830656373,-1.6058334655761684,65.0520396781925,-14.460969979843696,1.296709959640342,12,-0.43500328063964844,-3.815004348754897,-6.035002708435059,-6.835002899169922,3.5099945068359233,1,0.06380065063678741,2.303039060422955,66.18000030517578,4.448408313601782,66.48999786376953,11.750274188164608,65.72000122070311,0.06380065063678741 5084,2013-12-11,65.40000152587889,66.83999633789061,65.30000305175781,66.83999633789061,425300.0,-0.006531980756727673,1.13888726999145,-71.98436308161709,58.80405702546472,72.49259775679184,0.09649016643561481,-0.8466630971275464,-4.3014094517352675,-5.674833708086034,25.279724260093566,1.5399932861327983,2.456376568152301,0.5670015335082894,-1.5269203554379942,2.66092342245458,-0.4799594109648524,1.6139624779814312,-1.0188834820556423,27.272832361032457,-48.991672314377965,1.0469609444731447,12,-0.005002975463852977,-3.3850040435791016,-5.640001296997056,-6.405002593994126,4.0,2,0.0683486409237215,-2.600022888532774,65.83000183105469,2.303039060422955,66.18000030517578,4.448408313601782,66.48999786376953,0.0683486409237215 5085,2013-12-12,66.20999908447266,66.30000305175781,65.08000183105469,65.27999877929689,373800.0,0.012385283481579856,1.1981840801149213,-0.6458358720588214,63.095296213333036,70.37098168524983,-0.690491756417515,-1.419109804777932,-5.004345245232031,-6.461410190701088,26.68345411427747,1.220001220703125,2.258936483163154,1.1799991607665987,-0.6192637053813854,2.979262026914583,0.28036772769260665,2.079630593840591,-1.681348343005368,64.20458978871764,-10.76431484475522,0.8996314330739916,12,-0.8150005340576172,-4.195001602172866,-6.552498817443848,-7.215000152587891,3.5100021362304545,3,0.03443586785717945,1.13888726999145,65.40000152587889,-2.600022888532774,65.83000183105469,2.303039060422955,66.18000030517578,0.03443586785717945 5086,2013-12-13,66.45999908447266,66.51999664306639,66.06999969482422,66.27999877929689,370300.0,0.0037758647252212896,2.000025431703351,0.19354865173054708,63.68966699768438,68.24841927246837,-0.733922951839844,-1.4770598788646794,-5.133789271245675,-6.689171693172071,27.61020796994667,0.4499969482421733,1.9541158805039345,1.2599992752075195,-0.39201077200762313,2.912009322422662,0.4339942515999553,2.0860042988150838,-1.7926676072199683,78.4091795774349,4.854737552609095,0.8260050236075712,12,-1.0650005340576172,-4.445001602172866,-6.907498359680176,-7.465000152587891,3.059997558593736,4,0.03882037114950054,1.1981840801149213,66.20999908447266,1.13888726999145,65.40000152587889,-2.600022888532774,65.83000183105469,0.03882037114950054 5087,2013-12-16,67.08000183105469,68.20999908447266,66.58000183105469,68.20999908447266,320000.0,0.009328961106273681,1.8849579031942258,-6.277751875556805,67.07154344643237,66.66241045213441,-1.2239730632749115,-1.9123667555537764,-5.64450052965779,-7.292046512092952,28.68552396534231,1.75,1.5806455533241603,1.7005020141601506,0.05066561899892008,3.350338409321388,0.8755838165795353,2.525420211740766,-2.2823104621637214,63.89781964875504,-8.639516007351538,0.8249181975806182,12,-1.0000019073486328,-3.9350013732910156,-7.77500247955323,-8.085002899169922,1.1100006103515625,0,0.03279661431409964,2.000025431703351,66.45999908447266,1.1981840801149213,66.20999908447266,1.13888726999145,65.40000152587889,0.03279661431409964 5088,2013-12-17,67.29000091552734,67.33000183105469,66.40000152587889,67.04000091552734,387800.0,0.0031305766061477946,4.6363342118648845,-0.2212394757985565,64.1176589385248,65.67548034732025,-1.2766366356212018,-1.9813748805218552,-5.724395603970827,-7.467715144332857,29.118444605220695,0.9300003051757955,1.4900919764219651,1.7565010070800753,-0.004914245796811656,3.517916259956962,0.8757933806416247,2.637208633518526,-2.219324929389842,70.60706146177378,0.32490075909196037,0.8807076264384438,12,-0.7550010681152344,-3.1850013732910156,-7.985001564025886,-8.295001983642578,0.7399978637695455,1,0.03418034464363551,1.8849579031942258,67.08000183105469,2.000025431703351,66.45999908447266,1.1981840801149213,66.20999908447266,0.03418034464363551 5089,2013-12-18,67.84999847412111,68.0,66.98999786376953,67.19999694824219,552600.0,0.00832215115135404,1.1263100410379139,2.600006103515682,65.77842408366867,64.92392641403634,-1.5584363555325638,-2.4064223770573534,-6.112216897698069,-7.990096712961723,29.601549604754567,1.0100021362304688,1.344765397327265,2.1524986267090043,0.17168614664579707,4.133311106772219,1.1620923866774007,3.142904866740608,-2.528176640116797,88.49837296315751,20.169263686928517,0.9904062400316069,12,-1.204998016357436,-3.4599990844726705,-8.654999732971206,-8.854999542236342,1.1800003051757812,2,0.021960175346765975,4.6363342118648845,67.29000091552734,1.8849579031942258,67.08000183105469,2.000025431703351,66.45999908447266,0.021960175346765975 5090,2013-12-19,67.58999633789061,68.08000183105469,67.23000335693361,67.87999725341797,329000.0,-0.0038320138847116603,1.4637277341028547,-0.44615420730778116,72.82606506551906,64.78921327823423,-1.123419472607992,-1.9926168188466988,-5.6533970821766815,-7.6948860026795245,30.125692432506913,0.8499984741210795,1.2302089592803611,1.7299964904784986,-0.314136993353614,3.774129974310611,0.7079297485624352,2.752063232394562,-2.037120323848839,71.02790077506049,-1.9616437621863838,1.0220667419160574,12,-0.9449958801269389,-2.99999618530272,-8.297497749328599,-8.594997406005845,1.2100067138672017,3,0.026779187543373162,1.1263100410379139,67.84999847412111,4.6363342118648845,67.29000091552734,1.8849579031942258,67.08000183105469,0.026779187543373162 5091,2013-12-20,68.73999786376953,68.83999633789061,67.31999969482422,67.62000274658203,911200.0,0.01701437473276246,1.303039060422884,-3.8620399358078665,74.30248711628929,65.6122209394811,-2.1464125147442417,-2.9563150656913137,-6.628060795258307,-8.795289372634102,30.703983914322524,1.519996643066392,1.2661845280203607,2.6654979705810575,0.3606352355664342,4.970360705595674,1.513066603073753,3.817929338088362,-2.974552004093283,95.90169316636239,22.654126935015256,1.1524313675073083,12,-1.779998779296875,-3.3050003051757812,-8.994998931884766,-9.314998626708984,1.5800018310546875,4,0.014256668422884866,1.4637277341028547,67.58999633789061,1.1263100410379139,67.84999847412111,4.6363342118648845,67.29000091552734,0.014256668422884866 5092,2013-12-23,69.51000213623047,69.76000213623047,68.90000152587889,69.15000152587889,475100.0,0.011201691829943794,1.000000000000033,0.32143051771118436,76.91293433689687,67.39979258042368,-2.6757664238494527,-3.5192601522909825,-7.214033168228582,-9.543766475507852,31.456458388662504,1.0200042724609375,1.2903134144777795,3.189501953125003,0.5289731144025893,5.850030791847416,1.8592375337638032,4.5197663724862025,-3.437101228732786,92.55952516110284,19.171367591943778,1.3302644193612057,12,-2.0900001525878906,-3.105001449584961,-9.360002517700195,-9.680002212524414,0.8199996948242188,0,0.0001437851608223628,1.303039060422884,68.73999786376953,1.4637277341028547,67.58999633789061,1.1263100410379139,67.84999847412111,0.0001437851608223628 5093,2013-12-24,70.30000305175781,70.37999725341797,68.73999786376953,69.40000152587889,219300.0,0.011365284005876441,2.094367869867204,2.499999999999941,83.06150229168942,70.09506427667088,-3.0899589883991183,-4.064802837104253,-7.807350413579073,-10.222163279972321,32.335327062223975,1.6399993896484375,1.2665859077588237,3.692002868652338,0.6253357914133915,6.758669945891285,2.1586693300328648,5.225336407271811,-3.784649996812192,97.64028861172001,21.62673558334062,1.5333335386194733,12,-2.5700035095214844,-3.3550052642822266,-9.950004577636719,-10.270004272460938,-4.590003967285156,1,-0.030014232130233243,1.000000000000033,69.51000213623047,1.303039060422884,68.73999786376953,1.4637277341028547,67.58999633789061,-0.030014232130233243 5094,2013-12-26,71.22000122070312,71.47000122070312,70.29000091552734,70.29000091552734,488400.0,0.01308674436710855,-1.537634232179627,1.0333319204848732,83.53659784702096,72.36632001374731,-3.46159447290691,-4.768548423106608,-8.496254110488948,-11.028225998273093,32.82749714345546,1.1800003051757812,1.3668810628691972,4.319501113891604,0.6863811010085783,7.952621126774623,2.5029411074500985,6.13606112033311,-4.163597977971378,94.10377061422052,19.24640983512282,1.8165600064415097,12,-2.450000762939453,-3.5600013732910156,-10.390001296997085,-10.710000991821296,-4.690002441406236,3,-0.04479082261625866,2.094367869867204,70.30000305175781,1.000000000000033,69.51000213623047,1.303039060422884,68.73999786376953,-0.04479082261625866 5095,2013-12-27,70.23000335693361,71.48999786376953,70.23000335693361,70.9000015258789,365800.0,-0.013900559488922548,-2.7611879113622524,-0.720427902245323,72.2090635776974,73.31291963374875,-2.0577894656009477,-3.5983884296613127,-7.311237472236954,-9.942784180276462,33.18787893518356,1.2599945068359233,1.5358405017046266,3.098003005981454,-0.7687338208601489,6.9647398328230565,1.1646345925606596,5.031371419402248,-2.467424437726436,69.78429112465044,-2.447997066229661,1.9333684134207996,12,-1.2850036621093892,-2.5600051879882955,-9.315004348754897,-9.635004043579116,-3.660003662109389,4,-0.017086779442938016,-1.537634232179627,71.22000122070312,2.094367869867204,70.30000305175781,1.000000000000033,69.51000213623047,-0.017086779442938016 5096,2013-12-30,70.58000183105469,70.80000305175781,69.80000305175781,70.02999877929689,400300.0,0.004983603266288661,1.0201908108691295,-0.8209023207087347,76.00473996477474,74.30549702467569,-1.9689632702159656,-3.6694838656426043,-7.48101818882634,-10.179644762655784,34.08007588823819,1.0,1.7868779248702111,3.151501464843747,-0.8218440929134374,7.124847022600932,1.164828685965162,5.138174243722332,-2.146487501826286,66.90923517400567,-4.505258277902925,1.9866727788785914,12,-1.6350021362304688,-2.910003662109375,-9.44250202178955,-9.985002517700195,-8.070003509521484,0,-0.025219591004794872,-2.7611879113622524,70.23000335693361,-1.537634232179627,71.22000122070312,2.094367869867204,70.30000305175781,-0.025219591004794872 5097,2013-12-31,71.05000305175781,71.22000122070312,70.68000030517578,70.68000030517578,300200.0,0.0066591273520812955,-1.918902200136091,0.6727285337772403,80.41958104140303,76.11682170277328,-2.03008251481873,-3.8966436681799905,-7.781611973637212,-10.54715656212592,35.35980127791735,0.6399993896484375,1.9762794675880002,3.3405025482177706,-0.8278636226935987,7.508868719129147,1.2563194627620788,5.424685633673462,-2.0663216863120084,84.00018865411933,11.294231275782295,2.0841830854556878,12,-1.8100051879882812,-3.3300037384033203,-9.3825044631958,-10.405004501342773,-5.720001220703125,1,-0.010274501415598936,1.0201908108691295,70.58000183105469,-2.7611879113622524,70.23000335693361,-1.537634232179627,71.22000122070312,-0.010274501415598936 5098,2014-01-02,69.80000305175781,70.91999816894531,69.58000183105469,70.88999938964844,377400.0,-0.017593243438559947,1.330440782315633,-2.9459141802585727,73.4042596363701,76.96413676418453,-0.43202835841859155,-2.4268959520604625,-6.3883886948800495,-9.207282160009129,36.22844877991316,1.470001220703125,2.1365610583169143,1.872002410888669,-2.2511490942944903,5.9951539160718355,-0.18957334170291062,3.9335781634802487,-0.3651847166137401,11.518412443528382,-64.16953331631754,2.061575752591582,1,-0.44000244140625,-2.0800037384033203,-7.990004539489746,-9.155004501342773,-5.160003662109375,3,0.007593105388604027,-1.918902200136091,71.05000305175781,1.0201908108691295,70.58000183105469,-2.7611879113622524,70.23000335693361,0.007593105388604027 5099,2014-01-03,69.73999786376953,70.55999755859375,69.65000152587889,69.94000244140625,347600.0,-0.0008596731427616966,-3.789487421446501,0.18349105467984433,70.40459562487756,76.69508460411325,-0.0846328999293462,-2.103800069026704,-6.1800031220959255,-9.07312557346986,38.06116968932534,0.909996032714858,2.2297998149660145,1.5764972686767607,-2.38456350543899,5.5375580427925115,-0.40403311838110767,3.557027655734629,1.75,8.376773039021836,-65.92318085201207,1.9805303870578754,1,-0.33499908447265625,-2.019998550415039,-7.829998970031738,-9.094999313354492,-4.339996337890639,4,-0.057786046784358835,1.330440782315633,69.80000305175781,-1.918902200136091,71.05000305175781,1.0201908108691295,70.58000183105469,-0.057786046784358835 5100,2014-01-06,69.05000305175781,70.62999725341797,68.90000152587889,70.02999877929689,417600.0,-0.009893817509997072,-1.703120902176726,4.899866488651607,64.24644024692702,75.57774606307301,0.9322829015242888,-1.2137690616976329,-5.327243739717439,-8.320062779109037,39.33761911385131,1.7299957275390767,2.3468827534497194,0.7200023651123075,-3.0854857347223827,4.525490464946998,-1.1827416848050376,2.6227464150296527,2.4031948852539102,6.465583862513603,-64.53388472658771,1.9027440499173485,1,1.0649948120117188,-1.3300037384033203,-6.480004310607903,-8.010004043579094,-2.8000030517578125,0,-0.036495353527674745,-3.789487421446501,69.73999786376953,1.330440782315633,69.80000305175781,-1.918902200136091,71.05000305175781,-0.036495353527674745 5101,2014-01-07,69.05000305175781,69.54000091552734,68.80999755859375,69.26999664306639,429100.0,0.0,-1.0857102374905996,0.22448423511092036,61.62928534111581,73.87956284131954,1.0961539082359906,-1.0668439068285238,-5.164991832599796,-8.253480426503955,40.06883684909243,0.7300033569335938,2.417304756237243,0.5920021057128935,-3.124061888973472,4.308066100399259,-1.2660298916302821,2.450034103056069,2.3010670288086033,9.958719023438983,-59.38042170172853,1.8580319973431816,1,1.0649948120117188,-1.3300037384033203,-6.120004653930664,-7.8950042724609375,-1.9900054931640625,1,-0.03591604992507613,-1.703120902176726,69.05000305175781,-3.789487421446501,69.73999786376953,1.330440782315633,69.80000305175781,-0.03591604992507613 5102,2014-01-08,69.55999755859375,69.58000183105469,68.68000030517578,69.16000366210939,449700.0,0.007385872328689924,3.0908933277847135,-1.818207040055541,62.94183302145884,71.64404403351615,0.6638030353689857,-1.3814623644373967,-5.51410141876174,-8.673771089430645,40.63585166183168,0.9000015258789062,2.4923619993580672,0.9329967498779297,-2.6519796708764716,4.517973170632331,-0.8594914604992709,2.7254849602551303,1.638608170654308,39.28562913614054,-28.65827385493013,1.792488210377197,1,0.5250015258789062,-1.8399982452392578,-6.509998321533203,-8.354997634887695,-2.9199981689453125,2,-0.10135134394048806,-1.0857102374905996,69.05000305175781,-1.703120902176726,69.05000305175781,-3.789487421446501,69.73999786376953,-0.10135134394048806 5103,2014-01-09,70.02999877929689,70.04000091552734,69.55000305175781,69.87000274658203,232700.0,0.006756774542828747,4.444411477980757,0.3999961852445756,62.557605003054356,69.31304482863098,0.16927501866980776,-1.6028563747878763,-5.819597227455333,-9.051223086168427,41.510130682174726,0.48999786376953125,2.482779849258634,1.1929981231689624,-2.1883895399265185,4.574385786264443,-0.4976957083787852,2.88369195471671,0.9671185160253799,69.23079932704795,3.7263347807148364,1.6906938315477438,1,0.05500030517576704,-2.309999465942397,-6.89499950408937,-8.559999465942397,-3.659996032714858,3,-0.06711405155174255,3.0908933277847135,69.55999755859375,-1.0857102374905996,69.05000305175781,-1.703120902176726,69.05000305175781,-0.06711405155174255 5104,2014-01-10,69.87000274658203,70.08999633789061,68.65000152587889,68.81999969482422,353300.0,-0.0022846785021244376,-1.0719358911026526,6.562681798673777,63.286759612554604,68.32167772139289,0.13145966462082015,-1.1497573092880486,-5.4867932714612095,-8.793239848520244,41.713175152830964,1.4399948120117188,2.367822734634089,0.809502029418951,-2.1840191065831362,3.8030231654210382,-0.6872585385820997,2.3062625974200017,0.9417451895285183,61.616356224135416,-3.0576786907543436,1.4967605680010452,1,0.06499862670898438,-2.150003433227539,-6.735003471374512,-8.400003433227539,-4.1300048828125,4,-0.0748533440867718,4.444411477980757,70.02999877929689,3.0908933277847135,69.55999755859375,-1.0857102374905996,69.05000305175781,-0.0748533440867718 5105,2014-01-13,68.48999786376953,69.95999908447266,68.27999877929689,69.61000061035156,409700.0,-0.019751035187700938,-1.1818172810637768,-1.0666661822620727,48.5811573820691,65.27461298998115,1.3842578839881554,0.4319644592369798,-3.921307778543863,-7.32690806322605,42.09254248379435,1.680000305175767,2.078051903789998,-0.6845027923584013,-3.3797518673288494,2.010746282612047,-2.032127329843618,0.6631217451268157,2.1055754313178454,11.60217501264482,-47.09260145580045,1.3476245374852214,1,1.2600021362304688,-0.3149986267089844,-5.354998588562012,-7.019998550415039,-2.720001220703139,0,-0.04511602327739617,-1.0719358911026526,69.87000274658203,4.444411477980757,70.02999877929689,3.0908933277847135,69.55999755859375,-0.04511602327739617 5106,2014-01-14,69.04000091552734,69.34999847412111,68.34999847412111,68.83000183105469,335300.0,0.008030414205177916,1.4096553879527436,-0.18749872276074414,47.264252496651594,61.590687596119885,0.6625020314342294,0.08976121908898449,-4.238218944747061,-7.773735857027546,42.323029171508594,1.0,1.696968471177371,-0.26349983215331463,-2.6398081991666373,2.112808534860008,-1.4516540156599689,0.9246543513533396,1.2777034376651812,41.98912493677277,-11.908849041504581,1.1881541835066582,1,0.55999755859375,-0.7550010681152344,-5.81500244140625,-7.505002975463867,-2.5,1,-0.040411368460742,-1.1818172810637768,68.48999786376953,-1.0719358911026526,69.87000274658203,4.444411477980757,70.02999877929689,-0.040411368460742 5107,2014-01-15,69.27999877929689,69.52999877929689,69.12999725341797,69.12999725341797,387000.0,0.00347621466667114,-4.333299425258315,0.7142960944596499,43.65668455084285,58.28540147550574,0.16206839098344972,0.02427705182297757,-4.245267309272563,-7.923763229813247,41.5315066259643,0.48999786376954546,1.4853647312895788,-0.13350181579588138,-2.2677884582904113,2.0007848266986485,-1.2006451370431392,0.9336415054513765,0.7931809050281657,55.248693306357296,6.5994641130688905,1.0671433212472643,1,0.17499923706053266,-0.9949989318847798,-5.6800003051757955,-7.370000839233413,-1.7299957275390767,2,-0.03204389809207886,1.4096553879527436,69.04000091552734,-1.1818172810637768,68.48999786376953,-1.0719358911026526,69.87000274658203,-0.03204389809207886 5108,2014-01-16,69.58999633789061,70.83999633789062,69.19000244140625,70.80999755859375,474300.0,0.004474560682099282,1.5781179219416828,-8.1332587355672,39.030911913778404,54.79943661871695,-0.20210486338591238,-0.11022715661438554,-4.30294935777151,-8.140435577981393,41.270352274395016,1.649993896484375,1.1989940066383582,0.06149597167967613,-1.8244355113943556,1.9474274547537078,-0.8814697698573468,1.004461713216699,-1.3099975585937216,51.171828433826036,7.930573138276557,0.9429657415370176,1,-0.02999877929686079,-1.3049964904785014,-5.884998321533196,-7.57499885559082,-1.4499969482421733,3,-0.042391106530867084,-4.333299425258315,69.27999877929689,1.4096553879527436,69.04000091552734,-1.1818172810637768,68.48999786376953,-0.042391106530867084 5109,2014-01-17,69.33999633789061,69.90000152587889,69.04000091552734,69.34999847412111,348300.0,-0.0035924703715478623,-1.8197065776143018,0.0081984641168904,43.34822339888059,52.477412524489566,-0.016552770381011328,0.2710184632571355,-3.7854415756315376,-7.798255349958453,40.56597316147798,0.8600006103515483,0.7982836345353519,-0.2630039215087976,-1.9798960886636223,1.4538882456460271,-1.1214500050862029,0.5954421620686077,-1.0087976074218403,41.40619412059135,1.459563326346057,0.8584460835774114,1,0.2200012207031392,-1.0549964904785014,-5.634998321533196,-7.32499885559082,-0.37999725341795454,4,-0.042832329797595325,1.5781179219416828,69.58999633789061,-4.333299425258315,69.27999877929689,1.4096553879527436,69.04000091552734,-0.042832329797595325 5110,2014-01-21,69.40000152587889,70.05000305175781,69.15000152587889,69.75,172300.0,0.0008653762785892916,-1.1176544506376913,34.99237223483715,40.78124981373544,50.16096413255841,-0.02423854307454576,0.3726742136846468,-3.5733381564385667,-7.751862199319007,39.81721762102478,0.9000015258789205,0.5230570524620504,-0.2934989929199361,-1.7318373359981223,1.1448393501582501,-1.0126681644590292,0.425670178619157,-1.0186268432616856,42.16883343699833,5.400105986438156,0.7191691715390937,1,0.15999603271485796,-1.1150016784667827,-5.695003509521477,-7.385004043579102,0.04999542236329546,1,-0.052737803769997926,-1.8197065776143018,69.33999633789061,1.5781179219416828,69.58999633789061,-4.333299425258315,69.27999877929689,-0.052737803769997926 5111,2014-01-22,69.72000122070311,70.33000183105469,68.91999816894531,69.68000030517578,313900.0,0.004610946509920444,1.2380972564501578,-0.11428882833782941,39.35998535156241,47.540758835903254,-0.26731542801668695,0.1368760604929804,-3.589978733464662,-7.963161235610315,38.70794633174734,1.410003662109375,0.30166528268651405,-0.022499465942402708,-1.3890468860086145,1.344047954123809,-0.7057731759755086,0.6607742440907032,-1.289454104980436,41.66686534900465,10.423464195816805,0.6832737100331051,1,-0.1600036621093608,-0.9400024414062358,-6.015003204345696,-7.70500373840332,-0.1600036621093608,2,-0.056655256862843784,-1.1176544506376913,69.40000152587889,-1.8197065776143018,69.33999633789061,1.5781179219416828,69.58999633789061,-0.056655256862843784 5112,2014-01-23,69.51999664306639,69.66000366210939,68.91000366210939,69.37999725341797,468600.0,-0.002868682933661937,2.5713143936639304,3.4999046347519847,47.307633055789765,45.84631750842942,-0.08222894237738387,0.3559157800627446,-3.160700333853171,-7.667768228424393,37.12483413051644,0.8099975585937216,0.1788358869063984,-0.22300376892091833,-1.5892004699148146,1.143192932072978,-0.9061021194178664,0.4600945815760298,-1.0412605429003605,31.605973878117734,-2.0444140781397557,0.6830983504969448,1,0.04000091552735796,-0.5749969482421733,-5.814998626708977,-7.504999160766602,-0.01999664306639204,3,-0.042865303098892804,1.2380972564501578,69.72000122070311,-1.1176544506376913,69.40000152587889,-1.8197065776143018,69.33999633789061,-0.042865303098892804 5113,2014-01-24,68.19000244140625,69.86000061035156,68.01000213623047,69.26999664306639,306500.0,-0.019131102788866317,-1.5694515823103374,-7.714277929155995,38.02166184178719,43.03908442278859,1.0720514471019698,1.6018570234822391,-1.6295682134321794,-6.238932081001693,34.83847881531623,1.8499984741210938,0.058549659513715824,-1.4474979400634709,-2.9515128755796525,0.05651699545271072,-2.1995054078215617,-0.6954904723053801,2.649993896484375,7.758634864364475,-27.88707140223614,0.7520074677580929,1,1.2349967956542969,0.7549972534179688,-3.5775022506713867,-5.49000358581543,3.1999969482421875,4,-0.00938553111503948,2.5713143936639304,69.51999664306639,1.2380972564501578,69.72000122070311,-1.1176544506376913,69.40000152587889,-0.00938553111503948 5114,2014-01-27,68.02999877929689,68.51999664306639,67.34999847412111,68.30999755859375,699900.0,-0.002346438720937871,2.3428664850136784,0.2592595208996985,41.414108979562585,42.24274571139898,1.0544937182263396,1.5922558826719921,-1.283869815916077,-5.965004264882637,31.8086311614304,1.169998168945284,-0.13105358930079092,-1.4480014801025192,-2.9216818793407526,0.025678919135714295,-2.184841679721643,-0.7111612804833953,2.7533976745605315,22.81877648203393,-15.835676693633406,0.736840199619119,1,1.0649986267089702,1.209999084472642,-2.7099990844726705,-5.329999923706069,3.459999084472642,0,0.0016169427065317876,-1.5694515823103374,68.19000244140625,2.5713143936639304,69.51999664306639,1.2380972564501578,69.72000122070311,0.0016169427065317876 5115,2014-01-28,69.02999877929689,69.05999755859375,68.06999969482422,68.06999969482422,284900.0,0.01469939758846972,-1.062497516470766,-3.4285831062672547,49.85587705026174,42.530703995133436,0.15550084219866278,0.5246437875061929,-2.1130299715220957,-6.852571209386355,28.85570633474669,1.0299987792968608,-0.3394519593784935,-0.38800125122068607,-1.8301438263954708,1.0541413239540987,-1.1090725388080784,0.3330700363667063,1.6160617553710779,56.375785660338984,13.509409151430383,0.7210712875873906,1,0.06499862670897016,0.3300018310546733,-3.5124988555908345,-6.329999923706069,3.190002441406236,1,-0.0010140474585265125,2.3428664850136784,68.02999877929689,-1.5694515823103374,68.19000244140625,2.5713143936639304,69.51999664306639,-0.0010140474585265125 5116,2014-01-29,68.80000305175781,69.26000213623047,68.22000122070311,68.59999847412111,413900.0,-0.003331822853922084,-1.1666706403134066,0.2083383003917837,44.294338671615456,42.601554452997064,0.3887544029473702,0.6476546343222225,-1.7368126097143914,-6.509539991536869,26.38666179035486,1.040000915527358,-0.562165657242403,-0.5289970397949162,-1.8864082393691746,0.8284141597793422,-1.2077026395820525,0.1497085599922201,1.7142150004882808,57.76905751221134,13.852836666007896,0.6787055997871323,1,0.2949943542480469,0.6049957275390625,-3.1825027465820312,-6.100004196166992,4.1999969482421875,2,0.009447585285648818,-1.062497516470766,69.02999877929689,2.3428664850136784,68.02999877929689,-1.5694515823103374,68.19000244140625,0.009447585285648818 5117,2014-01-30,70.31999969482422,70.48999786376953,68.76000213623047,69.31999969482422,286700.0,0.02209297348319761,1.5820902320708738,4.999885561701671,51.880680609361995,44.029306530284124,-1.0819864123356098,-0.9800856585868871,-3.103772667286677,-7.897253964756388,23.931611016407377,1.7299957275390625,-0.4907043052871529,1.0274997711181584,-0.16420562448392673,2.2192051667202435,0.43164707331712293,1.6233524689191938,-2.970001220703111,94.58604452262817,51.64655301814847,0.5958526978010393,1,-1.4000015258789062,-0.9000015258789062,-4.122501373291016,-7.305002212524428,2.5100021362304688,3,-0.010807766489316473,-1.1666706403134066,68.80000305175781,-1.062497516470766,69.02999877929689,2.3428664850136784,68.02999877929689,-0.010807766489316473 5118,2014-01-31,70.33000183105469,70.72000122070312,68.98000335693361,70.12000274658203,518000.0,0.0001422374327912923,2.515154784565442,0.20999908447265625,53.042319899485825,45.106428363684714,-1.09067603519361,-0.9995955389756972,-2.980677929018171,-7.785867021240179,22.772758792804723,1.739997863769517,-0.438511573460147,1.0110019683837947,-0.24978927520101024,2.2717932119685997,0.38060634659139225,1.6413975901761972,-2.9172033691406085,88.42732724642467,45.87368560054437,0.6303956217924053,1,-1.2950019836425781,-0.910003662109375,-3.4175004959106445,-6.855001449584961,2.3199996948242188,4,-0.01180153290836683,1.5820902320708738,70.31999969482422,-1.1666706403134066,68.80000305175781,-1.062497516470766,69.02999877929689,-0.01180153290836683 5119,2014-02-03,65.70999908447266,70.6500015258789,65.62999725341797,70.16000366210939,839600.0,-0.06569035441915827,-1.1778721474638514,-21.190590372388804,37.12963891781304,44.70069381969333,3.3081485798584396,3.481508300871212,1.7098753544581484,-3.079528539769896,21.00978327795524,5.0200042724609375,-0.4837891032036339,-3.4075008392333928,-5.438117906534842,-1.3768837719319436,-4.422809372884117,-2.392192305582668,5.010002136230469,1.5717439823010178,-43.042399207148655,1.015308533650726,2,2.4650001525878906,2.8499984741210938,1.6274995803833008,-1.9250011444091797,7.370002746582031,0,0.08644042587603651,2.515154784565442,70.33000183105469,1.5820902320708738,70.31999969482422,-1.1666706403134066,68.80000305175781,0.08644042587603651 5120,2014-02-04,66.52999877929689,66.76000213623047,65.38999938964844,65.95999908447266,687700.0,0.012479070251851576,1.660182956186808,-0.12808968729801692,38.66304333592706,44.623255817956064,2.277756382508329,2.596141769739134,0.9788240939373054,-3.8059509926328445,20.064363008328044,1.3700027465820312,-0.5053888039566772,-2.4615009307861158,-4.799257940333192,-0.12374392123903988,-3.630379435559661,-1.2926224260125707,4.190002441406236,21.388348930883417,-22.584691284869457,1.1688785047735397,2,1.525001525878892,1.9099998474120952,1.6850013732910014,-2.1999988555908345,5.2900009155273295,1,0.07455282091506832,-1.1778721474638514,65.70999908447266,2.515154784565442,70.33000183105469,1.5820902320708738,70.31999969482422,0.07455282091506832 5121,2014-02-05,66.56999969482422,67.02999877929689,65.87000274658203,66.52999877929689,514600.0,0.0006012462988316258,1.416660706196463,0.07017708235732364,37.534505981036595,43.53735280965016,1.9488838149327705,2.488400488300968,1.0265241598782922,-3.7465616213459825,19.09380382319119,1.159996032714858,-0.5639537574945308,-2.297499847412112,-4.873174764375463,0.2781750695512386,-3.5853373058937876,-1.0096623889304368,4.0800018310546875,22.138834893088315,-19.564881286116517,1.2878374584816754,2,1.4850006103515625,1.7350006103515625,1.7374992370605469,-2.230001449584961,5.5500030517578125,2,0.08487308925612314,1.660182956186808,66.52999877929689,-1.1778721474638514,65.70999908447266,2.515154784565442,70.33000183105469,0.08487308925612314 5122,2014-02-06,62.5099983215332,64.02999877929689,61.27999877929688,62.9000015258789,2447200.0,-0.0609884541370469,1.0754734907101076,-9.749856952129932,25.786611357929885,42.177902755888226,5.4869581162500936,6.3170301894793965,5.124343858937593,0.40539916212742355,19.007307097504935,5.290000915527337,-0.7256753680053265,-6.0050012588501005,-9.815378360684079,-2.194624157016122,-7.91018980976709,-4.099812707933111,7.92960311889648,13.02965279798267,-26.341388667823374,1.905188550916986,2,3.490001678466797,3.740001678466797,5.7975006103515625,1.8299999237060547,9.979999542236328,3,0.1678131812531698,1.416660706196463,66.56999969482422,1.660182956186808,66.52999877929689,-1.1778721474638514,65.70999908447266,0.1678131812531698 5123,2014-02-07,65.33000183105469,65.44999694824219,62.459999084472656,62.81000137329102,848000.0,0.045112839309580766,1.166672425588965,-6.461486545966824,38.33626481217901,41.83592007062339,2.479327466137633,3.29584026110183,2.3769963947018056,-2.302598717324578,18.27056005777618,2.9899978637695312,-0.8587351097817759,-2.949997901916504,-6.942348862156237,1.0423530583232292,-4.946173382036378,-0.9538224217966302,4.560023449707032,43.223072194244125,3.9397061393243717,1.9961754801198683,2,0.6699981689453125,0.7699966430664062,3.149996757507324,-0.9900035858154297,8.019996643066406,4,0.11480177238315736,1.0754734907101076,62.5099983215332,1.416660706196463,66.56999969482422,1.660182956186808,66.52999877929689,0.11480177238315736 5124,2014-02-10,64.63999938964844,65.37999725341797,63.97000122070313,65.19999694824219,426000.0,-0.010561800429619073,2.0652148673975264,-0.22222121304323536,36.64421947301545,40.367958117596025,2.9478906515451655,3.7670740450069076,3.106699917537881,-1.5052222692111599,18.48652738609122,1.4099960327148366,-1.0838170507315823,-3.378500175476077,-7.610296125228658,0.8532957742764964,-5.494398150352367,-1.2626022005997868,4.733424301025394,58.434793223505245,18.71021623324451,2.1158979748762876,2,1.3600006103515625,1.4199981689453125,3.90000057220459,-0.3000011444091797,7.900001525878906,0,0.12391711342610567,1.166672425588965,65.33000183105469,1.0754734907101076,62.5099983215332,1.416660706196463,66.56999969482422,0.12391711342610567 5125,2014-02-11,65.40000152587889,65.81999969482422,64.62999725341797,64.62999725341797,459500.0,0.011757458901711537,-2.0908982819095177,-1.3750136239781763,38.17087244127123,39.68757298089112,1.8090658162073652,2.913061870912273,2.3886341201392582,-2.167030749762887,18.98574278544416,1.19000244140625,-1.1321857965499902,-2.463998222351094,-6.8462657927720585,1.9182693480698703,-4.655132007561576,-0.2728644371406119,3.4878166701123234,71.65222167968705,30.844283983709346,2.1911337852104804,2,0.599998474121108,0.659996032714858,3.1624975204467916,-1.0600032806396342,7.500000000000014,1,0.11743119458700324,2.0652148673975264,64.63999938964844,1.166672425588965,65.33000183105469,1.0754734907101076,62.5099983215332,0.11743119458700324 5126,2014-02-12,66.25,66.41000366210939,65.52999877929689,65.62999725341797,526800.0,0.012996918261305668,-1.1463541715126488,0.8051939044448556,41.353791618722425,38.51791864859783,0.6250395323609865,1.9429420756560205,1.6219396045059682,-2.926787389492091,19.37611935848175,1.0100021362304972,-1.1913456794153774,-1.4744997024536133,-5.8767261538731645,2.927726748965938,-3.675612928163389,0.7266135232561624,2.1813490309895514,96.88102320047564,52.64086072995244,2.2011132257097743,2,-0.25,-0.19000244140625,2.6674985885620117,-1.9100017547607422,6.4499969482421875,2,0.08407546709168634,-2.0908982819095177,65.40000152587889,2.0652148673975264,64.63999938964844,1.166672425588965,65.33000183105469,0.08407546709168634 5127,2014-02-13,67.05999755859375,67.54000091552734,65.62000274658203,66.23000335693361,640000.0,0.012226378242924607,1.1452482535515027,1.3386943948809222,46.92766598282868,37.838512657858146,-0.7778157824297978,1.0098769210923706,0.8812302548605118,-3.6385217678073474,19.396433688846283,1.9199981689453125,-1.382950059373357,-0.553502082824707,-4.902214043748387,3.79520987809898,-2.727858063286547,1.620853897637133,0.9422704572942422,90.55111842678338,39.97385741751665,2.1743559804618426,2,-1.0949974060058594,-1.0,1.8575010299682617,-2.719999313354492,4.200004577636719,3,0.07545489669257877,-1.1463541715126488,66.25,-2.0908982819095177,65.40000152587889,2.0652148673975264,64.63999938964844,0.07545489669257877 5128,2014-02-14,66.63999938964844,67.26000213623047,66.51999664306639,66.80000305175781,496100.0,-0.006263020939992425,-2.699942780850466,-0.19277684324702277,46.27346038626411,38.854492821019385,-1.046321669754576,1.2622534208236686,1.3670647901076194,-3.1333611114910696,18.460305302100956,0.7400054931640767,-1.542110575316613,-0.826000404357913,-5.091768530780968,3.439767722065149,-2.9588844675694475,1.3068836588536215,0.9589324720440828,74.78987106963261,19.846197103809132,2.13288406321153,2,-2.229999542236328,-0.5800018310546875,2.2624998092651367,-2.3000011444091797,4.099998474121094,4,0.08778509195229378,1.1452482535515027,67.05999755859375,-1.1463541715126488,66.25,-2.0908982819095177,65.40000152587889,0.08778509195229378 5129,2014-02-18,66.37000274658203,66.80999755859375,66.29000091552734,66.80000305175781,521500.0,-0.004051570311213837,1.3111510486427833,2.6874403967194356,42.57813531107238,39.28950304047997,-0.7519315972778884,1.3685008448326244,1.7140130357786063,-2.783857250001134,17.68528022260868,0.5199966430664062,-1.9175852590601465,-0.9474973678588867,-5.144814744213633,3.2498200084958597,-3.046156056036253,1.1511613203184794,1.1699981689453125,59.793927953437155,4.823564273535645,2.0986586881773728,2,-1.9600028991699219,-0.31000518798828125,2.532496452331543,-2.0300045013427734,2.4399948120117188,1,0.10516792886374438,-2.699942780850466,66.63999938964844,1.1452482535515027,67.05999755859375,-1.1463541715126488,66.25,0.10516792886374438 5130,2014-02-19,65.73999786376953,66.86000061035156,65.72000122070311,66.23999786376953,362600.0,-0.009492313646844663,-3.2222724575431347,1.162789872429517,41.64846079525578,39.74660913094877,-0.2746561460629948,1.8026723815787307,2.3929911404979407,-2.071932296034497,16.873306013709787,1.1399993896484517,-2.364816862372848,-1.3945020675659237,-5.528186988761917,2.7391828536300693,-3.46134452816392,0.6723403930320728,1.5200042724609375,10.44770454157193,-42.34408210156433,2.066842460597997,2,-1.3299980163574219,0.31999969482421875,3.0875024795532227,-1.3999996185302734,1.8400039672851562,2,0.10343783499733594,1.3111510486427833,66.37000274658203,-2.699942780850466,66.63999938964844,1.1452482535515027,67.05999755859375,0.10343783499733594 5131,2014-02-20,65.76999664306639,66.23999786376953,65.16000366210939,65.94999694824219,464600.0,0.00045632461624078857,1.8420820157606412,0.3600006103515909,36.482470308616264,40.93503790324725,-0.48061068617028013,1.5405615914530983,2.3885008022651135,-2.0263497677909186,15.92605122282668,1.079994201660142,-2.287628764570357,-1.167003059387227,-5.155455941867714,2.8214498230932676,-3.1612295006274707,0.8272233818530168,1.13120529174806,25.62998676074023,-20.971469224015287,1.9942264412402466,2,-0.769996643066392,0.29000091552735796,3.1925029754638814,-1.4299983978271342,1.290000915527358,3,0.10840816856821567,-3.2222724575431347,65.73999786376953,1.3111510486427833,66.37000274658203,-2.699942780850466,66.63999938964844,0.10840816856821567 5132,2014-02-21,66.54000091552734,66.80000305175781,65.31999969482422,65.90000152587889,391700.0,0.011707530967954405,1.5517218699850044,-3.5555461365657286,39.22683792817184,41.0339904716909,-0.691567576839816,0.56481495052995,1.6634720934202107,-2.719998661220231,14.804024274036651,1.4800033569335938,-2.2703582684376897,-0.24799900054931356,-4.048374577409874,3.5523765763112536,-2.1481867889796007,1.6521887878809736,-5.260002136230462,65.71420267319623,23.395357251781462,1.9001877884302827,2,-0.7849998474121094,-0.48000335693359375,2.402498245239258,-2.200002670288086,2.9000015258789062,4,0.09257583330266206,1.8420820157606412,65.76999664306639,-3.2222724575431347,65.73999786376953,1.3111510486427833,66.37000274658203,0.09257583330266206 5133,2014-02-24,67.55000305175781,67.95999908447266,66.5,66.5,512900.0,0.01517887169122023,-1.7809425544591866,1.6406313329995106,56.58083877432072,43.24917039405816,-1.5126133023154864,-0.5223751818589051,0.7223923557578473,-3.6473164806639744,14.426055822287154,1.4599990844726562,-2.2214277058600658,0.7940031051635685,-2.9672429574433608,4.555249167770498,-1.0866199261399032,2.6746261364670403,-6.159604187011709,85.35726060691925,36.31922445962624,1.8806230313034664,2,-1.2550048828125,-1.4900054931640625,1.3199958801269531,-3.2100048065185547,2.7599945068359375,0,0.05492226375815257,1.5517218699850044,66.54000091552734,1.8420820157606412,65.76999664306639,-3.2222724575431347,65.73999786376953,0.05492226375815257 5134,2014-02-25,68.13999938964844,68.27999877929689,67.43000030517578,67.5,352100.0,0.008734216302530129,-1.1794866778825828,0.6095214567014954,55.85454442552351,45.214022836752854,-1.7365393411838568,-1.1633537619918997,0.22345757189387427,-4.14684548212071,14.715880603355458,0.849998474121108,-1.5565118841057028,1.3784994125366268,-2.3909035321565995,5.147902357229853,-0.5062020598099934,3.263200884883247,-6.486816516113272,95.51283305293589,41.20194960322758,1.884701472346615,2,-1.4199981689452983,-2.1399993896484375,0.7824993133544922,-3.8000011444091797,1.9800033569335938,1,0.03815671407998389,-1.7809425544591866,67.55000305175781,1.5517218699850044,66.54000091552734,1.8420820157606412,65.76999664306639,0.03815671407998389 5135,2014-02-26,68.95999908447266,69.44000244140625,68.25,68.33999633789061,552800.0,0.012034043178297926,-1.975023126734505,0.9687552154114139,58.22435765829674,47.08853017448334,-2.2333030898372357,-2.0963473643945463,-0.520187246211421,-4.868136398662074,14.799257007036232,1.3000030517578125,-1.2329213151603682,2.2019990921020565,-1.5586548171377217,5.962653001341835,0.3216721374821674,4.0823260467219455,-6.909207256591785,88.7849650972926,29.14855394361711,1.8803269546198886,2,-1.6599960327148438,-2.9599990844726562,-0.03750038146972656,-4.620000839233398,0.25,2,-0.0021751961698137645,-1.1794866778825828,68.13999938964844,-1.7809425544591866,67.55000305175781,1.5517218699850044,66.54000091552734,-0.0021751961698137645 5136,2014-02-27,69.44999694824219,69.66999816894531,68.63999938964844,68.80000305175781,544700.0,0.007105537561990172,-1.1237061507000157,1.048372608133859,81.66056930164955,50.94774165435233,-2.4827314279964696,-2.6721553169648473,-0.9346216233964526,-5.251422627594792,14.767738613430598,1.029998779296875,-0.7674698111057836,2.6594972610473633,-1.1857433017299712,6.504737823824698,0.7368769796587031,4.582117542436023,-6.808068271279282,94.94249889943754,28.195722803453805,1.922620281388667,2,-2.0349960327148438,-3.4499969482421875,-0.5274982452392578,-5.10999870300293,-1.5999984741210795,3,-0.026925776808616964,-1.975023126734505,68.95999908447266,-1.1794866778825828,68.13999938964844,-1.7809425544591866,67.55000305175781,-0.026925776808616964 5137,2014-02-28,69.55999755859375,70.34999847412111,69.05000305175781,69.23000335693361,497400.0,0.0015838821480949061,-2.768131005429115,0.5076881543734229,75.63633774266098,54.21028358284086,-2.459451045944064,-2.9955986420758904,-0.9862101746836203,-5.263367207457179,13.959025061781105,1.2999954223632955,-0.34764321849318947,2.807497978210449,-0.9035601536352971,6.518556110056188,0.9519689122875832,4.663027044133315,-6.215261932432604,79.480487568045,9.35502321644212,1.8555290659228698,2,-1.8049964904785014,-3.55999755859375,-0.3899993896484375,-5.219999313354492,-2.6699981689453125,4,-0.035940196776087174,-1.1237061507000157,69.44999694824219,-1.975023126734505,68.95999908447266,-1.1794866778825828,68.13999938964844,-0.035940196776087174 5138,2014-03-03,69.5,69.83999633789061,68.27999877929689,68.61000061035156,448600.0,-0.0008625296247777303,-1.0128961124619764,2.6970152359375077,81.88978821908591,58.57824501706458,-2.180389864322578,-3.1631471874238173,-0.8740633376927462,-5.0966834427011065,12.769387087286042,1.5599975585937216,-0.029024692878209635,2.7890005111694336,-0.7690168322238407,6.347017854562708,1.0099918394727894,4.568009182866078,-5.31463283208366,70.89044496119946,-0.6843238814626744,1.7790086716966376,3,-1.7449989318847514,-3.5,-0.24750137329101562,-5.160001754760742,-2.220001220703111,0,-0.0008632742243704916,-2.768131005429115,69.55999755859375,-1.1237061507000157,69.44999694824219,-1.975023126734505,68.95999908447266,-0.0008632742243704916 5139,2014-03-04,71.38999938964844,71.7300033569336,69.98999786376953,70.08000183105469,558100.0,0.027194235822279644,-1.3355692326598327,1.4719083786239648,84.22858906650139,63.30937038053631,-3.669281490945707,-4.8546998658976435,-2.706929442867221,-6.851636834406037,13.399135120352446,2.2300033569335938,0.16392724327434394,4.394999885559088,0.3062352203755694,8.483764550742606,2.3506175529673214,6.439382218150854,-6.464876464987526,90.22978047973061,17.893784897539888,2.04438233259176,3,-2.944995880126953,-4.884998321533203,-2.2049999237060547,-6.604999542236328,-2.7600021362304688,1,-0.015128194989329158,-1.0128961124619764,69.5,-2.768131005429115,69.55999755859375,-1.1237061507000157,69.44999694824219,-0.015128194989329158 5140,2014-03-05,71.48999786376953,72.0,70.94999694824219,71.44999694824219,493500.0,0.0014007350465896629,-1.0192348604335546,0.03053510692820202,82.75001788141049,68.45020899973566,-3.2048964081788114,-4.810702240510608,-2.739072748595163,-6.8017033982986845,13.952522088110747,1.0500030517578125,0.4298008862556486,4.246998405456537,-0.2991205488771982,8.793117359790266,1.9739389282896695,6.520057882623405,-5.612191678590449,86.29026965388806,16.354363025413008,2.2730594771668646,3,-2.829998016357422,-4.849998474121094,-2.322500228881836,-5.744998931884766,-5.0,2,-0.019163451645335727,-1.3355692326598327,71.38999938964844,-1.0128961124619764,69.5,-2.768131005429115,69.55999755859375,-0.019163451645335727 5141,2014-03-06,72.22000122070312,72.66000366210938,71.2300033569336,71.5,380500.0,0.01021126561403296,-1.2698516500151378,17.999618539004388,82.57578822645436,73.26675903287817,-3.2673454857587814,-5.371097529205329,-3.428412866223681,-7.396286058917298,14.849914269016029,1.4300003051757812,0.8442798362064678,4.694501686096189,-0.35036397581728806,9.739367348009665,2.1720688551394574,7.21693451705292,-5.36264402515269,89.95429335860202,21.691412666448585,2.522432830956738,3,-2.6399993896484375,-5.25,-2.992502212524414,-6.19000244140625,-6.489997863769517,3,-0.041678234358262456,-1.0192348604335546,71.48999786376953,-1.3355692326598327,71.38999938964844,-1.0128961124619764,69.5,-0.041678234358262456 5142,2014-03-07,73.0,73.0199966430664,72.11000061035156,72.36000061035156,478100.0,0.010800315232801116,1.676487747957993,0.8888865341414827,88.40580644923503,76.8028665523131,-3.3912534151829163,-5.612682065514122,-4.182669701326859,-8.036869710185613,13.591158864848957,0.9099960327148438,1.3943129220119062,4.950000381469721,-0.08050815228000374,9.980508915219445,2.4347461145948586,7.465254648344583,-5.098166440468958,99.57812970298464,30.81316323616781,2.5152542668748628,3,-2.7750015258789062,-5.850002288818359,-3.750001907348633,-6.770000457763672,-6.44000244140625,4,-0.07054796610793002,-1.2698516500151378,72.22000122070312,-1.0192348604335546,71.48999786376953,-1.3355692326598327,71.38999938964844,-0.07054796610793002 5143,2014-03-10,72.83000183105469,73.3499984741211,72.22000122070312,72.72000122070312,444000.0,-0.0023287420403467207,-1.0360299676953741,0.17187611758815535,89.48654549795788,80.53975556036136,-2.674808120645963,-5.114201053715391,-4.01384222582125,-7.72718927995254,13.286267307904359,1.1299972534179688,2.085884826800239,4.405002212524408,-0.883338681445764,9.69334310649458,1.7608317655393222,7.049172659509495,-3.90453565481657,84.5239122438136,14.020060372108262,2.6441704469850875,3,-2.0300025939941406,-5.515003204345703,-3.660003662109375,-6.070003509521484,-6.0200042724609375,0,-0.08155982825848884,1.676487747957993,73.0,-1.2698516500151378,72.22000122070312,-1.0192348604335546,71.48999786376953,-0.08155982825848884 5144,2014-03-11,72.6500015258789,73.30000305175781,72.30999755859375,72.94000244140625,324400.0,-0.002471513121657387,-1.0412298157164093,-2.6363573311138855,94.69603804237326,84.59216449192542,-1.997885421912457,-4.53590103462183,-3.866787198902202,-7.3973953541114525,12.964899032366727,0.9900054931640625,2.7255032181547136,3.8245018005371065,-1.4701333665535827,9.119136967627803,1.177184216991762,6.471819384082451,-2.8396288900641906,70.83347903348348,-6.9668763432920855,2.6473175835453473,3,-1.8350028991699219,-5.335002899169922,-3.4225025177001953,-5.380002975463867,-4.900001525878906,1,-0.07391607204122563,-1.0360299676953741,72.83000183105469,1.676487747957993,73.0,-1.2698516500151378,72.22000122070312,-0.07391607204122563 5145,2014-03-12,73.08000183105469,73.23999786376953,72.0,72.2699966430664,479000.0,0.005918792789324501,1.1946918189736075,-2.7931125200599825,94.95699666389832,86.06954530995307,-1.991422930837203,-4.59670985594822,-4.293499928468677,-7.688110976303292,12.830696720168794,1.2399978637695312,2.9969418848600355,3.870502090454096,-1.4916488407622381,9.232653021670437,1.1894266248459218,6.55157755606227,-2.561704027578699,87.26427995623884,2.7463850303130073,2.6810754656081697,3,-2.265003204345703,-5.765003204345703,-4.712503433227539,-5.58000373840332,-5.510002136230469,2,-0.06089223407416133,-1.0412298157164093,72.6500015258789,-1.0360299676953741,72.83000183105469,1.676487747957993,73.0,-0.06089223407416133 5146,2014-03-13,71.81999969482422,73.29000091552734,71.55999755859375,73.2300033569336,420100.0,-0.017241408109749723,1.2614441009274957,-1.7407341125940716,80.62646038377116,86.62400338118753,-0.4021745322707062,-3.0546342167674823,-3.0560669920434265,-6.306073623406192,12.950331598943215,1.7300033569335938,3.2413004260467773,2.3319999694824247,-2.961093322918913,7.625093261883762,-0.314546676718237,4.978546615683086,-0.7353617572192093,14.525251578090437,-69.3816049986799,2.6465466462006675,3,-1.0050010681152344,-4.505001068115234,-3.572500228881836,-4.150001525878906,-4.319999694824219,3,-0.07421333686581455,1.1946918189736075,73.08000183105469,-1.0412298157164093,72.6500015258789,-1.0360299676953741,72.83000183105469,-0.07421333686581455 5147,2014-03-14,72.12000274658203,72.6500015258789,71.61000061035156,71.61000061035156,351200.0,0.004177151949771307,-3.0784178796355857,-0.3617027032876653,78.8874967567823,86.29041544093157,-0.3362080491313293,-3.1158698772256344,-3.3907703722125007,-6.490957644917586,13.774642460151115,1.0400009155273438,3.4102633362919192,2.379002761840823,-2.90915753146912,7.667163055150766,-0.26507738481414833,5.023082908495795,-0.5822927016738078,31.285190031497873,-50.272032231283504,2.64408014665497,3,-0.45000457763671875,-4.805004119873047,-3.94000244140625,-4.450004577636719,-3.720001220703139,4,-0.08860231761362858,1.2614441009274957,71.81999969482422,1.1946918189736075,73.08000183105469,-1.0412298157164093,72.6500015258789,-0.08860231761362858 5148,2014-03-17,72.48999786376953,73.47000122070312,72.30999755859375,72.37999725341797,314200.0,0.005130270425634853,-8.280029296875,0.215686567834009,78.2834942055255,85.62984934526757,-0.2653760483454306,-3.188608046835739,-3.7515844864511223,-6.75001809656095,14.797621635561478,1.3499984741210938,3.2875346607693956,2.456497955322263,-2.756071815156929,7.669067725801455,-0.14978692991734022,5.062782840561866,-0.9300003051757812,48.69102209724064,-29.816162777471952,2.6062848852395963,3,-0.279998779296875,-4.524997711181641,-6.364997863769531,-6.104999542236328,-4.8600006103515625,0,-0.08180439343259516,-3.0784178796355857,72.12000274658203,1.2614441009274957,71.81999969482422,1.1946918189736075,73.08000183105469,-0.08180439343259516 5149,2014-03-18,73.3499984741211,73.5199966430664,72.5999984741211,72.5999984741211,259200.0,0.011863714108086398,-1.4533284505208333,6.818143986683313,78.39587203139403,85.14605536193241,-0.9142565015171584,-3.6879563930364156,-4.590287076715853,-7.491519903317254,15.757699316875149,1.029998779296875,3.3614951997433877,2.967498779296875,-2.1460257323000462,8.081023290893796,0.4107365234984144,5.524261035095336,-1.7399978637695312,91.32661998201642,13.536242988727665,2.5567622557984597,3,-0.9749984741210938,-4.604999542236328,-7.299999237060547,-6.965000152587891,-6.3199996948242045,1,-0.08916156852865853,-8.280029296875,72.48999786376953,-3.0784178796355857,72.12000274658203,1.2614441009274957,71.81999969482422,-0.08916156852865853 5150,2014-03-19,72.54000091552734,73.23999786376953,72.19999694824219,73.20999908447266,309500.0,-0.011042911730659744,1.84933425304655,-0.8933308919270834,69.19258213924553,83.65903246335365,0.06743928559552614,-2.468985285058821,-3.7457206230895963,-6.5569503492885275,16.326902596687912,1.1500015258789062,3.4028797329490033,1.8175010681152344,-2.8839794962586325,6.518981632489101,-0.533239214071699,4.168241350302168,-0.5480010986328097,50.000194627502424,-24.56219562957631,2.350740282186931,3,-3.814697265625e-06,-3.4650039672851562,-6.510002136230469,-6.155002593994141,-6.389999389648452,2,-0.0660325455620725,-1.4533284505208333,73.3499984741211,-8.280029296875,72.48999786376953,-3.0784178796355857,72.12000274658203,-0.0660325455620725 5151,2014-03-20,72.9000015258789,72.9800033569336,72.05000305175781,72.3499984741211,271700.0,0.004962787507692301,1.6196943972835314,-0.8209023207087385,70.12051692393673,81.6273336272094,-0.20781321213031845,-2.389970696821962,-4.066256364133423,-6.790936939508754,16.5799315251939,0.9300003051757812,3.252931424479229,1.8210014343261776,-2.3507328939170264,5.992735762569382,-0.26486572979543155,3.9068685984477867,0.6199951171875,67.53945523613226,-6.136417152670447,2.0858671641216033,3,-0.3600044250488281,-3.5600013732910156,-6.870002746582031,-6.515003204345703,-6.239997863769517,3,-0.07311387818232873,1.84933425304655,72.54000091552734,-1.4533284505208333,73.3499984741211,-8.280029296875,72.48999786376953,-0.07311387818232873 5152,2014-03-21,72.69999694824219,73.52999877929688,72.2300033569336,73.18000030517578,933400.0,-0.0027435469609108365,1.20338150195584,-0.8727285337772229,68.95732240871848,79.34630883951613,-0.06128400623239827,-1.7969427493859058,-3.8447384704141143,-6.47007116678688,17.351551273420085,1.2999954223632812,3.1397560054864186,1.3129970550537138,-2.322900993257477,4.9488951033649045,-0.5049519691018816,3.130946079209309,-0.649993896484375,43.91863330343427,-28.86578135787861,1.8179490241555938,3,-0.154998779296875,-3.3549957275390625,-6.6699981689453125,-6.314998626708984,-5.1399993896484375,4,-0.07152678358355724,1.6196943972835314,72.9000015258789,1.84933425304655,72.54000091552734,-1.4533284505208333,73.3499984741211,-0.07152678358355724 5153,2014-03-24,71.26000213623047,72.44999694824219,70.55999755859375,71.97000122070312,603900.0,-0.0198073572552816,1.2634851454390124,1.4791544146864817,49.186500074002275,74.28969350969713,1.2656864604567488,-0.06825240025658275,-2.414671512141979,-4.918916393908802,18.414058193492362,2.1399993896484375,2.9395465751571805,-0.31249771118163494,-3.471418694279663,2.846423271916393,-1.891958202730649,1.266962780367379,2.2699966430664062,23.569168011015094,-45.066651515565425,1.579460491549014,3,0.7849960327148438,-1.9150009155273438,-5.247503280639648,-4.875003814697266,-2.3199996948242188,0,-0.04013472529630302,1.20338150195584,72.69999694824219,1.6196943972835314,72.9000015258789,1.84933425304655,72.54000091552734,-0.04013472529630302 5154,2014-03-25,70.73999786376953,71.83000183105469,70.58000183105469,71.5999984741211,402800.0,-0.007297281179796,-1.1186572182279004,1.2112700271864691,45.54102453379974,68.79902993968618,1.660928797799528,0.6920038891855711,-1.905684339857828,-4.286294355566994,19.529242241576238,1.25,2.5790410021506602,-0.9625019073486385,-3.71442808444408,1.789424269746803,-2.3384649958963593,0.41346118119908226,2.7900009155273438,6.060613844905005,-57.84936919118058,1.3759630885477205,3,1.3050003051757812,-1.3949966430664062,-5.504999160766602,-4.354999542236328,2.8000030517578125,1,-0.04396382109511476,1.2634851454390124,71.26000213623047,1.20338150195584,72.69999694824219,1.6196943972835314,72.9000015258789,-0.04396382109511476 5155,2014-03-26,68.80999755859375,71.2699966430664,68.77999877929689,71.04000091552734,878600.0,-0.027283013336988793,-1.1746697539604682,2.593025318926208,32.25804658931948,63.424761740302664,3.2648672270224495,2.7512481875616004,0.0351334327613273,-2.241301467817266,20.038641746533646,2.489997863769517,2.153415013772161,-2.8850021362304688,-5.669029813429148,-0.10097445903178937,-4.277015974829808,-1.492988297631129,4.660601196289065,0.631553248354966,-57.506122537910414,1.3920138385993364,3,2.345001220703125,0.535003662109375,-3.5749988555908203,-2.424999237060547,6.090003967285156,2,-0.025868316268738978,-1.1186572182279004,70.73999786376953,1.2634851454390124,71.26000213623047,1.20338150195584,72.69999694824219,-0.025868316268738978 5156,2014-03-27,67.58000183105469,68.87999725341797,67.25,68.80000305175781,829600.0,-0.01787524736491508,1.3623326219883014,0.5470849256391747,23.061632781832643,57.22188796530826,4.280287383158239,4.041157702594774,1.2441460476843957,-0.8837762053639437,20.75060912710699,1.6299972534179688,1.6523242433146237,-4.021498107910162,-7.218031559534907,-0.8249646562854167,-5.619764833722527,-2.4232313820977964,5.702972924804683,5.254807248412162,-45.672932152751606,1.5982667258123724,3,2.80999755859375,1.7649993896484375,-2.345003128051758,-1.1950035095214844,5.720001220703125,3,-0.021160110482842165,-1.1746697539604682,68.80999755859375,-1.1186572182279004,70.73999786376953,1.2634851454390124,71.26000213623047,-0.021160110482842165 5157,2014-03-28,67.05999755859375,68.40000152587889,66.98000335693361,67.73999786376953,664100.0,-0.007694647208813521,-2.380993469513848,0.5573767416264352,22.286252436861474,50.999972213234486,4.477952222965413,4.600115421297403,1.728955053927848,-0.24180357402264008,21.183547316167058,1.419998168945284,1.042276754857113,-4.416502380371099,-8.10659397563414,-0.7264107851080581,-6.261548178002613,-2.571456582739586,5.860998711914064,1.4624185627428703,-43.34781984905109,1.845045797631519,3,3.1950035095214844,2.365001678466797,-1.529998779296875,-0.6749992370605469,5.180000305175781,4,-0.005964716836365347,1.3623326219883014,67.58000183105469,-1.1746697539604682,68.80999755859375,-1.1186572182279004,70.73999786376953,-0.005964716836365347 5158,2014-03-31,69.44000244140625,69.51999664306639,67.54000091552734,67.73000335693361,866600.0,0.03549067953265239,1.1176566586292462,-2.5147034074206838,37.27201829117404,46.430655130987816,1.8101656943976252,2.3351073753997866,-0.6693085574066941,-2.4793334057968224,21.887286767972835,2.459999084472642,0.6764586474807999,-2.0334976196289034,-5.730445890988875,1.6634506517310683,-3.881971755308882,-0.18502348394892465,3.005714396015634,50.72164656543413,8.822999489098535,1.8484741356799834,3,0.8149986267089844,0.5749969482421875,-3.532503128051758,-3.055004119873047,1.8699951171875,0,-0.027073802084019993,-2.380993469513848,67.05999755859375,1.3623326219883014,67.58000183105469,-1.1746697539604682,68.80999755859375,-0.027073802084019993 5159,2014-04-01,70.30999755859375,70.62000274658203,69.47000122070311,69.58999633789061,719200.0,0.012528731085826195,-1.3958578376831452,0.42105357087087864,39.38695929236651,43.118919259112374,0.5180790279004555,1.454632430090797,-1.5397699589977947,-3.1939612349805486,21.42842830270813,1.1800003051757812,0.3314190004843738,-1.1095024108886662,-4.842956335624365,2.6239515138470324,-2.9762293732565155,0.7572245514791831,1.6984622003890735,77.62236394225118,39.74940508411403,1.8667269623678489,4,-0.054996490478515625,-0.054996490478515625,-4.132499694824219,-3.924999237060547,-0.43000030517578125,1,-0.019485068478999668,1.1176566586292462,69.44000244140625,-2.380993469513848,67.05999755859375,1.3623326219883014,67.58000183105469,-0.019485068478999668 5160,2014-04-02,70.12000274658203,70.75,70.05000305175781,70.44999694824219,311400.0,-0.0027022446111363285,-1.9787510348521988,-0.4583245030305509,42.904851608860284,40.094956446326094,0.36732513822036594,1.6197748440376643,-1.3543932439951476,-2.8489249713884703,20.79369425288677,0.6999969482421875,-0.05669006325787507,-1.2309974670410213,-5.009011432543119,2.547016498461076,-3.120004449792063,0.6580095157100203,1.4861805002368556,83.28918264220125,40.70879741021878,1.8890069827510465,4,0.13499832153320312,0.13499832153320312,-3.7600021362304688,-3.735004425048828,-0.6200027465820312,2,0.048773503065956625,-1.3958578376831452,70.30999755859375,1.1176566586292462,69.44000244140625,-2.380993469513848,67.05999755859375,0.048773503065956625 5161,2014-04-03,69.20999908447266,70.77999877929688,68.75,70.02999877929689,420100.0,-0.012977804142395466,-1.3333347949049612,2.4848912214182106,38.44319099064595,36.704497399873595,0.7809856278676932,2.416615655640584,-0.4699933410245336,-1.7767398071579805,20.094419930212897,2.029998779296875,-0.5680958141042538,-1.9905010223388615,-5.861426865038339,1.8804248203606164,-3.9259639436886005,-0.05503810098912254,2.0260897711554122,58.68416878650303,14.068807498207967,1.9354629213497425,4,0.5050010681152344,1.0450019836425781,-2.55999755859375,-2.825000762939453,1.8499984741210938,3,0.08221358931765699,-1.9787510348521988,70.12000274658203,-1.3958578376831452,70.30999755859375,1.1176566586292462,69.44000244140625,0.08221358931765699 5162,2014-04-04,67.84999847412111,69.66999816894531,67.79000091552734,69.55000305175781,442800.0,-0.019650348625082747,-1.0659313941253652,2.073177085756234,32.916057569897745,34.89667045497309,1.5429189071707299,3.5531821011492184,0.8545200220184057,-0.299460064827926,19.374334198413198,1.8799972534179688,-1.0112256412333949,-3.093001556396473,-7.141025199392814,0.9550220865998682,-5.117013377894651,-1.0689897348982953,3.045603541611399,9.567832190886131,-33.10550471849388,2.0240118214981737,4,1.5550041198730327,2.4050025939941264,-1.142498016357436,-1.4650001525879048,2.739997863769517,4,0.08032431393075723,-1.3333347949049612,69.20999908447266,-1.9787510348521988,70.12000274658203,-1.3958578376831452,70.30999755859375,0.08032431393075723 5163,2014-04-07,66.88999938964844,68.04000091552734,66.23000335693361,67.63999938964844,555800.0,-0.014148844599293886,1.3354761225032057,0.44117528262343125,26.38889276183518,32.768655813643704,2.0314752725437017,4.263970005284136,1.810021163917341,0.7648042306723681,18.72106467589011,1.8099975585937358,-1.5640306956768342,-3.756000518798828,-8.083092897781398,0.571091860183742,-5.919546708290113,-1.592454329307543,3.8899993896484375,14.505421905941779,-21.104242720242574,2.163546189491288,4,1.8600006103515625,2.990001678466797,-0.012498855590820312,-0.5050010681152344,2.6800003051757812,0,0.07998203801671777,-1.0659313941253652,67.84999847412111,-1.3333347949049612,69.20999908447266,-1.9787510348521988,70.12000274658203,0.07998203801671777 5164,2014-04-08,67.27999877929689,67.75,66.5,66.91000366210939,438200.0,0.00583045886092215,-1.1008360260552403,-0.4933268229166667,30.16590765902488,32.53619593249985,1.2282213576929308,3.6375342070019485,1.4251211062793203,0.4736144199667933,18.032491656622515,1.25,-2.134020192549116,-3.0975009918212777,-7.565157973684123,1.3701559900415674,-5.331329482752693,-0.8636725008898622,3.0450004577636633,23.07684568653728,-10.26999078676025,2.23382849093142,4,1.2250022888183452,2.600002288818345,-0.402498245239272,-0.8950004577636861,1.2000045776367188,1,0.05989891278857984,1.3354761225032057,66.88999938964844,-1.0659313941253652,67.84999847412111,-1.3333347949049612,69.20999908447266,0.05989891278857984 5165,2014-04-09,68.62999725341797,68.76000213623047,67.26999664306639,67.47000122070311,270900.0,0.020065376019841707,1.098590716891538,3.1351657868690586,35.01752886855812,33.86462883102491,-0.1676226073962397,2.041740028442561,0.06377628046665507,-0.7837302634534353,17.32109836701844,1.4900054931640767,-2.39654892853423,-1.5250022888183565,-5.8674470389901785,2.8174424613534654,-3.6962246639042746,0.6462200862675616,1.2855023956298908,52.74717167161026,22.7453967579115,2.1712223750859114,4,-0.12499618530273438,1.2500038146972656,-1.1549949645996094,-2.1249961853027344,1.3800048828125,2,0.018213609937711928,-1.1008360260552403,67.27999877929689,1.3354761225032057,66.88999938964844,-1.0659313941253652,67.84999847412111,0.018213609937711928 5166,2014-04-10,66.48999786376953,68.87000274658203,66.30000305175781,66.73000335693361,373300.0,-0.031181691319998706,-7.290386887182517,-0.20690199483041954,30.821491431654692,34.812988719335266,2.013210238966707,3.965255892608255,2.174742985470786,1.4248055023169002,17.096338981162717,2.5699996948242188,-2.662125882121927,-3.3985015869140653,-7.959422344796536,1.1624191709684055,-5.678961965855308,-1.1180412079728228,3.056952156066899,7.557991248361182,-19.82898497679662,2.2804603789412377,4,2.015003204345703,3.390003204345703,1.1600017547607422,0.15000152587890625,4.0200042724609375,3,0.04526999899139139,1.098590716891538,68.62999725341797,-1.1008360260552403,67.27999877929689,1.3354761225032057,66.88999938964844,0.04526999899139139 5167,2014-04-11,65.73000335693361,67.15000152587889,65.61000061035156,65.61000061035156,365900.0,-0.011430208020055344,-24.66609447517301,-0.5000000000000296,32.172789368624365,34.24640772794085,2.8661067309449493,4.450143221658919,2.847273482178167,2.2427469702965226,16.96508972928671,1.5400009155273295,-2.6566535072687856,-3.8389961242675668,-8.6311249655774,0.9531327170422657,-6.23506054492249,-1.4429317036126434,3.485251996612547,3.6810634339278163,-23.189623830967953,2.396064420654916,4,2.464996337890611,3.839996337890611,2.5449981689452983,1.239997863769517,4.669998168945298,4,0.08108921237561306,-7.290386887182517,66.48999786376953,1.098590716891538,68.62999725341797,-1.1008360260552403,67.27999877929689,0.08108921237561306 5168,2014-04-14,66.55999755859375,67.20999908447266,65.75,66.23000335693361,393600.0,0.012627326323916721,-1.2635628655748952,2.749888740542502,36.78886088012047,33.95773012658019,1.770844855158174,3.323507598753608,1.937334109031866,1.4646180889051976,16.369920150832858,1.4799957275390483,-2.4141304707297166,-2.7125019073486385,-7.477395130628096,2.0523913159308194,-5.09494851898836,-0.3300552957089167,2.3100051879882812,29.140991586608784,-0.34707492358230496,2.3824466116397285,4,1.6350021362304688,3.0100021362304688,2.127500534057617,0.5900001525878906,3.5500030517578125,0,0.06054685888095479,-24.66609447517301,65.73000335693361,-7.290386887182517,66.48999786376953,1.098590716891538,68.62999725341797,0.06054685888095479 5169,2014-04-15,66.80999755859375,67.40000152587889,65.55000305175781,66.69999694824219,389900.0,0.0037560097531541548,1.8681956897163952,0.3333410399278806,42.927856278016726,33.9602862009309,1.0864061003702545,2.6966858160330105,1.7575849471564595,1.2627155106674337,15.748257287491688,1.8499984741210795,-2.09078432376171,-2.1355018615722656,-6.61103351883942,2.340029795694889,-4.373267690205836,0.10226396706130458,1.6688049316406222,37.951645260697816,4.61458631854854,2.237765828633575,4,1.3550033569335938,2.7300033569335938,2.2475013732910156,0.5050010681152344,3.2000045776367188,1,0.041311214445261646,-1.2635628655748952,66.55999755859375,-24.66609447517301,65.73000335693361,-7.290386887182517,66.48999786376953,0.041311214445261646 5170,2014-04-16,67.75,68.16000366210939,66.68000030517578,67.23000335693361,380700.0,0.014069787094092456,1.2089536942671277,4.727215980024839,50.61371220692915,35.31256633607348,-0.25159327235077455,1.4539749647463225,0.8737695890080204,0.380437351695079,15.26322188984159,1.480003356933608,-2.0769520467989224,-0.9559993743896484,-5.123692023859846,3.211693275080549,-3.03984569912474,1.1278469503454431,-2.1999969482421875,66.26497441165183,28.162219650161674,2.083846324735097,4,-0.1399993896484375,1.7900009155273438,1.3149986267089844,-0.4350013732910156,2.9800033569335938,2,0.010774957297913001,1.8681956897163952,66.80999755859375,-1.2635628655748952,66.55999755859375,-24.66609447517301,65.73000335693361,0.010774957297913001 5171,2014-04-17,67.56999969482422,68.08999633789061,67.05999755859375,67.43000030517578,283600.0,-0.0026568310727053124,-1.3408933277846813,0.2692313335387488,51.887500487073225,37.42050443798186,-0.3673189483413921,1.2798074040414775,1.1077342677507005,0.6159448785224981,14.891090157485495,1.0299987792968608,-2.1748541501289225,-0.869499588012701,-4.562630903717917,2.823631727692515,-2.716065245865309,0.977066069839907,-2.0199966430664062,77.39448929838775,33.22533439920134,1.8465656578526068,4,-0.3599967956542969,1.970001220703125,1.4949989318847656,-0.2550010681152344,3.720001220703125,3,0.03611073630940309,1.2089536942671277,67.75,1.8681956897163952,66.80999755859375,-1.2635628655748952,66.55999755859375,0.03611073630940309 5172,2014-04-21,67.5,67.91999816894531,67.34999847412111,67.58999633789061,297100.0,-0.0010359581935824869,-1.9230799327048627,-0.6428337874658385,41.3392606559655,39.081656426218565,-0.39357637057662487,0.991074782819382,1.3628835659878717,0.739372879389478,14.16947193776655,0.5699996948242045,-2.3491902037383454,-0.6794994354248018,-3.7970257820451963,2.4380269111955926,-2.238262608734999,0.8792637378853954,-1.8977969360351494,74.71250928096586,30.076247267484305,1.5587631733101994,4,-0.2899971008300781,2.0400009155273438,1.5649986267089844,-0.18500137329101562,3.5999984741210938,0,0.044592624240451295,-1.3408933277846813,67.56999969482422,1.2089536942671277,67.75,1.8681956897163952,66.80999755859375,0.044592624240451295 5173,2014-04-22,68.40000152587889,69.05999755859375,67.54000091552734,67.54000091552734,322000.0,0.013333355938946578,-2.5348734053689608,-9.555951169889449,41.49600152723918,40.34055574490905,-1.1810598179277036,-0.14142788400427264,0.5713960729843421,-0.1007858820164671,14.538417190227687,1.55999755859375,-2.3768204199674585,0.3635021209716598,-2.4015144521796543,3.128518694122974,-1.0190061656039973,1.7460104075473168,-2.7466424499511533,81.196664797353,39.050287807775675,1.3825082865756602,4,-1.0950012207031108,1.1399993896484517,1.0924968719482564,-1.0850028991699077,2.6999969482422017,1,0.02923976542958595,-1.9230799327048627,67.5,-1.3408933277846813,67.56999969482422,1.2089536942671277,67.75,0.02923976542958595 5174,2014-04-23,67.62999725341797,68.47000122070311,67.61000061035156,68.41000366210939,311300.0,-0.011257372153268053,-1.0975632449129251,-0.9069835524565174,39.458060931806976,40.833948196381144,-0.3980459751041252,0.40436884318071975,1.4654484299514081,0.7120980961216787,14.927300702580165,0.8600006103515483,-2.2183272751101413,-0.25100212097167685,-2.7085571309607985,2.206552889017445,-1.4797796259662448,0.9777753840228911,-1.8403726381835952,39.9158842254072,2.850951026593407,1.228777504994563,4,-0.3249969482421875,1.910003662109375,2.4575023651123047,-0.25499725341796875,3.4599990844726562,2,0.036670167938063214,-2.5348734053689608,68.40000152587889,-1.9230799327048627,67.5,-1.3408933277846813,67.56999969482422,0.036670167938063214 5175,2014-04-24,67.02999877929689,68.52999877929689,66.73000335693361,68.01000213623047,610100.0,-0.008871780252671213,-1.278483579840982,1.2564042372134923,40.5217315154575,41.911752650137004,-0.05461889015947463,0.9108780373224334,2.160579667765944,1.3482502613173324,15.519092922661951,1.7999954223632812,-1.8805959729815953,-0.7620006561279098,-3.206790328825491,1.6827890165696715,-1.9843954924767075,0.46039418022088796,-1.1095592463281463,12.875372056700046,-20.568594555966754,1.222394836348793,4,0.27500152587889204,2.5100021362304545,3.5300006866454936,0.3699989318847514,4.139999389648423,3,0.04445775639569294,-1.0975632449129251,67.62999725341797,-2.5348734053689608,68.40000152587889,-1.9230799327048627,67.5,0.04445775639569294 5176,2014-04-25,66.15000152587889,67.09999847412111,65.91999816894531,66.87000274658203,488500.0,-0.01312840921145586,1.0000129312574113,0.7346926065192426,42.28675751793795,43.035526888949626,0.8628119046368852,1.7689449903206338,3.100043287669152,2.2748198466819645,15.437989606339142,1.1800003051757955,-1.6568555111508658,-1.5704978942871293,-4.122677672221698,0.9816818836474397,-2.8465877832544066,-0.2944080053198519,2.909996032714858,7.32494909686372,-27.935478147349443,1.276089888967284,4,1.1549987792968892,3.3899993896484517,4.657495498657241,1.2499961853027486,5.129997253417983,4,0.06923660960556344,-1.278483579840982,67.02999877929689,-1.0975632449129251,67.62999725341797,-2.5348734053689608,68.40000152587889,0.06923660960556344 5177,2014-04-28,66.66000366210939,67.66999816894531,65.58999633789061,66.45999908447266,474100.0,0.007709782682786104,-1.1443206531356875,-0.27778366464630766,48.91203453079556,44.38254618346908,0.5571989355982652,1.2937722106319285,2.6305472175776714,1.802374134940223,15.057302688668234,2.0800018310547017,-1.5847336961198835,-1.0404960632324105,-3.620585473254792,1.539593346789971,-2.330540768243594,0.24954864177877312,2.3371939086913898,30.835935095203194,-6.758638263559053,1.2900447050111883,4,0.644996643066392,2.8799972534179545,4.279994964599595,0.7399940490722514,5.799995422363267,0,0.06945690067595534,1.0000129312574113,66.15000152587889,-1.278483579840982,67.02999877929689,-1.0975632449129251,67.62999725341797,0.06945690067595534 5178,2014-04-29,67.55999755859375,67.94000244140625,66.48000335693361,66.83000183105469,351000.0,0.013501257831402214,-1.041967220111848,3.649895098225947,51.263533928812365,45.30873258911304,-0.20788932663970172,0.258990042459601,1.7958924101100706,0.9455513637862794,15.398366835216093,1.459999084472642,-1.2050327434521222,-0.04650192260741903,-2.4932932358138373,2.4002893905989993,-1.269897579210621,1.176893733995783,1.3009119628906234,67.00678859847604,26.4366916340567,1.2233956566032065,4,-0.2350006103515625,1.44000244140625,3.3850021362304688,-0.154998779296875,4.44000244140625,1,0.05239788400609635,-1.1443206531356875,66.66000366210939,1.0000129312574113,66.15000152587889,-1.278483579840982,67.02999877929689,0.05239788400609635 5179,2014-04-30,68.94000244140625,69.05999755859375,67.08000183105469,67.52999877929689,643500.0,0.0204263607560915,1.400003699114062,1.9315231705022693,51.39516374366592,45.395560537639355,-1.4013452699001476,-1.2953259731178406,0.5073136745720319,-0.37643256698076755,16.187655318025097,1.9799957275390625,-0.7510176352985383,1.4020027160644588,-0.7894988445661681,3.5935042766950858,0.30625193574914533,2.4977534963797723,-3.350006103515639,96.54192867508027,55.13638218362678,1.0957507803153157,4,-1.6150054931640625,-0.25,1.7549972534179688,-1.535003662109375,3.1100006103515625,2,0.03133153403280886,-1.041967220111848,67.55999755859375,-1.1443206531356875,66.66000366210939,1.0000129312574113,66.15000152587889,0.03133153403280886 5180,2014-05-01,73.54000091552734,74.9000015258789,71.25,73.0,976300.0,0.06672466363822283,1.2392632724464363,0.3829783780274047,75.97644500367139,48.072109928372484,-5.6922624602638905,-5.930004074746279,-3.925611211300179,-4.902089653772407,17.929882171838813,5.959999084472656,-0.29625388567390587,5.831001281738281,2.5355439621387177,9.126458601337845,4.1832726219384995,7.478729941538063,-7.880604553222668,85.39205314185834,38.06484519075861,1.6477286597997813,5,-3.295001983642578,-3.3149986267089844,-2.845001220703125,-6.135002136230469,-1.5699996948242188,3,-0.03331526444296551,1.400003699114062,68.94000244140625,-1.041967220111848,67.55999755859375,-1.1443206531356875,66.66000366210939,-0.03331526444296551 5181,2014-05-02,74.9000015258789,75.61000061035156,73.51000213623047,73.86000061035156,695100.0,0.018493345028833374,-1.4137943130247956,1.9259243560943218,82.35709016900967,52.62964654093294,-6.596891195669073,-7.211610238585166,-5.100257310305352,-6.191380462060295,19.084417101626862,2.0999984741210938,0.076738508874584,6.906501770019531,2.3314231118032893,11.481580428235773,4.618962440911403,9.19404109912766,-8.870980957031264,92.91418381503067,38.41094566237153,2.2875393291081214,5,-4.3000030517578125,-4.319999694824219,-4.650001525878906,-7.495002746582031,-3.5,4,-0.04979977678164438,1.2392632724464363,73.54000091552734,1.400003699114062,68.94000244140625,-1.041967220111848,67.55999755859375,-0.04979977678164438 5182,2014-05-05,73.30000305175781,74.5,72.98999786376953,74.30000305175781,725400.0,-0.02136179494693702,1.1571553133514987,-0.9615376150827128,72.55690894160809,56.080858475862826,-4.568017008997131,-5.46243829342103,-3.3544981753831706,-4.524308461950156,19.684499696634077,1.910003662109375,0.23719627176562597,5.034003067016599,-0.11794382260052316,10.18594995663372,2.4580296222080307,7.609976511825167,-6.69612368041993,74.69881430984037,16.285689635682175,2.5759734448085623,5,-2.7000045776367188,-2.720001220703125,-3.4325027465820312,-5.8950042724609375,-2.5500030517578125,0,-0.02755803804038859,-1.4137943130247956,74.9000015258789,1.2392632724464363,73.54000091552734,1.400003699114062,68.94000244140625,-0.02755803804038859 5183,2014-05-06,72.23999786376953,73.30000305175781,71.77999877929688,72.83000183105469,657000.0,-0.014461188865705799,-1.013247843814894,0.5900039672851562,67.23808785667401,59.16752813418138,-3.247538922250854,-4.196216120405424,-2.190604779598857,-3.397124205057338,19.34310909000488,1.5200042724609375,0.3866711076436218,3.706497955322263,-1.6941901470351723,9.107186057679698,1.0061539041435452,6.40684200650098,-5.095751218090825,60.492341982963104,-0.48799504230111523,2.7003440511787167,5,-1.6399993896484375,-1.6599960327148438,-2.3999977111816406,-4.834999084472656,-2.0400009155273438,1,0.0030454211961357114,1.1571553133514987,73.30000305175781,-1.4137943130247956,74.9000015258789,1.2392632724464363,73.54000091552734,0.0030454211961357114 5184,2014-05-07,71.30999755859375,72.23999786376953,70.8499984741211,72.0999984741211,655600.0,-0.012873758757988574,1.5981304412928619,1.3389755990327545,61.30875576930347,61.47719749571983,-1.945192213608749,-3.1081759655351675,-1.184401257021321,-2.397804843383099,18.80082460810278,1.3899993896484375,0.6955952985794767,2.574997711181638,-2.928511820063804,8.07850724242708,-0.17675705444108303,5.326752476804359,-3.657805675034666,9.663841975435282,-48.555806336413,2.7517547656227217,5,-0.7099990844726562,-0.7299957275390625,-1.174997329711914,-3.904998779296875,-1.209999084472642,2,0.009676096831153114,-1.013247843814894,72.23999786376953,1.1571553133514987,73.30000305175781,-1.4137943130247956,74.9000015258789,0.009676096831153114 5185,2014-05-08,69.87999725341797,71.75,69.83000183105469,71.11000061035156,959100.0,-0.02005329342496165,-1.8872278789617094,1.5569644702405672,56.79810715636077,63.0895696777668,-0.07644389942043972,-1.6650976510561293,0.28032159687526814,-0.9190304744524269,18.7470946077271,1.9199981689453125,0.9229789616038317,1.0824974060058565,-4.444332846259414,6.609327658271127,-1.6809177201267858,3.845912532138499,-1.7503368462513293,0.8649728879244346,-52.660118943364765,2.763415126132635,5,0.720001220703125,0.7000045776367188,0.3750038146972656,-2.4749984741210938,-0.29999542236328125,3,0.031053318311824896,1.5981304412928619,71.30999755859375,-1.013247843814894,72.23999786376953,1.1571553133514987,73.30000305175781,0.031053318311824896 5186,2014-05-09,69.5,70.23999786376953,68.91999816894531,69.66999816894531,1048700.0,-0.00543785444123468,1.0152704654521736,0.1382095162480849,55.78034580114362,63.85271537447214,0.9261148331972748,-1.1046735955210778,0.675545188994576,-0.495965446022538,18.078837300264837,1.3199996948242188,1.2558823319213133,0.5520000457763672,-4.873257366390703,5.9772574579434306,-2.160628660307168,3.2646287518599024,-0.9215191806422638,10.394294636728823,-38.77975339347961,2.7126287060835326,5,1.5450019836425781,1.0800018310546875,0.7550010681152344,-2.095001220703125,0.519996643066392,4,0.03553958590939743,-1.8872278789617094,69.87999725341797,1.5981304412928619,71.30999755859375,-1.013247843814894,72.23999786376953,0.03553958590939743 5187,2014-05-12,71.05999755859375,71.12999725341797,69.72000122070311,69.72000122070311,631900.0,0.02244600803732011,-1.104477441982258,-7.8824163001526735,57.40533454429449,64.53513766508127,0.06246144454911473,-2.3662040079041446,-0.8543309798490384,-2.013286363409165,17.211511387134195,1.6299972534179688,1.684644157603259,1.8454978942871065,-3.4359158980009,7.12691168657512,-0.7952090018569038,4.486204790431117,-2.1399993896484375,48.85837908642457,3.580688677073347,2.640706896144006,5,0.285003662109375,-0.4799957275390625,-1.0749969482421875,-3.654998779296875,-1.290000915527358,0,0.0047847449896800676,1.0152704654521736,69.5,-1.8872278789617094,69.87999725341797,1.5981304412928619,71.30999755859375,0.0047847449896800676 5188,2014-05-13,70.58999633789062,71.22000122070312,70.55999755859375,71.19000244140625,413100.0,-0.006614146310877311,1.0,-0.447766972602423,58.3805202418769,65.31128838710471,1.1258644217787577,-1.6641257311049173,-0.35711459027825754,-1.50626136059158,16.355051085222648,0.660003662109375,2.1825016968697355,1.1739967346191378,-3.9871310588456907,6.335124528083966,-1.4065671621132765,3.754560631351552,-1.6699981689453125,50.30115429073051,4.165734430013281,2.580563896732415,5,1.6750030517578125,-0.0099945068359375,-0.7599945068359375,-3.18499755859375,-1.2500000000000142,1,0.002266661997593733,-1.104477441982258,71.05999755859375,1.0152704654521736,69.5,-1.8872278789617094,69.87999725341797,0.002266661997593733 5189,2014-05-14,69.56999969482422,70.61000061035156,69.33000183105469,70.5,650400.0,-0.014449591953285101,1.2260818798803181,1.5499847413661563,57.024341067803256,63.20549906089714,2.5084102423159464,-0.4498171413402474,0.6178762381730394,-0.4637378576842792,15.141475331567344,1.279998779296875,2.5719786391247936,0.01599998474121378,-4.997213697413713,5.0292136668961405,-2.4906068563362567,2.5226068258186842,-0.24860137939452898,22.96823693702923,-26.243548904230952,2.5066068410774642,5,2.6949996948242188,1.0100021362304688,-0.25499916076660156,-2.1650009155273438,0.09999847412109375,2,0.00905558798593531,1.0,70.58999633789062,-1.104477441982258,71.05999755859375,1.0152704654521736,69.5,0.00905558798593531 5190,2014-05-15,68.48000335693361,69.48000335693361,67.84999847412111,69.47000122070311,626200.0,-0.015667620277015848,2.2277256143159465,1.0645134826943754,56.369608218558746,60.318001066402594,3.1348240693535985,0.735376479538516,1.6460492434488572,0.646827254424565,14.654706833228396,1.7200012207031108,2.872508162764987,-1.1104965209960795,-6.078836013306258,3.857842971314099,-3.594666267151169,1.3736732251590098,7.1299972534179545,18.69449167219447,-34.336187800219676,2.4841697461550867,5,2.694995880126939,2.0999984741210795,0.7124977111816264,-1.075004577636733,0.9499969482421733,3,0.02365646959366674,1.2260818798803181,69.56999969482422,1.0,70.58999633789062,-1.104477441982258,71.05999755859375,0.02365646959366674 5191,2014-05-16,70.01000213623047,70.13999938964844,68.11000061035156,68.33999633789061,820800.0,0.02234227079870532,1.1036253453980527,-1.6868781837378577,58.67426261330011,58.7754848077017,0.936741040139907,-0.635007956951668,0.047197397211974135,-0.8718593095284746,14.026358008066945,2.029998779296875,3.132707184487799,0.29750213623046307,-4.580952489346629,5.175956761807555,-2.141725176558083,2.736729449019009,5.444798431396478,64.09501191950415,7.915764737962128,2.4392273127885447,5,0.5649986267089844,0.5699996948242188,-0.8175010681152344,-2.6050033569335938,-1.2000045776367188,4,-0.006141983888802827,2.2277256143159465,68.48000335693361,1.2260818798803181,69.56999969482422,1.0,70.58999633789062,-0.006141983888802827 5192,2014-05-19,70.51000213623047,70.91000366210938,69.87999725341797,69.87999725341797,309100.0,0.007141836662525325,-2.2698362720403025,0.3772471229972877,57.80011950434345,57.72682165744275,-0.0007154348386393394,-0.9464699728362547,-0.5424107662337718,-1.3698195474675856,13.268904349142602,1.0300064086914062,2.6377804197754244,0.6470020294189425,-4.128695561948263,5.4226996207861475,-1.7408467662646672,3.034850825102552,4.7927023895263545,78.93179507961042,23.12569755919766,2.387848795683603,5,-0.46500396728515625,0.06999969482421875,-1.3175010681152344,-3.1050033569335938,-1.0900039672851562,0,-0.006949446579470386,1.1036253453980527,70.01000213623047,2.2277256143159465,68.48000335693361,1.2260818798803181,69.56999969482422,-0.006949446579470386 5193,2014-05-20,70.4000015258789,70.5999984741211,69.81999969482422,70.44000244140625,567800.0,-0.0015600710114720417,3.3334110416445903,-0.06349302460763417,54.13832133346655,56.93010672012754,-0.20022175589363655,-0.7156432745810832,-0.5196636746882319,-1.2710121772798004,13.324721235052367,0.779998779296875,1.8595439384182555,0.43700141906738565,-4.293251077279351,5.167253915414122,-1.9281248291059825,2.802127667240754,4.753648878845198,83.33329177896726,31.330025723743816,2.3651262481733712,5,-0.6000022888183594,0.18000030517578125,-1.5175018310546875,-2.9950027465820312,-1.5000000000000142,1,-0.008948932800532994,-2.2698362720403025,70.51000213623047,1.1036253453980527,70.01000213623047,2.2277256143159465,68.48000335693361,-0.008948932800532994 5194,2014-05-21,70.11000061035156,70.8499984741211,70.06999969482422,70.52999877929688,382400.0,-0.004119331097183876,-2.1199951171875,10.49971390425329,37.134276829810595,54.74523668384418,-0.10989823707743085,-0.24276720712461497,-0.3162822568494903,-1.008694226665341,13.427760660689012,0.779998779296875,1.2938028227078746,0.02300033569335369,-4.578002008825038,4.6240026802117455,-2.277500836565835,2.3235015079525425,4.897576755760483,73.85615374450535,24.9991578014273,2.300501172259193,5,-0.5750007629394531,0.470001220703125,-1.2275009155273438,-2.7050018310546875,0.089996337890625,2,-0.010982802250143808,3.3334110416445903,70.4000015258789,-2.2698362720403025,70.51000213623047,1.1036253453980527,70.01000213623047,-0.010982802250143808 5195,2014-05-22,70.01000213623047,70.69000244140625,69.94000244140625,70.11000061035156,269400.0,-0.0014263082762878687,-5.250055631496964,0.2380926430517711,29.743154083530186,51.85221538188714,0.011712456789481962,0.09690074408436544,-0.31971349373499436,-0.9214338035075116,12.97810924363516,0.75,0.8489972197187825,-0.22599830627441975,-4.597447705755599,4.145451093206759,-2.411723006015009,1.9597263934661697,4.85442365204176,67.85712339442291,23.5579774302866,2.1857246997405864,5,-0.4750022888183594,0.589996337890625,-1.157501220703125,-2.6050033569335938,0.5099945068359375,3,-0.004856505597922278,-2.1199951171875,70.11000061035156,3.3334110416445903,70.4000015258789,-2.2698362720403025,70.51000213623047,-0.004856505597922278 5196,2014-05-23,70.7300033569336,70.83000183105469,67.91000366210939,67.91000366210939,258800.0,0.010284262230160879,-1.0709209113069371,-28.200427252612965,38.51652865796908,49.753459172295436,-0.5760411997984249,-0.2765649051691099,-1.09629059548611,-1.6557041000982622,12.350773050676871,2.9199981689452983,0.5821544040860118,0.2650028228759709,-3.6625057671441112,4.192511412896053,-1.698751472134063,2.228757117886005,3.994133885055618,93.99998982747393,51.334259276151364,1.9637542950100395,5,-1.1950035095214844,-0.1300048828125,-2.1550025939941406,-3.3250045776367188,1.3499984741210938,4,-0.018379796268316984,-5.250055631496964,70.01000213623047,-2.1199951171875,70.11000061035156,3.3334110416445903,70.4000015258789,-0.018379796268316984 5197,2014-05-27,71.29000091552734,71.41000366210938,70.5,70.8499984741211,265700.0,0.007917397596713949,1.6764501290250196,0.1560292514264542,45.556603894778455,48.32857957817338,-1.2292505541015544,-0.497412275065912,-1.7171947613910845,-2.2343638179627447,12.024132813327297,0.910003662109375,0.5050552157299251,0.5935005187988338,-2.9129167079379528,4.09991774553562,-1.1597080945695524,2.34670913216722,3.2966535511045123,96.57135009765624,53.840630950654436,1.7532086133683904,5,-1.6599998474121094,-0.69000244140625,-2.914999008178711,-3.8850021362304688,-0.6200027465820312,1,-0.03478753436785886,-1.0709209113069371,70.7300033569336,-5.250055631496964,70.01000213623047,-2.1199951171875,70.11000061035156,-0.03478753436785886 5198,2014-05-28,71.0999984741211,71.43000030517578,70.72000122070312,71.33000183105469,329300.0,-0.002665204642533059,2.302318979436135,-0.5227320016645859,48.94472708591321,47.43084469129671,-1.0720320136457815,-0.030149588046327835,-1.6034904079630792,-2.0443589167787195,11.88408012291185,0.7099990844726562,0.47444226550004487,0.22649803161621662,-2.955677613359967,3.4086736765924,-1.3645897908718752,1.8175858541043084,3.351922872660552,90.62493904064604,41.905806074133,1.5910878224880942,5,-1.4599990844726562,-0.5,-2.724996566772461,-3.6949996948242188,0.3600006103515625,2,-0.02362869678242352,1.6764501290250196,71.29000091552734,-1.0709209113069371,70.7300033569336,-5.250055631496964,70.01000213623047,-0.02362869678242352 5199,2014-05-29,71.0999984741211,71.33999633789062,70.61000061035156,71.0999984741211,263300.0,0.0,2.041675938582827,-0.0,57.15964080907508,47.51862609024296,-0.9299748458133195,0.14753308758159278,-1.7090862290548046,-2.043398320268068,12.567453286145087,0.7299957275390625,0.28322203214770525,0.11849822998047443,-2.9312388221372743,3.168235282098223,-1.406370296078407,1.643366756039356,3.2198844152073463,90.62493904064604,34.3715437033316,1.5248685260588761,5,-1.4299964904785156,-0.5,-2.6774978637695312,-3.6949996948242188,-0.1100006103515625,3,-0.0309422924818058,2.302318979436135,71.0999984741211,1.6764501290250196,71.29000091552734,-1.0709209113069371,70.7300033569336,-0.0309422924818058 5200,2014-05-30,71.08999633789062,71.54000091552734,70.91000366210938,71.05000305175781,409200.0,-0.00014067702454467756,-2.9375804682657,100.0,59.75458606525153,47.63866202934868,-0.5708408646332543,-0.037338423215260264,-1.7808606593104344,-2.0214667475146086,10.868800833730834,0.6299972534179688,0.09863550439195024,0.23099632263183878,-2.5729473666024774,3.034940011866155,-1.1709755219853122,1.6329681672489897,3.1004888631336627,87.60317029956425,24.493508144531873,1.4019718446171547,5,-1.3649940490722656,-0.48999786376953125,-2.6674957275390625,-3.0949974060058594,-0.3899993896484375,4,-0.012519333738860716,2.041675938582827,71.0999984741211,2.302318979436135,71.0999984741211,1.6764501290250196,71.29000091552734,-0.012519333738860716 5201,2014-06-02,71.16999816894531,71.45999908447266,70.20999908447266,71.16000366210938,338000.0,0.0011253598983806956,3.237314436455801,0.24990461655856544,50.82459250786389,46.86360347418429,-0.524108746783412,-0.4333275686052218,-1.9550011555075884,-2.0889528253058245,8.980399057242927,1.25,0.016077126916272277,0.4974983215332003,-1.5757069974436604,2.570703640510061,-0.5391043379552372,1.5341009810216377,2.8936772975409184,72.18028291821071,6.96769863819685,1.0366026594884317,6,-1.4449958801269531,-0.5699996948242188,-2.74749755859375,-2.4199981689453125,0.12000274658203125,0,-0.009133083358185745,-2.9375804682657,71.08999633789062,2.041675938582827,71.0999984741211,2.302318979436135,71.0999984741211,-0.009133083358185745 5202,2014-06-03,71.27999877929688,71.33999633789062,70.87999725341797,70.95999908447266,320300.0,0.0015456036698278108,1.0909295833261083,32.0175572519084,55.467533346875236,47.011293697896356,-0.5737331406783852,-0.7403808945196033,-2.1533554178508325,-2.1938141299501694,7.320122957476177,0.45999908447265625,0.040921645775910065,0.7084991455078153,-0.9884093375790428,2.4054076285946735,-0.13995509603562084,1.5569533870512515,2.659403147342047,80.45099411447518,12.800648029561472,0.8484542415434301,6,-1.5549964904785156,-0.6800003051757812,-2.8574981689453125,-2.200000762939453,-0.80999755859375,1,0.011223387562545373,3.237314436455801,71.16999816894531,-2.9375804682657,71.08999633789062,2.041675938582827,71.0999984741211,0.011223387562545373 5203,2014-06-04,72.45999908447266,72.4800033569336,70.93000030517578,71.2300033569336,508000.0,0.016554437785968545,1.4409414761326909,3.843740314235987,72.33383960114911,50.92235622804508,-1.5989384025763798,-2.0058975921595845,-3.363396890150071,-3.369265889353528,6.044991345961956,1.5500030517578125,-0.07306879792858467,1.8774993896484347,0.13286905903869695,3.6221297202581724,1.0051842243435658,2.7498145549533035,1.3576147731159125,99.11875617576479,24.749973952184803,0.8723151653048709,6,-2.264995574951172,-1.4149971008300781,-4.037498474121094,-3.1149978637695312,-1.5100021362304688,2,-0.024703297517856604,1.0909295833261083,71.27999877929688,3.237314436455801,71.16999816894531,-2.9375804682657,71.08999633789062,-0.024703297517856604 5204,2014-06-05,72.0,73.06999969482422,71.55999755859375,72.76000213623047,433000.0,-0.006348317558442118,1.1884132486358283,-0.6178900619037576,80.13693708758508,56.521665450717855,-0.9416763190804573,-1.5721602548733102,-2.9226397294342092,-2.9047922731596145,5.229728865529158,1.5100021362304688,-0.2089319951532218,1.383000183105466,-0.44738602921627546,3.2133863954272073,0.4678070769445952,2.2981932892663366,1.6982615499192235,62.58743124209718,-18.046183604971077,0.9151931061608689,6,-1.5099983215332031,-0.654998779296875,-3.8375015258789062,-2.654998779296875,-0.8899993896484375,3,-0.007500012715657589,1.4409414761326909,72.45999908447266,1.0909295833261083,71.27999877929688,3.237314436455801,71.16999816894531,-0.007500012715657589 5205,2014-06-06,72.05000305175781,72.44000244140625,71.80999755859375,72.23999786376953,527000.0,0.0006944868299696427,1.1355954120491898,0.2499924710134016,73.39446169998688,60.396991344275385,-0.7508316658068992,-1.5296840702274892,-2.929481194343964,-2.927949858358261,4.9099920403338135,0.6300048828125,-0.24086514904740852,1.324502944946289,-0.5777875992489356,3.2267934891415138,0.3733576728486838,2.2756482170438943,1.5312932366454532,64.33578932205108,-17.63018193317744,0.9511452720976112,6,-0.410003662109375,-0.3200035095214844,-4.042503356933594,-2.7050018310546875,-1.0500030517578125,4,-0.014712076933942941,1.1884132486358283,72.0,1.4409414761326909,72.45999908447266,1.0909295833261083,71.27999877929688,-0.014712076933942941 5206,2014-06-09,71.97000122070312,72.48999786376953,71.56999969482422,71.75,312400.0,-0.0011103654082736947,-2.172397463892031,-1.157932779183231,68.52785980539285,62.94935311212143,-0.5324291887282868,-1.3229778018261698,-2.766705001070008,-2.8300772075356946,4.972149278388594,0.9199981689453125,0.06255433114375819,1.1210010528564425,-0.7669528077086483,3.008954913421533,0.1770241225738971,2.064977983138988,1.4966691114144908,49.77181516680137,-31.23219708846417,0.9439769302825454,6,-0.3300018310546875,-0.24000167846679688,-1.7350006103515625,-1.9399986267089844,-1.1200027465820312,0,-0.017646300554676198,1.1355954120491898,72.05000305175781,1.1884132486358283,72.0,1.4409414761326909,72.45999908447266,-0.017646300554676198 5207,2014-06-10,71.4000015258789,72.31999969482422,71.23999786376953,71.9000015258789,280600.0,-0.007919962278119974,-1.6341272794938593,-2.272714662227771,61.363612718867806,64.32922929356083,0.0612568275824259,-0.7654445618255465,-2.1020839055366736,-2.2491718668540273,4.6927705199717105,1.0800018310546875,0.47331225513023867,0.5340011596679659,-1.368023186624285,2.4360255059602167,-0.4170110134781595,1.4850133328140913,1.9543353690787768,21.9626801286302,-56.31992860435663,0.9510121731461268,6,0.23999786376953125,-0.22500228881835938,-0.8100013732910156,-1.0149993896484375,-1.489997863769517,1,-0.001540624761915299,-2.172397463892031,71.97000122070312,1.1355954120491898,72.05000305175781,1.1884132486358283,72.0,-0.001540624761915299 5208,2014-06-11,70.75,71.25,70.44999694824219,71.16000366210938,308700.0,-0.009103662632882648,1.711891584337661,0.82000732421875,56.72266887213418,64.28067685612295,0.7335283375279147,-0.10839902251650813,-1.4397895747897849,-1.596883483131876,4.5320847861858695,0.9500045776367188,0.6895629470186861,-0.12400054931640625,-2.022479537109575,1.7744784384767627,-1.0732400432129907,0.8252389445801782,2.4942501265409476,11.450486154993026,-64.60814373454679,0.949239493896585,6,0.8899993896484375,-0.17499923706054688,-0.15999984741210938,-0.36499786376953125,-0.44000244140625,2,-0.003957579919390497,-1.6341272794938593,71.4000015258789,-2.172397463892031,71.97000122070312,1.1355954120491898,72.05000305175781,-0.003957579919390497 5209,2014-06-12,70.19999694824219,70.63999938964844,69.81999969482422,70.63999938964844,340900.0,-0.007773894724492081,2.727250658898599,1.073167100855973,51.82336169820189,63.399429704228545,1.2766990145987052,0.5177680601749444,-0.9116781846163207,-1.0437768106322522,5.121201973432369,0.9300003051757812,0.7565789507814742,-0.7055034637451172,-2.532440763822507,1.1214338363322724,-1.618972113783812,0.20796518629357763,2.93636814525037,14.232116629805521,-60.26710379878442,0.913468650038693,6,1.2450027465820312,0.26000213623046875,0.3900032043457031,0.2650032043457031,-0.23999786376953125,3,0.010683761148208681,1.711891584337661,70.75,-1.6341272794938593,71.4000015258789,-2.172397463892031,71.97000122070312,0.010683761148208681 5210,2014-06-13,70.09999847412111,70.72000122070312,69.98000335693361,70.33999633789061,289900.0,-0.0014244797502599438,-2.0834008869392298,0.5454466638922921,43.137219051165154,62.54527709792869,1.365047396749901,0.7856352447247161,-0.8290596839654114,-0.9421828052080201,5.093308403446343,0.739997863769517,0.7900930757084552,-0.8865016937255774,-2.3724819809301607,0.5994785934790059,-1.6294918373278762,-0.14351155012327865,2.930639286984018,10.486852858310863,-59.00326401845802,0.7429901436022948,6,1.3450012207031108,0.3600006103515483,0.49000167846678266,0.48000335693357954,0.09999847412107954,4,0.014408019375397263,2.727250658898599,70.19999694824219,1.711891584337661,70.75,-1.6341272794938593,71.4000015258789,0.014408019375397263 5211,2014-06-16,69.58000183105469,70.23999786376953,69.37999725341797,69.91000366210939,356100.0,-0.0074179265960809815,-1.356130596546967,1.375019868391995,31.20884538187964,59.84986732404029,1.8280202811575919,1.3404933967375996,-0.3035071319375646,-0.4287076705197421,5.5189005173763865,0.8600006103515625,0.7201116517459241,-1.3849983215332031,-2.941248664595605,0.17125202152919883,-2.163123493064404,-0.6068731500020021,3.3470231443107537,6.802871141190392,-56.813614156372246,0.7781251715312029,6,1.6449966430664062,0.8799972534179688,1.0099983215332031,1.0,0.6699981689453125,0,0.020408136412430222,-2.0834008869392298,70.09999847412111,2.727250658898599,70.19999694824219,1.711891584337661,70.75,0.020408136412430222 5212,2014-06-17,70.01999664306639,70.63999938964844,69.19999694824219,69.51999664306639,496500.0,0.006323581495154995,-1.5263214252252642,-1.5151431081517819,38.74998807907844,56.118328266032435,1.3304044261103343,0.90848485792948,-0.688875113651946,-0.8695381473473276,6.128198602468882,1.44000244140625,0.633444851122448,-0.9205032348632898,-2.521693584032249,0.6806871143056696,-1.7210984094477624,-0.11990806027881717,2.8054878022741576,39.99992556699274,-19.365723707359663,0.8005951745844784,6,1.115001678466811,0.4400024414062642,0.7925052642822408,0.5600051879882955,0.03000640869142046,1,0.011853782788447065,-1.356130596546967,69.58000183105469,-2.0834008869392298,70.09999847412111,2.727250658898599,70.19999694824219,0.011853782788447065 5213,2014-06-18,69.76999664306639,70.19999694824219,69.43000030517578,70.06999969482422,429900.0,-0.003570408625901522,1.75,-0.6000061035156534,36.83167299679397,51.306632255944535,1.294868997767523,1.1687909853619516,-0.35507864355224683,-0.6005998185836035,6.800002782778513,0.7699966430664062,0.6221249187260298,-1.1390029907226733,-2.8083043942053365,0.5302984127599899,-1.9736536924639978,-0.3043522889813488,2.955978082849768,37.49987451688909,-17.171771609080324,0.8346507017413293,6,1.0750007629394673,0.6900024414062642,1.1925048828125142,0.8100051879882955,0.12000274658204546,2,0.002006693790731484,-1.5263214252252642,70.01999664306639,-1.356130596546967,69.58000183105469,-2.0834008869392298,70.09999847412111,0.002006693790731484 5214,2014-06-19,69.33999633789061,69.91999816894531,69.15000152587889,69.90000152587889,452900.0,-0.006163112023289896,1.5666620042469661,1.8666649712628178,34.00365987692531,46.92987649782658,1.4615667559006766,1.621270080162887,0.14287642274381085,-0.15141454751839944,7.445109642019151,0.7699966430664205,0.5507068038363485,-1.530503082275402,-3.3093211794537893,0.24831501490298535,-2.4199121308645886,-0.6410940336862154,3.2884588629896427,12.101582735211254,-36.81799896741377,0.8894090485891935,6,1.480003356933608,1.1200027465820455,2.0825042724609517,1.2400054931640767,0.15000152587892046,3,0.013989057858849074,1.75,69.76999664306639,-1.5263214252252642,70.01999664306639,-1.356130596546967,69.58000183105469,0.013989057858849074 5215,2014-06-20,69.66999816894531,69.95999908447266,69.43000030517578,69.45999908447266,1173000.0,0.004759184431545327,-2.925965695555116,-0.3749948910777782,36.88811468631458,43.414349262373435,0.8475909480225425,1.3328245720861105,-0.157456061408368,-0.4760848472945014,8.182734765052974,0.6200027465820455,0.2460341624967839,-1.1835010528564425,-3.0029797637524496,0.6359776580395646,-2.093240408304439,-0.273761697408446,2.8628878973997587,34.89915359683006,-10.620480714615951,0.9097393554480003,6,1.06500244140625,0.7900009155273438,1.75250244140625,0.910003662109375,-0.4499969482422017,4,0.004162493514412224,1.5666620042469661,69.33999633789061,1.75,69.76999664306639,-1.5263214252252642,70.01999664306639,0.004162493514412224 5216,2014-06-23,69.43000030517578,69.80000305175781,69.11000061035156,69.80000305175781,273700.0,-0.003444780681457038,2.7297152401179456,-1.7619255222524977,34.188043105438254,40.39484152754794,0.7704170055356059,1.5499000057565269,0.17902320225506685,-0.22842452537041424,8.185235861546364,0.69000244140625,-0.09436779446662058,-1.3584987640380888,-3.286218209799131,0.5692206817229533,-2.3223584869186027,-0.39463904115757487,3.009228009324815,20.915029420564476,-19.352159023482745,0.9638597228805175,6,0.75,1.0600013732910156,1.447500228881836,1.1500015258789062,0.04000091552732954,0,0.011090258385163976,-2.925965695555116,69.66999816894531,1.5666620042469661,69.33999633789061,1.75,69.76999664306639,0.011090258385163976 5217,2014-06-24,68.80999755859375,69.93000030517578,68.80000305175781,69.12000274658203,290600.0,-0.008929896930100045,-5.848588537211292,0.837845639936491,15.5009367279566,35.81464906708376,1.1000762923742542,2.081289599466203,0.9147927430547327,0.37144317197228816,8.582720915936006,1.1299972534179688,-0.38787970092541,-1.8545013427734318,-3.957478131973133,0.2484754464262693,-2.9059897373732753,-0.8030129481735884,3.537446159099261,0.7138964577656676,-30.78257626744335,1.0514883945998503,6,0.9500045776367188,1.6800041198730469,1.7675037384033203,1.7700042724609375,-0.3899993896484375,1,0.02092722703819372,2.7297152401179456,69.43000030517578,-2.925965695555116,69.66999816894531,1.5666620042469661,69.33999633789061,0.02092722703819372 5218,2014-06-25,69.41999816894531,69.68000030517578,68.62999725341797,68.79000091552734,340300.0,0.008864999738332102,-1.210522088998466,-2.0322151945463047,26.286758518551764,32.9772487137893,0.31466512917407385,1.4113341063844018,0.4032767602371621,-0.25550948442116805,9.053155141751935,1.0500030517578125,-0.6504155017486823,-1.1605007171630888,-3.3235848301562214,1.0025833958300439,-2.242042773659648,-0.07895866066652957,2.837496643876264,59.39848330140083,30.519744660427506,1.081542056496566,6,0.2550010681152344,1.0700035095214844,0.8925018310546875,1.160003662109375,-0.9199981689453125,2,0.009075265045085157,-5.848588537211292,68.80999755859375,2.7297152401179456,69.43000030517578,-2.925965695555116,69.66999816894531,0.009075265045085157 5219,2014-06-26,68.90000152587889,69.43000030517578,68.69000244140625,69.43000030517578,218800.0,-0.007490588544829979,1.7924512005527724,-0.8412715712988418,23.350223008255455,30.778693597910443,0.7050034959225968,1.8530695915419955,1.0096866838141665,0.31810752792448227,9.493046293679814,0.7399978637695312,-0.8774669689025529,-1.570497512817397,-3.843317389285488,0.7023223636506941,-2.7069074510514355,-0.43408757458335856,3.2693433601686763,20.301045168246926,-3.9235533193810888,1.1364099382340447,6,0.7349967956543111,1.5900001525879048,1.2899990081787251,1.6800003051757955,0.5,3,0.014368618894699203,-1.210522088998466,69.41999816894531,-5.848588537211292,68.80999755859375,2.7297152401179456,69.43000030517578,0.014368618894699203 5220,2014-06-27,70.19999694824219,70.22000122070311,68.41000366210939,68.61000061035156,482400.0,0.01886785767159993,1.2208492473601475,-2.9999999999999196,37.58760975964702,31.487445195440152,-0.6473960329826411,0.509079715614078,-0.21731146754052588,-0.9332568076979442,9.794425737616633,1.8099975585937216,-1.0188342652675146,-0.22600212097168537,-2.4825440929268296,2.030539850983459,-1.3542731069492646,0.9022688650058939,1.8829610095668556,98.89479008598964,74.68370205969259,1.1282709859775737,6,-0.6749954223632812,0.2900047302246094,-0.14249610900878906,0.3800048828125,1.8800048828125,4,-0.01011394751193695,1.7924512005527724,68.90000152587889,-1.210522088998466,69.41999816894531,-5.848588537211292,68.80999755859375,-0.01011394751193695 5221,2014-06-30,70.5199966430664,70.54000091552734,69.79000091552734,70.02999877929689,405900.0,0.004558400409335528,1.830154457383869,0.30817546688162484,43.60460603211007,32.026847190221446,-0.9164049376402659,0.14533828560811912,-0.4532875857117631,-1.2029096213365165,9.630494694648004,0.75,-1.0914863622435576,0.12649765014649006,-2.1034935569395117,2.356488857232492,-0.9884979533965037,1.2414932536894838,1.478302125068879,99.06083106779424,71.48511750879058,1.1149956035429984,6,-1.0449943542480469,-0.029994964599609375,-0.4524974822998047,0.06000518798828125,0.5699996948242188,0,-0.018434422635371872,1.2208492473601475,70.19999694824219,1.7924512005527724,68.90000152587889,-1.210522088998466,69.41999816894531,-0.018434422635371872 5222,2014-07-01,72.08000183105469,72.69000244140625,70.88999938964844,70.88999938964844,560800.0,0.022121458625192103,-2.0252090065138226,2.428586998832301,58.5366044757847,34.43850624344264,-2.4065420361612695,-1.4247050336398246,-1.9071527716947685,-2.6381587968523945,9.634804422906683,2.1700057983398438,-1.0687981965032236,1.6465026855468778,-0.677174003175594,3.9701793742693496,0.48466434118563484,2.808341029908121,-4.2300033569335795,85.74764522592278,53.81343561603339,1.1618383443612375,7,-1.529998779296875,-1.3400001525878906,-2.012502670288086,-1.5,-1.0,1,-0.036209774473494716,1.830154457383869,70.5199966430664,1.2208492473601475,70.19999694824219,1.7924512005527724,68.90000152587889,-0.036209774473494716 5223,2014-07-02,70.66999816894531,72.11000061035156,70.58000183105469,71.91999816894531,281900.0,-0.019561648533447884,-1.1398693926330616,-1.0504180130276453,52.71677197884583,36.517740921433806,-0.955978847479173,-0.1640927167380255,-0.434219274591527,-1.1553590925354342,10.28126413205923,1.529998779296875,-0.9688063991605418,0.32599906921386435,-1.7983719486203427,2.4503700870480714,-0.7361864397032463,1.388184578130975,-2.7231996154785065,52.80362503297737,17.860624555817836,1.0621855089171053,7,-0.1199951171875,0.07000350952148438,-0.5549983978271484,-0.089996337890625,1.4800033569335938,2,-0.03183812166827993,-2.0252090065138226,72.08000183105469,1.830154457383869,70.5199966430664,1.2208492473601475,70.19999694824219,-0.03183812166827993 5224,2014-07-03,71.45999908447266,71.69999694824219,70.94999694824219,70.94999694824219,199800.0,0.011178731229605443,-1.9411641509716218,-0.408001708984375,57.280520040646444,38.78356373858179,-1.5797611705253445,-1.0504821952477954,-1.1259896616087843,-1.8562137376719647,10.945348751681435,1.029998779296875,-0.91580961379303,1.1430000305175838,-0.9051087241261797,3.1911087851613473,0.11894565319570916,2.1670544078394585,-3.418336453247065,71.26159561345331,31.85256411005662,1.0240543773218802,7,-0.9099960327148438,-0.7199974060058594,-1.3400001525878906,-0.8799972534179688,1.1399993896484375,3,-0.04142176213819493,-1.1398693926330616,70.66999816894531,-2.0252090065138226,72.08000183105469,1.830154457383869,70.5199966430664,-0.04142176213819493 5225,2014-07-07,70.98999786376953,71.44000244140625,70.86000061035156,70.9800033569336,309200.0,-0.006577123239919658,-3.6400146484375,0.01959699014166679,57.58878306652353,41.38364595648016,-1.0089263950749938,-0.6998471821610224,-0.5418513634714657,-1.3110293173423884,11.616544176995388,0.5999984741210938,-0.8344150812277888,0.72599906921387,-1.1834513327391676,2.6354494711669076,-0.22872613176264167,1.6807242701903817,-2.8553684363403278,41.37918333951577,-2.065315912344097,0.9547252009765187,7,-0.43999481201171875,-0.24999618530273438,-0.8549976348876953,-0.40999603271484375,1.1700057983398438,0,-0.02239746986528801,-1.9411641509716218,71.45999908447266,-1.1398693926330616,70.66999816894531,-2.0252090065138226,72.08000183105469,-0.02239746986528801 5226,2014-07-08,70.69999694824219,71.08000183105469,70.44999694824219,70.7699966430664,357300.0,-0.0040850954254690874,-1.2105446319819035,-7.0038167938931295,53.7199112854018,45.630198685085176,-0.5809214854017455,-0.5374242294251985,-0.11036066517748111,-0.9603403207232617,12.349414112243553,0.6300048828125,-0.6926905393948743,0.4994983673095703,-1.248734337157984,2.2477310717771246,-0.37461798492419973,1.3736147195433404,-2.474260060533439,11.16068691630166,-31.3679178004892,0.8741163522337763,7,-0.149993896484375,0.040004730224609375,-0.5374965667724609,-0.1199951171875,1.8100051879882812,1,0.0195191646729882,-3.6400146484375,70.98999786376953,-1.9411641509716218,71.45999908447266,-1.1398693926330616,70.66999816894531,0.0195191646729882 5227,2014-07-09,71.29000091552734,71.51000213623047,70.62999725341797,70.80000305175781,350800.0,0.008345176700885526,-1.1204695241334302,-7.0,58.01689088046978,49.155768947520514,-0.8740582978782072,-1.197487514302253,-0.5655431478605806,-1.4985425967269919,13.083611510088398,0.8800048828125,-0.5657536183288272,1.0950023651123075,-0.6379665848962759,2.827971315120891,0.22851789010800871,1.9614868401166063,-2.974978716744644,50.602536997885835,7.130582574503556,0.8664844750042933,7,-0.7399978637695312,-0.5499992370605469,-1.1275005340576172,-0.7099990844726562,1.6399993896484375,2,-0.0028055067340188033,-1.2105446319819035,70.69999694824219,-3.6400146484375,70.98999786376953,-1.9411641509716218,71.45999908447266,-0.0028055067340188033 5228,2014-07-10,70.47000122070312,70.52999877929688,69.84999847412111,70.01000213623047,411500.0,-0.011502310061629162,1.3448520803461712,0.9387777345270534,55.724436144276616,52.75290374041175,0.1235391226568936,-0.42113181939916444,0.3535153581974555,-0.624277394616044,13.115588726131918,1.4400024414062358,-0.40746130121175383,0.28900260925293253,-1.429551952112348,2.007557170618213,-0.5702746714297007,1.1482798899355657,-2.0674794170679576,33.513689619477965,-13.351120384122943,0.8592772806826392,7,0.0800018310546875,0.2700004577636719,-0.30750083923339844,0.1100006103515625,1.589996337890625,3,0.008656174255498028,-1.1204695241334302,71.29000091552734,-1.2105446319819035,70.69999694824219,-3.6400146484375,70.98999786376953,0.008656174255498028 5229,2014-07-11,70.94999694824219,71.01000213623047,70.04000091552734,70.26000213623047,292000.0,0.006811348364189396,1.3950494023679227,1.4999917071633524,56.38721673410275,54.84174895979572,-0.03920716851439465,-0.8875643749426416,-0.06429007624589644,-1.0423544724267515,12.912891199212106,0.970001220703125,-0.06066317898327611,0.7314983367919865,-1.0211936655763196,2.4841903391602926,-0.14484766439215946,1.6078443379761325,-2.4617255318515987,66.26482213438706,17.147566804071758,0.8763460011841501,7,0.2900047302246094,-0.20999526977539062,-0.32999420166015625,-0.3699951171875,1.9600067138671875,4,0.016913384485585325,1.3448520803461712,70.47000122070312,-1.1204695241334302,71.29000091552734,-1.2105446319819035,70.69999694824219,0.016913384485585325 5230,2014-07-14,71.11000061035156,71.68000030517578,70.95999908447266,71.52999877929688,253000.0,0.002255160944208301,1.0,-0.6086975751611583,58.45069719854134,56.49131464495476,-0.06319783362951625,-1.0203346226553265,-0.30725634746826813,-1.1288210792971682,12.939829779213166,0.7300033569335938,0.20096720111405375,0.8410018920898494,-0.9549814789371425,2.6369852631168413,-0.05698979342365362,1.7389935776033525,-2.537694573460655,68.85250685810985,15.499982017992991,0.8979916855134961,7,0.15999984741210938,-0.55999755859375,-0.19249916076660156,-0.529998779296875,2.6699981689453125,0,0.020953422176635872,1.3950494023679227,70.94999694824219,1.3448520803461712,70.47000122070312,-1.1204695241334302,71.29000091552734,0.020953422176635872 5231,2014-07-15,71.0,71.41999816894531,70.54000091552734,71.19999694824219,209400.0,-0.0015469077402250342,1.7499940395298381,0.4761852861035422,61.61188016278182,56.83301194350999,0.13639506139325874,-0.841648494041209,-0.32705066458427723,-0.9456554941512394,12.477577299601553,0.8799972534179688,0.5580142543467588,0.6600013732910099,-1.1335671778387137,2.4535699244207336,-0.2367829022738448,1.5567856488558647,-2.345340035018779,62.84155055823737,2.7136643565110674,0.896784275564861,7,-0.020000457763671875,-0.4499969482421875,0.6849994659423828,-0.4199981689453125,2.69000244140625,1,0.016338079748019263,1.0,71.11000061035156,1.3950494023679227,70.94999694824219,1.3448520803461712,70.47000122070312,0.016338079748019263 5232,2014-07-16,70.8499984741211,71.45999908447266,70.52999877929688,71.45999908447266,430000.0,-0.0021126975475902476,2.049178277509568,3.050049591821164,57.97100832938536,57.41681598245883,0.10456864744857342,-0.6601218561201563,-0.2596825626753798,-0.7349132324938523,12.322137371317833,0.9300003051757812,0.7490184343218687,0.4684997558593693,-1.3322879153062388,2.2692874270249774,-0.43189407972343474,1.3688935914421734,-2.1146316596113763,54.644754066921465,-5.345082809792075,0.9003938355828062,7,-0.07500076293945312,-0.29999542236328125,0.8350009918212891,-0.26999664306640625,3.0,2,0.023429833420754553,1.7499940395298381,71.0,1.0,71.11000061035156,1.3950494023679227,70.94999694824219,0.023429833420754553 5233,2014-07-17,69.91000366210939,71.16999816894531,69.73000335693361,70.45999908447266,275100.0,-0.01326739353925388,-2.164837560259971,0.9016309377892056,55.37806912275043,57.20543254713705,1.0341757069058986,0.30662031609634255,0.619224644943202,0.24484608894850624,11.99372812331318,1.4399948120117045,0.8471822784328822,-0.47849540710447513,-2.27034037371196,1.3133495595030098,-1.3744178904082105,0.4174270761992602,-1.0955441350617434,9.230799327047292,-53.4752131866847,0.8959224833037394,7,0.7949981689452983,0.6399993896484233,1.497495651245103,0.6699981689452983,4.109992980957017,3,0.04319834765940955,2.049178277509568,70.8499984741211,1.7499940395298381,71.0,1.0,71.11000061035156,0.04319834765940955 5234,2014-07-18,70.30999755859375,70.5,69.48999786376953,70.0,257600.0,0.005721554506242343,1.9275320654577621,-0.5636366158498668,50.64782414122189,56.4342148887702,0.5072408332336806,-0.017894986514335187,0.19151289047999853,-0.12207421522978734,11.535489614951214,1.0100021362304688,0.6961427406194218,-0.1270015716552706,-1.8505611818416412,1.5965580385311,-0.988781376748463,0.7347782334379218,-1.4180271732589347,37.44286669825256,-19.83101180410037,0.8617798050931864,7,0.27500152587890625,0.2400054931640625,0.7975025177001953,0.2700042724609375,3.470001220703125,4,0.024889774722885116,-2.164837560259971,69.91000366210939,2.049178277509568,70.8499984741211,1.7499940395298381,71.0,0.024889774722885116 5235,2014-07-21,69.95999908447266,70.04000091552734,69.20999908447266,69.76999664306639,318000.0,-0.0049779332424158,3.742784898421833,0.6129159283323947,46.713630998966615,55.655739301388515,0.7775351901160263,0.3741251888367003,0.5552552485966089,0.24620533970650627,11.170030091287975,1.0999984741210938,0.6872915260388908,-0.4915000915527372,-2.192624039469905,1.2096238563644306,-1.342062065511314,0.3590618824058396,-0.9920680580164145,33.33333333333333,-17.88416712064503,0.8505619739585805,7,0.4850006103515625,0.5900039672851562,0.9925003051757812,0.6200027465820312,4.160003662109375,0,0.04216701852832738,1.9275320654577621,70.30999755859375,-2.164837560259971,69.91000366210939,2.049178277509568,70.8499984741211,0.04216701852832738 5236,2014-07-22,70.19999694824219,70.66999816894531,69.83999633789061,70.13999938964844,274700.0,0.0034305012422848336,-1.5151431081517819,0.3157725666559353,36.94440500234174,53.31435198159651,0.5131129229431792,0.2052969773858564,0.34432375555658723,0.01824585700049397,10.379589002994791,0.8300018310547017,0.5639167211781171,-0.2900020599365263,-1.9274459244790734,1.3474418046060208,-1.1087239922077998,0.5287198723347473,-1.1576244934869493,43.99990505642361,-2.732043488765868,0.8187219322712729,7,0.24500274658203125,0.350006103515625,0.75250244140625,0.3800048828125,3.94000244140625,1,0.05099717929751746,3.742784898421833,69.95999908447266,1.9275320654577621,70.30999755859375,-2.164837560259971,69.91000366210939,0.05099717929751746 5237,2014-07-23,70.25,70.7300033569336,70.02999877929689,70.38999938964844,404700.0,0.0007122942155493028,-1.4138012680540537,-2.3334181078331637,46.404123010999896,52.27876163345465,0.3353357496085465,0.2832279557916024,0.2742763217486015,-0.02106222846998662,9.355697755999874,0.7000045776367045,0.46488953845208414,-0.3119991302490206,-1.7532939243775445,1.1292956638795033,-1.0326465273132754,0.40864826681523425,-1.1346749455117475,53.061295985613135,6.804188495978551,0.7206473970642584,7,0.19499969482421875,0.3000030517578125,0.592498779296875,0.3300018310546875,3.779998779296875,2,0.048968006283363064,-1.5151431081517819,70.19999694824219,3.742784898421833,69.95999908447266,1.9275320654577621,70.30999755859375,0.048968006283363064 5238,2014-07-24,70.05000305175781,70.66000366210938,69.94999694824219,70.48999786376953,307100.0,-0.0028469316475756568,-1.2187466472755015,3.14283378746594,36.571446840481414,50.077009423052274,0.5246647756487306,0.5616388121129035,0.4666434964616286,0.18953328091328103,8.135966507019873,0.7100067138671875,0.4227261023467008,-0.5434963226318388,-1.9050317738329454,0.8180391285692679,-1.224264048232385,0.13727140296870743,-0.8631844495312038,55.263263564724184,11.666364520994925,0.6807677256005529,7,0.39499664306640625,0.5,0.7474956512451172,0.529998779296875,4.5399932861328125,3,0.05424689874111177,-1.4138012680540537,70.25,-1.5151431081517819,70.19999694824219,3.742784898421833,69.95999908447266,0.05424689874111177 5239,2014-07-25,69.88999938964844,70.29000091552734,69.73999786376953,69.94999694824219,279600.0,-0.002284134976998531,-2.055567329292587,0.13635969551420993,38.8664005127452,47.900976457963814,0.5794284491234833,0.8428255690600821,0.6498833904071972,0.32913478802046825,6.920634820589703,0.5500030517578125,0.27254004317936165,-0.7529998779296818,-1.9122575083734006,0.40625775251403695,-1.3326286931515483,-0.17337106270781533,-0.6331171106382385,44.736736435275816,0.8238140078235574,0.5796288152218594,7,0.44499969482421875,0.660003662109375,0.7624988555908203,0.69000244140625,5.430000305175781,4,0.059092821426318,-1.2187466472755015,70.05000305175781,-1.4138012680540537,70.25,-1.5151431081517819,70.19999694824219,0.059092821426318 5240,2014-07-28,69.48999786376953,69.90000152587889,69.31999969482422,69.90000152587889,307700.0,-0.005723301321678864,1.8292519538520062,6.833672431332419,38.01980018522065,45.27963423823479,0.8107224547002545,1.2510504657457346,1.1040913921474669,0.7046043523224625,6.593708578536312,0.5800018310546733,0.18923782337611783,-1.1175014495849638,-2.373340691100964,0.13833779193103624,-1.7454210703429567,-0.4895818288269709,3.2000045776367188,12.056576412787049,-34.51219026614373,0.6279196207579988,7,0.845001220703125,1.0600051879882812,1.1500015258789062,1.0900039672851562,5.590003967285156,0,0.06173551658380538,-2.055567329292587,69.88999938964844,-1.2187466472755015,70.05000305175781,-1.4138012680540537,70.25,0.06173551658380538 5241,2014-07-29,69.22000122070311,69.93000030517578,69.18000030517578,69.30000305175781,364900.0,-0.0038854029553394565,-8.374785428189968,0.19512467435806152,28.118341400940793,41.9626712461854,0.895885183265392,1.4953273090579131,1.3769507666712428,0.9365938910169405,6.60333508619248,0.75,0.045251518214726616,-1.3224983215332173,-2.7235785654818585,0.07858192241542383,-2.023038443507531,-0.6219581995589039,3.4026011657715003,2.5806991464930142,-41.68179870772434,0.7005401219743187,7,0.9549980163574361,1.3300018310547017,1.3774986267089986,1.3600006103515767,5.9599990844726705,1,0.07078881016276806,1.8292519538520062,69.48999786376953,-2.055567329292587,69.88999938964844,-1.2187466472755015,70.05000305175781,0.07078881016276806 5242,2014-07-30,69.47000122070311,70.04000091552734,69.23999786376953,69.37999725341797,281000.0,0.0036116728632074047,-3.3243087201270183,-1.1250238413118483,37.980735725106065,40.02963420200269,0.4800264909218015,1.095957232811486,1.116658582742545,0.6372003123064189,6.062949943046508,0.819999694824233,-0.143256122168836,-0.9419982910156364,-2.2209869531347124,0.33699037110343966,-1.5814926220751744,-0.30250395995609836,3.0148970825195534,19.59461201008219,-24.952367057412946,0.6394943310595402,7,0.4850006103515767,1.0800018310547017,0.8649997711181783,1.1100006103515767,6.419998168945327,2,0.06722323430093158,-8.374785428189968,69.22000122070311,1.8292519538520062,69.48999786376953,-2.055567329292587,69.88999938964844,0.06722323430093158 5243,2014-07-31,68.41999816894531,69.37999725341797,68.04000091552734,68.81999969482422,561300.0,-0.015114481550417502,-1.3103464151588695,-4.444265491227284,23.255802700130488,36.98607626410365,1.4488022648917536,2.0751469718025533,2.147502311832767,1.6339170015106674,6.124406766953502,1.430000305175767,-0.3982321340033508,-1.8795013427734375,-3.4299503800844917,-0.3290523054623833,-2.6547258614289717,-1.1042768241179033,3.932704214355482,16.88876681857639,-23.882001334914246,0.77522451865553,7,0.9650039672851562,1.9450035095214844,1.7050037384033203,2.160003662109375,7.480003356933594,3,0.08199358024680348,-3.3243087201270183,69.47000122070311,-8.374785428189968,69.22000122070311,1.8292519538520062,69.48999786376953,0.08199358024680348 5244,2014-08-01,68.5,68.65000152587889,67.83000183105469,68.29000091552734,724700.0,0.001169275550945592,2.2156716082996732,-0.524995708481947,21.935440470955584,34.23294398321354,1.2125660661638022,1.8572410404768505,2.0582247892813257,1.5034271326129556,6.245852831970544,0.8199996948242045,-0.6125102632960591,-1.6514995574951143,-3.2976655999918734,-0.0053335149983553265,-2.474582578743494,-0.8284165362467348,3.5939402952343897,30.31667178745396,-6.6168330407820655,0.8230830212483762,8,0.7800025939941406,1.7600021362304688,1.5825004577636719,2.0800018310546875,6.8300018310546875,4,0.08890505602760035,-1.3103464151588695,68.41999816894531,-3.3243087201270183,69.47000122070311,-8.374785428189968,69.22000122070311,0.08890505602760035 5245,2014-08-04,69.40000152587889,69.47000122070311,67.91000366210939,68.80999755859375,452700.0,0.013138708406991162,3.2739462600462828,2.8095549500453454,35.29411764705857,34.0495787215154,0.2511905375535832,0.876976435779099,1.1624381665224917,0.5507925905029225,6.134609355590364,1.5599975585937216,-0.7210302126642318,-0.6719982147216967,-2.3011480092401513,0.9571515797967578,-1.486573111980917,0.14257668253752342,2.352823692221122,71.04073960278737,35.84011614647072,0.8145748972592247,8,-0.11999893188475141,0.8600006103515767,0.662498474121108,1.1800003051757955,6.949996948242202,0,0.08530256540034498,2.2156716082996732,68.5,-1.3103464151588695,68.41999816894531,-3.3243087201270183,69.47000122070311,0.08530256540034498 5246,2014-08-05,72.08000183105469,72.43000030517578,69.70999908447266,70.8499984741211,1028800.0,0.0386167182456969,1.8186536690266397,2.0847374342131286,57.71646390202206,35.30650548718454,-2.384882086061623,-1.7859004615419138,-1.505329838210315,-2.1466723591473453,6.5979669775378555,3.029998779296889,-0.7419865923235989,1.9390018463134737,0.09511669003778422,3.782887002589163,1.017059268175629,2.8609444244513185,-4.25,92.39133499521505,57.18617244553229,0.9219425781378413,8,-1.9500007629394531,-1.8199996948242188,-2.072500228881836,-1.5,4.549995422363281,1,0.04162042069631977,3.2739462600462828,69.40000152587889,2.2156716082996732,68.5,-1.3103464151588695,68.41999816894531,0.04162042069631977 5247,2014-08-06,71.08999633789062,72.08000183105469,71.05999755859375,71.83000183105469,420500.0,-0.01373481503905194,-1.5500009536706785,-0.6016288402731688,57.35655889756252,37.615962382415766,-1.4116417464636868,-0.8555094946181327,-0.5323969485026794,-1.1848558419686128,6.739847368780636,1.0200042724609375,-0.7172641923744152,0.9589965820312472,-0.860660706585449,2.7786538706479433,0.04916793772289907,1.8688252263395952,-3.179992675781236,70.86946930909176,31.04119278999292,0.9098286443083454,8,-0.9599952697753906,-0.8299942016601562,-1.1074943542480469,-0.48999786376953125,5.700004577636719,2,0.05753276379204442,1.8186536690266397,72.08000183105469,3.2739462600462828,69.40000152587889,2.2156716082996732,68.5,0.05753276379204442 5248,2014-08-07,71.08000183105469,72.05000305175781,70.93000030517578,71.2699966430664,490000.0,-0.0001405894971274746,-3.571459711950175,0.25674784007258183,55.04589632829374,39.413684139698944,-1.3859214356053968,-0.8405684885327389,-0.5338178985505522,-1.209302375802082,7.543658517678082,1.1200027465820312,-0.6256651827983575,0.9185020446777372,-0.9450007683009432,2.7820048576564176,-0.013249361811602967,1.8502534511670774,-3.0795982360839673,70.65219734928209,29.261342654624087,0.9317514064893435,8,-0.9500007629394531,-0.9500007629394531,-0.4349994659423828,-0.48000335693359375,5.2599945068359375,3,0.0676701946354239,-1.5500009536706785,71.08999633789062,1.8186536690266397,72.08000183105469,3.2739462600462828,69.40000152587889,0.0676701946354239 5249,2014-08-08,72.1500015258789,72.27999877929688,71.0999984741211,71.2699966430664,278000.0,0.015053456207942073,1.0701770823573504,-4.631731116732924,63.11377748864272,42.20190384007917,-2.3486076122024713,-1.9141993230442438,-1.6030349223117355,-2.3216025251633567,8.052100335717707,1.1999969482421875,-0.5985094793132362,1.9285015106201229,-0.11087217191435172,3.9678751931545975,0.9088146693528785,2.9481883518873673,-4.061005996704083,93.80533214053624,49.27217020739201,1.0196868412672402,8,-2.020000457763672,-2.020000457763672,-1.5049991607666016,-1.5500030517578125,4.209999084472656,4,0.05197505087584697,-3.571459711950175,71.08000183105469,-1.5500009536706785,71.08999633789062,1.8186536690266397,72.08000183105469,0.05197505087584697 5250,2014-08-11,72.5999984741211,73.26000213623047,71.79000091552734,72.41000366210938,347300.0,0.006236963807696894,-1.055945324462608,0.2159019975031211,64.01869200527284,46.19083168500495,-2.5826511551095166,-2.3682682537832704,-2.046681610576016,-2.798779308727518,8.290814683776096,1.470001220703125,-0.4773028409208422,2.3039985656738224,0.03232954046485759,4.575667590882787,1.1681640530693471,3.4398330782782978,-4.424182849426245,81.40836352851672,35.287258077215746,1.135834512604481,8,-2.0549964904785156,-2.0549964904785156,-1.954996109008789,-2.0,2.7000045776367188,0,0.037603352814211455,1.0701770823573504,72.1500015258789,-3.571459711950175,71.08000183105469,-1.5500009536706785,71.08999633789062,0.037603352814211455 5251,2014-08-12,72.16000366210938,73.19000244140625,71.76000213623047,72.54000091552734,231700.0,-0.006060534728090317,-1.4237287039731032,-2.0000401558045215,60.67041515854654,48.71190717760945,-1.8793985917328655,-1.9361820702592922,-1.6078974808568773,-2.3945469987468755,8.913714343019322,1.4300003051757812,-0.36345695689912816,1.8060035705566406,-0.5967971724536056,4.208804313566887,0.6046031990515104,3.007403942061771,-3.7808205769531043,52.78980215980458,7.234842529360634,1.201400371505125,8,-1.6150016784667969,-1.6150016784667969,-1.5150012969970703,-1.5600051879882812,3.589996337890625,1,0.05806533535712455,-1.055945324462608,72.5999984741211,1.0701770823573504,72.1500015258789,-3.571459711950175,71.08000183105469,0.05806533535712455 5252,2014-08-13,72.51000213623047,72.68000030517578,71.94000244140625,72.37000274658203,257500.0,0.004850311202310387,2.0833518771656547,-0.3684221093420604,63.51648075254348,53.18531585009979,-1.9588142128870487,-2.27192343451496,-1.958610777065772,-2.775442315994084,9.538327533565852,0.7399978637695312,-0.19046600210089082,2.0730018615722656,-0.5098747075442844,4.655878430688816,0.7815635770139977,3.3644401461305335,-3.935586289031235,67.8111840941984,22.514149078860456,1.2914382845582737,8,-1.9650001525878906,-1.9650001525878906,-1.864999771118164,-1.910003662109375,2.220001220703125,2,0.05681967998631321,-1.4237287039731032,72.16000366210938,-1.055945324462608,72.5999984741211,1.0701770823573504,72.1500015258789,0.05681967998631321 5253,2014-08-14,72.93000030517578,73.05000305175781,72.44999694824219,72.56999969482422,202700.0,0.005792279086631824,1.0,2.571444141689373,66.23933330779332,58.10797060974842,-1.868258312935211,-2.5866914737669333,-2.4124988474989237,-3.2012161187331856,10.751942492453232,0.600006103515625,0.08745288050073441,2.3420001983642607,-0.4553575304840223,5.139357927212544,0.9433213339401192,3.740679062788402,-4.168161006415303,84.72216335353706,37.728570684187304,1.39867886442414,8,-2.3449974060058594,-2.384998321533203,-2.2849979400634766,-2.3300018310546875,1.5,3,0.052927472839700895,2.0833518771656547,72.51000213623047,-1.4237287039731032,72.16000366210938,-1.055945324462608,72.5999984741211,0.052927472839700895 5254,2014-08-15,72.05999755859375,73.73999786376953,71.94000244140625,73.30000305175781,352600.0,-0.011929284833970932,-1.4324332683801924,-3.4444538634340693,63.072234032397404,61.19442798589718,-0.49189159799266235,-1.6641845289583443,-1.572364832494543,-2.333803679294334,11.976544421482435,1.7999954223632812,0.28199962062237205,1.3844974517822237,-1.4847997235291501,4.253794627093598,-0.050151135873463204,2.8191460394379106,-3.118231746334473,15.151316651382157,-34.76364540781417,1.4346485876556896,8,-0.33499908447265625,-1.2749977111816406,-1.4149951934814453,-1.4599990844726562,1.1200027465820312,4,0.059394933726117705,1.0,72.93000030517578,2.0833518771656547,72.51000213623047,-1.4237287039731032,72.16000366210938,0.059394933726117705 5255,2014-08-18,72.91000366210938,73.01000213623047,72.38999938964844,72.38999938964844,207900.0,0.011795810884179803,-1.3846063558203,-0.41935642650587585,67.72334843088117,62.3063040446593,-0.884676963833769,-2.405166089180881,-2.444590345379339,-3.1506670413307063,13.03312604200338,0.9500045776367188,0.6997912839308356,2.08700332641601,-0.9270707796981839,5.101077432530204,0.5799662733589059,3.594040379473114,-3.680343926759477,58.08101047310055,2.0885875015915474,1.5070370530570973,8,-0.5750045776367188,-2.1250038146972656,-1.9200019836425781,-1.8650016784667969,1.4099960327148438,0,0.04731856775416832,-1.4324332683801924,72.05999755859375,1.0,72.93000030517578,2.0833518771656547,72.51000213623047,0.04731856775416832 5256,2014-08-19,73.77999877929688,73.77999877929688,72.70999908447266,72.88999938964844,390700.0,0.011932451974894454,1.4044953452089084,1.711523225446756,69.53761575515114,63.65975480661359,-1.6630560605769489,-3.154961258004448,-3.324574476034172,-3.9624844415075415,14.836937898113433,1.0699996948242188,1.1799185850485117,2.777998352050787,-0.4944364030587849,6.050433107160359,1.141780974496001,4.414215729605573,-4.279718756241806,100.0,37.77578084465552,1.6362173775547888,8,-1.4249992370605469,-2.9749984741210938,-2.869997024536133,-2.43499755859375,-0.9599990844726562,1,0.020601847351716884,-1.3846063558203,72.91000366210938,-1.4324332683801924,72.05999755859375,1.0,72.93000030517578,0.020601847351716884 5257,2014-08-20,73.69000244140625,73.91000366210938,73.4000015258789,73.48999786376953,246800.0,-0.0012197931604720491,-1.6842411709197502,0.22472439864899618,76.16687400654901,66.00653010419751,-1.3024276621635806,-2.945027747799145,-3.2274432635506685,-3.805940093692442,16.709631900188114,0.5100021362304688,1.5695293470558198,2.5160018920898466,-0.9461273028402388,5.978131087019932,0.784937294624811,4.247066489554882,-3.847344917851842,88.83243226496057,20.011317093985696,1.7310645974650423,8,-1.1850013732910156,-2.8199996948242188,-2.9250011444091797,-1.9600028991699219,-0.410003662109375,2,0.027954912340133697,1.4044953452089084,73.77999877929688,-1.3846063558203,72.91000366210938,-1.4324332683801924,72.05999755859375,0.027954912340133697 5258,2014-08-21,73.8499984741211,73.97000122070312,73.4000015258789,73.72000122070312,240500.0,0.002171204063157184,2.0810565601996,0.649971390425329,76.3547079441272,67.47774459925134,-1.1490090503807266,-2.957366633782172,-3.357343450230175,-3.935784030741331,18.767885936464584,0.5699996948242188,1.609203966179976,2.4859981536865234,-1.130068462778354,6.102064770151401,0.6779648454540848,4.294031461918962,-3.600606336711195,94.08853109637847,19.554289432905207,1.8080333082324382,8,-0.9849967956542969,-2.9499969482421875,-3.187498092651367,-2.1199989318847656,-0.04000091552734375,3,0.011916112403453472,-1.6842411709197502,73.69000244140625,1.4044953452089084,73.77999877929688,-1.3846063558203,72.91000366210938,0.011916112403453472 5259,2014-08-22,74.0199966430664,74.9000015258789,73.44000244140625,73.58000183105469,270100.0,0.002301938692725658,-3.055589111061661,3.3846469863254884,74.52231156495206,68.6448134392157,-1.146410192436008,-2.9535199018709477,-3.4769189134280936,-4.088226804354946,20.909485069316403,1.4599990844726562,1.7427804251006052,2.4494964599609403,-1.2820052353804243,6.180998155302305,0.583745612290258,4.315247307631623,-3.324131415661327,64.94007434853842,-9.621492055521472,1.865750847670684,8,-0.6899948120117188,-2.6549949645996094,-3.3924942016601562,-2.8449974060058594,-0.5499954223632812,4,0.005539093227556746,2.0810565601996,73.8499984741211,-1.6842411709197502,73.69000244140625,1.4044953452089084,73.77999877929688,0.005539093227556746 5260,2014-08-25,73.77999877929688,74.5199966430664,73.5199966430664,74.5199966430664,148800.0,-0.003242338214723639,1.7027105048817957,-1.6818331570460023,62.17766264428122,68.81228538207512,-0.8062081249570099,-2.5040298614655683,-3.18502379017454,-3.8288572198628685,22.773094291092654,1.0,1.916305733583755,1.9949985504150334,-1.7261412590955558,5.716138359925623,0.13442864565973878,3.855568455170328,-2.4955544701054606,48.85837908642457,-22.479235357634813,1.8605699047552944,8,-0.3599967956542969,-2.414997100830078,-3.2124977111816406,-3.204998016357422,-0.529998779296875,0,-0.008132264625212438,-3.055589111061661,74.0199966430664,2.0810565601996,73.8499984741211,-1.6842411709197502,73.69000244140625,-0.008132264625212438 5261,2014-08-26,74.12000274658203,74.4000015258789,73.69999694824219,73.97000122070312,179100.0,0.004608348778945226,-1.0289691622162516,-0.20270534987060923,73.93377952784377,69.96976302377514,-0.9375404958093867,-2.5909554916352704,-3.451346002351926,-4.132785530596863,24.608187065836628,0.7000045776367188,1.9450618416808396,2.0900024414062557,-1.5647047795599889,5.7447096623725,0.2626488309231263,3.917356051889385,-2.3293804270543745,48.00008138020833,-22.430254655351575,1.827353610483123,8,-0.7000007629394531,-2.7550010681152344,-3.6225013732910156,-3.660003662109375,-0.31000518798828125,1,0.002698285764046515,1.7027105048817957,73.77999877929688,-3.055589111061661,74.0199966430664,2.0810565601996,73.8499984741211,0.002698285764046515 5262,2014-08-27,74.13999938964844,74.16999816894531,73.62999725341797,74.16000366210938,162500.0,0.00026978740320315886,26.00457840518886,-0.1333604597934998,74.13254487998711,70.84678653179668,-0.7845058494223736,-2.364371494029001,-3.4100938874289284,-4.094508658409666,26.629275252928885,0.5400009155273438,1.934931027998374,1.8764991760253906,-1.6850871002593664,5.438085452310148,0.09570603788300502,3.6572923141677762,-1.9140639812316067,49.33319091796875,-20.19873914426833,1.78079313814238,8,-0.7199974060058594,-2.7749977111816406,-3.642498016357422,-3.6800003051757812,1.470001220703125,2,-0.017804150333032287,-1.0289691622162516,74.12000274658203,1.7027105048817957,73.77999877929688,-3.055589111061661,74.0199966430664,-0.017804150333032287 5263,2014-08-28,74.02999877929688,74.44000244140625,73.41999816894531,73.97000122070312,265000.0,-0.001483687769856079,1.3181786655569427,-2.9992372234935165,67.47215190770955,71.33566629572026,-0.5610630972464747,-1.9104858785693466,-3.230800438807748,-3.9109541285960177,27.768774142269347,1.0200042724609375,1.9938998663679968,1.4859985351562557,-1.6605171213462313,4.632514191658743,-0.08725929309498781,3.059256363407499,-1.4296941144353497,41.21616396975055,-24.202484859305955,1.5732578282512424,8,-0.3849983215332031,-2.664997100830078,-3.5324974060058594,-3.5699996948242188,1.279998779296875,3,-0.010131028128690822,26.00457840518886,74.13999938964844,-1.0289691622162516,74.12000274658203,1.7027105048817957,73.77999877929688,-0.010131028128690822 5264,2014-08-29,74.58999633789062,74.66000366210938,73.77999877929688,74.04000091552734,225300.0,0.007564468024148674,1.550701562344512,9.166963377416073,68.12389953625919,71.38017197409557,-0.8095747095609767,-2.0984305940691286,-3.6997069544455883,-4.399621853581863,28.851431932954164,0.8800048828125,2.016824766548325,1.7414962768554716,-0.894506397058052,4.377498950768995,0.4234949398987027,3.0594976138122405,-1.66773411248667,94.35427305728173,29.679363648085925,1.318001336956762,8,-0.7849960327148438,-3.224994659423828,-4.092494964599609,-4.129997253417969,-0.149993896484375,4,-0.010457149987828207,1.3181786655569427,74.02999877929688,26.00457840518886,74.13999938964844,-1.0289691622162516,74.12000274658203,-0.010457149987828207 5265,2014-09-02,75.31999969482422,75.4800033569336,74.38999938964844,74.75,389600.0,0.00978688018198448,1.4494277999228495,1.0363717071952725,77.33564767454907,72.24661996513979,-1.298299247201328,-2.4898375906476815,-4.33889703865006,-5.0748819148519715,31.065080414557265,1.0900039672851562,1.9987965578521454,2.175499725341794,-0.14008919995309554,4.491088650636684,1.0177052626943492,3.333294187989239,-2.120853967353767,92.23285149754268,24.978269122797187,1.1577944626474417,9,-0.8799972534179688,-3.664997100830078,-4.877498626708984,-4.8600006103515625,-0.5800018310546875,1,-0.024561849198310837,1.550701562344512,74.58999633789062,1.3181786655569427,74.02999877929688,26.00457840518886,74.13999938964844,-0.024561849198310837 5266,2014-09-03,75.08000183105469,75.72000122070312,74.91999816894531,75.44000244140625,196900.0,-0.003186376324242346,-1.3529226971838888,-0.6315803563063003,72.66317445238482,71.8573200146771,-0.9549236893568178,-2.1223789638876838,-4.001265293143092,-4.746810878018593,32.85147781385359,0.8000030517578125,2.0823561068621927,1.7855018615722713,-0.6264108324240425,4.197414555568585,0.5795455145741073,2.9914582085704353,-1.5159188828701389,72.17397650149601,4.7836769892863344,1.2059563469981576,9,-0.5200004577636719,-3.3050003051757812,-4.637500762939453,-4.620002746582031,-1.4800033569335938,2,-0.02437402485914375,1.4494277999228495,75.31999969482422,1.550701562344512,74.58999633789062,1.3181786655569427,74.02999877929688,-0.02437402485914375 5267,2014-09-04,75.18000030517578,75.70999908447266,74.94999694824219,75.01000213623047,307100.0,0.0013318922706755387,-4.24123960854467,-0.4722163353537066,71.02807336780589,71.26547172841919,-0.9178620455319333,-2.0029459367143403,-3.9804672957550906,-4.745125611260335,34.734414348370656,0.7600021362304688,2.0491600725058703,1.6810001373291072,-0.6355831969900407,3.9975834716482552,0.5227084701695333,2.8392918044886812,-1.2278520679378886,76.52173047706873,10.856020879041893,1.1582916671595773,9,-0.6100006103515625,-3.404998779296875,-4.817499160766602,-4.720001220703125,-2.6100006103515625,3,-0.018222968090194525,-1.3529226971838888,75.08000183105469,1.4494277999228495,75.31999969482422,1.550701562344512,74.58999633789062,-0.018222968090194525 5268,2014-09-05,75.88999938964844,75.91999816894531,74.62999725341797,74.91999816894531,279500.0,0.009443988847972484,1.5048591152854731,5.705950991831972,86.89798930412105,72.64054703277128,-1.4617769128610263,-2.4602541582888477,-4.578594247307237,-5.3615326722501635,36.65025602193687,1.2900009155273438,1.9353300898688701,2.1504993438720703,-0.1066377639931062,4.407636451737247,1.021930789939475,3.2790678978046657,-1.6196376153868073,98.59818748351124,25.446293411907888,1.1285685539325907,9,-1.220001220703125,-4.0149993896484375,-5.6374969482421875,-5.399997711181641,-3.3600006103515625,4,-0.0036895346099458104,-4.24123960854467,75.18000030517578,-1.3529226971838888,75.08000183105469,1.4494277999228495,75.31999969482422,-0.0036895346099458104 5269,2014-09-08,75.9000015258789,76.0,75.51000213623047,75.79000091552734,292200.0,0.00013179781672034707,2.1613014372908053,0.11340254837187352,84.36792414774072,75.1061316442668,-1.3153820087318024,-2.2924458923661746,-4.4575378531338,-5.280926245536733,38.52984831895555,0.48999786376953125,1.771166624350144,1.973001480102539,-0.35023622159752676,4.296239181802605,0.8113826292525061,3.134620330952572,-1.2997124726805396,93.78891700548748,17.956913375466726,1.1616188508500322,9,-1.19000244140625,-3.9850006103515625,-6.024999618530273,-5.409999847412109,-2.7099990844726562,0,-0.007773438147876566,1.5048591152854731,75.88999938964844,-4.24123960854467,75.18000030517578,-1.3529226971838888,75.08000183105469,-0.007773438147876566 5270,2014-09-09,75.33000183105469,76.01000213623047,74.91999816894531,75.9800033569336,281000.0,-0.007509877251186459,2.0704376699154317,-5.909071993341656,69.13589782231934,74.5730336769863,-0.5614330174857827,-1.5888981949872658,-3.802310081026434,-4.637721790941612,39.548871538185836,1.0900039672851562,1.5765711976222292,1.2665016174316435,-1.0492405580286999,3.582243792891987,0.1086305297014718,2.424372705161815,-0.7000045776367188,50.72478991596638,-21.13925680599003,1.1578710877301701,9,-0.6150016784667969,-3.3699989318847656,-5.559999465942383,-4.880001068115234,-2.9000015258789062,1,-0.011814673676027176,2.1613014372908053,75.9000015258789,1.5048591152854731,75.88999938964844,-4.24123960854467,75.18000030517578,-0.011814673676027176 5271,2014-09-10,76.3499984741211,76.3499984741211,75.2699966430664,75.2699966430664,313000.0,0.013540377250407909,1.0,-1.6615373780766929,76.70685130458362,74.8590677241637,-1.3766035592693129,-2.4020504807836005,-4.733785103287943,-5.574965162694923,40.737047940219384,1.0800018310546875,1.4398009154351712,2.076998519897458,-0.27155606392319953,4.425553103718116,0.9027212279871293,3.251275811807787,-1.444000244140625,100.0,29.031407704424765,1.174277291910326,9,-1.4650001525878906,-3.3199996948242188,-6.579996109008789,-5.899997711181641,-3.7699966430664062,2,-0.02108710730226504,2.0704376699154317,75.33000183105469,2.1613014372908053,75.9000015258789,1.5048591152854731,75.88999938964844,-0.02108710730226504 5272,2014-09-11,76.62999725341797,76.7699966430664,76.04000091552734,76.16999816894531,360000.0,0.003667305630553175,-1.0277839590552182,0.4259243560943218,77.25493891985532,75.94604405884655,-1.4150605356578865,-2.4849692809511623,-4.970474851606468,-5.768624668344131,42.087068169166365,0.7299957275390625,1.5172229997872932,2.1509975433349666,-0.2681442349564662,4.5701393216263995,0.9414266541892573,3.360568432480676,-1.7099990844726562,93.45797058047587,24.364073262729022,1.209570889145713,9,-1.3549995422363281,-2.779998779296875,-6.434995651245117,-6.179996490478516,-3.029998779296875,3,-0.03954063536341479,1.0,76.3499984741211,2.0704376699154317,75.33000183105469,2.1613014372908053,75.9000015258789,-0.03954063536341479 5273,2014-09-12,76.79000091552734,76.81999969482422,76.23999786376953,76.6500015258789,443700.0,0.002088002973303471,4.800106813153277,0.3043471049707263,77.21027765620035,76.9556416277289,-1.276637903709286,-2.467472748787401,-5.038961700996225,-5.854852568171765,43.28162348039323,0.5800018310546875,1.503162218722295,2.1180011749267607,-0.3948927391459307,4.630895088999452,0.861554217890415,3.3744481319631063,-1.5200042724609375,98.42111814710263,27.612017918031214,1.2564469570363481,9,-1.1850013732910156,-2.9150009155273438,-6.594999313354492,-6.340000152587891,-2.4199981689453125,4,-0.0549550875164766,-1.0277839590552182,76.62999725341797,1.0,76.3499984741211,2.0704376699154317,75.33000183105469,-0.0549550875164766 5274,2014-09-15,76.33999633789062,76.70999908447266,75.94000244140625,76.70999908447266,580100.0,-0.005860197581345816,3.1621131203992,-2.6428882833787464,74.15090645791888,76.60178149254777,-0.6171949918101234,-1.7711907056313123,-4.526250511903342,-5.320645224074042,43.944606374976736,0.8499984741210938,1.4848028730439466,1.4539966583251953,-0.8419154036848226,3.7499087203352133,0.30604062732018633,2.6019526893302043,-0.7599990844726534,74.73668571336789,1.1034216322718606,1.1479560310050125,9,-0.6149978637695312,-2.3799972534179688,-6.209995269775391,-5.889995574951172,-0.339996337890625,0,-0.04990827536498965,4.800106813153277,76.79000091552734,-1.0277839590552182,76.62999725341797,1.0,76.3499984741211,-0.04990827536498965 5275,2014-09-16,76.36000061035156,76.80999755859375,75.80999755859375,76.1500015258789,372800.0,0.00026204183155043026,-1.2471732887574472,-0.5675608800544364,72.48992323118429,76.58253135685882,-0.5298839660475352,-1.6015920016912588,-4.466870984756113,-5.245895298220276,44.56822062083466,1.0,1.5606604668753334,1.3015010833740206,-0.8851210397385927,3.488123206486634,0.20819002181771395,2.3948121449303272,0.45999908447265625,70.32269814236915,-6.282293851837295,1.0933110615563097,9,-0.6350021362304688,-2.0699996948242188,-6.229999542236328,-5.909999847412109,-0.45999908447265625,1,-0.04151385730234758,3.1621131203992,76.33999633789062,4.800106813153277,76.79000091552734,-1.0277839590552182,76.62999725341797,-0.04151385730234758 5276,2014-09-17,75.30000305175781,76.31999969482422,75.08999633789062,76.30999755859375,475600.0,-0.013881581326887216,1.3883588634410833,-4.809518619436876,59.63457507344238,75.31658710192956,0.6309541894655553,-0.44467977705701855,-3.328821142181539,-4.082294365047488,44.393389646072734,1.2700042724609375,1.573503802785055,0.16550331115722372,-1.9381021957036069,2.2691088180180543,-0.8862994422731987,1.2173060645876461,1.5099945068359375,12.139092853520319,-65.11007524281311,1.0518027534304164,9,0.42499542236328125,-1.0100021362304688,-4.755001068115234,-4.755001068115234,1.9300003051757812,2,-0.03811424475785641,-1.2471732887574472,76.36000061035156,3.1621131203992,76.33999633789062,4.800106813153277,76.79000091552734,-0.03811424475785641 5277,2014-09-18,75.75,75.83000183105469,75.08999633789062,75.69999694824219,294200.0,0.005976054847340206,6.047446051006322,-0.04950824130168754,63.52202087766819,72.71925727676812,0.3020817441570074,-0.7720155403340812,-3.7129480349206005,-4.433162706446197,44.13745152821045,0.7400054931640625,1.4733332036629179,0.5125003814697209,-1.4927338342883303,2.517734597227772,-0.4901167264092976,1.5151174893487394,1.05999755859375,38.15042667195872,-41.85326193532992,1.0026171078790245,9,0.11999893188476562,-1.3699989318847656,-5.204998016357422,-5.204998016357422,1.55999755859375,3,-0.04184816064614272,1.3883588634410833,75.30000305175781,-1.2471732887574472,76.36000061035156,3.1621131203992,76.33999633789062,-0.04184816064614272 5278,2014-09-19,74.7300033569336,76.1500015258789,74.62999725341797,75.77999877929688,719300.0,-0.01346530221869846,-1.4319919922363755,-20.99862679279829,51.02644446706663,69.01464842335989,1.274227431694456,0.3344358849323612,-2.6111406031445767,-3.333332650455276,43.60267483339933,1.5200042724609375,1.4026222662675139,-0.5514965057373047,-2.4650631857924026,1.3620701743177932,-1.5082798457648607,0.40528683429025136,2.011194152832033,4.5874352988937375,-70.56061946318071,0.9567833400275507,9,0.9949951171875,-0.3500022888183594,-4.185001373291016,-4.185001373291016,2.2999954223632812,4,-0.015121167296289872,6.047446051006322,75.75,1.3883588634410833,75.30000305175781,-1.2471732887574472,76.36000061035156,-0.015121167296289872 5279,2014-09-22,74.43000030517578,74.94999694824219,74.1500015258789,74.80000305175781,343500.0,-0.004014492684081716,1.388079756766913,0.35238510445049953,43.03599785087457,66.11465953764379,1.5017022191328238,0.7027612451740737,-2.2466001275029726,-2.976464947509399,42.320566320628686,0.7999954223632812,1.3363883586063139,-0.8719997406005859,-2.7368270253095233,0.9928275441083514,-1.8044133829550617,0.06041390175388983,2.1845251892089834,10.526285597918836,-59.88047195651303,0.9324136423544706,9,1.0550003051757812,-0.049999237060546875,-3.8649978637695312,-3.884998321533203,4.4199981689453125,0,-0.0008060937571913174,-1.4319919922363755,74.7300033569336,6.047446051006322,75.75,1.3883588634410833,75.30000305175781,-0.0008060937571913174 5280,2014-09-23,73.18000030517578,74.5199966430664,73.18000030517578,73.98999786376953,263100.0,-0.016794303303436564,-2.3086429055836035,2.189166340185991,37.16215449933139,61.720804337060216,2.69841968959949,2.008482036526516,-0.9504153763902252,-1.7497405439302725,41.00684994859499,1.339996337890625,1.0801476646146426,-2.0919998168945284,-4.075452624713975,-0.10854700907508175,-3.0837262208042517,-1.100273412984805,3.237363271728512,0.0,-67.28401997538002,0.99172640390972,9,1.8199996948242188,1.4249992370605469,-1.9250011444091797,-2.395000457763672,5.80999755859375,1,0.038535114554034466,1.388079756766913,74.43000030517578,-1.4319919922363755,74.7300033569336,6.047446051006322,75.75,0.038535114554034466 5281,2014-09-24,74.31999969482422,74.47000122070312,72.93000030517578,73.33999633789062,529800.0,0.015578018377895742,1.4062393829758066,-1.209884334262678,44.90521112806532,58.126390137972436,1.3859277411625612,0.9320192681074388,-2.0264847019007846,-2.9283381196226514,39.71027216390764,1.5400009155273438,0.8881147838312415,-0.9620002746582088,-2.922886801631037,0.9988862523146196,-1.942443538144616,0.01844298882819828,1.7736275549072218,43.1676665434591,-21.99989336753263,0.980443263486414,9,0.5550003051757812,0.44499969482421875,-2.760000228881836,-3.5349998474121094,5.459999084472656,2,0.021259443454555438,-2.3086429055836035,73.18000030517578,1.388079756766913,74.43000030517578,-1.4319919922363755,74.7300033569336,0.021259443454555438 5282,2014-09-25,72.81999969482422,74.23999786376953,72.62000274658203,74.23999786376953,604000.0,-0.020182992547892353,1.2816862058219878,-1.4489727600407938,33.36945515562553,53.25518763790857,2.5576036041707937,2.453868881813449,-0.47383093202786597,-1.450503175306551,38.555443196780224,1.6999969482421875,0.7813432542029801,-2.396000289916998,-4.5933322095418845,-0.19866837029211126,-3.494666249729434,-1.2973343301045617,2.893992321560546,5.665637886765049,-52.98989473134561,1.098665959812441,9,1.8950004577636719,1.9000015258789062,-1.239999771118164,-2.0149993896484375,7.8899993896484375,3,0.06056033617949641,1.4062393829758066,74.31999969482422,-2.3086429055836035,73.18000030517578,1.388079756766913,74.43000030517578,0.06056033617949641 5283,2014-09-26,73.27999877929688,73.4000015258789,72.55000305175781,72.81999969482422,226800.0,0.00631693334798733,1.4285511874529977,-0.32394343495126854,36.46692838851903,49.068078963530816,1.7291937435391844,2.039359774389524,-0.8444419318206542,-1.9132922067675224,37.205885291297655,0.8499984741210938,0.5255427714975696,-1.898501205444333,-4.203993400499115,0.4069909896104491,-3.051247302971717,-0.7457551079169491,2.0008347393155077,30.416566000788375,-22.81188990511514,1.1527460975273895,9,1.4000015258789062,1.4050025939941406,-1.5924968719482422,-2.4099960327148438,7.5200042724609375,4,0.05499452574275199,1.2816862058219878,72.81999969482422,1.4062393829758066,74.31999969482422,-2.3086429055836035,73.18000030517578,0.05499452574275199 5284,2014-09-29,73.80999755859375,73.94999694824219,72.41000366210938,72.5,269900.0,0.007232516213504736,-1.0671186301818778,2.847826447514637,42.116159913385786,45.69321637266431,0.8968912891233032,1.5261771667831994,-1.289945977324308,-2.4281778869148667,35.41121527114609,1.5399932861328125,0.2310777587490378,-1.3295024871826229,-3.7023173904771056,1.0433124161118599,-2.5159099388298642,-0.1430950355353815,1.0339030853218958,66.35064235376645,12.276507974601145,1.1864074516472398,9,0.5550041198730469,0.8050041198730469,-1.9274959564208984,-2.9099960327148438,6.720001220703125,0,0.04362554297806254,1.4285511874529977,73.27999877929688,1.2816862058219878,72.81999969482422,1.4062393829758066,74.31999969482422,0.04362554297806254 5285,2014-09-30,73.47000122070312,73.97000122070312,73.3499984741211,73.83999633789062,386600.0,-0.004606372431061545,-1.0327938564674688,-0.282439547127615,33.92858511331269,42.836995265983234,0.8759448432195001,1.8134462796600133,-0.856380371226038,-2.0520590532798053,33.07895205702625,0.6200027465820312,-0.11019818268181325,-1.5769989013671903,-4.06178255904976,0.9077847563153796,-2.819390730208468,-0.3346070725259125,0.9357979664873852,51.45625314805488,3.059597140344046,1.2423918288412839,9,0.8100013732910156,1.1450004577636719,-1.1224994659423828,-2.104999542236328,6.94000244140625,1,0.07322712895099204,-1.0671186301818778,73.80999755859375,1.4285511874529977,73.27999877929688,1.2816862058219878,72.81999969482422,0.07322712895099204 5286,2014-10-01,73.25,73.72000122070312,73.0199966430664,73.33999633789062,605200.0,-0.002994436056183547,-1.545457067554446,0.2432365555922138,31.011254640857018,39.22468790633755,0.8655994035276677,1.991419990570364,-0.5511741523031475,-1.790780437827408,30.631856769005218,0.7000045776367188,-0.4390071069545769,-1.7055000305175838,-4.316726266433832,0.9057262053986648,-3.011113148475701,-0.3998869125594666,0.7965559926759056,45.90158466778676,3.0724915328554374,1.305613117958121,10,1.0300025939941406,1.3650016784667969,-0.8574981689453125,-1.8849983215332031,11.349998474121094,2,0.07836174558047149,-1.0327938564674688,73.47000122070312,-1.0671186301818778,73.80999755859375,1.4285511874529977,73.27999877929688,0.07836174558047149 5287,2014-10-02,73.80999755859375,74.0999984741211,73.06999969482422,73.47000122070312,355900.0,0.007645017864761128,1.2391322375731844,-3.7778908104442186,33.97846868952368,37.33046837549945,0.0016457385358705778,1.395047547692073,-1.0193147440708117,-2.3307338999482283,27.880845890220108,1.029998779296875,-0.7641529485434262,-1.0770023345947237,-3.734892943625738,1.5808882744362904,-2.4059476391102237,0.25194296992077625,-1.399993896484375,82.84012983553865,45.099753951794796,1.3289453045155044,10,-0.12999725341796875,0.8050041198730469,-1.4174957275390625,-2.444995880126953,9.730003356933594,3,0.08088336835350618,-1.545457067554446,73.25,-1.0327938564674688,73.47000122070312,-1.0671186301818778,73.80999755859375,0.08088336835350618 5288,2014-10-03,75.61000061035156,76.0999984741211,74.19999694824219,74.19999694824219,605900.0,0.02438698159187558,-1.6950306257169447,4.147114262633516,46.57278804741832,37.7234450640043,-1.8555313617513605,-0.4500838917931276,-2.6982032587699223,-4.092517854281851,25.95783678205472,2.2900009155273438,-0.9190959981450817,0.7370006561279325,-1.901524406608985,3.37552571886485,-0.5822618752405191,2.056263187496384,-3.166197052001948,86.72090643123714,51.44366266813041,1.3192625313684554,10,-1.3549995422363281,-0.9949989318847656,-3.217498779296875,-4.244998931884766,8.279998779296875,4,0.06745137459267347,1.2391322375731844,73.80999755859375,-1.545457067554446,73.25,-1.0327938564674688,73.47000122070312,0.06745137459267347 5289,2014-10-06,75.30999755859375,75.98999786376953,75.2300033569336,75.9000015258789,616400.0,-0.00396776946615629,-1.0266726346093202,-0.41844144319632925,45.196689133724604,38.61617113449244,-1.5841653202000572,-0.2071705542985569,-2.2729164268038886,-3.7393657622886565,23.883423713411624,0.7599945068359375,-1.1643029516497165,0.4664978027343807,-2.1366358695821503,3.0696314750509117,-0.8350690334238777,1.768064638892639,-2.7199462036132758,74.35063487423892,41.70920066631365,1.3015668361582655,10,-1.0549964904785156,-0.6949958801269531,-2.8049964904785156,-3.944995880126953,9.260002136230469,0,0.07289876073747914,-1.6950306257169447,75.61000061035156,1.2391322375731844,73.80999755859375,-1.545457067554446,73.25,0.07289876073747914 5290,2014-10-07,74.44000244140625,75.45999908447266,74.33000183105469,74.58000183105469,571900.0,-0.011552186235441186,-5.277751875556309,0.23728550554097216,45.99626912322975,38.73739980062182,-0.5773583166342178,0.6247611569753531,-1.272268650900429,-2.803336870842543,22.314752296764453,1.1299972534179688,-1.2699696793098099,-0.3589973449707031,-2.9575381994413448,2.2395435094999385,-1.6582677722060168,0.9402730822646106,-1.7095532016601567,46.104056952900905,10.420218412984866,1.2992704272353182,10,-0.18500137329101562,0.17499923706054688,-1.855001449584961,-3.075000762939453,11.180000305175781,1,0.08181080250076866,-1.0266726346093202,75.30999755859375,-1.6950306257169447,75.61000061035156,1.2391322375731844,73.80999755859375,0.08181080250076866 5291,2014-10-08,74.73999786376953,74.76000213623047,73.4800033569336,74.44000244140625,402400.0,0.004030029722250639,6.529316728374285,-2.14283378746594,45.23133515987525,40.055386467760684,-0.9068798110411933,0.20866233282143298,-1.4267275362596052,-3.0593133903369534,20.29276137050971,1.279998779296875,-1.2878678396354246,0.021498107910161934,-2.4723785369055804,2.5153747527259043,-1.2254402144977092,1.268436430318033,-1.8747666546484396,55.11547332480586,18.9280521265093,1.24693832240787,10,-0.4849967956542969,-0.12499618530273438,-1.692495346069336,-3.0849952697753906,10.959999084472656,2,0.0758630714530486,-5.277751875556309,74.44000244140625,-1.0266726346093202,75.30999755859375,-1.6950306257169447,75.61000061035156,0.0758630714530486 5292,2014-10-09,73.5999984741211,75.43000030517578,73.54000091552734,74.37000274658203,257500.0,-0.015252868908644412,-3.2471925523342535,-2.5667200732433053,44.724529484677085,40.97289770066713,0.39716401201391704,1.1700098326867874,-0.15949733426870694,-1.8894608244217892,17.93634929393515,1.8899993896484375,-1.174022437669521,-0.9670013427734432,-3.3370080592573146,1.4030053737104282,-2.152004701015386,0.21800201546849962,-0.6053765743999975,4.579974840423054,-34.13384142849076,1.1850033582419357,10,0.6550025939941406,1.0150032043457031,-0.4324970245361328,-1.8249969482421875,12.450004577636719,3,0.1494565248376707,6.529316728374285,74.73999786376953,-5.277751875556309,74.44000244140625,-1.0266726346093202,75.30999755859375,0.1494565248376707 5293,2014-10-10,72.56999969482422,74.45999908447266,72.52999877929688,73.66000366210938,291000.0,-0.013994548921886674,-2.2991294708356427,1.4155817133345223,41.87061759484402,40.945615220829154,1.470496482918847,1.968576553986182,1.0222367208355934,-0.8335387900655178,15.460976758228052,1.9300003051757812,-1.2347037971614299,-1.7860000610351534,-4.072633132179334,0.500633010109027,-2.9293165966072507,-0.6426835254630561,3.529998779296875,1.1560961303965303,-39.424494025969175,1.1433165355720905,10,1.7449989318847656,2.045001983642578,0.6025009155273438,-0.7949981689453125,13.819999694824219,4,0.15116441045659146,-3.2471925523342535,73.5999984741211,6.529316728374285,74.73999786376953,-5.277751875556309,74.44000244140625,0.15116441045659146 5294,2014-10-13,72.52999877929688,73.58000183105469,72.13999938964844,72.69000244140625,404800.0,-0.0005512045706980162,-2.0638270242192065,0.1467918162792488,46.823058249711934,42.37833445820685,1.463765919015799,1.8008366747027225,1.2140574580073462,-0.7629535570979158,13.462423652166597,1.44000244140625,-1.0457754325964146,-1.6355010986328153,-3.8601720675065394,0.5891698702409087,-2.7478365830696845,-0.5231656141959462,3.498599700927741,11.74697064751045,-32.56365813416039,1.112335484436864,10,1.5900001525878906,1.9500007629394531,0.7425003051757812,-0.654998779296875,13.319999694824219,0,0.15662485594297548,-2.2991294708356427,72.56999969482422,-3.2471925523342535,73.5999984741211,6.529316728374285,74.73999786376953,0.15662485594297548 5295,2014-10-14,73.19000244140625,73.6500015258789,72.62000274658203,73.0,322800.0,0.00909973353395066,-1.1684254485295298,-1.1874880793438871,44.20513775567295,43.844321470964175,0.8491665006142597,0.939327756535647,0.687658935419293,-1.3866278241300165,11.547664465435949,1.1200027465820312,-0.8930927593329017,-0.8169975280761719,-2.8244484769856797,1.190453420833336,-1.8207230025309258,0.18672794637858203,2.68305207519532,31.91497749445188,-12.022204426945866,1.0037254744547524,10,0.9299964904785156,1.2899971008300781,0.12249755859375,-1.2750015258789062,11.879997253417969,1,0.15548567937989155,-2.0638270242192065,72.52999877929688,-2.2991294708356427,72.56999969482422,-3.2471925523342535,73.5999984741211,0.15548567937989155 5296,2014-10-15,72.43000030517578,72.98999786376953,71.22000122070312,71.62000274658203,544300.0,-0.010383961072264025,-1.1987527603233725,4.263090266623836,47.83574013639774,45.38401829839462,1.654620415327571,1.552910611830555,1.4887919301158092,-0.6058432115455616,10.996881875713282,1.970001220703125,-0.862901626950574,-1.433499526977542,-3.4619838932756295,0.5949848393205457,-2.4477417101265786,-0.4192573438285052,3.2937320063476676,28.741077140263094,-19.209481741467812,1.0142421831490405,10,1.2299995422363281,1.5900001525878906,0.907501220703125,-0.5099983215332031,11.519996643066406,2,0.18210689473742425,-1.1684254485295298,73.19000244140625,-2.0638270242192065,72.52999877929688,-2.2991294708356427,72.56999969482422,0.18210689473742425 5297,2014-10-16,72.58000183105469,72.87999725341797,71.31999969482422,71.4000015258789,368800.0,0.0020709861279426534,-1.328347671618167,1.4567948911159672,45.977027621925664,45.31782269556211,1.4659566366954522,1.215566746551815,1.4144280417164055,-0.7429205860128292,10.41633431044407,1.55999755859375,-0.7175043077080829,-1.1249980926513672,-3.0240891068769145,0.7740929215741801,-2.074543599764141,-0.17545258553859355,2.8735066150195365,41.97535515561385,-7.8546859097054025,0.9495455071127769,10,1.0249977111816406,1.4399986267089844,1.3774967193603516,-0.4900016784667969,11.479995727539062,3,0.18076597941850525,-1.1987527603233725,72.43000030517578,-1.1684254485295298,73.19000244140625,-2.0638270242192065,72.52999877929688,0.18076597941850525 5298,2014-10-17,73.5999984741211,73.87000274658203,72.87000274658203,73.25,207800.0,0.014053411646925307,1.2471732887574472,0.2966087996637895,48.85745809019294,45.72457480183637,0.146235359102576,0.11233163816719127,0.4838031725942642,-1.7408968411705246,10.129028636214663,1.2900009155273438,-0.4908797269299754,-0.04850120544433878,-1.8854119098614888,1.7884094989728112,-0.9669565576529209,0.8699541467642433,1.5994995384308623,89.81116539654114,40.332965073333156,0.918455352208578,10,-0.2599983215332031,0.4200019836425781,0.9624996185302734,-1.2999992370605469,11.290000915527344,4,0.1691576743987886,-1.328347671618167,72.58000183105469,-1.1987527603233725,72.43000030517578,-1.1684254485295298,73.19000244140625,0.1691576743987886 5299,2014-10-20,74.37000274658203,74.37000274658203,73.56999969482422,73.56999969482422,253300.0,0.01046201478837916,1.0,2.2857329700272477,54.67776127298236,46.689185040697765,-0.861751890369689,-0.6981947759456233,-0.22053372236425162,-2.4841796331151755,10.305543990561649,0.8000030517578125,-0.3011655142046834,0.7245029449462947,-1.107222609568339,2.5562284994609286,-0.19135983231102216,1.6403657222036117,0.5907254584589907,100.0,48.67467069294372,0.9158627772573167,10,-1.0450019836425781,-0.35500335693359375,0.3699970245361328,-2.045001983642578,10.30999755859375,0,0.16162425977076933,1.2471732887574472,73.5999984741211,-1.328347671618167,72.58000183105469,-1.1987527603233725,72.43000030517578,0.16162425977076933 5300,2014-10-21,76.0,76.0199966430664,74.55999755859375,74.69999694824219,363300.0,0.02191740208713222,1.1791090664783985,1.624997615823304,62.466003192863916,48.60414815547428,-2.51128030745744,-2.2199082413413294,-1.7790759348250162,-4.0775460641616235,10.569400853699204,1.649993896484375,-0.3458201417509912,2.2135002136230497,0.11755679345984049,4.309443633786259,1.165528503541438,3.2614719237046614,-4.779998779296875,99.5834028721519,45.60685583450864,1.0479717100816073,10,-2.3800010681152344,-1.9850006103515625,-1.157501220703125,-3.674999237060547,8.489997863769531,1,0.12960524308054078,1.0,74.37000274658203,1.2471732887574472,73.5999984741211,-1.328347671618167,72.58000183105469,0.12960524308054078 5301,2014-10-22,75.9000015258789,76.8499984741211,75.83999633789062,76.43000030517578,280600.0,-0.0013157693963301575,-2.1076551092748654,-0.4076904116342125,59.88649019691345,50.288810456833886,-2.491431715866966,-2.103308527221003,-1.5931266445655297,-3.942403771708655,10.778515968646257,1.0100021362304688,-0.35802773922470976,2.034501647949213,-0.25617035451980996,4.325173650418236,0.8891656467147016,3.1798376491837246,-4.584000396728513,82.82102788523622,31.15317312988823,1.1453360012345117,10,-1.8650016784667969,-1.8650016784667969,-0.8925018310546875,-3.575000762939453,9.580001831054688,2,0.12081683774167917,1.1791090664783985,76.0,1.0,74.37000274658203,1.2471732887574472,73.5999984741211,0.12081683774167917 5302,2014-10-23,77.2300033569336,77.7699966430664,76.51000213623047,77.0199966430664,283800.0,0.017523080425778437,-1.0487786723566848,-0.3962399953935625,58.019816788749594,52.08316592282338,-3.634582202078633,-3.252754412959206,-2.8312340255612867,-5.230927497787093,10.876954621524218,1.8699951171875,-0.2846453893265277,3.144003295898443,0.46156516805487513,5.826441423742011,1.8027842319766592,4.485222359820227,-5.692642333984367,88.97971512739548,40.02135825372736,1.3412190639217856,10,-2.735004425048828,-2.735004425048828,-2.222503662109375,-4.905002593994141,7.579994201660156,3,0.08701273208873017,-2.1076551092748654,75.9000015258789,1.1791090664783985,76.0,1.0,74.37000274658203,0.08701273208873017 5303,2014-10-24,77.30999755859375,77.37000274658203,75.94999694824219,76.05999755859375,243300.0,0.0010357917672287886,1.0729854652781645,5.9521906561069535,60.12146811944494,53.56076701946039,-3.320706994121437,-3.1783042800770147,-2.830049440890363,-5.287398578542081,10.744735921220558,1.4200057983398438,-0.21713869975486944,3.0224975585937557,0.009858210039936921,6.0351369071475744,1.5161778843168463,4.528817232870665,-5.398678398437497,89.04763288780059,41.51249932858849,1.5063196742769074,10,-2.8149986267089844,-2.8149986267089844,-2.18499755859375,-4.984996795654297,7.350006103515625,4,0.087310829299718,-1.0487786723566848,77.2300033569336,-2.1076551092748654,75.9000015258789,1.1791090664783985,76.0,0.087310829299718 5304,2014-10-27,77.02999877929688,77.48999786376953,76.48999786376953,77.1500015258789,263500.0,-0.0036217667590101588,1.500014305196601,-0.096002197265625,63.93971049342262,55.7534973236548,-2.6096918078603863,-2.787625240172318,-2.4424046749218746,-4.977921172418817,11.335868138497679,1.0,-0.05325041355843041,2.581498718261713,-0.6592241004280623,5.8222215369514885,0.9611373089168325,4.201860127606594,-4.767158970166008,76.94710047273739,28.023445147435176,1.6203614093448864,10,-2.5349998474121094,-2.5349998474121094,-1.977499008178711,-4.704998016357422,7.7700042724609375,0,0.10203817648850944,1.0729854652781645,77.30999755859375,-1.0487786723566848,77.2300033569336,-2.1076551092748654,75.9000015258789,0.10203817648850944 5305,2014-10-28,78.8499984741211,78.8499984741211,77.37999725341797,77.58000183105469,230000.0,0.023627154662676286,1.314968671340434,-10.583063131794773,69.01018287966303,58.10621318401761,-3.9586867418085774,-4.410006423770511,-4.158792830252764,-6.758358164300574,12.245063444216651,1.8199996948242188,0.3032011872203384,4.132498550415036,0.3808852660429807,7.884111834787092,2.2566919082290013,6.008305192601071,-6.256729254954095,100.0,49.71730274897796,1.8758066421860298,10,-3.7649993896484375,-3.8149986267089844,-3.9174976348876953,-6.524997711181641,5.290000915527344,1,0.07393788134273871,1.500014305196601,77.02999877929688,1.0729854652781645,77.30999755859375,-1.0487786723566848,77.2300033569336,0.07393788134273871 5306,2014-10-29,78.98999786376953,79.31999969482422,78.31999969482422,79.11000061035156,265900.0,0.0017755154389049732,2.703697424377287,-0.09449060140213023,77.4719711062858,61.60565134894652,-3.4311101393489167,-4.319388054901921,-4.219464463719177,-6.856301711876839,12.91971805949386,1.0,0.6285999577101364,3.9854980468749943,-0.15182029301313094,8.12281638676312,1.9168388769309246,6.054157216819064,-5.8961903042062005,90.20766878040719,32.7334358644292,2.068659169944064,10,-2.8949966430664062,-3.7199974060058594,-4.187498092651367,-6.664997100830078,5.810005187988281,2,0.069629068853573,1.314968671340434,78.8499984741211,1.500014305196601,77.02999877929688,1.0729854652781645,77.30999755859375,0.069629068853573 5307,2014-10-30,79.77999877929688,79.97000122070312,78.52999877929688,78.6500015258789,190600.0,0.010001277843934453,-1.1021891306405893,-9.416428253544408,87.66979788082998,65.91813354790618,-3.455800462242763,-4.889907251987395,-4.916420882077148,-7.590124739433719,14.230323609870565,1.44000244140625,0.9919680278179044,4.476998901367182,-0.13201225944968087,9.086010062184045,2.1724933209587505,6.781504481775613,-6.063572006207451,95.27357613254635,29.40830533484133,2.304505580408435,10,-3.009998321533203,-4.18499755859375,-4.959999084472656,-7.454998016357422,3.5699996948242188,3,0.07144653628543152,2.703697424377287,78.98999786376953,1.314968671340434,78.8499984741211,1.500014305196601,77.02999877929688,0.07144653628543152 5308,2014-10-31,80.70999908447266,81.04000091552734,80.25,80.8499984741211,355000.0,0.01165706091007257,2.0384400950732124,-0.12389356631175268,89.10134331330191,69.74297599683058,-3.655610866961098,-5.7110463943047876,-5.745809568790776,-8.447590250186025,14.532668181337764,1.2600021362304688,1.4348161703859148,5.151999282836911,-0.05417246313383828,10.35817102880766,2.5489134098515365,7.755085155822286,-6.243143377669583,92.74721736884996,19.20866480181209,2.6030858729853743,10,-2.9099998474121094,-4.579998016357422,-5.992498397827148,-8.384998321533203,3.160003662109375,4,0.05079913914792589,-1.1021891306405893,79.77999877929688,2.703697424377287,78.98999786376953,1.314968671340434,78.8499984741211,0.05079913914792589 5309,2014-11-03,80.80000305175781,81.33999633789062,80.33000183105469,80.7699966430664,367300.0,0.0011151526242858534,-1.219777824355481,-0.2143324250681199,88.47321071787285,72.63266572183157,-3.059320526161656,-5.658793713095122,-5.737562057587041,-8.455017686284435,14.893953078704717,1.0099945068359375,1.9428652815285545,4.967502975463873,-0.7385446035539331,10.673550554481679,2.1144791859549628,7.820526764972783,-5.412907015733339,86.36380275313316,7.247845964360735,2.8530237895089052,11,-2.2100067138671875,-4.5200042724609375,-6.117502212524414,-8.47500228881836,3.0799942016601562,0,0.047772282977254,2.0384400950732124,80.70999908447266,-1.1021891306405893,79.77999877929688,2.703697424377287,78.98999786376953,0.047772282977254 5310,2014-11-04,80.52999877929688,81.23999786376953,80.22000122070312,80.77999877929688,202500.0,-0.0033416369091964215,-1.3448330293251016,-8.33155352148487,93.08509127270455,76.32139917469725,-2.323500994067203,-5.174445480230901,-5.362681015029921,-8.101571920546888,16.2534909077076,1.0199966430664062,2.391832249179245,4.392998886108401,-1.6407342126472173,10.42673198486402,1.376132336730592,7.409865435486211,-4.190438694973821,73.17885897478003,-11.800701716062605,3.016866549377806,11,-1.8850021362304688,-4.25,-6.039997100830078,-8.204998016357422,3.970001220703125,1,0.053023771727148006,-1.219777824355481,80.80000305175781,2.0384400950732124,80.70999908447266,-1.1021891306405893,79.77999877929688,0.053023771727148006 5311,2014-11-05,80.41000366210938,81.08000183105469,80.0,81.0,506800.0,-0.0014900672917723679,1.8800048828125,2.3599853515625,91.78231542880965,80.0727879124817,-1.6723499507760948,-4.8569038037261265,-5.148002170754552,-7.88968309758036,17.980437839042093,1.0800018310546875,2.759233883148113,3.9895034790039006,-2.295444119650327,10.274451077658128,0.847029679676794,7.131977278331007,-3.270373777215511,66.90414648450226,-22.5437701073555,3.1424737993271123,11,-1.7650070190429688,-4.1300048828125,-5.962501525878906,-8.085002899169922,2.30999755859375,2,0.046387210019450675,-1.3448330293251016,80.52999877929688,-1.219777824355481,80.80000305175781,2.0384400950732124,80.70999908447266,0.046387210019450675 5312,2014-11-06,84.5999984741211,85.61000061035156,81.66000366210938,82.0,1325600.0,0.05210787988044974,-1.408541223265064,-4.4068044276625455,93.859672605105,83.82147729977726,-5.260128349480155,-8.622639634502079,-9.193317626745966,-11.969512127936326,20.180481471880675,5.1999969482421875,3.034411799766332,7.629498291015622,0.5135169826168777,14.745479599414367,4.07150763681625,11.187488945214994,-6.788309956747753,81.99639881737598,-7.099652817229625,3.5579906541993735,11,-3.549999237060547,-6.18499755859375,-10.152496337890625,-12.27499771118164,-0.31999969482421875,3,0.0023641203456747917,1.8800048828125,80.41000366210938,-1.3448330293251016,80.52999877929688,-1.219777824355481,80.80000305175781,0.0023641203456747917 5313,2014-11-07,83.54000091552734,84.98999786376953,83.5,84.91000366210938,701100.0,-0.012529522195180665,-1.055162979137618,-0.5269244425403551,85.73658521501476,86.24335226884304,-3.6022883558790824,-7.060662374573155,-7.994428810469913,-10.800402409824514,22.381240953759995,1.4899978637695312,3.376476853106908,6.021000671386716,-1.3532581338134975,13.39525947658693,2.333871268786609,9.708130073986823,-4.3246162214179265,63.10161373236468,-23.59833482588715,3.687129402600106,11,-2.045001983642578,-5.125,-9.392499923706055,-11.21500015258789,-0.5699996948242188,4,-0.0022743887876943703,-1.408541223265064,84.5999984741211,1.8800048828125,80.41000366210938,-1.3448330293251016,80.52999877929688,-0.0022743887876943703 5314,2014-11-10,83.88999938964844,84.41000366210938,83.30999755859375,83.45999908447266,710000.0,0.004189591456612574,-2.01370149347324,-0.3138682066503684,84.1558776124924,87.92620723915742,-3.214948420035469,-6.8680921069878735,-8.21665853431253,-11.031279893357691,24.33069699776865,1.100006103515625,3.699096205076188,5.802999114990229,-1.7020946668332044,13.308092896813662,2.050452224078512,9.555546005901945,-3.5235838306154363,69.34044503436627,-15.080050015747247,3.752546890911716,11,-1.9249992370605469,-5.474998474121094,-9.454998016357422,-11.564998626708984,1.2399978637695312,0,-0.00023836742414939938,-1.055162979137618,83.54000091552734,-1.408541223265064,84.5999984741211,1.8800048828125,80.41000366210938,-0.00023836742414939938 5315,2014-11-11,84.56999969482422,84.56999969482422,83.72000122070312,84.08999633789062,312400.0,0.008105856599394556,2.541635540014305,1.1162860843491067,85.73786308841677,88.84463968161643,-3.3505891474942615,-7.011290622277812,-8.781887902026398,-11.592264887835697,26.46919730329219,0.8499984741210938,4.050422850821803,5.913999557495117,-1.7517002873700562,13.57969940236029,2.0811496350625305,9.746849479927704,-3.259738826553871,81.46166127667908,-3.0305715351725553,3.8328499224325903,11,-2.5,-6.154998779296875,-10.134998321533203,-12.244998931884766,2.8300018310546875,1,-0.008158950501314433,-2.01370149347324,83.88999938964844,-1.055162979137618,83.54000091552734,-1.408541223265064,84.5999984741211,-0.008158950501314433 5316,2014-11-12,85.62000274658203,85.6500015258789,83.95999908447266,84.0999984741211,265300.0,0.012415786396438477,1.1392411175601418,3.166653421282683,85.40086865713539,88.59253643453924,-3.7562313034273274,-7.401968399224145,-9.694815528821238,-12.512106563848889,27.80281439480366,1.69000244140625,4.460653201081726,6.304502487182617,-1.3754026964622028,13.984407670827437,2.464549895360207,10.144455079005027,-3.53578872473706,99.24815049227786,14.690553803516536,3.839952591822411,11,-2.795001983642578,-7.185001373291016,-11.185001373291016,-13.295001983642578,0.8899993896484375,2,-0.013081087487196386,2.541635540014305,84.56999969482422,-2.01370149347324,83.88999938964844,-1.055162979137618,83.54000091552734,-0.013081087487196386 5317,2014-11-13,85.69999694824219,86.30000305175781,85.45999908447266,85.97000122070312,229400.0,0.0009342933788138996,-1.2400105794270833,-0.1776338904783416,85.40086865713539,88.18137258385408,-3.2499272481034325,-6.797141210634919,-9.637202310504506,-12.450253127326945,29.265949803182,0.8400039672851562,4.68803827538504,5.728496932983404,-1.7681356800360248,13.225129546002833,1.9801806264736967,9.476813239493111,-2.902625425590429,79.93294310370344,-3.889116350203082,3.748316306509712,11,-2.5499954223632812,-6.939994812011719,-11.264995574951172,-13.374996185302734,-0.0099945068359375,3,-0.03477241346156412,1.1392411175601418,85.62000274658203,2.541635540014305,84.56999969482422,-2.01370149347324,83.88999938964844,-0.03477241346156412 5318,2014-11-14,86.05000305175781,86.52999877929688,85.30999755859375,85.83000183105469,315600.0,0.004084085367319412,1.0678115139916204,-0.8148064424978808,87.83559420319538,88.11052630444547,-3.0874757807089708,-6.499851331508609,-9.865585620101186,-12.664676229470857,31.793793376710237,1.220001220703125,4.871813823089127,5.456002807617182,-1.8788407004344236,12.790846315668787,1.788581053591372,9.123424561642992,-2.5521052232848405,85.09330603811853,0.38502039404755806,3.667421754025804,11,-2.785003662109375,-7.1750030517578125,-11.615001678466797,-13.72500228881836,-0.3600006103515625,4,-0.020569485295617085,-1.2400105794270833,85.69999694824219,1.1392411175601418,85.62000274658203,2.541635540014305,84.56999969482422,-0.020569485295617085 5319,2014-11-17,86.38999938964844,86.7699966430664,85.73999786376953,86.01000213623047,283300.0,0.0039511484698742105,-1.2391136689692919,1.727250658898599,86.11113344066133,87.33564210088511,-2.850950756084245,-6.21164192609811,-10.077823226457241,-12.85743317472793,34.921070922114076,1.029998779296875,4.926423479891298,5.1949993133544865,-1.9601403100766959,12.350138936785669,1.6174295016388953,8.772569125070078,-2.285681371010682,87.54105495923896,4.570145662574859,3.577569811715588,11,-3.0050010681152344,-7.395000457763672,-11.924999237060547,-14.064998626708984,-0.470001220703125,0,-0.03958789435244636,1.0678115139916204,86.05000305175781,-1.2400105794270833,85.69999694824219,1.1392411175601418,85.62000274658203,-0.03958789435244636 5320,2014-11-18,85.8499984741211,87.11000061035156,85.73999786376953,86.63999938964844,410000.0,-0.0062507341051335485,-1.712870987966733,-2.078964804143996,81.64207992567673,86.20894926720368,-1.650516687874486,-5.16044625164939,-9.395328723740604,-12.192595362399885,37.715379514797064,1.3700027465820312,4.86414922598766,4.162498474121094,-2.8414247902146883,11.166421738456876,0.6605368419532027,7.664460106288985,-1.2125447305976138,59.99995155942327,-21.144464051326814,3.5019616321678875,11,-1.464996337890625,-6.68499755859375,-11.549999237060547,-13.52499771118164,-0.43000030517578125,1,-0.008386735393130618,-1.2391136689692919,86.38999938964844,1.0678115139916204,86.05000305175781,-1.2400105794270833,85.69999694824219,-0.008386735393130618 5321,2014-11-19,85.06999969482422,85.94999694824219,84.31999969482422,85.52999877929688,284700.0,-0.009085600386259718,1.5076969124318487,0.5822766473195747,74.42291665639317,84.0493097173468,-0.15643296025059783,-3.855925212291851,-8.51184467342992,-11.29613745503832,39.64028362411525,1.6299972534179688,4.832843651136955,2.923999786376953,-3.6734908445084926,9.521490417262399,-0.37474552906576264,6.222745101819669,2.0400009155273438,26.88171160898135,-50.30775308789042,3.2987453154427215,11,0.1399993896484375,-5.904998779296875,-10.770000457763672,-12.744998931884766,0.48999786376953125,2,0.027389230509147877,-1.712870987966733,85.8499984741211,-1.2391136689692919,86.38999938964844,1.0678115139916204,86.05000305175781,0.027389230509147877 5322,2014-11-20,83.94999694824219,84.44999694824219,83.5999984741211,84.3499984741211,493200.0,-0.013165660639471888,1.8333354526149817,0.869570265204916,64.70053925020059,81.71197127681191,0.9629334667368425,-2.3259150770909827,-7.3082641220465945,-10.089914860499377,40.91921561605667,1.470001220703125,4.7865754045136555,1.4679973602294893,-4.74882464053556,7.684819360994538,-1.640413640153028,4.576408360612007,3.160003662109375,9.971460430419313,-62.55464079528964,3.108411000382524,11,1.2600021362304688,-4.734996795654297,-10.109996795654297,-11.58499526977539,1.0600051879882812,3,0.030494404777246187,1.5076969124318487,85.06999969482422,-1.712870987966733,85.8499984741211,-1.2391136689692919,86.38999938964844,0.030494404777246187 5323,2014-11-21,84.05999755859375,84.76000213623047,83.91000366210938,84.56999969482422,203600.0,0.0013103110702836762,-1.0987877589081354,1.2750004768353391,64.76447685403383,79.55737119253872,1.0442672442498377,-2.007204578748258,-7.336843703045645,-10.089666915613648,42.78849216053342,0.8499984741210938,4.793952031667828,1.2404979705810604,-4.50945869015311,6.990454631315231,-1.634480359786025,4.115476300948146,2.909602966308597,13.105379045913276,-55.288043495564956,2.8749783303670817,11,1.2950019836425781,-4.069995880126953,-10.24749755859375,-10.794998168945312,0.15000152587890625,4,0.019390969904279576,1.8333354526149817,83.94999694824219,1.5076969124318487,85.06999969482422,-1.712870987966733,85.8499984741211,0.019390969904279576 5324,2014-11-24,84.88999938964844,85.06999969482422,84.0,84.44000244140625,298800.0,0.00987392166501233,1.641982518272926,-0.8823432614777028,68.7931209115292,77.67462206177343,0.41463626383655594,-2.338034887655823,-8.059593873641063,-10.816088568275859,44.73047075232996,1.0699996948242188,4.316716925503044,1.677499771118164,-3.4467290938195703,6.801728636055898,-0.8846146613507102,4.239614203587038,1.944817053222664,36.752140467718554,-29.753893198139373,2.56211443246887,11,0.4650001525878906,-4.549999237060547,-11.209999084472656,-11.014999389648438,-1.2900009155273438,0,0.009423996436680016,-1.0987877589081354,84.05999755859375,1.8333354526149817,83.94999694824219,1.5076969124318487,85.06999969482422,0.009423996436680016 5325,2014-11-25,84.68000030517578,85.22000122070312,84.48999786376953,84.88999938964844,146100.0,-0.0024737788430030383,-1.4745710110819443,-0.4666677969550032,68.26346680102412,75.77046629998331,0.7173129833437315,-1.7590600995249588,-7.743216935672763,-10.495174294022817,46.05017689130684,0.7300033569335938,4.017179435667117,1.1760005950927734,-3.551230104165967,5.903231294351514,-1.1876147545365967,3.5396159447221436,2.025423418945323,45.957554566439086,-19.65136429150354,2.363615349629369,11,0.6749992370605469,-3.845001220703125,-11.010000228881836,-10.805000305175781,-2.5800018310546875,1,0.014643337970013492,1.641982518272926,84.88999938964844,-1.0987877589081354,84.05999755859375,1.8333354526149817,83.94999694824219,0.014643337970013492 5326,2014-11-26,84.48999786376953,85.04000091552734,84.25,84.5199966430664,191100.0,-0.0022437699660073918,-2.0980761750890107,0.1428519527702089,49.28478169422111,71.75756774854838,0.8159760790333479,-1.1972691716454733,-7.4126790871853245,-10.18960499710289,47.126403914561585,0.7900009155273438,3.7632344176505654,0.7109981536865178,-3.5249470919617494,4.946943399334785,-1.406974469137623,2.8289707765106584,2.0912088503515776,54.93814078563793,-8.242702843480608,2.117972622824135,11,0.8650016784667969,-3.0149993896484375,-10.67249870300293,-10.529998779296875,-3.1399993896484375,2,0.011007223679604161,-1.4745710110819443,84.68000030517578,1.641982518272926,84.88999938964844,-1.0987877589081354,84.05999755859375,0.011007223679604161 5327,2014-11-28,85.4800033569336,86.70999908447266,84.2699966430664,84.48999786376953,197400.0,0.011717428313352984,-2.412571891972641,-33.00152594099695,62.7296574786988,68.9680192236043,-0.23302199341091523,-1.8322920203926714,-8.262254653397576,-11.066534224657161,48.18245960485113,2.44000244140625,3.428456055737186,1.4160034179687528,-2.436740100549031,5.2687469364865365,-0.5103683412901461,3.3423751772276518,-1.8800048828125,56.0715093419364,-6.825263069786054,1.926371759258893,11,-0.12500381469726562,-3.9500045776367188,-11.445003509521484,-11.445003509521484,-2.8800048828125,4,0.0009358235671346193,-2.0980761750890107,84.48999786376953,-1.4745710110819443,84.68000030517578,1.641982518272926,84.88999938964844,0.0009358235671346193 5328,2014-12-01,84.80999755859375,86.19999694824219,84.43000030517578,85.30000305175781,325600.0,-0.007838158306360143,-1.83199462890625,-0.4949522972827176,55.79342643608138,65.59938511198432,0.27110045465315125,-0.8847363805440835,-7.423826521835409,-10.273107182077851,48.83252310019473,1.7699966430664062,3.0019374822910976,0.5409976959228544,-2.982575439246105,4.064570831091814,-1.2207888716616253,2.302784263507334,-1.1477990722656273,29.889218901760955,-30.86263443765897,1.7617865675844777,12,0.5450019836425781,-3.279998779296875,-10.314998626708984,-10.314998626708984,-1.3799972534179688,0,0.0023582665180310602,-2.412571891972641,85.4800033569336,-2.0980761750890107,84.48999786376953,-1.4745710110819443,84.68000030517578,0.0023582665180310602 5329,2014-12-02,84.66000366210938,85.36000061035156,84.06999969482422,85.0999984741211,262900.0,-0.0017685874401864865,1.6875044703526214,0.8979385295674649,50.60731329376213,62.15107770843825,0.1675020142734951,-0.4540110621454403,-7.094009255935873,-10.006975414864456,49.269839989456266,1.2900009155273438,2.5440883373881604,0.19800376892089844,-2.9256887540617527,3.3216962919035495,-1.3638424925704271,1.759850030412224,-0.9368491638183656,22.34864029130422,-34.30537960654406,1.561846261491329,12,0.4949951171875,-2.860004425048828,-10.16500473022461,-10.16500473022461,-1.5500030517578125,1,-0.005315433004618675,-1.83199462890625,84.80999755859375,-2.412571891972641,85.4800033569336,-2.0980761750890107,84.48999786376953,-0.005315433004618675 5330,2014-12-03,84.80000305175781,85.38999938964844,83.37000274658203,85.12000274658203,479700.0,0.0016536662366233301,3.6977049529368973,0.7272806089715802,43.692317443475055,58.736566684780676,-0.15321459834231632,-0.27163725598697397,-7.008553501324656,-10.031398591830225,49.60429539871571,2.0199966430664062,1.9983402346789063,0.12450294494628622,-2.39238225191572,2.6413881418082923,-1.1339396534847168,1.3829455433772893,1.9099960327148438,42.814427337932294,-8.10258960516012,1.2584425984310035,12,0.23999786376953125,-2.555004119873047,-10.305004119873047,-10.305004119873047,-2.0400009155273438,2,-0.014150996868529497,1.6875044703526214,84.66000366210938,-1.83199462890625,84.80999755859375,-2.412571891972641,85.4800033569336,-0.014150996868529497 5331,2014-12-04,84.13999938964844,85.16000366210938,83.91000366210938,84.8499984741211,324900.0,-0.007783061773081967,-1.1367694143577236,2.2187492549412298,38.98309468185071,55.87907284385292,0.4034191508238081,0.7189996771247422,-6.162866808871826,-9.256726857492367,50.17986167523465,1.25,1.471596535406178,-0.7220005035400447,-2.277062552686999,0.8330615456069097,-1.499531528113522,0.05553052103343248,2.503199768066409,23.053816985700582,-23.19349750620947,0.7775310245734797,12,0.9000015258789062,-1.4249992370605469,-9.079999923706055,-9.104999542236328,-0.8600006103515625,3,-0.024245316500184355,3.6977049529368973,84.80000305175781,1.6875044703526214,84.66000366210938,-1.83199462890625,84.80999755859375,-0.024245316500184355 5332,2014-12-05,84.80000305175781,85.01000213623047,84.13999938964844,84.52999877929688,277300.0,0.00784411298903076,1.5217381689517913,-0.3802881980636357,41.542641933299194,53.29886896377129,-0.13782502283073939,0.07878760615133729,-6.577332876925425,-9.794665328686577,49.250303734736875,0.8700027465820312,1.0136723500489069,-0.07199707031250568,-1.6225307076544198,1.4785365670294084,-0.8472638889834627,0.7032697483584514,1.7777321777343786,50.53014964966719,8.816690111358518,0.7752668186709605,12,0.23999786376953125,-1.9800033569335938,-9.117502212524414,-9.53000259399414,-2.2800064086914062,4,-0.04068401478159145,-1.1367694143577236,84.13999938964844,3.6977049529368973,84.80000305175781,1.6875044703526214,84.66000366210938,-0.04068401478159145 5333,2014-12-08,83.3499984741211,84.83000183105469,83.2300033569336,84.77999877929688,241200.0,-0.017099109969980875,1.091492512753003,-5.296213619666572,32.11768982555661,49.22382106532989,1.3420005235390704,1.595636966885337,-4.908406846012923,-8.214778999127901,47.96081216481028,1.5999984741210938,0.6530018180849311,-1.5125015258789034,-3.099302096789714,0.07429904503190699,-2.3059018113343086,-0.7191012404234982,3.163582105712891,5.555339702947566,-29.10704583208779,0.7934002854554072,12,1.6200027465820312,0.2050018310546875,-7.167497634887695,-7.754997253417969,-1.4300003051757812,0,-0.008998200524657052,1.5217381689517913,84.80000305175781,-1.1367694143577236,84.13999938964844,3.6977049529368973,84.80000305175781,-0.008998200524657052 5334,2014-12-09,83.87000274658203,83.94999694824219,82.13999938964844,82.31999969482422,299000.0,0.0062388036230425215,1.1169667874288365,-1.083917986693912,38.32553302132086,45.897383978696205,0.7399026827217625,1.1321012011627545,-5.216019542825762,-8.606945897025696,46.449476761900414,1.80999755859375,0.5034947050997971,-0.9914974212646541,-2.5809011236753605,0.5979062811460523,-1.7861992724700002,-0.19679557005930803,2.5122347443359416,53.23087252103365,20.874077085879826,0.7947018512053524,12,0.5549964904785156,-0.31500244140625,-6.905002593994141,-7.740001678466797,0.04999542236328125,1,-0.00524624331700263,1.091492512753003,83.3499984741211,1.5217381689517913,84.80000305175781,-1.1367694143577236,84.13999938964844,-0.00524624331700263 5335,2014-12-10,83.87999725341797,84.44000244140625,83.62000274658203,83.77999877929688,370600.0,0.00011916664491051776,-2.9048484077821577,0.06451501757218378,42.28275583632175,45.11938110559627,0.6755333072884753,1.1254662053190003,-4.99816650766374,-8.482158603764617,44.917279845539035,0.8199996948242188,0.3407473537311603,-0.9470027923584041,-2.592029740829247,0.6980241561124387,-1.7695162665938255,-0.1244893181229827,2.247705951423825,57.61574179335991,23.551573049573662,0.8225134742354211,12,0.5450019836425781,-0.3249969482421875,-6.444999694824219,-7.599998474121094,0.29000091552734375,2,-0.009179740918923707,1.1169667874288365,83.87000274658203,1.091492512753003,83.3499984741211,1.5217381689517913,84.80000305175781,-0.009179740918923707 5336,2014-12-11,84.5,84.98999786376953,83.87999725341797,83.9800033569336,340300.0,0.007391544669569816,-2.0832971294755915,5.20004577706569,53.81415655766154,44.12876989214768,0.063808740523001,0.4398023424047892,-5.371327121431989,-8.966238014653541,43.12171760210835,1.1100006103515625,0.05349345611519141,-0.2709999084472656,-1.8781808552254944,1.3361810383309631,-1.074590381836373,0.5325905649418416,1.3884409759301946,82.22990772960601,43.25438821377456,0.8035904733891115,12,-0.3300018310546875,-0.9449996948242188,-7.037502288818359,-8.220001220703125,-0.160003662109375,3,-0.020591690695497378,-2.9048484077821577,83.87999725341797,1.1169667874288365,83.87000274658203,1.091492512753003,83.3499984741211,-0.020591690695497378 5337,2014-12-12,82.72000122070312,84.22000122070312,82.58999633789062,83.83999633789062,312700.0,-0.021065074311205634,-1.3623175586023883,-2.1538506683099317,42.45499268851349,42.646721697973476,1.5769636907001257,2.092377689156379,-3.378133757711467,-7.060084991343757,40.706528567630166,1.910003662109375,-0.27146913803161965,-1.9019989013671932,-3.689024464161804,-0.1149733385725824,-2.7955116827644986,-1.0084861199698878,2.9435332600501596,20.350952336336015,-20.992424885200045,0.8935127813973038,12,1.0449981689453125,1.6650009155273438,-5.257503509521484,-6.44000244140625,3.1999969482421875,4,0.006769796304761044,-2.0832971294755915,84.5,-2.9048484077821577,83.87999725341797,1.1169667874288365,83.87000274658203,0.006769796304761044 5338,2014-12-15,84.27999877929688,84.62999725341797,82.51000213623047,82.63999938964844,411000.0,0.018858770981295736,-1.2315809762443983,-1.464291553133515,46.82622475000079,42.22660074866666,-0.07389081676679154,0.4142137701678337,-4.760442169821886,-8.480382872406423,38.19372486089001,2.1199951171875,-0.28348934428686334,-0.25350112915039347,-1.9135622259920098,1.4065599676912228,-1.0835316775712016,0.5765294192704147,1.172123595990115,75.087738084084,31.79364617203281,0.8300305484208089,12,-0.5149993896484375,0.345001220703125,-4.54749870300293,-5.864997863769531,1.3199996948242188,0,-0.02088279736262655,-1.3623175586023883,82.72000122070312,-2.0832971294755915,84.5,-2.9048484077821577,83.87999725341797,-0.02088279736262655 5339,2014-12-16,82.97000122070312,84.04000091552734,82.7699966430664,83.98999786376953,380400.0,-0.015543397930323,1.267859210768319,-0.6219494040696322,42.01682168825239,42.04043455364192,1.0853003490762916,1.533478820355441,-3.2746427108392027,-7.034330147190772,35.48425803223787,1.5100021362304688,-0.539403202225202,-1.3924987792968722,-2.9486872379166726,0.16368967932292833,-2.1705930086067724,-0.6144045499869719,2.2833937754455462,18.548382134880544,-23.400497328312237,0.7780942293098998,12,0.6800003051757812,1.654998779296875,-3.0150012969970703,-4.555000305175781,2.6699981689453125,1,-0.012655213165114532,-1.2315809762443983,84.27999877929688,-1.3623175586023883,82.72000122070312,-2.0832971294755915,84.5,-0.012655213165114532 5340,2014-12-17,85.12999725341797,85.27999877929688,82.38999938964844,83.19999694824219,330000.0,0.026033457887618683,1.5919238019644806,-1.8921633892574778,52.52365532005531,43.54494129122021,-1.1431810443648374,-0.7201458577482924,-5.2020660122518905,-9.037942598950792,32.80474519050311,2.8899993896484375,-0.6438607903930631,0.803497314453125,-0.6367995993534095,2.2437942282596595,0.08334885754985066,1.5236457713563993,-2.9899978637695312,94.80963468656117,52.25231327727522,0.7201484569032672,12,-1.4199981689453125,-0.5049972534179688,-4.939996719360352,-6.714996337890625,-0.6999969482421875,2,-0.014213545442397835,1.267859210768319,82.97000122070312,-1.2315809762443983,84.27999877929688,-1.3623175586023883,82.72000122070312,-0.014213545442397835 5341,2014-12-18,87.4000015258789,87.43000030517578,85.63999938964844,85.87000274658203,249600.0,0.02666515148242654,1.2515786645169957,0.7927453561503583,56.876780965434925,45.24873451701308,-3.243178015504739,-2.9583165364136192,-7.217995988288493,-11.132464612797719,31.762104909491683,2.3000030517578125,-0.631801906751619,2.9570014953613253,0.9847819660632808,4.92922102465937,1.9708917307123102,3.9431112600103404,-5.197202148437498,99.40478623318393,56.13799279990306,0.9861097646490222,12,-2.615001678466797,-2.615001678466797,-7.157501220703125,-8.985000610351562,-2.8400039672851562,3,-0.03695655950277299,1.5919238019644806,85.12999725341797,1.267859210768319,82.97000122070312,-1.2315809762443983,84.27999877929688,-0.03695655950277299 5342,2014-12-19,86.51000213623047,87.58000183105469,85.7699966430664,87.16000366210938,627500.0,-0.0101830592003469,1.4295406483458528,-0.42483793756856486,55.99437426322272,47.90169945453153,-2.330146257161246,-1.9675728322675639,-6.0422745009067285,-10.07436852420048,31.326134334926092,1.8100051879882812,-0.591399730290675,1.9390018463134737,-0.2217777999472048,4.099781492574152,0.8586120231831416,3.019391669443806,-4.120002746582031,79.38344525066738,33.00243890695151,1.0803898231303368,12,-1.6500015258789062,-1.6500015258789062,-5.880001068115234,-8.075000762939453,-0.5800018310546875,4,-0.02508387174609772,1.2515786645169957,87.4000015258789,1.5919238019644806,85.12999725341797,1.267859210768319,82.97000122070312,-0.02508387174609772 5343,2014-12-22,85.69000244140625,86.81999969482422,85.37999725341797,86.37000274658203,265900.0,-0.009478669224085023,-1.2153701693124799,1.04615185980727,53.46800793251199,49.584196666886086,-1.2776709305388465,-1.0742746161208174,-4.906985186362618,-9.07256828287558,30.628824747456164,1.44000244140625,-0.4692502107862282,1.0375019073486271,-1.1646882683038484,3.2396920830011027,-0.06359318047761064,2.138596995174865,-2.9886029052734386,63.58384391941952,13.57784990537926,1.1010950878262342,12,-0.7050018310546875,-0.8300018310546875,-4.7350006103515625,-6.930000305175781,-1.470001220703125,0,0.0026840438906081676,1.4295406483458528,86.51000213623047,1.2515786645169957,87.4000015258789,1.5919238019644806,85.12999725341797,0.0026840438906081676 5344,2014-12-23,85.69000244140625,86.13999938964844,85.0,85.94999694824219,392700.0,0.0,2.5625014901175405,0.3823446914023494,53.02514950183344,50.777795963054054,-1.1089748284674528,-1.065917525262364,-4.583905431327921,-8.890199462454547,29.65969730822855,1.1399993896484375,-0.40981021568283893,0.9975017547607479,-1.2514185341765227,3.2464220436980185,-0.12695838970788031,2.121961899229376,-2.6958867675781306,63.58384391941952,12.144856254753428,1.1244601444686342,12,-0.7050018310546875,-0.8300018310546875,-4.620002746582031,-6.81500244140625,-2.600006103515625,1,-0.0010503438525013564,-1.2153701693124799,85.69000244140625,1.4295406483458528,86.51000213623047,1.2515786645169957,87.4000015258789,-0.0010503438525013564 5345,2014-12-24,85.91999816894531,86.70999908447266,85.36000061035156,85.52999877929688,103900.0,0.0026840438906081676,-2.6986476035199933,-1.5000293444450965,56.232489255802726,51.04649959618086,-1.1389361876383646,-1.2630076349949064,-4.502764774697084,-8.94900796956722,28.675985424851525,1.3499984741210938,-0.11263376520081181,1.1654975891113253,-1.149374956561772,3.4803701347844225,0.008061316274776686,2.322933861947874,-2.6507293256835993,35.6588184501103,-18.57051866880994,1.15743627283655,12,-0.93499755859375,-1.05999755859375,-4.729999542236328,-6.924999237060547,-1.2999954223632812,2,-0.0032588312996272295,2.5625014901175405,85.69000244140625,-1.2153701693124799,85.69000244140625,1.4295406483458528,86.51000213623047,-0.0032588312996272295 5346,2014-12-26,85.41999816894531,86.44999694824219,85.37000274658203,86.30999755859375,129000.0,-0.005819366976903884,-1.181827990135635,-2.282053288469815,52.195450890888814,52.12877272977811,-0.5528483616650419,-0.727037572149257,-3.666522587072734,-8.32178226172519,27.874206829164216,1.0799942016601562,0.08716977254159985,0.6189975738525391,-1.7108181457090978,2.948813293414176,-0.5459102859282865,1.7839054336333646,-1.8920853464160245,16.278987242951686,-36.83125301649358,1.1649078597808198,12,-0.43499755859375,-0.55999755859375,-3.6449966430664062,-6.254997253417969,-0.0800018310546875,4,-0.011589766857773687,-2.6986476035199933,85.91999816894531,2.5625014901175405,85.69000244140625,-1.2153701693124799,85.69000244140625,-0.011589766857773687 5347,2014-12-29,85.55999755859375,85.87999725341797,84.94999694824219,85.16999816894531,178800.0,0.001638953320644454,-1.240959647026381,-0.4382018619164366,58.62607658822261,53.43986737846943,-0.27672997154844836,-0.9072520006695584,-3.466556135796097,-8.316642668451308,26.23858963968917,0.9300003051757812,0.2558809370089392,0.7549972534179688,-1.5799954908603837,3.089989997696321,-0.4124991187212146,1.922493625557152,-1.7889593955529364,32.62030558332143,-25.410402764954505,1.167496372139179,12,-0.5749969482421875,-0.6999969482421875,-3.37249755859375,-6.394996643066406,-6.5099945068359375,0,-0.011687704868331372,-1.181827990135635,85.41999816894531,-2.6986476035199933,85.91999816894531,2.5625014901175405,85.69000244140625,-0.011687704868331372 5348,2014-12-30,85.01000213623047,86.05000305175781,84.97000122070312,85.11000061035156,128600.0,-0.0064281841755152724,-11.0,-0.25640674517782386,54.43925650133515,54.820137913256396,0.433269062754988,-0.35995979454547467,-2.6088590794866207,-7.623073396318119,24.547538902974754,1.0800018310546875,0.2665599481336045,0.19500160217285156,-2.1417937061543455,2.5317969105000486,-0.973396051990747,1.36339925633645,-1.010426153108824,3.4093815429564738,-52.94704247511608,1.1683976541635976,12,-0.02500152587890625,-0.15000152587890625,-2.7975025177001953,-5.845001220703125,-6.340003967285156,1,0.010822234393912833,-1.240959647026381,85.55999755859375,-1.181827990135635,85.41999816894531,-2.6986476035199933,85.91999816894531,0.010822234393912833 5349,2014-12-31,84.20999908447266,85.5999984741211,84.1500015258789,85.33999633789062,223300.0,-0.00941069323202448,-1.3200092774003747,11.30014496070802,51.21057256886331,54.67423982979062,1.5954410484039272,0.4264666269943831,-1.5289296949940478,-6.699775727689428,22.872038095732176,1.4499969482421875,0.5224513742486323,-0.5825012207031222,-2.9341987488969465,1.7691963074907022,-1.7583499848000343,0.59334754339379,3.3700027465820312,2.3436568676537206,-51.62884054720333,1.175848764096913,12,1.6550025939941406,0.6500015258789062,-1.5374984741210938,-5.0449981689453125,-6.290000915527344,2,0.00011877611137878219,-11.0,85.01000213623047,-1.240959647026381,85.55999755859375,-1.181827990135635,85.41999816894531,0.00011877611137878219 5350,2015-01-02,83.5999984741211,84.8499984741211,82.7300033569336,84.63999938964844,206700.0,-0.007243802600444882,1.9041047213440285,0.9203570295251534,46.69602660543727,53.543044900902,2.19658173691937,0.9928608757601012,-0.692867260557648,-5.975961081153088,21.39984147013382,2.1199951171875,0.6173654515652771,-1.1325016021728516,-3.543868970594957,1.278865766249254,-2.3381852863839043,0.0731820820382012,3.911403350830085,23.387005806143314,-25.89531777277019,1.2056836842110492,1,1.5550041198730469,1.2600021362304688,-0.7524986267089844,-4.43499755859375,-5.519996643066406,4,-0.006100504133242812,-1.3200092774003747,84.20999908447266,-11.0,85.01000213623047,-1.240959647026381,85.55999755859375,-0.006100504133242812 5351,2015-01-05,82.0999984741211,83.79000091552734,82.06999969482422,82.87999725341797,276500.0,-0.01794258405954796,-3.095258855585831,0.7499981660125444,47.67614965750624,52.61879772248906,3.202489977789739,2.4582275688171364,1.0236490804938967,-4.36268854661725,19.845312264290474,1.720001220703125,0.8551200770400982,-2.530501556396487,-5.205560521455681,0.14455740866270617,-3.868031038926091,-1.1929720738668834,5.220147412109384,0.7537375375478993,-50.03236880961642,1.337529482529597,1,2.345001220703125,2.7250022888183594,0.9950008392333984,-2.93499755859375,-3.6500015258789062,0,0.030694327884247974,1.9041047213440285,83.5999984741211,-1.3200092774003747,84.20999908447266,-11.0,85.01000213623047,0.030694327884247974 5352,2015-01-06,81.3499984741211,82.58000183105469,81.06999969482422,81.91999816894531,352000.0,-0.009135201144204741,-1.6725766485946352,0.7307699831761806,38.30805117847742,50.934358083151885,3.5129988909173306,3.0952021610580687,1.9430379598470608,-3.508215738039553,18.425031472549158,1.5100021362304688,0.7714867218525825,-3.1080013275146428,-6.15598771455798,-0.06001494047130507,-4.631994521036319,-1.5840081339929668,5.655138640625012,5.622461657722305,-40.350971617033245,1.52399319352167,1,2.5400009155273438,2.9750022888183594,2.065000534057617,-2.18499755859375,-1.4599990844726562,1,0.04904730102777832,-3.095258855585831,82.0999984741211,1.9041047213440285,83.5999984741211,-1.3200092774003747,84.20999908447266,0.04904730102777832 5353,2015-01-07,82.5999984741211,82.69999694824219,81.37999725341797,81.70999908447266,222900.0,0.015365704037445749,1.4220259260296217,-1.5614032739489498,48.51642767948206,50.43338899177951,1.9876048295597286,1.8826579543088826,0.8778655334003531,-4.652119785081965,17.784438545391904,1.3499984741210938,0.44586983793402624,-1.8205013275146484,-4.943419221353494,1.3024165663241973,-3.381960274434064,-0.25904238059523266,3.9303276470312625,33.77481659132708,-15.02048463284224,1.5614589469194196,1,1.2900009155273438,1.7250022888183594,0.8425006866455078,-3.43499755859375,-1.0699996948242188,2,-0.042978153607054925,-1.6725766485946352,81.3499984741211,-3.095258855585831,82.0999984741211,1.9041047213440285,83.5999984741211,-0.042978153607054925 5354,2015-01-08,83.43000030517578,83.83999633789062,82.70999908447266,83.0199966430664,260200.0,0.010048448503479523,-1.1941720245326064,0.4606785879609786,42.369851699355266,48.89309592995202,0.897712342483473,1.073016180542183,0.2551732924273864,-5.356230672709771,17.794727678814542,1.2399978637695312,0.1904413645923171,-0.9684993743896513,-4.113864852369559,2.176866103590257,-2.5411821133796053,0.6041833646003028,2.6634997018703217,62.43389874296602,18.655265837369285,1.5726827389899536,1,0.3299980163574219,0.8950004577636719,0.012498855590820312,-4.2649993896484375,-2.5900039672851562,3,-0.057053842967985324,1.4220259260296217,82.5999984741211,-1.6725766485946352,81.3499984741211,-3.095258855585831,82.0999984741211,-0.057053842967985324 5355,2015-01-09,83.11000061035156,83.80000305175781,82.41000366210938,83.62999725341797,295200.0,-0.0038355470892209587,2.23252574895984,-1.268273167100856,26.65939424731704,46.05575630288848,0.8685313231574554,1.4043749392147618,0.7243654210182342,-4.924494921220997,17.540582189637497,1.3899993896484375,0.008051323081843975,-1.2499992370605497,-4.440611430313865,1.9406129561927656,-2.8453053336872074,0.34530685956610796,2.5816193717167835,73.64633168901779,35.37956553235571,1.5953060966266606,1,0.4500007629394531,1.2150001525878906,0.36749839782714844,-3.9449996948242188,-0.45999908447265625,4,-0.06244738783890491,-1.1941720245326064,83.43000030517578,1.4220259260296217,82.5999984741211,-1.6725766485946352,81.3499984741211,-0.06244738783890491 5356,2015-01-12,82.76000213623047,83.52999877929688,82.6500015258789,83.52999877929688,191300.0,-0.004211267856464196,1.2857171166707952,1.4807723344630779,28.323684126967322,42.68882380719346,0.8957240396610331,1.7047360693729132,1.2180520515733804,-4.477552589395998,16.943586572625023,0.8799972534179688,-0.1943047533262927,-1.512997817993167,-4.781477016948443,1.7554813809621095,-3.147237417470805,0.12124178148447129,2.561888222858343,61.01099240089349,26.790821840043428,1.634239599477639,1,0.7999992370605469,1.5649986267089844,0.8824977874755859,-3.595001220703125,0.55999755859375,0,-0.05654905974352287,2.23252574895984,83.11000061035156,-1.1941720245326064,83.43000030517578,1.4220259260296217,82.5999984741211,-0.05654905974352287 5357,2015-01-13,83.27999877929688,85.16999816894531,82.41000366210938,83.52999877929688,203500.0,0.006283187888401098,-1.7738774383511227,0.3246767401535794,35.56882452373338,40.59210914301548,0.020448224491318,1.2952523952381796,0.8252805227004956,-4.895160441544647,17.603468097838586,2.7599945068359375,-0.48051702358625903,-1.0210010528564482,-4.242723661887496,2.2007215561745994,-2.631862357371972,0.5898602516590756,-2.2099990844726562,50.131954271956644,18.81535733781827,1.610861304515526,1,0.05500030517578125,1.0450019836425781,0.5975017547607422,-4.114997863769531,0.970001220703125,1,-0.057997140992458895,1.2857171166707952,82.76000213623047,2.23252574895984,83.11000061035156,-1.1941720245326064,83.43000030517578,-0.057997140992458895 5358,2015-01-14,82.5199966430664,83.05999755859375,82.04000091552734,82.25,187600.0,-0.009125866322891918,-1.9565342385475293,-1.079986572265625,32.60149154359269,38.52443347354097,0.43594265670283505,2.0202165230073774,1.6763183116911193,-4.038704098964047,17.946519009727467,1.2399978637695312,-0.7009351050628965,-1.6930030822753963,-5.011825309786843,1.6258191452360506,-3.35241419603112,-0.03359196851967283,-1.3679969787597628,15.33534021523199,-11.408104017006199,1.6594111137557226,1,0.6000022888183594,1.8050041198730469,1.410003662109375,-3.3549957275390625,1.470001220703125,2,-0.03187102957352039,-1.7738774383511227,83.27999877929688,1.2857171166707952,82.76000213623047,2.23252574895984,83.11000061035156,-0.03187102957352039 5359,2015-01-15,81.91999816894531,83.12000274658203,81.58000183105469,82.93000030517578,262500.0,-0.007270946419403512,1.2158174662853818,-3.74079516233858,28.902944078444378,36.54742430387509,0.7564973819021787,2.674648703977226,2.35935582103788,-3.3474755442423145,18.193505775591664,1.5400009155273438,-1.073281330293355,-2.2405014038085938,-5.673374841288364,1.1923720336711767,-3.956938122548479,-0.5240646850687085,-0.6876385345458971,9.47065974140789,-15.478114266231554,1.716436718739882,1,1.2000007629394531,2.4050025939941406,2.3425025939941406,-2.7549972534179688,2.8499984741210938,3,-0.004760734843330172,-1.9565342385475293,82.5199966430664,-1.7738774383511227,83.27999877929688,1.2857171166707952,82.76000213623047,-0.004760734843330172 5360,2015-01-16,83.91999816894531,83.98999786376953,81.87000274658203,81.87000274658203,247500.0,0.02441406304569682,-1.068292537691154,-2.0296941450186203,43.169396249226985,36.04667392517739,-1.3335769559965485,0.6106595256120215,0.4760514924552126,-5.239857293829289,17.889896053074736,2.1199951171875,-1.317539767133951,-0.18000144958496378,-3.5834565195344226,3.223453620364495,-1.881728984559686,1.5217260853897585,-2.6088857638549854,65.18102297746458,37.51892884216958,1.7017275349747276,1,-0.7999992370605469,0.4050025939941406,0.07000160217285156,-4.754997253417969,0.44000244140625,4,-0.036701643210884205,1.2158174662853818,81.91999816894531,-1.9565342385475293,82.5199966430664,-1.7738774383511227,83.27999877929688,-0.036701643210884205 5361,2015-01-20,84.16999816894531,84.75,82.6500015258789,83.83000183105469,243900.0,0.0029790277103760587,1.7999979654947917,0.16585224248875127,43.733093558835094,36.6494564118838,-1.4070330004546605,0.11201139625073608,0.35192659078526844,-5.385121637790633,16.678461779576352,2.0999984741210938,-1.462433730683557,0.23149871826171875,-2.7986965711474596,3.261694007670897,-1.2835989264428633,1.7465963629663008,-2.781708048577883,72.14481838197166,43.246461019683565,1.5150976447045887,1,-0.8950004577636719,0.15500259399414062,-0.17999839782714844,-5.004997253417969,-0.5699996948242188,1,-0.018058651254993285,-1.068292537691154,83.91999816894531,1.2158174662853818,81.91999816894531,-1.9565342385475293,82.5199966430664,-0.018058651254993285 5362,2015-01-21,84.33999633789062,84.87999725341797,83.37000274658203,84.2699966430664,313400.0,0.002019700280901704,1.6260739187835445,0.2058836729198456,46.87205482906522,36.46674831739304,-1.2385429473830243,-0.24126340712570027,0.17729746343881914,-5.448651611945806,15.363182565897676,1.5099945068359375,-1.4889928568846926,0.5099971771240206,-2.278249735495166,3.298244089743207,-0.8841262791855797,1.904120633433621,-2.876072056551635,83.63631319401577,49.385791038057874,1.3941234563095968,1,-0.964996337890625,-0.014995574951171875,-0.4774971008300781,-5.174995422363281,-1.2299957275390625,2,-0.01209386634284404,1.7999979654947917,84.16999816894531,-1.068292537691154,83.91999816894531,1.2158174662853818,81.91999816894531,-0.01209386634284404 5363,2015-01-22,85.91999816894531,86.18000030517578,83.66000366210938,84.61000061035156,181500.0,0.01873371946478075,1.7540919361966465,18.71433242506812,57.44125066317312,38.14134820226168,-2.5681448677913323,-1.9005955872802502,-1.3548989293679483,-6.910160332395094,14.54729558450344,2.5199966430664062,-1.375357233982669,2.0784992218017635,-0.7437381424438172,4.900736586047344,0.6673805396789732,3.489617903924554,-4.381952409854193,94.34777777224923,53.74541926260121,1.4111186821227872,1,-2.039997100830078,-1.5949974060058594,-1.8449974060058594,-6.754997253417969,-3.3499984741210938,3,-0.019436664391700553,1.6260739187835445,84.33999633789062,1.7999979654947917,84.16999816894531,-1.068292537691154,83.91999816894531,-0.019436664391700553 5364,2015-01-23,85.5999984741211,86.25,85.31999969482422,85.91000366210938,146400.0,-0.003724391313358777,-1.1379249866266783,-0.23664562269952943,58.92857386141473,41.72681260382811,-2.1321818648367525,-1.673484934787794,-1.0011097993240838,-6.481266908420167,14.017785931452947,0.9300003051757812,-1.045919326036369,1.7629997253417997,-1.0470878607835772,4.573087311467177,0.35795593227911127,3.168043518404488,-3.8762745331865887,85.15977320826693,40.62912302019436,1.4050437930626853,1,-1.68499755859375,-1.2749977111816406,-1.404998779296875,-6.43499755859375,-3.4199981689453125,4,-0.018808418680501537,1.7540919361966465,85.91999816894531,1.6260739187835445,84.33999633789062,1.7999979654947917,84.16999816894531,-0.018808418680501537 5365,2015-01-26,85.63999938964844,85.91000366210938,84.79000091552734,85.44999694824219,278500.0,0.00046730042336906585,2.068454496049496,-0.6129008441414614,68.17249328511303,46.154458065844295,-1.9842237272929282,-1.829328843922923,-1.0280815967269064,-6.422692052946871,13.022984721936199,1.1200027465820312,-0.9440601670628013,1.8170005798339872,-0.9518797908420993,4.585880950510074,0.4325603944959511,3.2014407651720234,-3.6446988851700013,83.05553141934348,31.62472088848616,1.3844401853380428,1,-1.7249984741210938,-1.3149986267089844,-1.5024986267089844,-6.474998474121094,-4.459999084472656,0,-0.010158836440711028,-1.1379249866266783,85.5999984741211,1.7540919361966465,85.91999816894531,1.6260739187835445,84.33999633789062,-0.010158836440711028 5366,2015-01-27,84.43000030517578,85.56999969482422,83.7300033569336,84.72000122070312,261100.0,-0.014128901133772187,-1.17751714361815,-1.526300995823964,65.09805270866026,49.43548341972505,-0.5726428559970742,-0.7349837480488475,0.14730502744691876,-5.11632044084061,11.687341135070776,1.9099960327148438,-0.8398847427111491,0.656501388549799,-2.0262253069320195,3.3392280840316175,-0.6848619591911103,1.9978647362907083,-2.1794178309660452,36.80550588497088,-19.576233778289193,1.341363347740908,1,-0.5149993896484375,-0.10499954223632812,-0.2625007629394531,-5.2649993896484375,-2.7900009155273438,1,-0.0008290855687693721,2.068454496049496,85.63999938964844,-1.1379249866266783,85.5999984741211,1.7540919361966465,85.91999816894531,-0.0008290855687693721 5367,2015-01-28,84.55999755859375,85.8499984741211,84.1500015258789,85.48999786376953,218800.0,0.0015397045238432217,1.0606004559137001,3.2068874799400175,60.79295339260402,52.5678680696152,-0.5609699937013772,-0.9947406154255134,-0.019086587540328992,-5.149807536511716,10.714737866713978,1.6999969482421875,-0.5354286015205787,0.8364986419677791,-1.741254753556717,3.4142520374922753,-0.452378055794469,2.1253753397300272,-2.069450032836599,34.748848224911335,-23.480754629379355,1.2888766977622506,1,-0.6449966430664062,-0.23499679565429688,0.22500228881835938,-5.234996795654297,-3.5699996948242188,2,-0.011352875025894438,-1.17751714361815,84.43000030517578,2.068454496049496,85.63999938964844,-1.1379249866266783,85.5999984741211,-0.011352875025894438 5368,2015-01-29,85.93000030517578,85.94999694824219,83.22000122070312,84.81999969482422,240300.0,0.016201546666705147,3.747843855319375,-1.1935486517305594,62.993769588995896,56.355737570787596,-1.5604983431471453,-2.4161634151506632,-1.4215979861252492,-6.425690497001611,9.358835381669198,2.7299957275390625,-0.18248664129143322,2.160501480102539,-0.5436511826204793,4.864654142825557,0.8084251487410228,3.5125778114640553,-3.2138856309640573,89.43894971144259,30.429967350491175,1.3520763313615112,1,-1.8699989318847656,-1.9850006103515625,-1.0699996948242188,-6.529998779296875,-4.730003356933594,3,-0.03281740585138071,1.0606004559137001,84.55999755859375,-1.17751714361815,84.43000030517578,2.068454496049496,85.63999938964844,-0.03281740585138071 5369,2015-01-30,84.22000122070312,86.27999877929688,83.88999938964844,85.43000030517578,420400.0,-0.01989990781333284,-1.5561453254727566,-1.0900886658876898,55.040877221429945,57.67479101214348,0.5700087951455117,-0.743496001584532,0.2243910744851263,-4.630719370631255,8.729900160524643,2.3899993896484375,0.028058392591489678,0.4500022888183537,-2.254497067071185,3.154501644707892,-0.9022473891264156,1.802251966763123,-1.291853426944101,32.67976463548419,-23.466543291824145,1.3522496779447692,1,0.24499893188476562,-0.3300018310546875,0.7024993896484375,-4.819999694824219,-4.349998474121094,4,-0.0195915637848898,3.747843855319375,85.93000030517578,1.0606004559137001,84.55999755859375,-1.17751714361815,84.43000030517578,-0.0195915637848898 5370,2015-02-02,83.08999633789062,84.4000015258789,81.5999984741211,84.0,439600.0,-0.013417298342839779,2.2748445126576065,0.7520697112807935,51.39946639539933,58.52661021620617,1.754389201036659,0.3650584915344268,1.293343936848629,-3.41234944633743,9.287874771317261,2.8000030517578125,0.3333423849826431,-0.6545024871826115,-3.375319040382223,2.066314066017,-2.0149107637824244,0.7059057894172014,3.19000244140625,31.837559115577168,-22.71464907269438,1.360408276599809,2,0.8500022888183594,0.8000030517578125,1.8325042724609375,-3.6899948120117188,-3.1699981689453125,0,-0.010951932516813367,-1.5561453254727566,84.22000122070312,3.747843855319375,85.93000030517578,1.0606004559137001,84.55999755859375,-0.010951932516813367 5371,2015-02-03,84.62000274658203,84.63999938964844,83.11000061035156,83.44999694824219,257800.0,0.018413846144240242,1.5289255156150494,-1.2857154834166136,55.23438612929548,59.45575813845397,0.3295886115708129,-1.0187050816074645,-0.2560489054495747,-4.860483239663424,9.827530515957742,1.5500030517578125,0.8010973550156848,0.7495037078857365,-1.8826100129584802,3.381617428729953,-0.5665531525363718,2.065560568307845,1.6599960327148438,64.53000161391029,9.029585861469812,1.3160568604221055,2,-0.6800041198730469,-0.8600044250488281,0.30249786376953125,-5.220001220703125,-4.180000305175781,1,-0.04065235558675517,2.2748445126576065,83.08999633789062,-1.5561453254727566,84.22000122070312,3.747843855319375,85.93000030517578,-0.04065235558675517 5372,2015-02-04,85.33999633789062,85.66999816894531,84.52999877929688,84.52999877929688,320300.0,0.008508550791056058,-1.814821791877025,0.6923021746927065,61.05015369400752,59.85674736410225,-0.2610944305696421,-1.5014305734059832,-0.9513556880184382,-5.49805708318695,9.53901585743644,1.1399993896484375,1.0079817286542152,1.2699974060058565,-1.1543789155766717,3.694373727588385,0.0578092452145853,2.4821855667971278,0.8464024353027355,79.9144790574764,18.534806442315087,1.2121881607912677,2,-1.3999977111816406,-1.6649971008300781,-0.4174957275390625,-5.939994812011719,-4.989997863769531,2,-0.04335595391394931,1.5289255156150494,84.62000274658203,2.2748445126576065,83.08999633789062,-1.5561453254727566,84.22000122070312,-0.04335595391394931 5373,2015-02-05,79.05000305175781,82.41999816894531,76.72000122070312,82.41999816894531,2232300.0,-0.07370510377371653,2.382792407722679,-4.160500339085224,42.22223416828007,58.000487398198395,5.533851013543199,4.752639843298738,5.287196932838469,0.8360618859128692,10.38528297028277,8.6199951171875,1.0416514250954947,-4.842496109008792,-8.097546808648389,-1.5874454093691952,-6.470021458828583,-3.2149707591890007,7.044667715454096,24.372410314688665,-41.773430975870156,1.6275253498197972,2,2.4499969482421875,2.4499969482421875,5.87249755859375,0.34999847412109375,2.399993896484375,3,0.024541362898386154,-1.814821791877025,85.33999633789062,1.5289255156150494,84.62000274658203,2.2748445126576065,83.08999633789062,0.024541362898386154 5374,2015-02-06,78.66999816894531,79.58000183105469,77.48999786376953,78.61000061035156,1168000.0,-0.004807145707049432,1.2234027011233037,-0.01780345564530735,34.40285374683468,54.24830522727858,5.394775969288489,5.0148678102449225,5.5835273318108705,1.2656160045025047,11.992027882844777,2.0900039672851562,0.9979285964606106,-4.984500885009766,-8.991223313054178,-0.9777784569653534,-6.987862099031972,-2.9811396709875595,7.049685816406239,21.787682828486037,-42.64277024862332,2.003361214022206,2,2.8300018310546875,2.8300018310546875,6.25250244140625,0.7800025939941406,2.9800033569335938,4,0.03215963948370315,2.382792407722679,79.05000305175781,-1.814821791877025,85.33999633789062,1.5289255156150494,84.62000274658203,0.03215963948370315 5375,2015-02-09,77.91999816894531,78.91999816894531,77.80999755859375,78.58999633789062,413900.0,-0.009533494565353351,-1.4943851046685068,-11.16709053916582,31.96768799873915,50.5671535928429,5.5144328364872734,5.645560554803183,6.246182529764781,2.0609876493022057,13.571227908167485,1.1100006103515625,0.6429941771688732,-5.475000762939459,-10.23219769304606,-0.7178038328328569,-7.85359922799276,-3.096402297886158,7.439698505820303,13.407791702966684,-47.97946245953384,2.3785984650533005,2,3.5800018310546875,3.5800018310546875,7.442502975463867,2.305004119873047,3.6800003051757812,0,0.025025726687117444,1.2234027011233037,78.66999816894531,2.382792407722679,79.05000305175781,-1.814821791877025,85.33999633789062,0.025025726687117444 5376,2015-02-10,78.08000183105469,78.37000274658203,77.22000122070312,78.0,752700.0,0.0020534351369265735,2.484833772599066,-0.11940604431893234,31.928429966416587,47.35998432326651,4.871216796413222,5.39349313810601,6.005017745251337,1.9646718060446773,15.292869358315237,1.1500015258789062,0.25640976472109855,-5.080997085571283,-10.39726280325111,0.23526863210854287,-7.739129944411189,-2.4228642267313774,6.934107025548428,15.195542727181282,-41.58548130707644,2.6581328588399122,2,3.4199981689453125,3.4199981689453125,6.927499771118164,2.4949989318847656,3.6500015258789062,1,0.023565526315840968,-1.4943851046685068,77.91999816894531,1.2234027011233037,78.66999816894531,2.382792407722679,79.05000305175781,0.023565526315840968 5377,2015-02-11,78.44999694824219,78.79000091552734,74.38999938964844,78.20999908447266,757100.0,0.004738666861049401,8.565160423594584,2.999904634751097,26.815639547824603,43.3401920964697,3.9597865156563046,4.894011659205475,5.524571795744308,1.6539774143841441,16.59362702585238,4.400001525878906,-0.2652768430501169,-4.46950187683106,-10.186708929672719,1.247705176010598,-7.328105403251897,-1.6108983504102241,6.232347602924932,50.560375788117526,-1.4080357971639046,2.8586035264208305,2,1.8850021362304688,1.8850021362304688,6.185003280639648,2.6200027465820312,4.5800018310546875,2,0.0253665464700652,2.484833772599066,78.08000183105469,-1.4943851046685068,77.91999816894531,1.2234027011233037,78.66999816894531,0.0253665464700652 5378,2015-02-12,79.88999938964844,80.08999633789062,78.68000030517578,78.94000244140625,675400.0,0.018355672369959386,1.0888971776700236,3.958355850844009,33.4300697272503,40.93899126378307,1.757755495627194,3.422339035750497,4.010173813366151,0.29853771322635225,17.966069480848816,1.6399993896484375,-0.6755191507442078,-2.8979995727539034,-8.772710564296318,2.9767114187885113,-5.835355068525104,0.039355923017296846,4.174804451827555,96.491279731231,46.70872336521066,2.9373554957712074,2,0.1399993896484375,0.44499969482421875,4.217500686645508,1.8199996948242188,3.8899993896484375,3,0.005757905720202849,8.565160423594584,78.44999694824219,2.484833772599066,78.08000183105469,-1.4943851046685068,77.91999816894531,0.005757905720202849 5379,2015-02-13,81.52999877929688,81.6500015258789,79.94000244140625,79.9800033569336,553500.0,0.020528218828111955,-1.0981619213000884,1.6315793700509162,39.08656343417531,39.57089093475819,-0.3396683908428031,1.8462837092961308,2.318137435445067,-1.2417137287434912,19.447980132260646,1.7600021362304688,-1.0201038868771377,-1.2385002136230412,-7.127913069163313,4.65091264191723,-4.18320664139317,1.7062062141470875,1.9543167950694595,98.34707009267714,50.59330983087381,2.9447064277701345,2,-1.5,-1.1949996948242188,2.5775012969970703,0.2350006103515625,1.5999984741210938,4,-0.0009812563749848069,1.0888971776700236,79.88999938964844,8.565160423594584,78.44999694824219,2.484833772599066,78.08000183105469,-0.0009812563749848069 5380,2015-02-17,80.83999633789062,81.41000366210938,80.11000061035156,81.22000122070312,806100.0,-0.008463172473166525,2.421016704143913,-0.24516516457390936,40.196605816255406,37.90002645553151,-0.002673820408816141,2.4176639591207305,2.9424988206751834,-0.4350040734255174,20.466038165591787,1.4199981689453125,-1.5593918757341498,-1.7745025634765597,-7.6981123189758165,4.149107192022697,-4.736307441226188,1.1873023142730688,2.0986602653926383,88.8429070296548,38.0641239388017,2.9618048777496253,2,-0.80999755859375,-0.5049972534179688,3.202503204345703,0.9250030517578125,0.6300048828125,1,0.010019856812000238,-1.0981619213000884,81.52999877929688,1.0888971776700236,79.88999938964844,8.565160423594584,78.44999694824219,0.010019856812000238 5381,2015-02-18,82.6500015258789,82.73999786376953,80.25,80.5199966430664,528800.0,0.02238997117742203,1.1558445847755436,-5.605203983295856,45.22262436496496,36.14141208563789,-2.3708290115212094,0.5143149368238937,1.1078087645358607,-2.134794660745385,20.860381076003655,2.4899978637695312,-1.8822325073912083,0.11150245666503622,-5.766908311714147,5.989913225044219,-2.8277029275245553,3.0507078408546278,-8.260002136230469,98.92219934926278,44.210743766869314,2.939205384189594,2,-4.085002899169922,-2.31500244140625,1.2924995422363281,-0.6150016784667969,-1.0699996948242188,2,-0.012704210918000336,2.421016704143913,80.83999633789062,-1.0981619213000884,81.52999877929688,1.0888971776700236,79.88999938964844,-0.012704210918000336 5382,2015-02-19,83.31999969482422,83.61000061035156,82.23999786376953,82.38999938964844,506700.0,0.008106450775267504,-1.2276406627010463,0.43661886067969513,43.234838117688014,36.253923635572114,-3.752066740031381,-0.24877153389778073,0.3991250702084699,-2.665612578877443,21.054408274609738,1.3700027465820312,-2.079346043327618,0.8325004577636719,-4.997602343166562,6.662603258693906,-2.0825509427014453,3.747551858228789,-8.763000335693363,94.11762885241842,41.98967754407598,2.91505140046512,2,-4.319999694824219,-2.9850006103515625,0.6225013732910156,-0.8400001525878906,-0.9000015258789062,3,-0.019083009406076545,1.1558445847755436,82.6500015258789,2.421016704143913,80.83999633789062,-1.0981619213000884,81.52999877929688,-0.019083009406076545 5383,2015-02-20,84.25,84.5999984741211,82.87999725341797,83.02999877929688,519100.0,0.01116178958931946,-1.2631531395874116,1.3118288391018647,50.08103393697984,37.995943656699346,-4.321308728926638,-1.3811089749056578,-0.5128065541128706,-3.4569566152333238,20.407532226249167,1.720001220703125,-2.4563531613997753,1.8460006713867188,-3.8227109432568938,7.514712286030331,-0.9883551359350804,4.680356478708518,-9.330880590820314,92.48929673622082,36.335617804556094,2.8343558073218063,2,-4.755001068115234,-3.9150009155273438,-0.4200000762939453,-1.2999992370605469,-0.0500030517578125,4,-0.014480726655229925,-1.2276406627010463,83.31999969482422,1.1558445847755436,82.6500015258789,2.421016704143913,80.83999633789062,-0.014480726655229925 5384,2015-02-23,83.98999786376953,84.44999694824219,83.52999877929688,84.4000015258789,460600.0,-0.0030860787683141266,2.6078748167429615,-0.3360682392375616,52.551023718151946,40.28298095885633,-3.6065737354911533,-1.3153469909556748,-0.2541483042163293,-3.066865013426309,19.69069019240976,0.9199981689453125,-3.0264275138074623,1.6664985656738338,-3.8549287807674943,7.187925912115162,-1.0942151075468303,4.427212238894498,-8.49002571069336,86.41423384020403,26.06175616220373,2.760713673220664,2,-4.494998931884766,-3.654998779296875,-0.2674980163574219,-0.93499755859375,-0.1399993896484375,0,-0.002500286817643138,-1.2631531395874116,84.25,-1.2276406627010463,83.31999969482422,1.1558445847755436,82.6500015258789,-0.002500286817643138 5385,2015-02-24,84.7699966430664,84.93000030517578,84.12000274658203,84.2300033569336,551300.0,0.009286805561800504,-1.131587929407513,-1.3170450316337923,50.44403168118616,42.34027003827517,-3.7020232341031516,-2.2808041076082617,-1.0267772260316548,-3.7054892062563454,19.299541657703532,0.94000244140625,-2.764072920269612,2.489997482299799,-2.934267510593756,7.914262475193354,-0.22213501414697134,5.202129978746569,-8.724022910727541,96.58111855393639,35.23867293055993,2.7121324964467752,2,-5.109996795654297,-4.43499755859375,-1.0474967956542969,-0.9799957275390625,-1.3599929809570312,1,-0.01934646047650368,2.6078748167429615,83.98999786376953,-1.2631531395874116,84.25,-1.2276406627010463,83.31999969482422,-0.01934646047650368 5386,2015-02-25,84.36000061035156,85.02999877929688,84.23999786376953,84.23999786376953,505200.0,-0.00483657011856653,-12.166380570919957,0.22223007149114132,47.044645297615375,44.58793734380748,-2.578706551239918,-1.9777198901847726,-0.6340111746857531,-3.151554639069303,19.692683481328217,0.7900009155273438,-2.3005108601547306,2.083501434326166,-3.3350096643122384,7.502012532964571,-0.625754114993029,4.792756983645361,-7.60330475218575,75.98573659182206,16.29058447785723,2.7092555493192,2,-2.5050010681152344,-4.025001525878906,-0.6375007629394531,-0.5699996948242188,-1.0500030517578125,2,-0.03425793466973748,-1.131587929407513,84.7699966430664,2.6078748167429615,83.98999786376953,-1.2631531395874116,84.25,-0.03425793466973748 5387,2015-02-26,83.5999984741211,84.80000305175781,83.55999755859375,84.4800033569336,705200.0,-0.009009034266616811,-1.5833267106413416,-7.333206179668129,70.58819467986609,48.71661789409812,-1.1302051159399582,-1.3632190256898866,0.15695790426437384,-2.259513615584268,20.04277399293438,1.2400054931640625,-1.6901809998658592,1.3714992523193388,-3.978413734982496,6.7214122396211735,-1.3034572413315857,4.046455745970263,-6.015972323842178,33.48840510281932,-29.4076904438296,2.6749564936509187,2,-1.1149978637695312,-3.2649993896484375,0.20000076293945312,0.19000244140625,0.06000518798828125,3,-0.02416263971214916,-12.166380570919957,84.36000061035156,-1.131587929407513,84.7699966430664,2.6078748167429615,83.98999786376953,-0.02416263971214916 5388,2015-02-27,83.11000061035156,84.5,83.05000305175781,83.45999908447266,819600.0,-0.005861218573122495,-5.170283914744412,0.39772333194617837,69.89247752884266,52.13949723795005,-0.15132993459398847,-1.1545132968493874,0.6225762858333468,-1.6677266098000985,21.165218674782164,1.4499969482421875,-1.0494221798081043,1.0225013732910213,-4.058542181550536,6.103544928132578,-1.5180204041297571,3.5630231507117998,-4.781377197170855,3.0301862655189153,-62.37804399589857,2.540521777420782,2,-0.5400009155273438,-2.7750015258789062,0.7399997711181641,0.6800003051757812,0.589996337890625,4,-0.008302279344711061,-1.5833267106413416,83.5999984741211,-12.166380570919957,84.36000061035156,-1.131587929407513,84.7699966430664,-0.008302279344711061 5389,2015-03-02,82.56999969482422,83.4000015258789,82.06999969482422,83.30000305175781,742000.0,-0.006497424035153743,1.86021805294634,2.085732970027248,71.23287480342995,55.58797156985833,0.6165455950232968,-0.7846962142723584,1.1736518071657542,-1.0232530544200813,22.278539523666733,1.3300018310546875,-0.31901409356086674,0.5650005340576172,-4.422982580318234,5.552983648433468,-1.9289910231303082,3.0589920912455426,-3.5712387450318914,16.891897116551924,-52.81816098253203,2.4939915571879285,3,0.06999969482421875,-2.2350006103515625,1.532501220703125,1.7550010681152344,1.75,0,0.019740792775128746,-5.170283914744412,83.11000061035156,-1.5833267106413416,83.5999984741211,-12.166380570919957,84.36000061035156,0.019740792775128746 5390,2015-03-03,82.18000030517578,82.58999633789062,81.70999908447266,82.4000015258789,643000.0,-0.004723257733921016,1.933368937717759,0.301370149347324,68.33630752327886,58.15615858744877,1.3595892845657715,-0.4915700210268028,1.5007885283418005,-0.5160968840462914,23.132113361834595,0.8799972534179688,0.23393478366637055,0.22050094604492188,-4.742348102983868,5.183349995073712,-2.2609235784694732,2.701925470559317,-2.5781155724330063,14.15666457547701,-59.86940464223494,2.4814245245143978,3,1.1899986267089844,-1.845001220703125,1.9400005340576172,2.145000457763672,2.2699966430664062,1,0.02032122368877798,1.86021805294634,82.56999969482422,-5.170283914744412,83.11000061035156,-1.5833267106413416,83.5999984741211,0.02032122368877798 5391,2015-03-04,81.18000030517578,82.43000030517578,81.12999725341797,81.80999755859375,704300.0,-0.012168410760361348,-2.5616358182749286,2.8636079900124844,61.558010828438185,60.192066666421006,2.3793556551813992,0.25033448170992756,2.3518294618238116,0.5916442727154418,24.27457197061852,1.3000030517578125,0.5710461598134344,-0.6074989318847628,-5.4182225979196375,4.203224734150112,-3.0128607649022,1.7978629011326746,-1.0353041677775963,1.36247882170736,-72.50756938852568,2.40536183301744,3,1.8999977111816406,-0.845001220703125,2.940000534057617,3.145000457763672,3.4800033569335938,2,0.02746986140121277,1.933368937717759,82.18000030517578,1.86021805294634,82.56999969482422,-5.170283914744412,83.11000061035156,0.02746986140121277 5392,2015-03-05,81.63999938964844,81.9000015258789,80.7699966430664,81.5,587600.0,0.005666409001520156,2.4242382207425903,-0.2222222222222222,58.079407682932846,61.08077486041579,1.8505973416019543,-0.5281502586201157,1.7738370572201063,0.2613575665410508,26.193488967676714,1.1300048828125,0.9627315524731159,0.037499999999994316,-4.473225629330841,4.54822562933083,-2.2178628146654233,2.292862814665412,-1.0067729880603906,23.324449426159596,-45.714381459071284,2.2553628146654194,3,1.2599983215332031,-1.3050003051757812,2.480001449584961,2.6850013732910156,2.3400039672851562,3,0.02045563671521844,-2.5616358182749286,81.18000030517578,1.933368937717759,82.18000030517578,1.86021805294634,82.56999969482422,0.02045563671521844 5393,2015-03-06,80.98999786376953,82.12999725341797,80.80000305175781,81.41999816894531,519900.0,-0.007961802189348388,-2.2839771303700775,-3.071444141689373,47.256094015192105,60.4924493378647,2.223345256486354,0.2894848641651464,2.322294507254469,1.0550547529314542,25.12139278121352,1.3299942016601562,1.1160499924823029,-0.7095012664794922,-5.0700494855252884,3.651046952566304,-2.8897753760023903,1.470772843043406,4.040000915527344,8.365049895567417,-54.613259071672765,2.1802741095229003,3,1.9099998474121094,-0.654998779296875,3.130002975463867,3.335002899169922,2.9800033569335938,4,0.032967105429870136,2.4242382207425903,81.63999938964844,-2.5616358182749286,81.18000030517578,1.933368937717759,82.18000030517578,0.032967105429870136 5394,2015-03-09,81.19999694824219,81.94999694824219,80.66999816894531,80.87999725341797,551300.0,0.0025929014694614505,-2.459466147041539,-0.7441848086442753,51.923080058100766,60.65678804641076,1.7611708639065995,0.29380905218624775,2.0110979357742735,0.9920699906954695,24.010935492548477,1.279998779296875,1.2706243070397392,-0.6260021209716768,-4.757266495408672,3.505262253465318,-2.6916343081901744,1.4396300662468207,3.7454019165039085,27.604129413728156,-30.77636143762607,2.0656321872184957,3,1.6500015258789062,-0.8649978637695312,2.8025035858154297,3.1250038146972656,2.94000244140625,0,0.030788178497020535,-2.2839771303700775,80.98999786376953,2.4242382207425903,81.63999938964844,-2.5616358182749286,81.18000030517578,0.030788178497020535 5395,2015-03-10,79.87000274658203,81.05999755859375,79.8499984741211,80.66999816894531,554700.0,-0.01637923955228604,-1.880936594581339,-2.4999880790596762,34.34683542998734,59.24592028334098,2.596003138464255,1.8734351627724095,3.2149389445246044,2.452298804997696,22.962337147176115,1.3499984741210938,1.1503021586399456,-2.0534965515136747,-5.877213206211053,1.7702201031837035,-3.965354878862371,-0.1416382241649785,4.90438009033204,0.7753588474299604,-50.30911281675985,1.9118583273486895,3,2.454998016357422,0.15999603271484375,4.307497024536133,4.454998016357422,4.529998779296875,1,0.05571549762382633,-2.459466147041539,81.19999694824219,-2.2839771303700775,80.98999786376953,2.4242382207425903,81.63999938964844,0.05571549762382633 5396,2015-03-11,79.91999816894531,80.72000122070312,79.5999984741211,79.88999938964844,664600.0,0.0006259599429576657,-2.672136478475123,-0.03749868869031157,29.418844264967632,54.671548015018935,2.0673655742384653,2.0747279228730804,3.05288923542102,2.546285950866775,21.729829398419003,1.1200027465820312,0.9753930540426552,-2.095500946044922,-5.605519919824232,1.4145180277343883,-3.850510432934584,-0.3404914591552597,4.5589216062011815,12.648215384244239,-31.629950656013733,1.7550094868896555,3,2.1300010681152344,0.1100006103515625,3.9950008392333984,4.405002593994141,3.2000045776367188,2,0.0566816677062576,-1.880936594581339,79.87000274658203,-2.459466147041539,81.19999694824219,-2.2839771303700775,80.98999786376953,0.0566816677062576 5397,2015-03-12,80.44000244140625,80.73999786376953,79.81999969482422,80.30000305175781,646200.0,0.006506560114799775,1.4865143516991093,4.6668362156663274,25.732471324133982,49.764880658940186,1.175604226932137,1.8039430863661465,2.4200495653679894,2.1723546889125203,19.73536218752394,0.9199981689453125,0.7752192173367547,-1.6749969482421818,-4.856935637539664,1.5069417410553,-3.2659662928909228,-0.08402760359344086,3.6486036296582114,33.20175385691712,-4.772391171616519,1.5909693446487374,3,1.05999755859375,-0.410003662109375,3.4099960327148438,3.884998321533203,3.4199981689453125,3,0.05246147554230918,-2.672136478475123,79.91999816894531,-1.880936594581339,79.87000274658203,-2.459466147041539,81.19999694824219,0.05246147554230918 5398,2015-03-13,80.3499984741211,80.56999969482422,79.3499984741211,80.1500015258789,605500.0,-0.0011188956309482467,2.8125074505877024,1.4285558583106268,26.302064706864073,44.772568425988425,0.9308149188055381,2.0344851141089464,2.411576568662184,2.3931048219821918,18.46978167749572,1.220001220703125,0.6461293135550505,-1.7880008697509737,-4.908274438410416,1.3322726989084686,-3.348137654080702,-0.22786408542124548,3.3795189891879005,38.46156103372488,6.341512488211414,1.560136784329723,3,0.6199989318847656,-0.6399993896484375,3.457500457763672,3.9750022888183594,3.2099990844726562,4,0.045177410724925426,1.4865143516991093,80.44000244140625,-2.672136478475123,79.91999816894531,-1.880936594581339,79.87000274658203,0.045177410724925426 5399,2015-03-16,81.44999694824219,81.79000091552734,80.37000274658203,80.4800033569336,514100.0,0.013690087056758005,-1.3865619490302934,4.850041962310216,29.249982118589514,40.429643381022935,-0.3852797786353932,0.9783461099275996,1.2496432625171394,1.419281539273186,17.651955583199452,1.44000244140625,0.23024459801902708,-0.6840023040771541,-3.8077608878407716,2.4397562796864634,-2.245881595958963,0.8778769878046546,1.8415686161480096,86.06542511944369,59.534011682489876,1.561879291881809,3,-0.55999755859375,-1.7399978637695312,0.0500030517578125,0.7000045776367188,1.4300003051757812,0,0.030939280133580382,2.8125074505877024,80.3499984741211,1.4865143516991093,80.44000244140625,-2.672136478475123,79.91999816894531,0.030939280133580382 5400,2015-03-17,81.6500015258789,81.80000305175781,81.25,81.4000015258789,409800.0,0.0024555504620069613,1.0,0.2577336615829918,32.60591292697427,37.21274361419361,-0.7469172216888325,0.8876466288524512,1.0084161130009477,1.3218697168116478,16.78738259974676,0.5500030517578125,-0.1663100015364023,-0.5244979858398438,-3.598219418350098,2.5492234466704105,-2.0613587020949637,1.0123627304152762,1.2474073294843748,93.87750017905688,70.56131464091325,1.5368607162551247,3,-0.910003662109375,-1.94000244140625,-0.15000152587890625,0.5,2.5999984741210938,1,0.030495992862661803,-1.3865619490302934,81.44999694824219,2.8125074505877024,80.3499984741211,1.4865143516991093,80.44000244140625,0.030495992862661803 5401,2015-03-18,81.5999984741211,81.9000015258789,80.94999694824219,81.4000015258789,449300.0,-0.0006124072360483845,1.375002384176696,0.79998779296875,35.87570986756323,34.74566607915254,-0.7052351518538558,0.9011554670125008,1.0641225145647724,1.4768129908596137,16.61762124661501,0.9500045776367188,-0.5624879429684455,-0.5220008850097599,-3.5973938960433145,2.5533921260237946,-2.059697390526537,1.0156956205070173,0.94266934311797,88.23518852061729,63.470830330319494,1.5376965055167786,3,-0.8600006103515625,-1.8899993896484375,-0.09999847412109375,0.5500030517578125,1.8700027465820312,2,0.034313763530839037,1.0,81.6500015258789,-1.3865619490302934,81.44999694824219,2.8125074505877024,80.3499984741211,0.034313763530839037 5402,2015-03-19,81.7300033569336,82.16999816894531,81.47000122070312,81.61000061035156,299500.0,0.0015931971230824793,-2.4999713898796467,0.600022888532845,39.73217681552671,33.90967527918972,-0.9176288185915382,0.6808310283498713,0.9656276811972759,1.432333339214182,16.788923188870523,0.6999969482421875,-0.9147650965487486,-0.3124961853027344,-3.3393149760529752,2.7143226054475065,-1.8259055806778548,1.200913210072386,0.4933975259936716,84.3973454032893,54.53395116047224,1.5134093953751209,3,-0.9700050354003906,-2.0200042724609375,-0.23000335693359375,0.4199981689453125,1.3899993896484375,3,0.017007210725025868,1.375002384176696,81.5999984741211,1.0,81.6500015258789,-1.3865619490302934,81.44999694824219,0.017007210725025868 5403,2015-03-20,83.02999877929688,83.13999938964844,81.91999816894531,81.91999816894531,879500.0,0.015905975394200134,-1.198199188947694,9.249793375294043,53.074858810365775,34.03765069610806,-2.1208484353884387,-0.753903166872874,-0.32739936374719036,0.22501354770363946,17.178719212887568,1.4099960327148438,-1.0879626333201458,1.048499298095706,-1.8368695385086795,3.9338681347000914,-0.39418512020648677,2.4911837163978987,-3.6800003051757812,96.0288540194839,61.859205787171135,1.4426844183021945,3,-1.7849998474121094,-1.1749992370605469,-2.6949996948242188,-2.0449981689453125,0.25,4,0.009996409048022903,-2.4999713898796467,81.7300033569336,1.375002384176696,81.5999984741211,1.0,81.6500015258789,0.009996409048022903 5404,2015-03-23,83.77999877929688,84.05000305175781,82.77999877929688,83.02999877929688,437900.0,0.009032879814843575,-1.0320068359375,0.6756753041446147,60.20406673770564,36.91067639696565,-2.756235855877435,-1.6026090295683986,-1.0883297814961281,-0.4225379645721148,17.373350009410753,1.2700042724609375,-1.2201210328660181,1.8089992523193388,-1.0469735205541184,4.664972025192796,0.3810128658826102,3.2369856387560674,-4.354200286865236,91.2902019078371,52.33402866444726,1.4279863864367301,3,-2.079998016357422,-1.5900001525878906,-3.5974998474121094,-2.7949981689453125,-0.6399993896484375,0,-0.0026259396503773846,-1.198199188947694,83.02999877929688,-2.4999713898796467,81.7300033569336,1.375002384176696,81.5999984741211,-0.0026259396503773846 5405,2015-03-24,83.12999725341797,83.69000244140625,82.9800033569336,83.61000061035156,400200.0,-0.007758433222125216,1.2187228056790682,-0.6400044759114584,63.01732655618143,40.6438410959894,-1.7826367024123186,-1.1402320901694623,-0.44672098450924125,0.29811219334742134,17.809195121683395,0.7999954223632812,-1.175291511282353,1.2409976959228572,-1.359332981479639,3.8413283733253536,-0.05916764277839093,2.5411630346241054,-3.519230578613289,70.32245203335269,25.511659239512547,1.3001653387012446,3,-1.4299964904785156,-0.9399986267089844,-2.947498321533203,-2.1449966430664062,-0.149993896484375,1,-0.0030073380038482256,-1.0320068359375,83.77999877929688,-1.198199188947694,83.02999877929688,-2.4999713898796467,81.7300033569336,-0.0030073380038482256 5406,2015-03-25,81.47000122070312,83.29000091552734,81.47000122070312,83.16000366210938,428700.0,-0.019968676621682335,-1.1538426812091445,3.5208137963919572,49.02187502194877,43.23155261796882,0.13449264481864986,0.30793943130024104,1.1967032036857006,2.0175859099446427,18.634040918395783,1.8199996948242188,-1.239054804094792,-0.274498367309576,-2.603730308965851,2.054733574346699,-1.4391143381377134,0.8901176035185614,-1.6816650908203172,0.0,-45.56531036476487,1.1646159708281394,3,0.22999954223632812,0.7199974060058594,-1.2875022888183594,-0.4850006103515625,2.6199951171875,2,0.034122974562941666,1.2187228056790682,83.12999725341797,-1.0320068359375,83.77999877929688,-1.198199188947694,83.02999877929688,0.034122974562941666 5407,2015-03-26,81.58000183105469,81.9800033569336,80.79000091552734,81.01000213623047,295800.0,0.0013501977255845343,-1.3564354939833665,-0.33727743869406623,53.61965556332537,46.26684049090897,0.22708746847523287,0.04094572850695499,1.054303679231296,1.955692398743281,19.3332696787951,1.19000244140625,-0.9970282907431312,-0.06349792480469318,-2.222954040757415,2.0959581911480285,-1.143225982781047,1.0162301331716606,-1.6211990242968852,24.23314103839268,-24.96215940879135,1.0797280579763595,3,0.6300010681152344,0.6099967956542969,-2.130002975463867,-0.595001220703125,3.1100006103515625,3,0.023167434999112446,-1.1538426812091445,81.47000122070312,1.2187228056790682,83.12999725341797,-1.0320068359375,83.77999877929688,0.023167434999112446 5408,2015-03-27,82.41999816894531,82.5199966430664,81.2300033569336,81.37000274658203,268700.0,0.010296596212760356,1.064001855480075,1.8420982184684986,56.94761611801058,49.34435537973353,-0.3222929042810563,-0.8995128262983343,0.21550215155278352,1.1543266373166432,19.714755173032923,1.2899932861328125,-0.6768851635983424,0.8109985351562443,-1.270446345856044,2.8924434161685326,-0.22972390534989984,1.8517209756623885,-2.297547352387511,49.99988298482313,-1.8469713730012884,1.040722440506141,3,3.814697265625e-06,-0.22999954223632812,-2.7524986267089844,-1.43499755859375,1.2099990844726562,4,0.008493139931911253,-1.3564354939833665,81.58000183105469,-1.1538426812091445,81.47000122070312,1.2187228056790682,83.12999725341797,0.008493139931911253 5409,2015-03-30,84.19999694824219,84.36000061035156,82.54000091552734,82.63999938964844,440900.0,0.021596685499170043,-1.0681879264454712,1.4857184377838328,73.45608140222103,53.88326298809428,-1.8675769527031747,-2.68900157601972,-1.5232507383330187,-0.5777358809395423,19.39537767717444,1.94000244140625,-0.2992080578843286,2.5094974517822237,0.15931886151682306,4.859676042047624,1.3344081566495163,3.684586746914931,-3.9204440422763867,95.51810431969089,35.67389919526646,1.1750892951327025,3,-1.6249961853027344,-2.009998321533203,-4.284997940063477,-3.214996337890625,-0.09999847412109375,0,-0.01092634444524787,1.064001855480075,82.41999816894531,-1.3564354939833665,81.58000183105469,-1.1538426812091445,81.47000122070312,-0.01092634444524787 5410,2015-03-31,83.8499984741211,84.12000274658203,83.5199966430664,83.69000244140625,404600.0,-0.004156751624780242,-1.3999877931550118,0.10256171994209476,70.61908532187137,57.74363803857296,-1.3105041493648741,-2.3267708950349686,-1.1996988289573949,-0.1770385130665204,18.91374567944549,0.6800003051757812,0.09761063140769011,2.0759990692138643,-0.4588212722967313,4.61081941072446,0.8085888984585665,3.343409239969162,-3.325618705892154,85.71422465470042,19.077993939819308,1.2674101707552998,3,-1.2749977111816406,-1.6599998474121094,-3.934999465942383,-2.8649978637695312,1.1300048828125,1,-0.008467490726213778,-1.0681879264454712,84.19999694824219,1.064001855480075,82.41999816894531,-1.3564354939833665,81.58000183105469,-0.008467490726213778 5411,2015-04-01,83.41000366210938,83.66000366210938,82.41000366210938,83.63999938964844,511800.0,-0.005247403935821349,8.259112743712913,-1.4375089409184112,65.71429724776567,60.630540308821736,-0.6557149274606786,-1.803616154585498,-0.7998681109980765,0.3135273293948728,18.307172741098682,1.4399948120117188,0.40847143234880434,1.5245040893554744,-1.0950688580922616,4.1440770368032105,0.2147176156315993,2.8342905630793496,-2.655486643353072,73.38943895094746,2.4197091033223046,1.3097864737238682,4,-0.8350028991699219,-1.2200050354003906,-3.412504196166992,-2.4250030517578125,2.1999969482421875,2,-0.005155260595811728,-1.3999877931550118,83.8499984741211,-1.0681879264454712,84.19999694824219,1.064001855480075,82.41999816894531,-0.005155260595811728 5412,2015-04-02,83.30999755859375,83.8499984741211,82.9800033569336,83.19000244140625,328400.0,-0.0011989701369723438,-2.222244200175196,-0.5217275923837325,65.64481697113007,62.02720232668443,-0.34421510870700445,-1.6570404142052553,-0.7474966653656736,0.3971340695267145,17.481935751480062,0.8699951171875,0.6844663500261845,1.3409980773925838,-1.3510858739766007,4.033082028761768,-0.005043898292001359,2.687040053077169,-2.3391515243417302,66.45354718406844,-8.271823388696163,1.3460419756845898,4,-0.7349967956542969,-1.2349967956542969,-2.214998245239258,-2.3249969482421875,1.160003662109375,3,0.009362607155861236,8.259112743712913,83.41000366210938,-1.3999877931550118,83.8499984741211,-1.0681879264454712,84.19999694824219,0.009362607155861236 5413,2015-04-06,83.66000366210938,83.72000122070312,82.69999694824219,82.69999694824219,538100.0,0.004201249715191313,-1.1249940395772073,8.000381485249237,62.68659592620428,62.30303890318429,-0.6654345225051088,-1.8938593653866889,-1.192988423083861,0.04952252013187319,16.820048893736324,1.0200042724609375,0.9486221179215022,1.5575038909912138,-1.194312941596948,4.309320723579376,0.18159547469713289,2.9334123072852947,-2.4858083532913895,64.10266442349075,-8.808707744968615,1.3759084162940796,4,-1.0850028991699219,-1.7350044250488281,-2.2500038146972656,-2.6750030517578125,0.089996337890625,0,0.012311722856920948,-2.222244200175196,83.30999755859375,8.259112743712913,83.41000366210938,-1.3999877931550118,83.8499984741211,0.012311722856920948 5414,2015-04-07,83.69999694824219,84.25,83.63999938964844,83.7699966430664,274900.0,0.000478045474326505,-5.4212343894309925,-0.07291583883016768,61.98828374224233,62.1887008127466,-0.8023445948627028,-1.8308230372442722,-1.3196552203686736,0.006592179425155109,15.94213664908156,0.6100006103515625,1.1858247877300698,1.4724971771240263,-1.3332991285024178,4.27829348275047,0.06959902431080423,2.8753953299372483,-2.3346533213321834,70.10847030335196,-0.14459714159482928,1.402898152813222,4,-1.1249961853027344,-1.8449974060058594,-2.24749755859375,-2.714996337890625,2.5,1,-0.0008363165755849167,-1.1249940395772073,83.66000366210938,-2.222244200175196,83.30999755859375,8.259112743712913,83.41000366210938,-0.0008363165755849167 5415,2015-04-08,84.31999969482422,84.47000122070312,83.44999694824219,83.86000061035156,364300.0,0.007407440492087858,1.6842142247653467,-6.571444141689374,64.91229537819063,63.95430307455126,-1.3810230599326445,-2.213855109997894,-2.0222035584186813,-0.6236298195678387,14.616423757964464,1.0200042724609375,1.2392486108766576,1.8700000762939482,-0.853193922408849,4.593194074996745,0.5084030769425425,3.231597075645354,-2.7749766489077246,92.71836390032888,23.717933513744754,1.3615969993514008,4,-1.6899986267089844,-2.4099998474121094,-2.832500457763672,-3.3349990844726562,3.720001220703125,2,-0.002609122645865325,-5.4212343894309925,83.69999694824219,-1.1249940395772073,83.66000366210938,-2.222244200175196,83.30999755859375,-0.002609122645865325 5416,2015-04-09,84.44999694824219,84.6500015258789,83.48999786376953,84.16000366210938,313900.0,0.0015417131628139291,2.3623175586023883,0.6304214419584363,64.91226602530587,65.20903757032687,-1.1665268370395125,-2.0944593637535434,-2.1959298801270393,-0.7799597004652128,13.115080434298704,1.160003662109375,1.1695585311776142,1.7734973907470675,-0.8138409661115844,4.360835747605719,0.47982821231774153,3.0671665691763934,-2.670975648342761,89.74337907046805,21.75323146665758,1.2936691784293257,4,-1.5099945068359375,-2.4499969482421875,-2.5974979400634766,-3.464996337890625,3.0200042724609375,3,0.00627597901532484,1.6842142247653467,84.31999969482422,-5.4212343894309925,83.69999694824219,-1.1249940395772073,83.66000366210938,0.00627597901532484 5417,2015-04-10,84.66000366210938,84.70999908447266,84.12000274658203,84.70999908447266,228700.0,0.0024867580989480498,22.602014344575004,-0.17240199947382268,60.149471547959735,65.56479928476566,-0.9987151883547511,-2.078679030864265,-2.4523178057793302,-1.0166224763655123,11.562542104058542,0.589996337890625,1.130750093107821,1.7725040435791044,-0.7339074229876417,4.2789155101458505,0.5192983102957385,3.0257097768624703,-2.5938843396120035,97.5126681976049,31.70317267094029,1.253205733283372,4,-1.1000022888183594,-2.6300048828125,-2.952505111694336,-3.6750030517578125,3.0999984741210938,4,0.011221319479665537,2.3623175586023883,84.44999694824219,1.6842142247653467,84.31999969482422,-5.4212343894309925,83.69999694824219,0.011221319479665537 5418,2015-04-13,83.9800033569336,84.86000061035156,83.8499984741211,84.47000122070312,270800.0,-0.008032131771335216,-1.6933116321652002,9.80085457042576,51.25631030553044,63.09815805180004,-0.08287174759982463,-1.1729203307342289,-1.871722695908403,-0.37309161893929854,9.716936781961753,1.0100021362304688,1.3434424658725135,0.911003494262701,-1.3337927420340066,3.1557997305594085,-0.21139462388565278,2.0334016124110548,-1.5966184629991886,37.58900937168582,-23.964733498278804,1.1223981181483516,4,-0.345001220703125,-1.8750038146972656,-2.3625049591064453,-2.9950027465820312,3.4399948120117188,0,0.005834696882386803,22.602014344575004,84.66000366210938,2.3623175586023883,84.44999694824219,1.6842142247653467,84.31999969482422,0.005834696882386803 5419,2015-04-14,83.97000122070312,84.41000366210938,83.61000061035156,84.05000305175781,382000.0,-0.00011910140307991313,1.0,0.16326975476839237,55.737732256185076,61.44467437783489,-0.12172626487054572,-1.0165656702199328,-1.9081646849036673,-0.405416109521326,8.760443351738406,0.8000030517578125,1.5229908741277995,0.775001144409174,-1.3677410784848973,2.9177433673032453,-0.29636996703786167,1.8463722558562097,-1.2398901264703142,36.87963985022618,-22.591477734449334,1.0713711114470343,4,-0.33499908447265625,-1.8650016784667969,-2.3525028228759766,-2.9850006103515625,4.159996032714844,1,-0.00261999782666289,-1.6933116321652002,83.9800033569336,22.602014344575004,84.66000366210938,2.3623175586023883,84.44999694824219,-0.00261999782666289 5420,2015-04-15,84.13999938964844,84.73999786376953,84.0199966430664,84.12999725341797,311600.0,0.0020245107356673397,-5.260788801539125,-0.12502384131222583,72.89877641824249,62.24294984122122,-0.2752021893578416,-1.0439801358927525,-2.087160154496985,-0.6085598075666354,7.668788614369449,0.7699966430664062,1.6229277989488367,0.8204994201660156,-1.2317078035861755,2.8727066439182067,-0.20560419171007993,1.8466030320421112,-1.1117037631589994,47.445271733985265,-18.741012142153778,1.026103611876098,4,-0.3600006103515625,-2.0349998474121094,-2.5475006103515625,-3.5349998474121094,3.5800018310546875,2,0.024482975677881713,1.0,83.97000122070312,-1.6933116321652002,83.9800033569336,22.602014344575004,84.66000366210938,0.024482975677881713 5421,2015-04-16,84.4000015258789,84.54000091552734,83.58000183105469,83.80000305175781,250400.0,0.0030901133600726993,1.181822910796494,59.98703279938978,73.57857953001425,63.12447901443057,-0.42466274073458976,-1.142008936785743,-2.4026480745694982,-0.8880777166044709,6.482634845314299,0.9599990844726562,1.4058166789062199,0.9405014038085966,-0.9965979572888841,2.8776007649060773,-0.028048276740150868,1.909051084357344,-1.115267201648777,64.06253725293851,-7.123589220122085,0.9685496805487437,4,-0.6200027465820312,-2.295001983642578,-3.222501754760742,-3.8500022888183594,2.80999755859375,3,0.043127954073938435,-5.260788801539125,84.13999938964844,1.0,83.97000122070312,-1.6933116321652002,83.9800033569336,0.043127954073938435 5422,2015-04-17,83.12000274658203,83.94000244140625,82.86000061035156,83.94000244140625,270500.0,-0.015165862039758338,1.6341517877911034,-1.3666696336609743,55.45174412317302,62.32060659187154,0.9225690321865301,0.26083773688851863,-1.2173638700165412,0.38264728187117214,5.6269186617324625,1.5400009155273438,1.199175600536762,-0.4089973449707003,-2.1772064110994194,1.3592117211580188,-1.2931018780350598,0.47510718809365926,1.7399978637695312,13.000106811523438,-58.351627904841195,0.884104533064358,4,0.7399978637695312,-1.0150032043457031,-2.0800037384033203,-2.5700035095214844,3.8499984741210938,4,0.05233395488909531,1.181822910796494,84.4000015258789,-5.260788801539125,84.13999938964844,1.0,83.97000122070312,0.05233395488909531 5423,2015-04-20,83.86000061035156,84.12000274658203,83.4800033569336,83.68000030517578,215300.0,0.008902765150593739,-1.206916509911735,-0.21951264898259196,46.840185601161714,60.63748457619592,0.23906434323305348,-0.4361519619016292,-1.8426539707819956,-0.3641718566014731,5.397685283738239,1.0,1.0974589563535915,0.2895004272460966,-1.4683265544888542,2.0473274089810474,-0.5894130636213788,1.168413918113572,0.9599999999999937,53.19156707180975,-14.47938331828103,0.8789134908674733,4,0.0,-1.7550010681152344,-3.095001220703125,-3.44000244140625,4.5500030517578125,0,0.04650609942158157,1.6341517877911034,83.12000274658203,1.181822910796494,84.4000015258789,-5.260788801539125,84.13999938964844,0.04650609942158157 5424,2015-04-21,83.55999755859375,84.58999633789062,83.54000091552734,84.36000061035156,455800.0,-0.0035774272546424957,-1.5,-4.444453863434069,47.27954595878989,58.6782901962625,0.5778915191325069,-0.16176996024279333,-1.416813624678042,-0.08605659626169881,5.635082870254,1.0499954223632812,0.996068158513765,0.0004974365234318157,-1.7545608279529858,1.7555557009998495,-0.877031695714777,0.8780265687616406,1.2208030517578123,37.23393462248645,-26.991622838224636,0.8775291322382073,4,0.3000030517578125,-0.9449958801269531,-3.219999313354492,-3.2249984741210938,4.660003662109375,1,0.046194360018319225,-1.206916509911735,83.86000061035156,1.6341517877911034,83.12000274658203,1.181822910796494,84.4000015258789,0.046194360018319225 5425,2015-04-22,82.87999725341797,83.51000213623047,82.3499984741211,83.36000061035156,689200.0,-0.008137868897123313,1.9743439263671665,0.6000019073413568,45.242325082560235,56.492741202624096,1.15344323886805,0.5254824152666657,-0.5921047548771696,0.5712326263265481,6.181703355832299,1.2099990844726562,0.8961600926755864,-0.6670028686523466,-2.4384261212902345,1.1044203839855413,-1.5527144949712834,0.21870875766659026,1.8623873569335956,23.660682354624132,-37.77789667253269,0.8857116263189404,4,0.7250022888183594,-0.054996490478515625,-2.579998016357422,-2.5449981689453125,4.600006103515625,2,0.06334459669378778,-1.5,83.55999755859375,-1.206916509911735,83.86000061035156,1.6341517877911034,83.12000274658203,0.06334459669378778 5426,2015-04-23,84.25,84.48999786376953,82.7300033569336,82.7300033569336,732900.0,0.016529956466975193,-1.3157873602738557,-3.1666375268219027,56.87135122594347,56.12850561128896,-0.27704696051230826,-0.6593777557676077,-1.8036539935327767,-0.8107114738624972,5.572477791453602,1.7599945068359375,0.8342280695666489,0.5639999389648409,-0.9368125670414145,2.0648124449710963,-0.18640631403829389,1.3144061919679757,0.39668916490234096,84.82157758318262,23.02522600324606,0.7504062530031309,4,-0.6450004577636719,-1.4249992370605469,-4.025001525878906,-3.9150009155273438,2.6299972534179688,3,0.041186958109235894,1.9743439263671665,82.87999725341797,-1.5,83.55999755859375,-1.206916509911735,83.86000061035156,0.041186958109235894 5427,2015-04-24,83.47000122070312,84.31999969482422,83.37999725341797,84.18000030517578,356200.0,-0.009258145748330837,-1.1123483776949123,-0.46710569244437306,48.69324394948441,55.84372046061718,0.353581031644012,0.28403776825709315,-0.8829262655872867,-0.06311849894832733,4.567613951170365,0.94000244140625,0.6606421244979686,-0.31049880981444744,-1.446688510068654,0.8256908904397591,-0.8785936599415436,0.2575960403126487,1.0848203165679706,50.000170299147484,-11.029211328198244,0.5680948501271011,4,0.0749969482421875,-0.6450004577636719,-3.2450027465820312,-3.1350021362304688,3.1999969482421875,4,0.04480649106354506,-1.3157873602738557,84.25,1.9743439263671665,82.87999725341797,-1.5,83.55999755859375,0.04480649106354506 5428,2015-04-27,83.12000274658203,83.95999908447266,82.93000030517578,83.47000122070312,354400.0,-0.004193104935935721,-1.8219014872025334,0.4929562330084568,46.17418550275936,54.78110415468098,0.635599509356183,0.7264112048516722,-0.43978701469022496,0.26280803883790327,4.01425650823698,1.029998779296875,0.45695311224675095,-0.6954975128173828,-1.6894470447763155,0.29845201914154984,-1.1924722787968562,-0.19852274683790938,1.3699951171875,34.37522351763107,-24.452099698352754,0.496974765979468,4,0.42499542236328125,-0.2950019836425781,-2.8850040435791016,-2.785003662109375,4.189994812011719,0,0.04631855566534382,-1.1123483776949123,83.47000122070312,-1.3157873602738557,84.25,1.9743439263671665,82.87999725341797,0.04631855566534382 5429,2015-04-28,83.27999877929688,83.5199966430664,82.52999877929688,83.23999786376953,349700.0,0.0019248800219924256,2.8077086726235017,-0.11428882833787465,42.696625601537875,51.42530961949158,0.4106140272100163,0.5206513353114701,-0.5557329126271497,0.081821030713769,4.434324337391882,0.9899978637695312,0.2952231761451003,-0.48950157165526775,-1.4936297604003812,0.5146266170898457,-0.9915656660278245,0.01256252271728897,1.1243991088867205,43.45797058047587,-10.624562897915496,0.502064094372559,4,0.18999862670898438,-0.4549980163574219,-1.7299995422363281,-2.9449996948242188,3.30999755859375,1,0.06159948316531194,-1.8219014872025334,83.12000274658203,-1.1123483776949123,83.47000122070312,-1.3157873602738557,84.25,0.06159948316531194 5430,2015-04-29,83.13999938964844,83.7699966430664,82.61000061035156,83.13999938964844,320400.0,-0.0016810685843002826,-1.1886768008291588,0.0,40.813487647451595,47.7847438547624,0.44013041402533304,0.6374125613253909,-0.35015773072129264,0.1975668597280844,4.799971192854366,1.1599960327148438,0.2604738619978235,-0.594001007080081,-1.6356480146453265,0.44764600048516456,-1.1148245108627037,-0.0731775032974582,1.1822225219726619,31.12249465747506,-17.687065022208003,0.5208235037826231,4,0.3299980163574219,-0.3149986267089844,-1.1949996948242188,-2.8050003051757812,3.9199981689453125,2,0.06110177854640675,2.8077086726235017,83.27999877929688,-1.8219014872025334,83.12000274658203,-1.1123483776949123,83.47000122070312,0.06110177854640675 5431,2015-04-30,82.9800033569336,84.0199966430664,82.55000305175781,82.77999877929688,586100.0,-0.0019244170542388472,-3.454552810755199,100.0,38.135581348485815,45.86072576868604,0.4218824467488105,0.8048050846783212,-0.1834438472856732,0.3426711123762516,4.7256381243640755,1.4699935913085938,0.1771928934575442,-0.73249702453613,-1.819082982441742,0.3540889333694821,-1.275790003488936,-0.18920404558332393,1.2633296171875088,25.139907680111158,-16.78575609051152,0.5432929789528084,4,0.4899940490722656,-0.15500259399414062,-1.035003662109375,-2.6450042724609375,3.0199966430664062,3,0.0542299327302207,-1.1886768008291588,83.13999938964844,2.8077086726235017,83.27999877929688,-1.8219014872025334,83.12000274658203,0.0542299327302207 5432,2015-05-01,84.08999633789062,84.76000213623047,83.08999633789062,83.37999725341797,454100.0,0.013376632152959367,-1.5891544389441872,3.549914171275987,50.73231140581237,46.293184191425,-0.5990429046676553,-0.2569290574137426,-1.2952816026818255,-0.7864486545358886,4.6163813045570645,1.779998779296875,-0.014009323808693352,0.33849601745605185,-0.743242615098481,1.4202346500105847,-0.20237329882121458,0.8793653337333183,-1.7399978637695312,69.95494216380251,26.34552054908562,0.5408693162772678,5,-0.5349960327148438,-1.2649955749511719,-2.1449966430664062,-3.7549972534179688,1.7800064086914062,4,0.03317874939982812,-3.454552810755199,82.9800033569336,-1.1886768008291588,83.13999938964844,2.8077086726235017,83.27999877929688,0.03317874939982812 5433,2015-05-04,84.69000244140625,85.44000244140625,84.3499984741211,84.3499984741211,464500.0,0.007135285166438576,-5.411713227869404,0.47887944466532706,54.44445700313277,47.089285418574214,-1.1945516297974024,-0.8177396883874906,-1.9201796690047104,-1.379134277954904,4.519017888915668,1.350006103515625,-0.23068807450486872,0.8870021820068388,-0.27172874328489627,2.045733107298574,0.30763671936097126,1.4663676446527063,-2.291803894042971,74.2268365581249,28.53653415557936,0.5793654626458676,5,-0.7950019836425781,-1.3549995422363281,-2.490001678466797,-4.355003356933594,2.0199966430664062,0,0.023379332512228235,-1.5891544389441872,84.08999633789062,-3.454552810755199,82.9800033569336,-1.1886768008291588,83.13999938964844,0.023379332512228235 5434,2015-05-05,83.62999725341797,84.80999755859375,83.44999694824219,84.69000244140625,353800.0,-0.012516296580834974,1.0923159988966682,-3.11762593963873,47.16350246151991,47.302749571791956,-0.13809492729966166,0.24954680596303547,-0.8895150867168695,-0.3262011549215771,4.594597587949973,1.3600006103515625,-0.25071215010788706,-0.16950302124023153,-1.3299655249484772,0.9909594824680141,-0.7497342730943473,0.4107282306138842,-1.110126550292975,37.3700494722781,-7.763730299674819,0.5802312518541227,5,0.35500335693359375,0.2650032043457031,-1.3249969482421875,-3.2949981689453125,3.7800064086914062,1,0.04400335317511184,-5.411713227869404,84.69000244140625,-1.5891544389441872,84.08999633789062,-3.454552810755199,82.9800033569336,0.04400335317511184 5435,2015-05-06,84.0999984741211,84.19000244140625,83.2699966430664,83.63999938964844,442800.0,0.0056200076065877624,1.8749865891020063,-0.4339592765066181,48.369548090909234,46.358104779010375,-0.46582632100654564,-0.2506314390647759,-1.4091459367064374,-0.8007727871871566,4.869407306441268,0.9200057983398438,-0.2498297634932527,0.3114982604980412,-0.8322405118085499,1.4552370328046322,-0.26037112565525433,0.8833676466513367,-1.4633225014648445,53.633070924344906,10.443646156806679,0.5718693861532969,5,-0.11499786376953125,-0.20499801635742188,-1.717498779296875,-3.7649993896484375,2.8899993896484375,2,0.02960758512422257,1.0923159988966682,83.62999725341797,-5.411713227869404,84.69000244140625,-1.5891544389441872,84.08999633789062,0.02960758512422257 5436,2015-05-07,84.9800033569336,85.95999908447266,84.1500015258789,84.45999908447266,391600.0,0.010463791899868902,-2.1754360134384494,1.1304463204683795,60.56818162114174,47.67754229808341,-1.3761023229345142,-1.147738849728455,-2.316360550872929,-1.69017697188265,5.429693737618102,1.8600006103515625,-0.2062283929832489,1.1650028228759766,-0.06460676621377104,2.394612411965724,0.5501980283310957,1.7798076174208575,-2.2311943255273405,65.85384008060035,18.06717445429222,0.6148047945448751,5,-0.7350044250488281,-0.8250045776367188,-2.597503662109375,-4.6450042724609375,1.6099929809570312,3,0.02447627817715836,1.8749865891020063,84.0999984741211,1.0923159988966682,83.62999725341797,-5.411713227869404,84.69000244140625,0.02447627817715836 5437,2015-05-08,85.61000061035156,87.31999969482422,85.33999633789062,86.02999877929688,504000.0,0.0074134764477691295,-3.124978145116427,-0.8076821502978374,60.06904205033116,49.22141524781361,-1.866946798623772,-1.7949432069722633,-2.9423070293318716,-2.297584042223292,6.2519108447786635,2.339996337890625,-0.07129614555017838,1.747500228881833,0.3225655821879201,3.172434875575746,1.0350329055348766,2.4599675522287896,-2.66852017576133,57.77783219865798,10.233883202380746,0.7124673233469553,5,-0.6850013732910156,-0.7750015258789062,-3.2275009155273438,-5.275001525878906,1.9199981689453125,4,0.004555535414880962,-2.1754360134384494,84.9800033569336,1.8749865891020063,84.0999984741211,1.0923159988966682,83.62999725341797,0.004555535414880962 5438,2015-05-11,84.47000122070312,86.33000183105469,84.41000366210938,85.33999633789062,362100.0,-0.013316194153964234,-2.8788224414303327,2.0714259763851044,54.7744164673257,50.563392010678925,-0.575870577416211,-0.64966063912658,-1.7956237265573947,-1.1663028833587674,6.872873998871776,1.9199981689453125,-0.1520548934392707,0.583000946044919,-0.8670683426812786,2.0330702347711167,-0.1420336983181727,1.3080355904080108,-1.1782392452941792,29.62972033109664,-18.424484850131744,0.7250346443630968,5,0.4650001525878906,0.36499786376953125,-2.145000457763672,-4.135002136230469,3.2399978637695312,0,0.016573949397975962,-3.124978145116427,85.61000061035156,-2.1754360134384494,84.9800033569336,1.8749865891020063,84.0999984741211,0.016573949397975962 5439,2015-05-12,83.75,84.23999786376953,82.94999694824219,84.19999694824219,288400.0,-0.008523750565859523,3.8679391950250475,0.5172407745194332,54.54546904036245,52.08916772100235,0.2434085281638403,0.055878480192305346,-1.059758755101015,-0.4383782487701069,7.00165419506273,1.5200042724609375,-0.12255991716565973,-0.12600021362304403,-1.5767560504825582,1.3247556232364701,-0.8513781320528011,0.599377704806713,3.5699996948242188,18.30669448396868,-31.47682465882001,0.7253779184297582,5,1.1850013732910156,1.0849990844726562,-1.5,-3.4150009155273438,4.3000030517578125,1,0.0353432726504197,-2.8788224414303327,84.47000122070312,-3.124978145116427,85.61000061035156,-2.1754360134384494,84.9800033569336,0.0353432726504197 5440,2015-05-13,86.19999694824219,86.36000061035156,84.16999816894531,85.08999633789062,783500.0,0.02925369490438423,2.062923482399138,-2.4666847512800514,59.1549204966488,54.42464984857601,-1.9298218928273911,-2.352488978057039,-3.4525229282697154,-2.9006137082251655,7.798466783400672,2.6100006103515625,0.026400773181620707,2.220996856689453,0.43707007468523784,4.004923638693668,1.3290334656873455,3.1129602476915608,1.0326026916503963,74.37066263955934,27.82046810754934,0.8919633910021105,5,-1.0649986267089844,-1.3649978637695312,-3.984996795654297,-5.864997863769531,1.5800018310546875,2,0.014037201353890083,3.8679391950250475,83.75,-2.8788224414303327,84.47000122070312,-3.124978145116427,85.61000061035156,0.014037201353890083 5441,2015-05-14,88.04000091552734,88.12000274658203,86.41000366210938,86.5,760300.0,0.021345754436510767,1.0117582116747375,1.3873874493092309,69.51323677251176,56.51141933376483,-3.3263883833985517,-4.116886048745286,-5.180495176682541,-4.778526397018311,8.568409183145178,1.9200057983398438,0.2568286175181953,3.8790008544921903,1.3338969549004247,6.424104754083956,2.6064489046963075,5.151552804288073,-5.090003967285156,98.45257753713976,50.17672065221602,1.2725519497958826,5,-2.5050010681152344,-2.8050003051757812,-5.770000457763672,-7.7050018310546875,0.31999969482421875,3,-0.011926431631517964,2.062923482399138,86.19999694824219,3.8679391950250475,83.75,-2.8788224414303327,84.47000122070312,-0.011926431631517964 5442,2015-05-15,87.47000122070312,88.1500015258789,86.88999938964844,87.69000244140625,715000.0,-0.00647432631641065,1.210531247072051,-0.14285785059276396,68.23134267747615,58.04329551980299,-2.488171908514772,-3.3774495251677905,-4.517606772078921,-4.2359240483311424,8.86171224402101,1.2600021362304688,0.5265419743649886,3.091501235961914,0.20093327999133237,5.982069191932496,1.6462172579766303,4.536785213947198,-4.416604156494145,86.92308256611526,35.36504709267403,1.4452839779852882,5,-1.9200019836425781,-2.220001220703125,-5.0,-7.135002136230469,1.5999984741210938,4,-0.01006064788534855,1.0117582116747375,88.04000091552734,2.062923482399138,86.19999694824219,3.8679391950250475,83.75,-0.01006064788534855 5443,2015-05-18,87.76000213623047,87.87000274658203,87.16000366210938,87.19999694824219,481400.0,0.003315432851036748,-1.2187757048339989,-2.545464003329172,68.57380360580467,60.42221786916796,-2.5668260836166894,-3.5418855262809927,-4.688479279972142,-4.538821055008768,9.326848154255277,0.7099990844726562,0.8684261000671682,3.186502075195307,-0.060951481624712756,6.433955632015326,1.5627752967853041,4.8102288536053095,-4.502740893554687,92.50001833987456,38.268433377270426,1.6237267784100065,5,-2.210002899169922,-2.5100021362304688,-4.965002059936523,-7.4250030517578125,-0.0200042724609375,0,-0.002620822143743373,1.210531247072051,87.47000122070312,1.0117582116747375,88.04000091552734,2.062923482399138,86.19999694824219,-0.002620822143743373 5444,2015-05-19,87.41999816894531,87.94000244140625,87.25,87.63999938964844,348700.0,-0.003874247481869486,-1.4643051771117166,-0.3928556831650795,67.45511978015412,62.54283694575072,-1.824543723580362,-3.054477398337923,-4.237611545073548,-4.213821209021262,10.230739723691594,0.69000244140625,1.034645707930565,2.653498077392584,-0.7930461349994999,6.100042289784668,0.9302259711965348,4.376770183588633,-3.9670273149414044,81.65822258260538,23.491279089606223,1.723272106196045,5,-1.8699989318847656,-2.1699981689453125,-4.549997329711914,-7.084999084472656,0.37000274658203125,1,0.0033173292336028393,-1.2187757048339989,87.76000213623047,1.210531247072051,87.47000122070312,1.0117582116747375,88.04000091552734,0.0033173292336028393 5445,2015-05-20,88.12999725341797,88.51000213623047,87.30999755859375,87.6500015258789,808700.0,0.008121700976251756,-1.0689668780089974,-2.181786655569427,70.10143927996693,63.6020877967313,-2.12638209975637,-3.532084899088403,-4.783334591676564,-4.938520505542016,10.424236613187718,1.2000045776367188,1.153005086680622,3.100997161865237,-0.5350725348629197,6.737066858593394,1.2829623135011587,4.919032010229316,-4.489145172539054,81.90451624153954,18.7518765851,1.8180348483640778,5,-2.3999977111816406,-2.6999969482421875,-5.25999641418457,-7.7949981689453125,-0.5099945068359375,2,-0.0009076841501552968,-1.4643051771117166,87.41999816894531,-1.2187757048339989,87.76000213623047,1.210531247072051,87.47000122070312,-0.0009076841501552968 5446,2015-05-21,87.72000122070312,88.30000305175781,87.62999725341797,88.30000305175781,459800.0,-0.0046521734425555294,1.3103575280839757,-1.2083479034873001,64.98761406276381,64.1485957981127,-1.4380723475247947,-3.002748395458525,-4.212051443260094,-4.537774456899115,11.42701605034544,0.6700057983398438,1.4403601175695542,2.517501068115237,-1.2892066957729753,6.32420883200345,0.6141471861711238,4.420854950059351,-3.78700013650311,51.23459406509464,-10.600822019530739,1.9033538819441098,5,-1.9900016784667969,-2.2900009155273438,-4.777502059936523,-7.385002136230469,-2.2099990844726562,3,0.0006839666867171079,-1.0689668780089974,88.12999725341797,-1.4643051771117166,87.41999816894531,-1.2187757048339989,87.76000213623047,0.0006839666867171079 5447,2015-05-22,87.20999908447266,88.0,87.19000244140625,87.47000122070312,850500.0,-0.005813977760297906,-4.400066122428219,0.44827813001499567,60.4825047747141,64.78282783226697,-0.7568314994617253,-2.3169815697109186,-3.5601269264818995,-4.0423172410235395,12.35790968093198,0.80999755859375,1.6957810481519573,1.8204990386962834,-1.995298710821217,5.636296788213784,-0.08739983606247392,3.7283979134550407,-3.0023779371508112,3.703368805348494,-54.22798999032233,1.9078988747587509,5,-1.4799995422363281,-1.779998779296875,-4.267499923706055,-7.180000305175781,-1.4300003051757812,4,0.013186578809214256,1.3103575280839757,87.72000122070312,-1.0689668780089974,88.12999725341797,-1.4643051771117166,87.41999816894531,0.013186578809214256 5448,2015-05-26,86.97000122070312,87.33000183105469,86.5,87.0199966430664,1034600.0,-0.0027519535178193166,1.4775959644268324,0.19228850611813728,64.91072590253316,65.93452303917482,-0.13959499620537485,-1.869618994512848,-3.1751678054693997,-3.809625677677275,12.82202942657518,0.8300018310546875,1.7659253881776635,1.3880012512207003,-2.3329982118598025,5.109000714301203,-0.472498480319544,3.2485009827609446,-2.5042372140467677,23.383120457004043,-35.61451444929462,1.8604997315402496,5,-0.6300010681152344,-1.5400009155273438,-3.9875011444091797,-6.94000244140625,-0.8300018310546875,1,0.024146239446311446,-4.400066122428219,87.20999908447266,1.3103575280839757,87.72000122070312,-1.0689668780089974,88.12999725341797,0.024146239446311446 5449,2015-05-27,88.41000366210938,88.5199966430664,86.77999877929688,87.08000183105469,661600.0,0.01655746143721415,1.24517621579051,-26.60247215016023,67.70749028145995,66.88480857082052,-0.9488415186025634,-3.062610310815799,-4.485948912370446,-5.235861282858437,13.24124575060531,1.7399978637695312,1.844129525218392,2.5715034484863253,-1.1884034280529931,6.331410325025644,0.691550010216659,4.451456886755992,-3.7015853676785753,94.55479387381263,33.437779635739716,1.8799534382696619,5,-0.9450035095214844,-2.975006103515625,-5.42750358581543,-8.3800048828125,-1.910003662109375,2,-0.007578393514160564,1.4775959644268324,86.97000122070312,-4.400066122428219,87.20999908447266,1.3103575280839757,87.72000122070312,-0.007578393514160564 5450,2015-05-28,88.22000122070312,88.80000305175781,87.58000183105469,88.52999877929688,601300.0,-0.002149105684153274,1.8705704950992712,-0.23308055023347063,64.11148482727867,66.28461391023906,-0.4941314211638286,-2.6061309897751954,-4.17271644923261,-5.023317126048141,13.951008341777,1.220001220703125,2.076593420424814,2.1275009155273494,-1.5503014342957755,5.805303265350474,0.28859974061577987,3.966402090438919,-3.206656658381476,74.78256254436653,13.675463846317982,1.8389011749115636,5,-0.5699996948242188,-2.645000457763672,-4.982500076293945,-8.510002136230469,-1.8800048828125,3,-0.0048741815827006985,1.24517621579051,88.41000366210938,1.4775959644268324,86.97000122070312,-4.400066122428219,87.20999908447266,-0.0048741815827006985 5451,2015-05-29,87.4800033569336,88.6500015258789,86.93000030517578,88.5,3523800.0,-0.008388096276696344,1.6060630581163482,3.2903376648946643,58.06730848350201,65.15527677757527,0.1766541415482692,-1.5934139327817007,-3.3139346730256136,-4.240901027321712,14.73984537408192,1.720001220703125,2.3807137591708454,1.1625030517578097,-2.254932753870392,4.579938857386011,-0.5462148510562912,2.8712209545719105,-2.087992945668333,42.60878507028985,-18.137900756203898,1.7087179028141006,5,0.1699981689453125,-1.81500244140625,-4.265003204345703,-7.7700042724609375,-1.4300003051757812,4,0.001600358759443754,1.8705704950992712,88.22000122070312,1.24517621579051,88.41000366210938,1.4775959644268324,86.97000122070312,0.001600358759443754 5452,2015-06-01,86.87999725341797,88.7300033569336,86.58000183105469,87.87999725341797,802900.0,-0.0068587800696291445,-1.687517285445893,0.9803953834531351,60.90494888310605,64.30318180838653,0.7645694972583641,-0.8154809921166475,-2.6038588006155408,-3.5895596952294113,15.914332147147514,2.1500015258789062,2.4438157296750234,0.422996902465826,-2.8356771641359444,3.6816709690675964,-1.2063401308350592,2.052333935766711,-1.1471875781034555,16.521597792122495,-46.17168643984877,1.629337033300886,6,0.7700042724609375,-1.214996337890625,-3.664997100830078,-7.1699981689453125,-1.5999984741210938,0,-0.015768820908124592,1.6060630581163482,87.4800033569336,1.8705704950992712,88.22000122070312,1.24517621579051,88.41000366210938,-0.015768820908124592 5453,2015-06-02,86.66999816894531,86.9800033569336,85.95999908447266,86.44999694824219,372000.0,-0.002417116610399006,1.4285480736044758,-0.220001220703125,63.851972493666295,63.90283210988789,0.8981405479373024,-0.4738336246523147,-2.325869904618969,-3.3488842871350784,16.462610373342176,1.0200042724609375,2.1997275337380984,0.11399803161620525,-3.0371792420456813,3.265175305278092,-1.461590605214738,1.6895866684471486,2.1300048828125,24.99993283993069,-41.518949468586314,1.5755886368309462,6,0.7100028991699219,-1.0049972534179688,-3.4849987030029297,-6.959999084472656,-1.339996337890625,1,-0.010268828988706846,-1.687517285445893,86.87999725341797,1.6060630581163482,87.4800033569336,1.8705704950992712,88.22000122070312,-0.010268828988706846 5454,2015-06-03,87.30999755859375,87.88999938964844,86.45999908447266,86.66999816894531,442200.0,0.007384324485629756,-1.6981199976967813,2.9090719933416564,56.357383811371534,62.37571483559951,0.26920659621696075,-0.8685308348774612,-2.913219272114546,-3.967427118513001,17.72977470393937,1.4300003051757812,2.016315516198091,0.5699974060058537,-2.2768664500189573,3.4168612620306646,-0.8534345220065518,1.9934293340182592,1.4332054138183565,47.53509113621405,-17.247420895966528,1.4234319280124081,6,0.07000350952148438,-1.6449966430664062,-4.124998092651367,-7.599998474121094,-1.1899948120117188,2,-0.01340050626115441,1.4285480736044758,86.66999816894531,-1.687517285445893,86.87999725341797,1.6060630581163482,87.4800033569336,-0.01340050626115441 5455,2015-06-04,86.58999633789062,87.12000274658203,86.3499984741211,86.5199966430664,382600.0,-0.008246492278503714,-2.7561547479484174,0.10937462747061488,40.47304199972129,59.65187349526145,0.8356649465834636,0.05015074846949119,-2.1268942790408403,-3.224828797577345,18.8966529152893,0.9599990844726562,1.7754687039540755,-0.2745037078857422,-2.8390349950723106,2.2900275793008262,-1.5567693514790193,1.007761935707535,2.09754255676269,22.74354807612857,-36.219277296045185,1.2822656435932833,6,0.7900047302246094,-0.9149932861328125,-3.4424972534179688,-4.734996795654297,-0.31999969482421875,3,-0.0010393387423119904,-1.6981199976967813,87.30999755859375,1.4285480736044758,86.66999816894531,-1.687517285445893,86.87999725341797,-0.0010393387423119904 5456,2015-06-05,87.05999755859375,87.12000274658203,85.95999908447266,86.4000015258789,391500.0,0.005427892834977133,1.9743439263671665,9.428555858310627,47.27028542635155,58.18384912322116,0.29300976283079194,-0.26986906589694115,-2.470227998486749,-3.663681995964623,19.24300231797949,1.160003662109375,1.5727946920816578,0.09149780273438068,-2.3150927599263014,2.4980883653950627,-1.1117974785959603,1.2947930840647217,1.572990539855951,39.71107499931143,-15.06579685149243,1.2032952813303377,6,0.3200035095214844,-1.3849945068359375,-3.9124984741210938,-4.869998931884766,-0.1199951171875,4,-0.008270172764690775,-2.7561547479484174,86.58999633789062,-1.6981199976967813,87.30999755859375,1.4285480736044758,86.66999816894531,-0.008270172764690775 5457,2015-06-08,86.0,87.2699966430664,85.91000366210938,86.81999969482422,364500.0,-0.012175483440375001,-1.7200067139184105,-1.2424312483382847,39.371976002439936,55.34621024543303,1.3000310418598957,0.8652038042512515,-1.296814784395167,-2.586686892007691,18.856140300121037,1.3599929809570312,1.2220931428250594,-0.987999725341794,-3.3542242562158435,1.3782248055322555,-2.171111990778826,0.19511254009523782,2.579528318170162,4.545279398278374,-43.581967865496345,1.183112265437026,6,1.3550033569335938,-0.125,-2.8525009155273438,-3.8100013732910156,0.8899993896484375,0,0.0005814308343932151,1.9743439263671665,87.05999755859375,-2.7561547479484174,86.58999633789062,-1.6981199976967813,87.30999755859375,0.0005814308343932151 5458,2015-06-09,85.87000274658203,86.33000183105469,85.25,85.73999786376953,253600.0,-0.0015115959699764092,1.0571403659192304,-0.1585425990193433,40.396558358252555,52.31166225396554,1.4053745194320157,1.1652040382746804,-1.0796538054588467,-2.428140391337166,18.994307118055954,1.0800018310546875,0.973655991786103,-1.1879970550537138,-3.3109016482667215,0.934907538159294,-2.2494493516602176,-0.12654475844720992,2.602744585345704,23.484957951622693,-19.558108520869762,1.0614522966065014,6,1.154998779296875,0.00499725341796875,-2.680002212524414,-3.680004119873047,2.2299957275390625,1,-0.0068708972681224,-1.7200067139184105,86.0,1.9743439263671665,87.05999755859375,-2.7561547479484174,86.58999633789062,-0.0068708972681224 5459,2015-06-10,86.70999908447266,86.91000366210938,85.91999816894531,86.36000061035156,270900.0,0.009782185990719006,1.639987793092925,2.692194835680751,41.34147135719536,49.78166075728962,0.3339961129717608,0.5885065514412844,-1.8783119199983958,-3.2248328417826286,20.269779599046945,1.0400009155273438,0.8408587653599113,-0.49600067138672443,-1.9575860157067382,0.9655846729332893,-1.2267933435467313,0.23479200077328244,1.5693834075394193,72.27730251354976,32.739248949345125,0.7307926721600079,6,0.2800025939941406,-0.8349990844726562,-3.0949974060058594,-4.314998626708984,0.7000045776367188,2,-0.015915087855941312,1.0571403659192304,85.87000274658203,-1.7200067139184105,86.0,1.9743439263671665,87.05999755859375,-0.015915087855941312 5460,2015-06-11,87.41000366210938,87.44000244140625,86.72000122070312,86.73999786376953,260100.0,0.008072939511333255,-1.0281750679661728,1.9143106267029972,48.174338291987254,48.68244184712131,-0.5509253797161762,-0.017074852082558323,-2.5167086321238514,-3.9089577073309982,20.580430038995896,0.7300033569335938,0.6868456546822586,0.1435035705566463,-1.2408808296979004,1.527887970811193,-0.5486886295706341,0.8356957706839268,0.6876158803819692,98.63019425322594,58.069521010048845,0.6921922001272753,6,-0.4200019836425781,-1.535003662109375,-3.470003128051758,-5.015003204345703,0.1399993896484375,3,-0.014758046693533533,1.639987793092925,86.70999908447266,1.0571403659192304,85.87000274658203,-1.7200067139184105,86.0,-0.014758046693533533 5461,2015-06-12,86.98999786376953,87.26000213623047,86.55000305175781,87.0999984741211,246800.0,-0.004805008359951679,2.302260388204819,-0.16417859460936698,48.69047035166021,47.32527756584955,-0.23214947463169722,0.3375398678179806,-2.0245207335838415,-3.4793450833376482,20.088323389586897,0.8600006103515625,0.3412127290100102,-0.22400207519531534,-1.5637974588870946,1.115793308496464,-0.893899767041205,0.4458956166505743,0.936764506172338,79.4518686770157,32.815029855871344,0.6698976918458892,6,-0.4199981689453125,-1.1149978637695312,-3.049997329711914,-4.594997406005859,-0.5499954223632812,4,-0.008276827662769715,-1.0281750679661728,87.41000366210938,1.639987793092925,86.70999908447266,1.0571403659192304,85.87000274658203,-0.008276827662769715 5462,2015-06-15,86.58999633789062,86.68000030517578,85.05999755859375,86.16000366210938,279700.0,-0.004598247335346861,4.311479100482778,-3.909002635594396,47.780348634286945,45.53954158147406,0.13677243974686348,0.7043454718060502,-1.5522729327684885,-3.0746795768191504,19.158055720118476,1.9300003051757812,0.04402328861533533,-0.5800033569335881,-1.9420157103424316,0.7820089964752555,-1.261009533638017,0.1010028197708408,1.1761602898547352,64.28553110734984,14.099711840570912,0.6810061767044241,6,-0.11499786376953125,-0.714996337890625,-2.3899974822998047,-3.93499755859375,0.45000457763671875,0,0.004042107845227738,2.302260388204819,86.98999786376953,-1.0281750679661728,87.41000366210938,1.639987793092925,86.70999908447266,0.004042107845227738 5463,2015-06-16,87.52999877929688,87.62999725341797,86.4000015258789,86.45999908447266,256800.0,0.010855785669954043,-1.067228722551691,2.488413768630234,44.540921318917654,44.226601304534746,-0.7469608387276025,-0.26748588587739164,-2.418900096207011,-4.029732743811721,18.395327185957093,1.2299957275390625,-0.10560587857979442,0.3714992523193388,-0.9733130197862749,1.7163115244249525,-0.300906883733461,1.0439053883721385,-2.470001220703125,96.10900832702498,49.40668487962239,0.6724061360528044,6,-1.1850013732910156,-1.654998779296875,-2.6499996185302734,-4.194999694824219,-0.8600006103515625,1,-0.007311771947605905,4.311479100482778,86.58999633789062,2.302260388204819,86.98999786376953,-1.0281750679661728,87.41000366210938,-0.007311771947605905 5464,2015-06-17,87.70999908447266,87.9800033569336,87.41000366210938,87.75,320200.0,0.0020564413079640076,1.2799639898072845,-0.03738404386546593,46.83228907121485,44.933184312478474,-0.9658202554475537,-0.44759448476976615,-2.523209965264286,-4.218780396800781,17.63575956875833,0.5699996948242188,-0.24583448815459974,0.5369995117187472,-0.8258176494235414,1.8998166728610357,-0.14440906885239713,1.2184080922898914,-2.6500015258789062,90.7532967018611,45.63650652246427,0.681408580571147,6,-1.1899986267089844,-1.8349990844726562,-2.8249988555908203,-4.375,-1.4899978637695312,2,0.0044464644136277265,-1.067228722551691,87.52999877929688,4.311479100482778,86.58999633789062,2.302260388204819,86.98999786376953,0.0044464644136277265 5465,2015-06-18,88.05000305175781,88.33000183105469,87.55000305175781,87.9000015258789,360400.0,0.003876456171863607,1.1971824932033828,-3.7499523173755485,53.7254800274857,45.650428157048935,-1.2035040480465966,-0.836801966984055,-2.801999647423898,-4.566585156445413,16.652727047979386,0.779998779296875,-0.3966832352342351,0.8810031890869112,-0.4704097952503048,2.2324161734241272,0.2052966969182961,1.5567096812555263,-2.873205261230467,91.43735738650416,44.1029716733578,0.6757064921686095,6,-1.3550033569335938,-1.56500244140625,-3.1650028228759766,-4.715003967285156,-2.6300048828125,3,-0.007268590204048353,1.2799639898072845,87.70999908447266,-1.067228722551691,87.52999877929688,4.311479100482778,86.58999633789062,-0.007268590204048353 5466,2015-06-19,87.77999877929688,88.1500015258789,87.44999694824219,87.83999633789062,754200.0,-0.003066487939838214,1.058812969819365,-0.39997965515487516,56.14753884781787,47.51437958431315,-0.9170663692777765,-0.5924474509573088,-2.476847298319612,-4.286710697865402,15.588367743398171,0.7000045776367188,-0.49337353626242475,0.6079990386962919,-0.7488194692638501,1.964817546656434,-0.07041021528378621,1.28640829267637,-2.4140087463378848,83.18035678455271,30.628606805608804,0.6784092539800743,6,-1.0849990844726562,-0.8499984741210938,-2.7950000762939453,-4.444999694824219,-1.94000244140625,4,-0.002620138194776356,1.1971824932033828,88.05000305175781,1.2799639898072845,87.70999908447266,-1.067228722551691,87.52999877929688,-0.002620138194776356 5467,2015-06-22,88.36000061035156,88.43000030517578,87.55999755859375,87.94999694824219,419800.0,0.006607448611533506,2.1636287973366626,-6.833672431332655,60.98828707093436,49.8023494412778,-1.259552388137621,-1.140342560722715,-3.0005945267770073,-4.855445141848222,14.891159371640239,0.8700027465820312,-0.36062250310733646,1.1305007934570312,-0.32684503789444364,2.587846624808506,0.4018278777813009,1.8591737091327616,-2.8161698695068367,96.55173709767134,38.84124016119504,0.7286729156757361,6,-1.6150016784667969,-1.4300003051757812,-2.9750003814697266,-4.625,-1.3899993896484375,0,-0.02172926839840217,1.058812969819365,87.77999877929688,1.1971824932033828,88.05000305175781,1.2799639898072845,87.70999908447266,-0.02172926839840217 5468,2015-06-23,89.06999969482422,89.06999969482422,88.20999908447266,88.58000183105469,310900.0,0.008035299678228913,2.5102218762164266,1.1951060662448827,61.340194529461094,52.02442979375177,-1.6404020099286072,-1.776005105367517,-3.6230071130302974,-5.571808878075345,14.84206631609977,0.8600006103515625,-0.3013294235249049,1.7354999542236271,0.06924536178451035,3.401754546662744,0.9023726580040687,2.5686272504431855,-3.295275388833005,100.0,39.30861653047326,0.8331272962195575,6,-2.0050010681152344,-2.0050010681152344,-3.6700000762939453,-5.319999694824219,-1.529998779296875,1,-0.02279104958181377,2.1636287973366626,88.36000061035156,1.058812969819365,87.77999877929688,1.1971824932033828,88.05000305175781,-0.02279104958181377 5469,2015-06-24,87.73999786376953,89.0999984741211,87.5999984741211,89.0999984741211,270200.0,-0.014932096504003622,1.2058813629682819,-2.7755235500194626,56.86976733587038,52.99058857640544,-0.16643203650446026,-0.5257263539058386,-2.218745229298321,-4.228666400044446,13.997922199724083,1.5,-0.09885707741513272,0.43899841308594034,-1.1618694697325367,2.0398662959044174,-0.36143552832329817,1.2394323544951789,-1.63574601889502,17.5757968086041,-45.936383135228965,0.8004339414092352,6,-0.6599998474121094,-0.6599998474121094,-2.339998245239258,-3.9899978637695312,0.8300018310546875,2,-0.012195118769954494,2.5102218762164266,89.06999969482422,2.1636287973366626,88.36000061035156,1.058812969819365,87.77999877929688,-0.012195118769954494 5470,2015-06-25,87.79000091552734,88.12999725341797,87.19000244140625,87.94000244140625,203100.0,0.0005699003074453035,2.5472094663653246,0.11029519011769458,54.59120462560879,53.64622571795529,-0.1752983995019406,-0.6425389987795995,-2.1978564946872723,-4.247061677055058,12.854892273172872,0.9399948120117188,0.12048094757828665,0.5105014801025334,-1.0494248719266324,2.070427832131699,-0.2694616959120566,1.2904646561171234,-1.326259475143246,31.4135979260786,-33.658934335533765,0.7799631760145836,6,-0.7100028991699219,-0.7100028991699219,-2.3900012969970703,-4.040000915527344,0.94000244140625,3,-0.017883582167118273,1.2058813629682819,87.73999786376953,2.5102218762164266,89.06999969482422,2.1636287973366626,88.36000061035156,-0.017883582167118273 5471,2015-06-26,87.62000274658203,88.41000366210938,87.19999694824219,88.08000183105469,513800.0,-0.0019364183525739653,1.1607209760151498,3.066629367783938,61.47307404273529,55.16763965222734,0.1044478113630305,-0.4864554789072457,-1.965862226238059,-4.070553215923553,12.235919685691275,1.2100067138671875,0.28106897909415807,0.333503341674799,-1.2314596983293171,1.8984663816789151,-0.44897817832725195,1.11598486167685,-0.83991046214949,22.513151745377417,-48.141313365737446,0.7824815200020576,6,0.12999725341796875,-0.5400047302246094,-2.0400028228759766,-3.69000244140625,1.5999984741210938,4,-0.02510847419167128,2.5472094663653246,87.79000091552734,1.2058813629682819,87.73999786376953,2.5102218762164266,89.06999969482422,-0.02510847419167128 5472,2015-06-29,85.51000213623047,87.44000244140625,85.41999816894531,87.02999877929688,287900.0,-0.02408126619733386,-1.3764692154759608,3.3043471049707263,48.0088514246844,55.55296521953474,2.285483528701235,1.5975534299230105,0.22415881710151098,-1.9777420149799525,11.70378296574838,2.2000045776367188,0.273946394168334,-1.7079975128173857,-3.4569896116918244,0.040994586057053084,-2.582493562254612,-0.8335014633801592,3.589996337890625,2.4457597777524387,-71.11122435517711,0.8744960494372223,6,1.7499961853027344,1.5699958801269531,0.06999778747558594,-1.5800018310546875,6.3899993896484375,0,0.003859129849329568,1.1607209760151498,87.62000274658203,2.5472094663653246,87.79000091552734,1.2058813629682819,87.73999786376953,0.003859129849329568 5473,2015-06-30,85.77999877929688,86.1500015258789,85.19999694824219,86.0199966430664,465400.0,0.0031574860989509457,2.799960327753788,0.15789368013692787,44.510049244133626,55.29493857208128,1.945761514562605,1.3254163363170335,0.015113846841586565,-2.1630993021632037,11.662293072427357,0.9500045776367188,0.297571738200503,-1.393500900268549,-3.2435682903740712,0.45656648983697323,-2.31853459532131,-0.4684672052157879,3.2463996887207003,14.87183600329433,-56.416109584937146,0.9250336950527606,6,1.3699989318847656,1.2999992370605469,-0.1999988555908203,-1.8499984741210938,4.069999694824219,1,0.013872726257178059,-1.3764692154759608,85.51000213623047,1.1607209760151498,87.62000274658203,2.5472094663653246,87.79000091552734,0.013872726257178059 5474,2015-07-01,86.13999938964844,87.08999633789062,85.63999938964844,86.5,379100.0,0.004196789641811582,-1.1323474963255507,1.5000158947134183,42.189414968591,54.01315356553742,1.4970688936390388,0.9204606334085526,-0.26882368599073914,-2.4294403007078813,10.922414337154503,1.4499969482421875,0.37330480371456076,-0.9750003814697266,-2.8800687347227267,0.9300679717832736,-1.9275345580962266,-0.022466204843226478,2.7333430175781217,29.28350390500592,-36.95354259216748,0.9525341766265033,7,1.0099983215332031,0.9399986267089844,-0.25499916076660156,-2.2099990844726562,3.660003662109375,2,0.016252629856033485,2.799960327753788,85.77999877929688,-1.3764692154759608,85.51000213623047,1.1607209760151498,87.62000274658203,0.016252629856033485 5475,2015-07-02,86.5,86.62000274658203,85.41999816894531,86.45999908447266,321800.0,0.004179250207828833,7.571265088144737,-0.11111346585851736,46.96408329732934,52.99276961548314,0.9991495572264597,0.5832769362120018,-0.5250879282069718,-2.6807617008464177,10.221195817421549,1.2000045776367188,0.4213090360298537,-0.6104999542236271,-2.5212064612916407,1.3002065528443865,-1.5658532077576268,0.34485329931037256,2.226408588867187,40.498452733504145,-23.072824373204107,0.9553532535340034,7,0.6499977111816406,0.5799980163574219,-0.05000114440917969,-2.56500244140625,4.3899993896484375,3,0.023930632310106503,-1.1323474963255507,86.13999938964844,2.799960327753788,85.77999877929688,-1.3764692154759608,85.51000213623047,0.023930632310106503 5476,2015-07-06,86.33999633789062,87.12000274658203,85.83999633789062,85.83999633789062,223800.0,-0.001849753319183578,-4.120025634765625,12.49971390425329,48.40357947414782,51.594468771395746,1.0431009649904155,0.7236775287212254,-0.30523437575519097,-2.4144607114756553,9.864726763413136,1.2800064086914062,0.4270198106706715,-0.7345035552978487,-2.676098243591582,1.2070911329958847,-1.7053008994447083,0.23629378884901087,2.2453557853515633,50.89270509056478,-12.068217153148112,0.9707973441468631,7,0.8100013732910156,0.7400016784667969,0.2725048065185547,-1.7549934387207031,3.8100051879882812,0,0.02768134260383448,7.571265088144737,86.5,-1.1323474963255507,86.13999938964844,2.799960327753788,85.77999877929688,0.02768134260383448 5477,2015-07-07,86.05000305175781,86.80000305175781,85.29000091552734,86.54000091552734,327600.0,-0.0033587363728616593,1.9900969157671302,-0.9799957275390625,39.69363445677284,49.18929542998595,1.0850684366995438,1.0726018469004117,0.0676185675908556,-2.0246850104951477,9.335895308762563,1.5100021362304688,0.3256646607431435,-1.0269969940185604,-2.9628863409558193,0.9088923529186985,-1.994941667487197,-0.05905232054992382,2.399934864484379,44.271017527686276,-13.898042991922779,0.9679446734686297,7,1.0999946594238281,1.0299949645996094,0.6074981689453125,-1.2550010681152344,4.399993896484389,1,0.03683902448020371,-4.120025634765625,86.33999633789062,7.571265088144737,86.5,-1.1323474963255507,86.13999938964844,0.03683902448020371 5478,2015-07-08,85.27999877929688,86.01000213623047,84.79000091552734,85.61000061035156,293100.0,-0.008948335213861514,1.1592848655071837,0.6734760607240171,34.362956351485764,46.68853865394321,1.4091066722732108,1.8932036844803974,0.9245265901732722,-1.181355582826228,9.42456914880583,1.2600021362304688,0.19290819562598926,-1.7675010681152372,-3.796573283604019,0.2615711473735445,-2.782037175859628,-0.7529649603708464,3.0399414982253177,21.02993470815133,-31.65352272637437,1.0145361077443884,7,1.3200035095214844,1.6650009155273438,1.37750244140625,-0.4849967956542969,5.270004272460923,2,0.07762667496882214,1.9900969157671302,86.05000305175781,-4.120025634765625,86.33999633789062,7.571265088144737,86.5,0.07762667496882214 5479,2015-07-09,85.33000183105469,86.41000366210938,85.30999755859375,86.41000366210938,182200.0,0.0005863397335079679,1.0370448861950579,3.272714662227771,31.818200363109682,44.15820484699885,1.096615612398935,1.8282490604351835,0.9586421559587563,-1.1831844167707288,9.032972028090466,1.1300048828125,-0.04923859114880713,-1.6484981536865178,-3.8150894524131758,0.5180931450401403,-2.7317938030498397,-0.5652025043231959,2.778142084747813,23.175986745165325,-23.588940817132404,1.0832956493633268,7,1.2700004577636719,1.6149978637695312,1.1924991607666016,-0.5349998474121094,5.7599945068359375,3,0.05297077869534772,1.1592848655071837,85.27999877929688,1.9900969157671302,86.05000305175781,-4.120025634765625,86.33999633789062,0.05297077869534772 5480,2015-07-10,86.12000274658203,86.8499984741211,85.83999633789062,86.77999877929688,300600.0,0.00925818467801598,1.525019788855298,0.6111064016162986,39.62503468987018,41.73064491890274,0.05007982466609917,0.9872669828655773,0.2681873705823534,-1.908910851925782,8.292774927092351,1.5199966430664062,-0.3563371943651532,-0.7939971923828182,-2.9831896308910473,1.395195246125411,-1.8885934116369327,0.30059902687129636,1.789052589203962,57.08157879226452,14.30650611173914,1.094596219254115,7,-0.005001068115234375,0.8249969482421875,0.4024982452392578,-1.3250007629394531,5.659996032714844,4,0.04273107510231511,1.0370448861950579,85.33000183105469,1.1592848655071837,85.27999877929688,1.9900969157671302,86.05000305175781,0.04273107510231511 5481,2015-07-13,86.2699966430664,87.20999908447266,86.22000122070312,86.63999938964844,419300.0,0.0017416847619682319,-3.2128143109913476,0.5606135919636561,36.19548182601552,40.41804829682842,-0.34816423117682405,0.8227494876300909,0.22669291146962678,-2.0220061556526616,7.748273765750881,1.089996337890625,-0.5458724042420613,-0.6080032348632756,-2.8155368075263993,1.5995303377998482,-1.7117700211948375,0.4957635514682863,1.451915427504062,61.15689451881183,24.14387455406122,1.1037667863315654,7,-0.26999664306640625,0.6750030517578125,0.2575054168701172,-1.4749946594238281,5.2700042724609375,0,0.053552833271766964,1.525019788855298,86.12000274658203,1.0370448861950579,85.33000183105469,1.1592848655071837,85.27999877929688,0.053552833271766964 5482,2015-07-14,86.94000244140625,87.05999755859375,86.4000015258789,86.68000030517578,439300.0,0.0077663825711264955,1.6400244144350347,-0.7027032599954637,35.85660398004808,39.45655437859669,-0.8873018420310643,0.1900538927780815,-0.3605747663650902,-2.6615406688092236,8.31837707006324,0.7900009155273438,-0.7133152907302218,0.04450225830078125,-2.158963639288899,2.2479681558904616,-1.0572306904940518,1.1462352070956143,0.6059949598616328,88.84310548118816,57.3273412210557,1.1017329487948369,7,-0.94000244140625,0.00499725341796875,-0.41250038146972656,-2.145000457763672,3.8899993896484375,1,0.036922003615494026,-3.2128143109913476,86.2699966430664,1.525019788855298,86.12000274658203,1.0370448861950579,85.33000183105469,0.036922003615494026 5483,2015-07-15,86.88999938964844,87.25,86.54000091552734,86.88999938964844,171300.0,-0.00057514435649475,-1.0285776566757494,0.0,43.20002050778747,39.56884388295185,-0.7412357149477913,0.19990039265420023,-0.24605170254469044,-2.5958971998539084,8.346556039459117,0.7099990844726562,-0.9409943302188992,0.02649917602539631,-2.1566639636205025,2.209662315671295,-1.065082393797553,1.1180807458483457,0.4906382224750132,81.44329086046878,46.17460045225624,1.09158156982295,7,-0.8699989318847656,0.05500030517578125,-0.2749977111816406,-2.0949974060058594,2.1699981689453125,2,0.04097131526758746,1.6400244144350347,86.94000244140625,-3.2128143109913476,86.2699966430664,1.525019788855298,86.12000274658203,0.04097131526758746 5484,2015-07-16,88.0999984741211,88.19000244140625,87.0,87.16999816894531,292700.0,0.01392564268583496,1.1441326267604182,100.0,52.09175037374748,40.138584669220535,-1.8371687218513273,-1.0323098942627666,-1.3419678533807087,-3.7789095040998006,8.39784101398472,1.3000030517578125,-0.8618197439038795,1.2169982910156278,-1.0046283667871307,3.4386249488183864,0.10618496211425565,2.327811619917,-3.30999755859375,96.17005389260439,57.91809174851154,1.110813328901377,7,-1.6099967956542969,-1.154998779296875,-1.6499977111816406,-3.3049964904785156,-1.529998779296875,3,0.02780936004620238,-1.0285776566757494,86.88999938964844,1.6400244144350347,86.94000244140625,-3.2128143109913476,86.2699966430664,0.02780936004620238 5485,2015-07-17,87.41000366210938,88.05000305175781,86.94000244140625,88.05000305175781,191700.0,-0.007831950328743731,2.4687552154113916,-0.6881711608981353,48.675920073196004,40.16884473578144,-1.1225646511164484,-0.4139437421110017,-0.5587076270444982,-3.0781205794217783,8.216103862310254,1.1599960327148438,-0.7734682847897858,0.5590034484863224,-1.6096524919104382,2.727659388883083,-0.525324521712065,1.6433314186847099,-2.5520027160644503,60.406177869347665,19.330434371870503,1.0843279701983808,7,-0.9200019836425781,-0.46500396728515625,-0.9775028228759766,-2.395000457763672,-4.1300048828125,4,0.04210036061783695,1.1441326267604182,88.0999984741211,-1.0285776566757494,86.88999938964844,1.6400244144350347,86.94000244140625,0.04210036061783695 5486,2015-07-20,87.55000305175781,87.88999938964844,87.08999633789062,87.33999633789062,145600.0,0.0016016403590328743,-1.253508413745675,-0.3281358033521684,67.11410426926133,43.21556360383572,-1.1989576144851242,-0.6029719943855838,-0.6302613944027087,-3.1998557151891873,8.105350637344785,0.8000030517578125,-0.6788734801157688,0.7105026245117188,-1.4397726343966326,2.86077788342007,-0.36463500494245693,1.7856402539658944,-2.6253620758056684,64.24586244080828,17.528405604293617,1.075137629454173,7,-1.0600013732910156,-0.6050033569335938,-1.117502212524414,-1.9750022888183594,-4.819999694824219,0,0.04831519794509176,2.4687552154113916,87.41000366210938,1.1441326267604182,88.0999984741211,-1.0285776566757494,86.88999938964844,0.04831519794509176 5487,2015-07-21,86.44000244140625,87.72000122070312,86.41000366210938,87.37999725341797,219500.0,-0.012678475975555936,-1.6200151063164239,-4.476022669476132,54.85296592579296,45.4922313343143,-0.031086929605777414,0.3750404900307842,0.5163879328785868,-2.0657249609041344,7.576951558703156,1.30999755859375,-0.6825887780752424,-0.3034980773925753,-2.3361709720148554,1.7291748172297048,-1.3198345247037082,0.7128383699185576,-1.4500542361450215,1.6853258353764122,-47.03375384626298,1.016336447311138,7,0.30999755859375,0.5049972534179688,-0.21750259399414062,-0.8650016784667969,-1.5500030517578125,1,0.05900044342985944,-1.253508413745675,87.55000305175781,2.4687552154113916,87.41000366210938,1.1441326267604182,88.0999984741211,0.05900044342985944 5488,2015-07-22,87.04000091552734,87.37999725341797,85.94999694824219,86.08000183105469,207000.0,0.006941213063104801,-1.3442457897929447,-1.0212812583700601,56.392055460489175,48.22265967846757,-0.3969141797003317,-0.40563527236174934,-0.002482962093594665,-2.6300354864835924,6.472353671199683,1.4300003051757812,-0.6739474498649116,0.3980003356933537,-1.3246124304905464,2.120613101877254,-0.4633060473986035,1.2593067187853109,-1.9860516255432117,48.660772065585384,-2.4128117681106787,0.8613063830919517,7,-0.02500152587890625,-0.095001220703125,-0.8650016784667969,-1.4650001525878906,-0.6299972534179688,2,0.0435432085898706,-1.6200151063164239,86.44000244140625,-1.253508413745675,87.55000305175781,2.4687552154113916,87.41000366210938,0.0435432085898706 5489,2015-07-23,86.66999816894531,87.83000183105469,86.44000244140625,87.06999969482422,203500.0,-0.004250950628333805,-2.2325831034146253,-0.41666865349005394,51.20566025076348,49.50939585190016,0.20468069437372094,-0.1263841398439638,0.46923191687727694,-2.217511753250392,5.967306690968568,1.3899993896484375,-0.5715345990883236,0.08149757385254475,-1.5621867272264325,1.725181874931522,-0.740344576686951,0.9033397243920405,-1.5533278159327324,34.285672765320506,-17.376844438098757,0.821842150539489,7,0.40000152587890625,0.27500152587890625,-0.5599994659423828,-1.0949974060058594,0.1300048828125,3,0.027575856007169053,-1.3442457897929447,87.04000091552734,-1.6200151063164239,86.44000244140625,-1.253508413745675,87.55000305175781,0.027575856007169053 5490,2015-07-24,86.22000122070312,87.33999633789062,85.91000366210938,86.58000183105469,225500.0,-0.005192072894302013,-1.9183651226158038,0.8999980926586432,49.182594161743246,50.95240833364768,0.7491335400645482,0.2107677756776951,0.9388262691774685,-1.7209516689475208,5.6089061612560345,1.42999267578125,-0.3512831572451063,-0.2899993896484432,-1.8393292756584572,1.2593304963615708,-1.0646643326534502,0.4846655533565638,-1.0418642259226658,15.656476136897835,-34.612022201661915,0.7746649430050094,7,0.8300018310546875,0.7249984741210938,-0.022500991821289062,-0.6450004577636719,-0.7099990844726562,4,0.004059365218810118,-2.2325831034146253,86.66999816894531,-1.3442457897929447,87.04000091552734,-1.6200151063164239,86.44000244140625,0.004059365218810118 5491,2015-07-27,85.41999816894531,85.72000122070312,85.13999938964844,85.54000091552734,186400.0,-0.009278624918016343,1.416657394897878,0.33334039757555206,45.98723316577835,52.07803379872883,1.5822779567706107,0.8827608341068469,1.6902167729354147,-0.8625975929713263,5.235193026629656,1.0800018310546875,-0.11967751928429493,-0.9800022125244112,-2.509777516097344,0.5497730910485217,-1.7448898643108777,-0.21511456073794477,2.7700042724609375,10.408867106845461,-38.940373292090044,0.7648876517864633,7,1.2450027465820312,1.5250015258789062,1.1700019836425781,0.15500259399414062,-2.0499954223632812,0,-0.025052674262716623,-1.9183651226158038,86.22000122070312,-2.2325831034146253,86.66999816894531,-1.3442457897929447,87.04000091552734,-0.025052674262716623 5492,2015-07-28,85.83999633789062,86.08999633789062,84.87999725341797,85.80000305175781,228300.0,0.004916859961933362,3.481533809940942,-0.33326975650073115,53.733317057291664,53.24840008200707,1.1061591201285523,0.5151653919839418,1.243859791164624,-1.228554951506453,5.158532689220954,1.2099990844726562,0.009052074905895324,-0.5765037536621094,-2.0726090216226964,0.9196015142984777,-1.324556387642403,0.17154888031818416,2.289006042480466,32.54229134931452,-19.546895974761014,0.7480526339802936,7,0.6950035095214844,1.1050033569335938,0.972503662109375,-0.2649955749511719,-0.80999755859375,1,-0.03623011548969801,1.416657394897878,85.41999816894531,-1.9183651226158038,86.22000122070312,-2.2325831034146253,86.66999816894531,-0.03623011548969801 5493,2015-07-29,86.97000122070312,87.2699966430664,85.36000061035156,85.70999908447266,295300.0,0.01316408353938514,1.053766925219346,31.505341472720335,59.55710396070418,54.077883813891155,-0.01263252741894405,-0.5492781689070654,0.0907343627389281,-2.2870207966273455,5.0744256528366805,1.9099960327148438,0.19003598015265766,0.49400100708007244,-0.9901252756608727,1.9781272898210176,-0.24806213429040724,1.2360641484505521,1.0290409545898456,70.84748217439993,14.477163959755245,0.7420631413704735,7,-0.5050010681152344,-0.02500152587890625,-0.13250160217285156,-1.3950004577636719,-1.5200042724609375,2,-0.023916313692767255,3.481533809940942,85.83999633789062,1.416657394897878,85.41999816894531,-1.9183651226158038,86.22000122070312,-0.023916313692767255 5494,2015-07-30,87.54000091552734,87.6500015258789,84.9000015258789,86.0999984741211,387000.0,0.0065539805314907,2.3132457027300304,1.1428571428571428,58.49281139517523,55.16864951633329,-0.7492089148475145,-1.063543951472468,-0.48527810593874676,-2.7847937415147612,5.361640182702258,2.75,0.3466717561829,0.9940006256103544,-0.5540845846208953,2.542085835841604,0.21995802049472957,1.7680432307259792,0.3342794628906205,96.0288649571708,38.10654621013297,0.7740426051156242,7,-1.1550025939941406,-0.595001220703125,-0.4750022888183594,-1.8300018310546875,-3.3700027465820312,3,-0.01290835322823869,1.053766925219346,86.97000122070312,3.481533809940942,85.83999633789062,1.416657394897878,85.41999816894531,-0.01290835322823869 5495,2015-07-31,88.56999969482422,89.05000305175781,87.31999969482422,87.91999816894531,443900.0,0.011766035738230984,1.1490614945007036,0.4513891832323147,62.44589656066438,54.64995977093363,-1.7850781490593874,-2.034839427443586,-1.5323338481207287,-3.714606902772374,6.026282970773692,1.7300033569335938,0.46098621012629337,1.92049942016601,0.12788828355623139,3.7131105567757885,1.0241938518611136,2.8168049884709063,-3.69000244140625,88.4891441368093,29.696391794138634,0.8963055683048914,7,-1.6049995422363281,-1.6499977111816406,-1.4900016784667969,-2.845001220703125,-2.0999984741210938,4,-0.019984155460822883,2.3132457027300304,87.54000091552734,1.053766925219346,86.97000122070312,3.481533809940942,85.83999633789062,-0.019984155460822883 5496,2015-08-03,88.7300033569336,88.73999786376953,87.7300033569336,88.3499984741211,316300.0,0.0018065221029770484,4.050049591821164,0.5846215242320739,60.252005883283424,55.24985309954368,-1.9669410777735692,-2.1150487864083516,-1.6946694744532635,-3.7732757135156305,6.5061425640915544,1.0099945068359375,0.4185452210626579,1.9610027313232479,-0.05007205200406872,3.9720775146505645,0.9554653396595967,2.966540122986899,-3.8300018310546875,92.32615707748856,35.79231963563659,1.0055373916636574,8,-1.7650032043457031,-1.8100013732910156,-1.6500053405761719,-3.0050048828125,-3.44000244140625,0,-0.03628988052384097,1.1490614945007036,88.56999969482422,2.3132457027300304,87.54000091552734,1.053766925219346,86.97000122070312,-0.03628988052384097 5497,2015-08-04,89.22000122070312,89.23999786376953,87.80999755859375,88.5199966430664,449700.0,0.005522346954033308,2.8648768467827574,1.8420936395759717,62.70448362217433,55.951234006397584,-2.2586465226473678,-2.482669318515107,-2.1649121558806996,-4.166363626374647,7.298730165319897,1.4300003051757812,0.4713121208624784,2.2925006866455107,0.03539469323742139,4.5496066800536,1.163947689941466,3.4210536833495553,-4.236999664306637,99.53924746682793,44.24961969558974,1.1285529967040473,8,-2.160003662109375,-2.2050018310546875,-1.805002212524414,-3.4950027465820312,-3.7099990844726562,1,-0.06556824023853103,4.050049591821164,88.7300033569336,1.1490614945007036,88.56999969482422,2.3132457027300304,87.54000091552734,-0.06556824023853103 5498,2015-08-05,91.9000015258789,92.22000122070312,89.83000183105469,90.0,489800.0,0.03003811105702936,-1.1339300615461119,2.7142701441946135,67.8571582224657,57.80140044769783,-4.6676056838851,-4.892107403502877,-4.785871099757969,-6.731448953913571,8.306512021114711,3.0,0.4446252310376906,4.641500854492193,1.597290206669399,7.685711502314987,3.119395530580803,6.163606178403583,-6.746720117187493,95.62841928736032,43.6299238518194,1.5221053239113946,8,-3.3500022888183594,-3.395000457763672,-4.730003356933594,-6.1750030517578125,-5.3600006103515625,2,-0.07475519730701474,2.8648768467827574,89.22000122070312,4.050049591821164,88.7300033569336,1.1490614945007036,88.56999969482422,-0.07475519730701474 5499,2015-08-06,89.8499984741211,91.98999786376952,89.47000122070312,91.98999786376952,335900.0,-0.022306888114474455,1.3551377213059996,-1.1263145636993626,60.16663858627409,59.021849828201255,-2.3681147616823637,-2.6204678356532156,-2.7458532813880936,-4.5948487919385315,9.566313877955286,2.519996643066392,0.5485906569919194,2.3654979705810604,-0.7462631596864071,5.477259100848528,0.8096174054473266,3.921378535714794,-4.272713876708977,51.632612070321194,0.6688134627341427,1.555880565133731,8,-1.2999992370605469,-1.3449974060058594,-2.7350006103515625,-4.125,-3.7699966430664062,3,-0.04897052421371173,-1.1339300615461119,91.9000015258789,2.8648768467827574,89.22000122070312,4.050049591821164,88.7300033569336,-0.04897052421371173 5500,2015-08-07,89.80000305175781,90.0999984741211,88.61000061035156,89.70999908447266,171700.0,-0.0005564320891745522,3.318866860535831,-0.04205794063331151,59.44584092429029,60.517250690258145,-1.9633599723523645,-2.403888836996188,-2.7005046337557417,-4.460861332169941,10.634397302793941,1.4899978637695312,0.6049200383458953,2.13150253295899,-1.0743178361758794,5.3373229020938595,0.5285923483915553,3.734412717526425,-3.8241554569482332,46.1024650262611,-3.0498280149884067,1.602910184567438,8,-1.2500038146972656,-1.2950019836425781,-2.6850051879882812,-4.075004577636719,-2.44000244140625,4,-0.06269492974925117,1.3551377213059996,89.8499984741211,-1.1339300615461119,91.9000015258789,2.8648768467827574,89.22000122070312,-0.06269492974925117 5501,2015-08-10,90.88999938964844,91.16999816894531,90.4800033569336,90.52999877929688,164100.0,0.012138043439290147,-2.000033171896769,3.9998304653725523,68.7131925007347,62.18168129508515,-2.453891220363488,-3.29916970110979,-3.758721707382108,-5.458876247208238,11.666939905682897,1.3699951171875,0.7765238234994314,2.9904987335205107,-0.4483542194133605,6.429351686454382,1.271072257053575,4.709925209987446,-4.539502577285248,69.8412533648889,14.078098058022228,1.7194264764669387,8,-2.329998016357422,-2.384998321533203,-3.7750015258789062,-5.165000915527344,-2.6999969482421875,0,-0.04863019252532541,3.318866860535831,89.80000305175781,1.3551377213059996,89.8499984741211,-1.1339300615461119,91.9000015258789,-0.04863019252532541 5502,2015-08-11,90.1500015258789,91.13999938964844,89.69000244140625,90.04000091552734,219900.0,-0.00814168631025225,-2.580250169542612,0.30555673292925867,62.92602213602774,62.556005536787765,-1.1602362041866456,-2.4309946991527482,-2.975545250167528,-4.632342005790832,12.536498023600192,1.4499969482421875,1.0060795253585582,2.090000915527341,-1.4581945750258427,5.6381964060805245,0.3159031702507491,3.8640986608039327,-3.4473344490153153,42.659297926749375,-13.42384213161948,1.7740977452765887,8,-1.5900001525878906,-1.6450004577636719,-3.035003662109375,-4.4250030517578125,-2.2399978637695312,1,-0.05391015560833268,-2.000033171896769,90.88999938964844,3.318866860535831,89.80000305175781,1.3551377213059996,89.8499984741211,-0.05391015560833268 5503,2015-08-12,90.4499969482422,90.6500015258789,88.88999938964844,89.55000305175781,199900.0,0.003327736187305197,1.707689237883963,8.181717297822296,65.80268177236835,63.368213356475884,-1.0221742216538274,-2.583043145538781,-3.221215923091137,-4.863935277610167,13.098949799963771,1.7600021362304688,1.3678277970085304,2.2119964599609574,-1.4445919383296086,5.868584858251523,0.3837022608156815,4.040290659106233,-3.41628982274824,54.437805712119435,-4.220701845745658,1.8282941991452804,8,-0.6799964904785298,-1.9449958801269673,-3.3349990844726705,-4.634998321533217,-3.059997558593764,2,-0.0546157543248843,-2.580250169542612,90.1500015258789,-2.000033171896769,90.88999938964844,3.318866860535831,89.80000305175781,-0.0546157543248843 5504,2015-08-13,90.5500030517578,91.11000061035156,90.2300033569336,90.51000213623048,165200.0,0.001105650711882511,-1.9333316379080148,0.04444576311413814,68.64772439027271,64.05730533754347,-0.7267338954507636,-2.6246575181341854,-3.285247388682322,-4.906238629368133,13.089242041812327,0.8799972534179688,1.6656629130996663,2.1895023345947067,-1.6090214526298041,5.9880261218192175,0.29024044098244417,4.088764228206969,-3.2051182805512894,75.78141763822275,11.200811361302982,1.8992618936122558,8,-0.5750007629394389,-2.0000038146972514,-3.7775020599365092,-4.735004425048814,-2.2600021362304545,3,-0.04428494755475998,1.707689237883963,90.4499969482422,-2.580250169542612,90.1500015258789,-2.000033171896769,90.88999938964844,-0.04428494755475998 5505,2015-08-14,91.08999633789062,91.6999969482422,89.93000030517578,90.66000366210938,274000.0,0.00596348169998584,1.1454584127101362,10.749570856387573,74.97798565000477,65.69352531162363,-0.9741121097922303,-3.0301779998968073,-3.7590382060796372,-5.374424648361611,13.238521410196624,1.7699966430664205,1.857960979873397,2.5454959869384766,-1.4123424304765138,6.503334404353467,0.5665767782309814,4.524415195645972,-3.4526045797143183,78.29177436521171,6.57547715079788,1.9789192087074972,8,-1.0749969482421875,-2.539997100830078,-4.317495346069336,-5.274997711181641,-3.4099960327148438,4,-0.05500049081407121,-1.9333316379080148,90.5500030517578,1.707689237883963,90.4499969482422,-2.580250169542612,90.1500015258789,-0.05500049081407121 5506,2015-08-17,91.77999877929688,91.80999755859376,90.30999755859376,90.61000061035156,193000.0,0.0075749530041338,1.439032862335415,2.72097232079489,75.55940162410312,67.12184953406016,-1.325349280095594,-3.570070664271654,-4.388607200872912,-5.961373087001533,13.414999202920002,1.5,2.0664459153357626,3.023998641967779,-1.1559304802266723,7.203927764162231,0.9340340808705463,5.113963203065012,-3.8676504533689524,98.97264390039928,21.379863033864467,2.089964561097226,8,-1.3649978637695312,-3.229999542236328,-5.249998092651367,-5.965000152587891,-4.129997253417969,0,-0.048158620916677886,1.1454584127101362,91.08999633789062,-1.9333316379080148,90.5500030517578,1.707689237883963,90.4499969482422,-0.048158620916677886 5507,2015-08-18,91.54000091552734,92.45999908447266,91.41000366210938,91.62000274658205,216000.0,-0.002614925549810243,-5.176510187595368,-0.0683777403915246,71.29545556352704,67.50388257195587,-0.8064588146339133,-3.086657873545491,-4.055546562222702,-5.620426967850534,14.371780984634807,1.0499954223632812,2.1609293241644565,2.529000854492182,-1.678196018283387,6.736197727267751,0.4254024181043974,4.632599290879966,-3.3691934159129033,74.2297409638683,-4.042104858654426,2.103598436387785,8,-1.0050010681152344,-2.8700027465820312,-5.067501068115234,-5.715000152587891,-5.5,1,-0.03659600656124584,1.439032862335415,91.77999877929688,1.1454584127101362,91.08999633789062,-1.9333316379080148,90.5500030517578,-0.03659600656124584 5508,2015-08-19,90.83000183105469,91.68000030517578,90.2699966430664,91.11000061035156,228300.0,-0.0077561620862101055,-1.014277773539253,3.499904634750475,65.13341629519826,68.05574676183633,-0.295249453693458,-2.1904695867865485,-3.254625360245214,-4.825995737862698,15.48359779902015,1.410003662109375,2.2755463205184725,1.6295017242431697,-2.5451870624089565,5.804190510895296,-0.4578426690828934,3.716846117569233,-2.316059004651592,35.57320000482492,-38.781451176996136,2.0873443933260662,8,-0.2950019836425781,-2.160003662109375,-4.357501983642578,-5.005001068115234,-4.5200042724609375,2,-0.03214794792558251,-5.176510187595368,91.54000091552734,1.439032862335415,91.77999877929688,1.1454584127101362,91.08999633789062,-0.03214794792558251 5509,2015-08-20,89.05999755859375,91.25,89.05000305175781,89.83000183105469,280000.0,-0.019487000294827417,-4.5696598613176755,2.750027247956403,52.11024186049568,67.24068019919248,1.5096659140327375,-0.24478206473435193,-1.439471693132532,-3.0094161418003864,15.984279453764877,2.1999969482421875,2.2893490305352486,-0.260002517700201,-4.262996706660317,3.742991671259915,-2.261499612180259,1.741494576779857,-0.23037023154509484,0.2930943831034444,-69.28808904540087,2.001497094480056,8,1.6150016784667969,-0.3899993896484375,-2.5774974822998047,-3.0349998474121094,-4.839996337890625,3,-0.018751383502414787,-1.014277773539253,90.83000183105469,-5.176510187595368,91.54000091552734,1.439032862335415,91.77999877929688,-0.018751383502414787 5510,2015-08-21,86.56999969482422,89.2300033569336,86.47000122070312,88.41999816894531,279000.0,-0.02795865632189498,-1.6926910237181658,2.4025820898480075,42.252490501559265,64.3006021992841,3.9038343825612287,2.3956051620683922,1.0451057629318825,-0.4812608509618599,17.138642267218323,2.7600021362304688,1.9381601031643925,-2.767500305175787,-6.716123143367,1.1811225330154258,-4.7418117242714,-0.7931888860801735,5.8899993896484375,1.6694242034030422,-62.3481577694414,1.9743114190956064,8,2.895000457763672,2.0999984741210938,0.14750099182128906,-0.5450019836425781,-2.9000015258789062,4,0.019868328829461213,-4.5696598613176755,89.05999755859375,-1.014277773539253,90.83000183105469,-5.176510187595368,91.54000091552734,0.019868328829461213 5511,2015-08-24,83.27999877929688,85.58000183105469,79.93000030517578,82.2300033569336,674600.0,-0.0380039381670928,1.0,-0.5675655612970806,32.25804687386061,60.89304939237664,6.706047711260894,5.81521131872762,4.304884529394343,2.8351791411469662,18.56593898469792,6.6399993896484375,1.7175601958430065,-5.9505012512207,-10.426818501277083,-1.4741840011643177,-8.188659876248892,-3.712342626192509,9.060200347900391,26.73582442526846,-31.43404640909781,2.2381586250281904,8,2.9150009155273438,2.9150009155273438,3.437501907348633,2.7449989318847656,0.6500015258789062,0,0.05283383273743203,-1.6926910237181658,86.56999969482422,-4.5696598613176755,89.05999755859375,-1.014277773539253,90.83000183105469,0.05283383273743203 5512,2015-08-25,82.7300033569336,85.29000091552734,82.66999816894531,84.55999755859375,469500.0,-0.006604171835074668,-1.687175996024899,-1.7428592188919165,18.617360153736897,55.65023587919537,6.808852791384069,6.451014461715104,4.830538910218635,3.4102806705970607,20.401911655332974,2.6200027465820312,1.4748465641833661,-6.344997024536127,-11.484218048479107,-1.205776000593147,-8.914607536507617,-3.775386512564637,9.113787817382814,23.82981320644947,-28.378983218180824,2.5696105119714927,8,3.464996337890625,3.464996337890625,3.987497329711914,3.294994354248047,0.3699951171875,1,0.05947054235835436,1.0,83.27999877929688,-1.6926910237181658,86.56999969482422,-4.5696598613176755,89.05999755859375,0.05947054235835436 5513,2015-08-26,84.88999938964844,85.2699966430664,82.9000015258789,84.12000274658203,301300.0,0.026108980358621192,2.098050753220072,-0.42076452612137866,33.1521522232306,51.706283416190686,4.2211268851393555,4.350239115974887,2.6404955944957322,1.282617299174916,21.92745032741704,2.5399932861328125,1.0343709205159826,-4.081000900268549,-9.477334098504315,1.3153322979672168,-6.779167499386432,-1.382834301150666,6.477240149902343,43.81624751050558,-8.115734081362938,2.69816659911788,8,1.3050003051757812,1.3050003051757812,1.9575004577636719,1.1349983215332031,-0.94000244140625,2,0.013546961175018524,-1.687175996024899,82.7300033569336,1.0,83.27999877929688,-1.6926910237181658,86.56999969482422,0.013546961175018524 5514,2015-08-27,86.41000366210938,87.20999908447266,84.88999938964844,85.56999969482422,336100.0,0.017905575254913764,-1.1090862431899127,1.090918999256874,39.53056802513037,47.76768145787131,2.2932671372946345,2.8893775679136127,1.1016842759530334,-0.19652589248526908,23.54756732329773,2.3199996948242188,0.737230621708818,-2.5044967651367216,-7.986890724824761,2.9778971945513177,-5.245693744980741,0.23670021470729807,4.499746308066406,69.67743258652797,16.30547109109284,2.7411969798440206,8,-0.21500396728515625,-0.21500396728515625,0.5699958801269531,-0.3850059509277344,-2.160003662109375,3,-0.0011573440490372233,2.098050753220072,84.88999938964844,-1.687175996024899,82.7300033569336,1.0,83.27999877929688,-0.0011573440490372233 5515,2015-08-28,86.80000305175781,86.87000274658203,85.58000183105469,86.41999816894531,324900.0,0.004513359253790261,3.961501217758737,0.45238462865914025,36.7979376487462,43.4608521272761,1.3753715939882198,2.487511469897811,0.686060885584709,-0.552881220208306,24.273178312874023,1.2900009155273438,0.3574827638549465,-2.0259975433349666,-7.588367934573398,3.536372847903465,-4.807182738954182,0.7551876522842491,3.67055693181797,94.36818541947005,41.29990976008824,2.781185195619215,8,-0.6050033569335938,-0.6050033569335938,0.20749664306640625,-0.7750053405761719,-2.8000030517578125,4,-0.02972352235421305,-1.1090862431899127,86.41000366210938,2.098050753220072,84.88999938964844,-1.687175996024899,82.7300033569336,-0.02972352235421305 5516,2015-08-31,85.51000213623047,86.5999984741211,85.23999786376953,86.5999984741211,445300.0,-0.01486176117710658,1.4954223479015596,-2.868374558303887,35.536155449454284,39.4875965590458,1.8801602635911934,3.7143455573588255,1.9436239420931116,0.7615283405350084,25.077301235296503,1.5600051879882812,-0.1306932353378727,-3.1549983978271428,-8.912063451822249,2.6020666561679633,-6.033530924824703,-0.2764658708295826,4.538935460209316,62.55514084968583,7.832696997574104,2.878532526997553,8,0.2949981689453125,0.68499755859375,1.4874992370605469,0.5149955749511719,-1.5100021362304688,0,-0.021517996974830478,3.961501217758737,86.80000305175781,-1.1090862431899127,86.41000366210938,2.098050753220072,84.88999938964844,-0.021517996974830478 5517,2015-09-01,83.37000274658203,84.61000061035156,83.19999694824219,83.80000305175781,363700.0,-0.025026304948970624,-2.6622905664490175,0.39449701822661476,30.201355455167217,35.60625646570901,3.0612983637132203,5.6850835991218105,4.006951641194348,2.9103869763006855,25.818390602372254,2.3100051879882812,-0.844583792195067,-5.002497863769534,-11.217096845124232,1.2121011175851635,-8.109797354446883,-1.8951983730921853,6.274177358207197,10.904906889471075,-42.04199719826755,3.1072994906773466,9,2.2199974060058594,2.8249969482421875,3.43499755859375,3.264995574951172,1.0099945068359375,1,0.006717014995141213,1.4954223479015596,85.51000213623047,3.961501217758737,86.80000305175781,-1.1090862431899127,86.41000366210938,0.006717014995141213 5518,2015-09-02,85.02999877929688,85.02999877929688,83.43000030517578,84.4000015258789,234000.0,0.01991119081236814,4.079382379654859,-1.4651088518656519,35.80244878608566,33.794279457441235,0.5498761841729163,3.672295256837913,2.2651035182317685,1.2798505924722292,25.006999316967395,1.6599960327148438,-1.6517033026691195,-2.999001693725589,-9.15179483377554,3.1537914463243624,-6.075398263750557,0.07739487629937969,4.225614133507818,45.63593157521228,-4.239868723051899,3.076396570024974,9,-0.4499969482421875,1.1650009155273438,1.710000991821289,1.9150009155273438,0.37000274658203125,2,-0.0226978752544178,-2.6622905664490175,83.37000274658203,1.4954223479015596,85.51000213623047,3.961501217758737,86.80000305175781,-0.0226978752544178 5519,2015-09-03,85.44999694824219,85.91000366210938,85.08999633789062,85.31999969482422,157900.0,0.004939411677935546,-1.7796671537377315,0.20634574629125038,35.403722293084186,33.03330521205511,-0.4872969378376979,3.062789287516324,1.809322555760673,0.8922131270471709,24.295335313574117,0.8800048828125,-2.4141142204714185,-2.359003448486334,-8.552163105544395,3.834156208571727,-5.455583277015364,0.7375763800426967,3.432591460257356,61.30780504537092,14.405707854551643,3.0965798285290327,9,-1.8799972534179688,0.7450027465820312,1.2550029754638672,1.4950027465820312,0.8300018310546875,3,-0.017554125846353852,4.079382379654859,85.02999877929688,-2.6622905664490175,83.37000274658203,1.4954223479015596,85.51000213623047,-0.017554125846353852 5520,2015-09-04,84.16999816894531,84.91000366210938,83.86000061035156,84.44000244140625,133400.0,-0.014979506436637813,-1.359559037838394,-2.0769998239333294,30.888987838178565,32.88118754142378,0.46540176717192594,4.110103067337221,3.0363150857593695,2.1947436256138246,24.40699651540932,1.589996337890625,-3.142628652923449,-3.357501983642578,-9.680071813388423,2.965067846103267,-6.518786898515501,-0.1962170687696556,4.354486715421274,28.529434864073423,-11.299217210557586,3.1612849148729225,9,0.7700004577636719,2.0250015258789062,2.4950008392333984,2.7750015258789062,1.9800033569335938,4,0.0009504791825480918,-1.7796671537377315,85.44999694824219,4.079382379654859,85.02999877929688,-2.6622905664490175,83.37000274658203,0.0009504791825480918 5521,2015-09-08,86.47000122070312,86.58999633789062,85.33000183105469,85.5199966430664,206900.0,0.027325687320810754,1.1176470588235294,-3.5184797965526986,38.46153579027459,35.08609594548352,-1.4913435449186778,1.5409940727123512,0.7144195346368605,-0.07327604764506646,23.72032131666841,2.4199981689453125,-3.5640472803013807,-0.8364990234374972,-6.970370602895471,5.297372556020477,-3.903434813166484,2.23043676629149,1.7107042804958326,96.46032038961681,58.46402265705052,3.066935789728985,9,-1.4150009155273438,-0.27500152587890625,0.4724998474121094,0.47499847412109375,-1.6300048828125,1,-0.028564833882663843,-1.359559037838394,84.16999816894531,-1.7796671537377315,85.44999694824219,4.079382379654859,85.02999877929688,-0.028564833882663843 5522,2015-09-09,85.29000091552734,88.01000213623047,85.22000122070312,87.25,225500.0,-0.01364635467234454,-1.6571456597796193,-2.0631469896160426,37.65596658569216,35.58651976353481,0.1005554467290608,2.464587510595578,1.9263862910898126,1.1526086242693196,23.38604785578921,2.7900009155273438,-3.691572739291203,-1.7734992980957003,-7.81747145544756,4.270472859256159,-4.795485376771623,1.2484867805802224,-5.3600006103515625,40.61135080208559,2.213183787218007,3.0219860786759276,9,0.3149986267089844,0.904998779296875,1.6525001525878906,1.654998779296875,1.05999755859375,2,-0.015124878669012798,1.1176470588235294,86.47000122070312,-1.359559037838394,84.16999816894531,-1.7796671537377315,85.44999694824219,-0.015124878669012798 5523,2015-09-10,85.51000213623047,86.27999877929688,85.0199966430664,85.30000305175781,202900.0,0.0025794491539636866,-2.27268223567529,-0.10714244008392337,41.503119141679996,35.805692109818104,-0.024864290053500326,1.9557930216271018,1.7328629035709184,0.9684212378791557,23.652956395593865,1.2600021362304688,-3.327679488890425,-1.3064983367919893,-7.168784868248409,4.55578819466443,-4.237641602520199,1.6246449289362204,-5.418401794433592,39.75905829406801,-3.3162504607486127,2.9311432657282124,9,0.09499740600585938,0.68499755859375,1.527496337890625,1.5049972534179688,0.529998779296875,3,-0.013214885447111024,-1.6571456597796193,85.29000091552734,1.1176470588235294,86.47000122070312,-1.359559037838394,84.16999816894531,-0.013214885447111024 5524,2015-09-11,86.54000091552734,86.73999786376953,84.86000061035156,85.20999908447266,135900.0,0.012045360233484015,1.1734125969111902,6.333369663941871,49.92280290631744,37.264010471770455,-1.1560553008394265,0.6429351232883107,0.7302508775538286,-0.014620531986736296,23.620820082218465,1.8799972534179688,-2.660708028496714,-0.07599945068359659,-5.668735730114491,5.516736828747298,-2.872367590399037,2.7203686890318437,-6.290032537841796,64.57829686238968,15.593514370709933,2.796368139715445,9,-0.9350013732910156,-0.345001220703125,1.9874992370605469,1.9650001525878906,0.4199981689453125,4,-0.013173091952716764,-2.27268223567529,85.51000213623047,-1.6571456597796193,85.29000091552734,1.1176470588235294,86.47000122070312,-0.013173091952716764 5525,2015-09-14,86.08000183105469,86.5999984741211,85.91999816894531,86.2699966430664,115000.0,-0.005315450422997636,-1.6666566936436937,-0.14285304544359417,58.43374878320282,39.80818750885362,-0.9039935253116482,0.7466336200963894,1.2012504700083753,0.5009950725194017,23.292352873514403,0.6800003051757812,-2.3954237831885337,-0.28549880981445597,-5.468253064590684,4.897255444961772,-2.87687593720257,2.305878317573658,-5.674832778198237,38.730178721507855,-12.529082599026097,2.5913771273881125,9,-0.4750022888183594,0.11499786376953125,2.447498321533203,2.424999237060547,0.8699951171875,0,0.0023233845723507063,1.1734125969111902,86.54000091552734,-2.27268223567529,85.51000213623047,-1.6571456597796193,85.29000091552734,0.0023233845723507063 5526,2015-09-15,87.36000061035156,87.4000015258789,85.88999938964844,86.36000061035156,120200.0,0.01486987397850048,1.7962955113804941,-5.263301610247761,63.358334687078056,43.492296312399276,-2.1165507428897143,-0.9291148720832609,-0.047489111579636756,-0.7372544639947733,22.75236598662931,1.5100021362304688,-2.301263791678764,1.2154998779296875,-3.3332973909442245,5.7642971468035995,-1.0588987565072614,3.4898985123666364,-6.802734895827626,79.3650409201772,23.618445402496555,2.274398634436956,9,-1.6399993896484375,-1.1650009155273438,1.1674995422363281,1.1450004577636719,-1.3400039672851562,1,-0.013850722024025264,-1.6666566936436937,86.08000183105469,1.1734125969111902,86.54000091552734,-2.27268223567529,85.51000213623047,-0.013850722024025264 5527,2015-09-16,88.19000244140625,88.27999877929688,86.77999877929688,87.36000061035156,136800.0,0.009500936644411428,1.9703131845719206,0.8300018310546875,60.31250953674316,46.21563639580566,-2.448410151989023,-2.1322815644694657,-0.8265937735135651,-1.5078024290392875,21.765098668831047,1.5,-2.170860549198636,2.2130016326904354,-1.7017861035727009,6.127789368953572,0.25560776455887435,4.170395500821996,-7.483681998448176,97.36852672297253,38.455803101864205,1.9573938681315648,9,-2.1200027465820312,-1.9950027465820312,0.342498779296875,0.3149986267089844,-0.4900054931640625,2,-0.037986234389112083,1.7962955113804941,87.36000061035156,-1.6666566936436937,86.08000183105469,1.1734125969111902,86.54000091552734,-0.037986234389112083 5528,2015-09-17,87.91000366210938,88.94000244140625,87.81999969482422,88.36000061035156,142400.0,-0.0031749492181146755,-2.5555367176903703,-0.5421638018200202,55.081302704094135,48.40203421925121,-1.9186913354383535,-2.194785996707452,-0.4730787090228432,-1.1637858978951954,21.7264021959628,1.1200027465820312,-1.9072097184285184,2.079002761840826,-1.2472876007752802,5.405293124456932,0.4158575805327729,3.742147943148879,-6.900736085697744,74.75494320965493,16.493208220276777,1.6631451813080542,9,-1.5100021362304688,-1.7150039672851562,0.62249755859375,0.5949974060058594,0.17999267578125,3,-0.017745479729295743,1.9703131845719206,88.19000244140625,1.7962955113804941,87.36000061035156,-1.6666566936436937,86.08000183105469,-0.017745479729295743 5529,2015-09-18,87.38999938964844,88.25,87.01000213623047,87.0999984741211,437900.0,-0.005915188838572005,-4.276658604288752,-0.644450849411685,51.981183217175925,50.745611483584256,-1.2231893134593292,-1.9039238506111644,0.11430310566092317,-0.5846924326521332,22.40505362002361,1.2399978637695312,-1.3145838630734943,1.6424983978271541,-1.4155229151086388,4.700519710762947,0.11348774135925055,3.1715090542950577,-5.904887721337133,49.18027866022963,-4.327754863924476,1.5290106564678998,9,-0.48999786376953125,-1.1949996948242188,1.7475013732910156,1.1150016784667969,1.0800018310546875,4,-0.015447974408396736,-2.5555367176903703,87.91000366210938,1.9703131845719206,88.19000244140625,1.7962955113804941,87.36000061035156,-0.015447974408396736 5530,2015-09-21,88.29000091552734,89.13999938964844,87.56999969482422,87.77999877929688,217900.0,0.01029867870654222,-2.3763423217962707,1.7586225040119965,59.5862026872306,53.09279669435715,-1.6509205836284195,-2.8126671454213295,-0.7319415898523545,-1.4175360245505146,22.822832511853676,1.75,-0.8841913508571508,2.4564998626708956,-0.7898577626620664,5.702857488003858,0.8333210500044146,4.079678675337377,-6.357595800830339,73.84620079627405,20.595142882165504,1.623178812666482,9,-1.2900009155273438,-2.095001220703125,0.9724998474121094,0.21500015258789062,0.089996337890625,0,-0.01506401424015369,-4.276658604288752,87.38999938964844,-2.5555367176903703,87.91000366210938,1.9703131845719206,88.19000244140625,-0.01506401424015369 5531,2015-09-22,87.68000030517578,87.87999725341797,87.08999633789062,87.30999755859375,195400.0,-0.006909056563893179,1.0519593757740897,0.7254925426720721,66.61525502292935,56.310495409605714,-0.9512674791917703,-1.956435395356607,-0.07899955153254723,-0.7406881229500186,20.94710196670988,1.2000045776367188,-0.4646701385072447,1.6264991760253906,-1.4847931483363226,4.737791500387104,0.07085301384454112,3.18214533820624,-5.170987648482665,38.13564801344842,-19.62623959296377,1.5556461621808537,9,-0.6800003051757812,-1.4850006103515625,1.602499008178711,0.8250007629394531,2.0,1,-0.008325768184224147,-2.3763423217962707,88.29000091552734,-4.276658604288752,87.38999938964844,-2.5555367176903703,87.91000366210938,-0.008325768184224147 5532,2015-09-23,87.6500015258789,88.12999725341797,87.2699966430664,87.70999908447266,113000.0,-0.0003421393612279555,-1.0975437290658727,-0.16215436006350908,61.552036287379146,58.53815287023896,-0.616085466626572,-1.6221101647309695,-0.027122167544646913,-0.6610612699465719,19.01234412057177,0.8600006103515625,0.2080184134606924,1.3505004882812557,-1.4129268890683164,4.113927865630828,-0.031213200393537477,2.732214176956049,-4.6105099305493695,30.04695844661029,-28.040544071583966,1.3817136886747883,9,-0.6500015258789062,-1.4550018310546875,1.832498550415039,0.8549995422363281,3.5,2,-0.018596746770520478,1.0519593757740897,87.68000030517578,-2.3763423217962707,88.29000091552734,-4.276658604288752,87.38999938964844,-0.018596746770520478 5533,2015-09-24,86.04000091552734,87.69000244140625,85.7300033569336,86.48999786376953,387300.0,-0.018368517767523462,-2.6635768578069965,7.500254323499491,52.354364188017904,58.80832634598346,1.2035699187424171,0.08270336761975727,1.5881117836123337,0.9801287864218011,17.043439134373344,1.9599990844726562,0.5424793982754466,-0.31700019836425497,-3.003733369228712,2.369732972500202,-1.6603667837964906,1.0263663870679807,-2.5124686966522916,9.090848071953554,-46.58213364864934,1.343366585432229,9,1.3950004577636719,-0.2350006103515625,3.562498092651367,2.5849990844726562,4.629997253417969,3,0.019293305614264344,-1.0975437290658727,87.6500015258789,1.0519593757740897,87.68000030517578,-2.3763423217962707,88.29000091552734,0.019293305614264344 5534,2015-09-25,86.30999755859375,86.8499984741211,85.95999908447266,86.52999877929688,346000.0,0.003138036264451971,1.0697645535033091,0.48889491709335053,59.28818835060763,58.9032640756951,1.0029915164041796,-0.20571684004612223,1.2875859110685752,0.7601335085792869,16.05559864757433,0.8899993896484375,1.0223489809991975,-0.04200325012206463,-2.728693324008404,2.6446868237642747,-1.3853482870652414,1.3013417868211121,-2.33346796605683,17.0086474029824,-40.35879331912207,1.3433450369431708,9,1.1250038146972656,-0.7199974060058594,3.292501449584961,2.31500244140625,3.8199996948242045,4,0.020623320932067868,-2.6635768578069965,86.04000091552734,-1.0975437290658727,87.6500015258789,1.0519593757740897,87.68000030517578,0.020623320932067868 5535,2015-09-28,84.22000122070312,86.13999938964844,84.0,85.91000366210938,181900.0,-0.02421499706881325,-1.0093844919479626,7.681786655569427,40.0530482507029,56.313787804986745,3.130618323030035,1.77192953947484,3.344381631165504,2.8809810292923146,15.31598429452276,2.30999755859375,1.335012253852284,-2.002999496459964,-4.8425264266080035,0.8365274336880759,-3.4227629615339907,-0.5832360313859368,4.9199981689453125,5.326909612858771,-45.15007637314233,1.4197634650740225,9,2.3499984741210938,0.3600006103515625,5.452497482299805,4.404998779296875,5.970001220703111,0,0.05046307217287538,1.0697645535033091,86.30999755859375,-2.6635768578069965,86.04000091552734,-1.0975437290658727,87.6500015258789,0.05046307217287538 5536,2015-09-29,83.66999816894531,84.3499984741211,83.33999633789062,84.1500015258789,364500.0,-0.006530551457919143,1.2954665649410888,0.2840252446820037,42.415717695265705,54.325255378155916,3.466710907590354,2.2946648472223785,3.8495951675200786,3.444899061419008,14.515317009024558,1.0100021362304688,1.3457056394027802,-2.4610023498535156,-5.509350028022254,0.587345328315223,-3.985176188937885,-0.9368285107691463,5.367201232910162,6.889389728192917,-42.98342314880025,1.524173839084368,9,2.5699996948242188,0.8650016784667969,5.397500991821289,4.9550018310546875,6.779998779296889,1,0.056292568274739274,-1.0093844919479626,84.22000122070312,1.0697645535033091,86.30999755859375,-2.6635768578069965,86.04000091552734,0.056292568274739274 5537,2015-09-30,83.93000030517578,84.76000213623047,83.33999633789062,84.5199966430664,626900.0,0.0031074715181118595,1.6541982773372883,1.2291504410712866,42.63058931372465,52.94184277922597,2.8372459598795245,2.1911065903356928,3.582685412740531,3.1904058130845954,12.961543747988644,1.4200057983398438,1.217000319263306,-2.2290000915527344,-5.179276628890435,0.7212764457849659,-3.7041383602215916,-0.7538618228838772,4.879310974121097,13.563290562013735,-36.03608786837674,1.4751382686688512,9,2.30999755859375,1.9749984741210938,2.2649993896484375,2.2649993896484375,2.529998779296875,2,0.06850947193009138,1.2954665649410888,83.66999816894531,-1.0093844919479626,84.22000122070312,1.0697645535033091,86.30999755859375,0.06850947193009138 5538,2015-10-01,83.0999984741211,84.0999984741211,81.86000061035156,83.7699966430664,731600.0,-0.009889215155924447,2.3684132028498333,1.13559716546837,33.650185150535435,50.90506521626591,3.255551743163778,3.0241539651179465,4.376649807853752,4.0393485789946055,11.76805709236933,2.2399978637695312,0.8424576613583667,-2.9625019073486385,-6.18221841574497,0.2572146010476928,-4.572360161546811,-1.3526436531504658,5.49054020751953,24.849667226767412,-21.91086316396888,1.6098582541981659,10,2.4000015258789062,2.4000015258789062,3.095001220703125,3.095001220703125,3.3800048828125,3,0.09687127797318484,1.6541982773372883,83.93000030517578,1.2954665649410888,83.66999816894531,-1.0093844919479626,84.22000122070312,0.09687127797318484 5539,2015-10-02,83.94999694824219,83.98999786376953,81.5199966430664,82.30000305175781,549100.0,0.01022862201839625,1.85549979272692,-2.4626841877519414,40.23829437285139,48.755297625779335,2.085595630180336,2.1671271065864346,3.5116760598125722,3.2249223980722945,11.05154900628646,2.470001220703125,0.47874484741673484,-2.037503433227542,-5.384654261627318,1.3096473951722345,-3.71107884742743,-0.3639280190276537,4.2367094491210935,52.59737793388853,4.621908963473835,1.6735754141998882,10,0.875,1.3800010681152344,2.2450027465820312,2.2450027465820312,2.5300064086914062,4,0.08004766485990733,2.3684132028498333,83.0999984741211,1.6541982773372883,83.93000030517578,1.2954665649410888,83.66999816894531,0.08004766485990733 5540,2015-10-05,84.25,84.87000274658203,83.97000122070312,84.41999816894531,742100.0,0.003573592169905382,-1.4657720365376978,-0.10302957441692714,34.340392118296236,45.169201747486774,1.287663656570075,1.9746671080952467,3.2143820042116005,2.9234778139281445,9.718034046909677,0.9200057983398438,0.2252725310855226,-1.7415004730224553,-5.07968503925791,1.5966840932129998,-3.41059275614019,-0.07240818990472064,3.4033696170195356,81.49248904557587,35.939016153191346,1.6690922831177288,10,0.5749969482421875,1.0799980163574219,1.9449996948242188,1.9449996948242188,3.25,0,0.06979225226608854,1.85549979272692,83.94999694824219,2.3684132028498333,83.0999984741211,1.6541982773372883,83.93000030517578,0.06979225226608854 5541,2015-10-06,84.0,84.30000305175781,83.63999938964844,83.98999786376953,426000.0,-0.0029673590504450953,1.1639172034269276,-0.05883672919845615,27.593584458566298,41.39604043317424,1.0736670740100749,2.139843816055034,3.4900322674200623,3.1411882920208996,9.254544216624842,0.660003662109375,0.03658466987010911,-1.8680004119873104,-5.312708872913987,1.5767080489393663,-3.5903546424506487,-0.14564618152397202,3.162699779103292,74.02981607499112,33.58352110470621,1.7223542304633395,10,0.6049995422363281,1.3299980163574219,2.1949996948242188,2.1949996948242188,3.0100021362304688,1,0.07369050525483622,-1.4657720365376978,84.25,1.85549979272692,83.94999694824219,2.3684132028498333,83.0999984741211,0.07369050525483622 5542,2015-10-07,84.0,84.79000091552734,83.94999694824219,84.41999816894531,948300.0,0.0,-2.230757944775375,-41.9908466819222,28.44542169404386,38.73949126717712,0.5603975486771162,2.148394252915324,3.502671515658278,3.1176722304088287,9.341291034432246,0.8400039672851562,-0.3860338688342466,-1.8035003662109403,-5.340841467328914,1.7338407349070337,-3.5721709167699345,-0.034829815651946205,2.711283528220335,74.02981607499112,36.356760543608644,1.7686705505589901,10,0.18499755859375,1.3299980163574219,2.0,2.1949996948242188,2.4599990844726562,2,0.07678567795526425,1.1639172034269276,84.0,-1.4657720365376978,84.25,1.85549979272692,83.94999694824219,0.07678567795526425 5543,2015-10-08,84.37999725341797,84.66999816894531,83.20999908447266,83.94999694824219,848500.0,0.004523776826404369,1.8910811811184216,-1.0238147138964577,33.14668514352745,35.834879799723765,-0.08921623244806653,1.7701560540214132,3.1035606974282643,2.7114993534196685,9.468185388429811,1.4599990844726562,-0.888089723905253,-1.3670028686523494,-4.959746700944521,2.225740963639822,-3.1633747847984353,0.4293690474937364,1.915983323990048,85.37299700290599,47.12496365793128,1.7963719161460872,10,-0.5499992370605469,0.9500007629394531,1.512502670288086,1.81500244140625,0.75,3,0.02465041359041331,-2.230757944775375,84.0,1.1639172034269276,84.0,-1.4657720365376978,84.25,0.02465041359041331 5544,2015-10-09,85.4000015258789,85.4800033569336,84.30000305175781,84.51000213623047,575600.0,0.012088223579784785,1.247613096362606,2.069764553503309,34.033157927570514,35.16600309715351,-1.3989977973697023,0.6960539056007065,2.0575257134286744,1.6764138862833704,9.649087506662763,1.1800003051757812,-1.2961233746831482,-0.2899986267089787,-3.8659023990562247,3.2859051456382673,-2.077950512882609,1.4979532594646514,0.5139003367817878,96.47569689514476,60.13925626001859,1.787951886173623,10,-1.9000015258789062,-0.07000350952148438,-0.012500762939453125,0.7949981689453125,0.6100006103515625,4,0.012646391238382071,1.8910811811184216,84.37999725341797,-2.230757944775375,84.0,1.1639172034269276,84.0,0.012646391238382071 5545,2015-10-12,86.27999877929688,86.33999633789062,85.2300033569336,85.51000213623047,324900.0,0.010304417303216296,1.4943893427515795,0.8651653608106022,42.48926195428748,35.174174681489255,-2.185928262167536,-0.17728113507715193,1.127981677179946,0.7749628110472457,9.664538639689328,1.1099929809570312,-1.4608443413045507,0.5799987792968722,-3.00161109482724,4.161608653420984,-1.2108061577651767,2.370803716358921,-4.760002136230469,98.08314341080548,59.41419639967453,1.7908049370620542,10,-2.3500022888183594,-0.9500007629394531,-1.3974990844726562,-0.08499908447265625,-0.1399993896484375,0,0.002318087395299262,1.247613096362606,85.4000015258789,1.8910811811184216,84.37999725341797,-2.230757944775375,84.0,0.002318087395299262 5546,2015-10-13,86.1500015258789,86.66000366210938,85.88999938964844,85.98999786376953,239200.0,-0.001506690487450002,-3.2777942610096216,0.20779786970522665,42.038215012901944,35.10835531473118,-1.8630688827207535,-0.1502871940196968,1.2007418355597679,0.8890789791538225,10.015269139573402,0.7700042724609375,-1.76219319768434,0.5105014801025334,-2.9930713906205,4.014074350825567,-1.2412849552589762,2.262287915464043,-4.533604888916017,85.21734899900265,43.57996448489165,1.751786435361515,10,-2.0600013732910156,-0.8200035095214844,-0.5825023651123047,0.0449981689453125,1.720001220703125,1,0.01567032443656502,1.4943893427515795,86.27999877929688,1.247613096362606,85.4000015258789,1.8910811811184216,84.37999725341797,0.01567032443656502 5547,2015-10-14,84.83999633789062,86.55000305175781,84.6500015258789,86.38999938964844,183700.0,-0.015206095934830133,1.0320759181741777,-9.68729734884608,43.421029516211206,36.19400468869516,-0.45863649339794677,0.9442899532348434,2.4213109363918477,2.1835675176132554,10.871001297328991,1.9000015258789062,-1.6751579734379618,-0.6320034027099553,-3.936844357601032,2.6728375521811216,-2.284423880155501,1.0204170747355903,-3.0218554199218772,47.2462345117968,1.43030185318635,1.6524204774455413,10,-0.7499961853027344,0.4900016784667969,0.785003662109375,1.3550033569335938,2.6300048828125,2,0.02557762720424228,-3.2777942610096216,86.1500015258789,1.4943893427515795,86.27999877929688,1.247613096362606,85.4000015258789,0.02557762720424228 5548,2015-10-15,86.3499984741211,86.41999816894531,84.97000122070312,85.2300033569336,232000.0,0.01779823434004646,1.3015924916742356,-0.7225760722969846,50.19305445807407,37.30008914260878,-1.630621826909433,-0.7257877496756464,0.7511774529976805,0.6705038741051794,11.469577202663608,1.5800018310546875,-1.5395236503606498,0.9559989929199162,-2.1756631887939477,4.08766117463378,-0.6098320979370158,2.521830083776848,-4.3381830463867175,86.86419034687873,35.8591955614624,1.5658310908569284,10,-1.4149971008300781,-1.0200004577636719,-0.4499988555908203,-0.154998779296875,2.4000015258789062,3,0.0012738924411739294,1.0320759181741777,84.83999633789062,-3.2777942610096216,86.1500015258789,1.4943893427515795,86.27999877929688,0.0012738924411739294 5549,2015-10-16,86.04000091552734,87.12000274658203,85.54000091552734,86.3499984741211,174900.0,-0.00359001232277556,-1.4122210315426549,-0.27678474114441415,60.60604713324483,40.21849525538085,-1.109673797723076,-0.5503300868531653,0.960227740857249,0.952613490571963,12.304403003310744,1.5800018310546875,-1.4196263369212119,0.7135013580322322,-2.292698919689002,3.7197016357534665,-0.7895987808283849,2.2166014968928494,-3.8422579584179744,56.275251121242455,-0.4867410837728059,1.5031001388606204,10,-0.875,-0.7100028991699219,-0.1400012969970703,0.154998779296875,4.209999084472656,4,-0.010576518507976362,1.3015924916742356,86.3499984741211,1.0320759181741777,84.83999633789062,-3.2777942610096216,86.1500015258789,-0.010576518507976362 5550,2015-10-19,86.95999908447266,86.95999908447266,85.62000274658203,85.79000091552734,165300.0,0.010692679674057182,1.29059561537358,-3.774217365623154,68.37988398211569,44.750306313553004,-1.7934308178346612,-1.6601966783067041,-0.05049680528166789,0.012827797313804012,12.80933669255288,1.339996337890625,-1.0788795530600908,1.6999996185302706,-1.0805503340192644,4.480549571079806,0.3097246422555031,3.090274594805038,-4.4669205399949306,93.5221221443839,29.19365773384854,1.3902749762747668,10,-1.7949981689453125,-1.6300010681152344,-1.0599994659423828,-0.7649993896484375,3.9599990844726562,0,-0.010924528038683157,-1.4122210315426549,86.04000091552734,1.3015924916742356,86.3499984741211,1.0320759181741777,84.83999633789062,-0.010924528038683157 5551,2015-10-20,86.94999694824219,87.33999633789062,86.5999984741211,86.91000366210938,165800.0,-0.00011501996706275719,-1.2424053266749897,0.034182349335524345,67.3562934140821,49.07373650466836,-1.4762038865566467,-1.7999743093733969,-0.1683470692407525,0.014599016387279562,13.497669569506732,0.7399978637695312,-0.8574423545259862,1.7264976501464844,-0.9369970018866383,4.389992302179607,0.39475032412991595,3.058244976163053,-4.179302951638206,85.50185346429068,14.14254871970509,1.3317473260165615,10,-1.6749992370605469,-1.6199989318847656,-1.049997329711914,-0.7549972534179688,5.2700042724609375,1,-0.009315670926083097,1.29059561537358,86.95999908447266,-1.4122210315426549,86.04000091552734,1.3015924916742356,86.3499984741211,-0.009315670926083097 5552,2015-10-21,86.0199966430664,87.23999786376953,85.91000366210938,86.93000030517578,294100.0,-0.010695806070348368,-1.3539936533657417,-22.753910721098816,66.59089293362257,52.789759592456704,-0.25650853649671035,-1.05230328004194,0.6442141041626144,0.9404573227932644,14.235288516682449,1.3299942016601562,-0.6002411588285952,0.877997589111331,-1.5633616970630584,3.3193568752857203,-0.3426820539758637,2.0986772321985256,-2.8837584591594947,44.30369559618851,-31.578099072783296,1.2206796430871938,10,-0.1999969482421875,-0.6899986267089844,-0.062496185302734375,0.1750030517578125,6.860000610351548,2,0.02150669815987194,-1.2424053266749897,86.94999694824219,1.29059561537358,86.95999908447266,-1.4122210315426549,86.04000091552734,0.02150669815987194 5553,2015-10-22,87.69999694824219,87.7300033569336,86.26000213623047,86.68000030517578,227800.0,0.01953034609088422,1.7222006371901468,-1.1208709212247225,69.47039511211956,56.72723039073993,-1.582452889140626,-2.742156152181906,-1.1457961517077706,-0.730604825111314,14.699505768623666,1.7100067138671875,-0.19152758877731912,2.4749980926513615,-0.1968939463061048,5.146890131608828,1.1390520731726212,3.8109441121301018,-4.227458112016578,98.6298458794348,18.98469877870299,1.335946019478735,10,-1.5099945068359375,-2.3699989318847656,-1.5674972534179688,-1.5049972534179688,5.600006103515611,3,-0.0026225283414182954,-1.3539936533657417,86.0199966430664,-1.2424053266749897,86.94999694824219,1.29059561537358,86.95999908447266,-0.0026225283414182954 5554,2015-10-23,88.08999633789062,88.80999755859375,87.4800033569336,88.80999755859375,204700.0,0.004446971530439159,2.694422074344085,-0.7058858728579657,69.75306510101882,59.75654185148786,-1.7329912855933287,-3.153654581476701,-1.6467658208157872,-1.1195264535623153,15.072727049101115,1.3299942016601562,0.24291029851103474,2.7759975433349666,-0.1541668916992336,5.706161978369167,1.3109153258178736,4.24107976085206,-4.191711049594218,77.4293921108584,-1.9002010331603003,1.465082217517097,10,-1.3599967956542969,-2.759998321533203,-1.7924957275390625,-1.8949966430664062,5.7800064086914205,4,0.0074923792660606114,1.7222006371901468,87.69999694824219,-1.3539936533657417,86.0199966430664,-1.2424053266749897,86.94999694824219,0.0074923792660606114 5555,2015-10-26,88.47000122070312,88.52999877929688,87.61000061035156,88.0999984741211,149800.0,0.004313825617098477,2.7551109381082135,-0.5138918323231467,72.69034746642293,63.162334346323526,-1.9776457150467337,-3.3718092078959074,-2.1530215208721017,-1.4847365571062454,14.601949634617181,0.9199981689453125,0.6368626466690017,2.943502426147461,-0.2566044075910412,6.143609259885963,1.343449009278217,4.543555843016705,-3.982310459971032,88.27596367348227,7.934111995744416,1.6000534168692506,10,-1.7400016784667969,-3.140003204345703,-1.9225006103515625,-2.2750015258789062,3.9300003051757812,0,0.020119800550882472,2.694422074344085,88.08999633789062,1.7222006371901468,87.69999694824219,-1.3539936533657417,86.0199966430664,0.020119800550882472 5556,2015-10-27,88.37999725341797,88.58000183105469,87.69000244140625,88.22000122070312,274600.0,-0.0010173388272102235,2.178539801910056,0.4324185001134091,72.03215702106985,66.34134851353005,-1.7188014058050527,-3.068157660742642,-2.2151614874165944,-1.3878155591009715,13.854435212518462,0.8899993896484375,0.9743181758443029,2.6179985046386776,-0.6979883568969427,5.933985366174298,0.9600050738708745,4.275991935406481,-3.373629676942471,85.17237206267693,3.8655288397222307,1.6579934307678081,10,-1.4899978637695312,-3.2150001525878906,-1.7824974060058594,-2.18499755859375,2.499999999999986,1,0.028739545083309226,2.7551109381082135,88.47000122070312,2.694422074344085,88.08999633789062,1.7222006371901468,87.69999694824219,0.028739545083309226 5557,2015-10-28,89.68000030517578,89.70999908447266,88.18000030517578,88.4800033569336,290700.0,0.014709245215636546,1.4285800787163185,7.500166897143675,74.40145169040721,69.03117042823372,-2.5256484496138825,-4.126885491773237,-3.647602170097059,-2.6563467640867486,13.541686532112445,1.529998779296875,1.2072614785712545,3.6305015563964815,0.0010519820199732521,7.25995113077299,1.8157767692082274,5.445226343584736,-4.217197130846088,99.13046939614948,17.580444767523403,1.8147247871882555,10,-2.0550003051757812,-4.06500244140625,-3.082500457763672,-3.4850006103515625,1.7600021362304545,2,0.0283229360714079,2.178539801910056,88.37999725341797,2.7551109381082135,88.47000122070312,2.694422074344085,88.08999633789062,0.0283229360714079 5558,2015-10-29,91.1500015258789,91.22000122070312,89.41999816894531,89.43000030517578,349100.0,0.01639162818578055,-1.068962493313339,1.4333379957529595,75.41995350864056,70.67716002549992,-3.624299385620347,-5.231078696862568,-5.212801161693818,-4.083932958749031,12.904634135712707,1.8000030517578125,1.5149294786685061,4.698002624511716,0.6810190936622718,8.71498615536116,2.689510859086994,6.706494389936438,-5.092590924129198,98.12834933671148,17.70349716069454,2.0084917654247207,10,-2.729999542236328,-4.780002593994141,-4.552501678466797,-4.9550018310546875,-0.34000396728514204,3,0.018979656594387162,1.4285800787163185,89.68000030517578,2.178539801910056,88.37999725341797,2.7551109381082135,88.47000122070312,0.018979656594387162 5559,2015-10-30,90.66999816894531,91.47000122070312,90.4499969482422,91.3499984741211,270100.0,-0.005266081721318594,1.217386617131169,-0.3953487340536896,70.11911904771895,70.8704083661225,-2.7026788710694944,-4.449968683291445,-4.7784747703301065,-3.577287512610397,12.14888549208903,1.0200042724609233,1.9252395415726653,3.8819992065429716,-0.3710573411854483,8.135055754271391,1.7554709326787616,6.0085274804071815,-3.786573068163051,79.27453561503583,1.0385869243255286,2.1265282738642126,10,-1.9799957275390625,-4.174999237060547,-4.049997329711914,-4.474998474121094,0.5900039672851705,4,0.02900634097192767,-1.068962493313339,91.1500015258789,1.4285800787163185,89.68000030517578,2.178539801910056,88.37999725341797,0.02900634097192767 5560,2015-11-02,90.12999725341795,91.01000213623048,89.5199966430664,90.61000061035156,441300.0,-0.00595567361235827,1.328121926650862,0.7058869728147052,67.57945135866296,70.89520369329816,-1.8614800407928698,-3.633139513407201,-4.211095083602871,-3.0246911883041747,11.652389119680322,1.4900054931640767,2.1658757308844656,3.0479984283447124,-1.2786417644563954,7.37463862114582,0.8846783319441585,5.211318524745266,-2.4209884510499364,64.55014814754973,-12.273834011388729,2.1633200964005526,11,-1.4399948120117045,-3.634998321533189,-3.6174964904785014,-3.934997558593736,-0.40999603271482954,0,0.04149567965311629,1.217386617131169,90.66999816894531,-1.068962493313339,91.1500015258789,1.4285800787163185,89.68000030517578,0.04149567965311629 5561,2015-11-03,90.19000244140624,90.66999816894531,89.44000244140625,90.0,272500.0,0.0006657626741024547,1.1391343576679138,-0.39583565127548914,76.56402237142557,72.00332918638739,-1.5796779457442085,-3.3788639890242536,-4.136396953981361,-3.06491787414879,10.97539849328186,1.2299957275390625,2.3466481148669516,2.7985034942626754,-1.4852303949727457,7.0822373834980965,0.6566365496449578,4.940370438880393,-1.8040150037379021,61.094272853972065,-18.666764591538332,2.141866944617711,11,-1.325000762939439,-3.69500350952147,-4.615001678466783,-3.995002746582017,-0.2499999999999858,1,0.02450381444338512,1.328121926650862,90.12999725341795,1.217386617131169,90.66999816894531,-1.068962493313339,91.1500015258789,0.02450381444338512 5562,2015-11-04,90.4499969482422,90.95999908447266,89.86000061035156,90.3499984741211,319300.0,0.0028827419868946436,-1.0370451478909555,0.5263009958240782,73.24258232941798,72.42246109942054,-1.2797747283648135,-3.300060654387593,-4.2381589846862795,-3.297034344354401,10.61799060948998,1.0999984741210938,2.3953365453818805,2.7359981536865376,-1.4425512809254002,6.9145475882984755,0.6467234363805687,4.825272870992507,-1.5088870296276014,50.24376809652542,-27.43655648179402,2.0892747173059725,11,-0.9749946594238423,-3.954998016357436,-5.062498092651381,-4.254997253417983,-2.4599990844726705,2,0.004754011273453207,1.1391343576679138,90.19000244140624,1.328121926650862,90.12999725341795,1.217386617131169,90.66999816894531,0.004754011273453207 5563,2015-11-05,86.45999908447266,88.5999984741211,85.91000366210938,88.5,615200.0,-0.044112747356450654,1.4017833726724365,-20.40032043945693,51.679990625011435,70.4143417131975,2.811490090871885,0.8998935544001512,-0.2026641393587596,0.6829137776688867,9.876531743015468,4.539993286132827,2.376639194791764,-1.3579998016357422,-5.283005645649496,2.5670060423780114,-3.320502723642619,0.6045031203711346,5.010002136230469,9.892008342938691,-67.58380057783218,1.9625029220068766,11,2.2300033569335938,0.034999847412109375,-0.3875007629394531,-0.2649993896484375,2.0,3,0.05759892909631015,-1.0370451478909555,90.4499969482422,1.1391343576679138,90.19000244140624,1.328121926650862,90.12999725341795,0.05759892909631015 5564,2015-11-06,86.4800033569336,86.4800033569336,85.58000183105469,85.88999938964844,290700.0,0.0002313702599208156,2.050832115655671,-0.2892175012248165,47.93105670865897,67.66330940677928,2.8374830299681264,1.0170959071701589,-0.22500270747279671,0.649999968724245,9.646603943831028,0.9000015258789062,2.4455626643776327,-1.391995620727542,-5.205051785871774,2.42106054441669,-3.298523703299651,0.514532461844567,4.878797912597662,16.574612804736645,-56.439526728346124,1.9065280825721125,11,2.0449981689453125,0.014995574951171875,-0.9800033569335938,-0.285003662109375,3.25,4,0.05006931121161906,1.4017833726724365,86.45999908447266,-1.0370451478909555,90.4499969482422,1.1391343576679138,90.19000244140624,0.05006931121161906 5565,2015-11-09,86.4800033569336,86.77999877929688,85.83999633789062,86.12000274658203,356400.0,0.0,-1.0434537433243771,0.6101664231311342,47.97242100232569,64.99000540469659,2.822312515618208,1.0886644070052682,-0.2399579007977195,0.6315304781645921,9.84152372426629,0.94000244140625,2.3451367920833093,-1.4019958496093778,-5.198485207120854,2.394493507902098,-3.3002405283651086,0.49624882914635293,4.6476459350586055,16.72866143764527,-52.44602336275267,1.8982446787557352,11,2.0449981689453125,0.8599967956542969,-1.402505874633789,-0.285003662109375,4.3699951171875,0,0.05527287920616919,2.050832115655671,86.4800033569336,1.4017833726724365,86.45999908447266,-1.0370451478909555,90.4499969482422,0.05527287920616919 5566,2015-11-10,87.5,87.79000091552734,86.45999908447266,86.68000030517578,439100.0,0.011794595322302648,-1.1111104383261379,2.2777730682829653,56.33562236637633,62.98269103535983,1.859955127287222,0.18444873241583082,-1.2217786830372859,-0.39688073228361986,10.01886673337697,1.3300018310546875,2.233281258599135,-0.44949913024902344,-4.163436096016071,3.2644378355180237,-2.306467613132554,1.4074693526345072,3.405743393554701,35.687716526723456,-35.11971047743966,1.8569684828835236,11,1.0250015258789062,-0.15999984741210938,-2.4225025177001953,-1.3050003051757812,2.989997863769517,1,0.025371442522321486,-1.0434537433243771,86.4800033569336,2.050832115655671,86.4800033569336,1.4017833726724365,86.45999908447266,0.025371442522321486 5567,2015-11-11,87.01000213623047,87.66000366210938,86.80999755859375,87.6500015258789,202300.0,-0.0055999755859375,1.5757617792574097,-0.7804873510174081,46.71118232193679,59.79282757017052,2.158358753489381,0.8910374854858389,-0.629522541402082,0.0725068485847089,9.609978462376342,0.850006103515625,2.037187309634376,-1.047997283935544,-4.496765415186417,2.4007708473153286,-2.7723813495609875,0.6763867816898994,3.6827115948242266,47.35105611653282,-19.11344420275624,1.7243840656254399,11,1.5149993896484375,0.3299980163574219,-2.0425033569335938,-0.81500244140625,1.9300003051757812,2,0.03367429299206681,-1.1111104383261379,87.5,-1.0434537433243771,86.4800033569336,2.050832115655671,86.4800033569336,0.03367429299206681 5568,2015-11-12,86.45999908447266,86.97000122070312,86.01000213623047,86.70999908447266,291400.0,-0.0063211474342533824,1.493490280007134,0.3906253725293851,42.34744279574965,56.707085764396155,2.205001720042773,1.528047855410108,-0.03505877225018139,0.5871554758895172,9.32617867614809,1.0,1.8310677766833834,-1.6035003662109375,-5.041132370775998,1.8341316383541226,-3.3223163684934605,0.11531563607158546,4.028206170582038,39.81889674076273,-24.215211034327048,1.7188160022825283,11,1.8350028991699219,0.8800010681152344,-1.7025012969970703,-0.2649993896484375,1.5100021362304688,3,0.017696030482281744,1.5757617792574097,87.01000213623047,-1.1111104383261379,87.5,-1.0434537433243771,86.4800033569336,0.017696030482281744 5569,2015-11-13,85.12999725341797,86.29000091552734,84.4800033569336,86.22000122070312,261500.0,-0.015382857334468092,1.9430774288390327,4.360015869140625,35.60344821916338,53.15419652667398,2.9798779093718792,2.936958320003356,1.3113258545671727,1.8949463986643735,9.709331718988443,1.9799957275390625,1.4183477109923786,-2.8880020141601506,-6.459872349246368,0.6838683209260665,-4.673937181703266,-1.102066846617035,5.16187986467672,19.637292323578766,-39.623068198388495,1.7859351675431117,11,2.5900039672851562,2.7550048828125,-0.5499992370605469,1.06500244140625,4.760002136230469,4,0.03911666790193613,1.493490280007134,86.45999908447266,1.5757617792574097,87.01000213623047,-1.1111104383261379,87.5,0.03911666790193613 5570,2015-11-16,86.01000213623047,86.06999969482422,84.5999984741211,84.88999938964844,236500.0,0.010337189136666813,1.370973795445736,-1.027521715697597,40.435866363215446,49.139956970206185,1.6248638198047445,2.0892497927016365,0.49953177855381625,0.9968238973436598,10.113190828366722,1.470001220703125,0.8499600329860755,-1.9604972839355526,-5.615898116233836,1.6949035483627313,-3.7881977000846945,-0.13279686778641064,3.93316255619456,46.223562169238996,-9.35596467659527,1.8277004161491452,11,1.7099990844726562,1.9650001525878906,-1.5950031280517578,0.18499755859375,4.819999694824219,0,0.04325079791081787,1.9430774288390327,85.12999725341797,1.493490280007134,86.45999908447266,1.5757617792574097,87.01000213623047,0.04325079791081787 5571,2015-11-17,86.13999938964844,86.8499984741211,85.79000091552734,86.06999969482422,265900.0,0.00151142018589967,-2.365086285195277,0.06249957425358138,34.22460729388588,44.804626410702625,0.9610195143051783,1.9978910614158565,0.3665149535404737,0.8519954055089443,10.598625921686844,1.05999755859375,0.3601925162343491,-1.7900001525878935,-5.510378958341249,1.9303786531654623,-3.6501895554645785,0.07018925028879153,3.475375622647107,52.20112809464287,2.042493719830702,1.8601894028766803,11,0.40000152587890625,1.8350028991699219,-1.5100021362304688,0.05500030517578125,5.010002136230469,1,0.05467842022110192,1.370973795445736,86.01000213623047,1.9430774288390327,85.12999725341797,1.493490280007134,86.45999908447266,0.05467842022110192 5572,2015-11-18,87.87000274658203,87.87999725341797,85.18000030517578,86.36000061035156,310100.0,0.02008362397482788,2.529428191025187,21.571553133514985,35.71430470230777,43.03066130817999,-1.3113447852304745,0.435942882359754,-1.308426685122015,-0.8492391808293718,10.506915188471302,2.6999969482421875,-0.05995805405770227,-0.15249710083007528,-3.763303982179977,3.4583097805198264,-1.9579005415050261,1.6529063398448756,1.4372499663917893,99.70604338889338,53.31784651141956,1.8054034406749522,11,-1.69000244140625,0.10499954223632812,-3.160003662109375,-1.6750030517578125,3.6299972534179688,2,0.029816718280339494,-2.365086285195277,86.13999938964844,1.370973795445736,86.01000213623047,1.9430774288390327,85.12999725341797,0.029816718280339494 5573,2015-11-19,87.47000122070312,88.25,87.18000030517578,87.76000213623047,367300.0,-0.004552196578763268,-1.4597616479440163,-0.19205331473986834,35.9649369370817,41.7010924446714,-0.8415006116399582,0.8620267953369023,-0.8639686222930152,-0.42681388402775156,10.65376217175584,1.0699996948242188,-0.6167095232039799,-0.5409988403320369,-4.157590774859585,3.0755930941955114,-2.349294807595811,1.2672971269317372,1.5476165309082859,79.31035878423364,35.550240828904506,1.8082959672637746,11,-1.1049995422363281,0.5050010681152344,-2.7600021362304688,-1.2750015258789062,4.6500015258789205,3,0.016805775696676184,2.529428191025187,87.87000274658203,-2.365086285195277,86.13999938964844,1.370973795445736,86.01000213623047,0.016805775696676184 5574,2015-11-20,88.75,88.80000305175781,87.33999633789062,87.80999755859375,421700.0,0.014633574499069768,1.8076821502978373,-3.2413774959880035,44.31632431820975,41.29485947976963,-1.9731339978798843,-0.38576952788992,-2.1169255888840013,-1.6824662946783207,11.100522253400811,1.4600067138671875,-1.1261141894687938,0.7059997558593807,-2.925640501526402,4.337640013245164,-1.1098203728335108,2.521819884552272,-4.269996643066406,98.80945244621738,55.29646798176826,1.8158201286928937,11,-2.109996795654297,-0.7749977111816406,-3.6175003051757812,-2.5550003051757812,2.8499984741210938,4,-0.008788718639964777,-1.4597616479440163,87.47000122070312,2.529428191025187,87.87000274658203,-2.365086285195277,86.13999938964844,-0.008788718639964777 5575,2015-11-23,90.25,90.4000015258789,88.62000274658203,88.62000274658203,452500.0,0.016901408450704203,-1.1840512621286514,1.7340351275891175,50.22090408874821,40.61544633781096,-3.220825576881424,-1.8399123185938748,-3.5570666873354213,-3.1548985133508154,11.866541604183695,1.779998779296875,-1.0870581026647415,2.116999816894534,-1.6435541838280017,5.87755381761707,0.23672281653327332,3.997276817255795,-5.683596649169928,97.12640822220533,53.53075564189858,1.8802770003612659,11,-2.80999755859375,-2.2749977111816406,-5.002500534057617,-4.055000305175781,0.4499969482422017,0,-0.003988926430488204,1.8076821502978373,88.75,-1.4597616479440163,87.47000122070312,2.529428191025187,87.87000274658203,-0.003988926430488204 5576,2015-11-24,90.91999816894531,91.16999816894531,89.56999969482422,89.5999984741211,424000.0,0.007423802425986947,-1.3188429834309123,0.8098171282536146,51.67977496839715,41.16751218741766,-3.7489182702971533,-2.4346910798919055,-4.199450856246301,-3.7905982184715583,12.770115944649001,1.5999984741210938,-0.9626833125282133,2.6599979400634766,-1.3018506542818642,6.621846534408817,0.6790736428907991,4.640922237236154,-6.120250891113287,95.8263758070412,50.87932938640914,1.9809242971726715,11,-3.0949974060058594,-2.944995880126953,-5.67249870300293,-4.724998474121094,-2.7900009155273438,1,-0.0009898409558191101,-1.1840512621286514,90.25,1.8076821502978373,88.75,-1.4597616479440163,87.47000122070312,-0.0009898409558191101 5577,2015-11-25,92.22000122070312,92.5999984741211,90.76000213623048,90.83000183105469,285800.0,0.01429831805915982,-1.405225890096765,1.0530300840967546,75.48671102513984,44.849653101794345,-4.729523098717905,-3.7256635540362595,-5.482921951608404,-5.043764781371294,13.259434763883634,1.8399963378906108,-0.7864072470128178,3.833000946044919,-0.46876828012869964,8.134770172218538,1.6821163329581026,5.9838855591317355,-7.038038889404305,92.98897819568981,41.8063158971356,2.1508846130868107,11,-3.6800003051757812,-3.6800003051757812,-6.917503356933594,-6.025001525878906,-3.1800003051757812,2,-0.011602685758629216,-1.3188429834309123,90.91999816894531,-1.1840512621286514,90.25,1.8076821502978373,88.75,-0.011602685758629216 5578,2015-11-27,92.87999725341795,93.23999786376952,91.87000274658205,92.0500030517578,207100.0,0.007156755844486717,-1.302522840198812,0.597118392886547,76.80063897763576,49.4271187416246,-4.898167205489884,-4.479050544211418,-6.109349384681067,-5.640316214474481,13.081422929822423,1.3699951171874716,-0.7721647387654542,4.406497192382801,-0.18876328207380766,9.00175766683941,2.1088669551544967,6.7041274296111055,-7.104592030693354,93.89829631784824,36.754247404716395,2.2976302372283053,11,-3.959999084472642,-4.019996643066392,-7.304998397827134,-6.684997558593736,-4.4699935913085795,4,-0.0148578520050201,-1.405225890096765,92.22000122070312,-1.3188429834309123,90.91999816894531,-1.1840512621286514,90.25,-0.0148578520050201 5579,2015-11-30,93.3000030517578,93.95999908447266,92.76000213623048,93.25,2060200.0,0.00452202638630439,-1.3300939231430546,0.06024506154113134,77.58897713713948,53.5552421609495,-4.511851697881156,-4.945477669373943,-6.473450110793763,-5.994589404032951,12.87051596879903,1.1999969482421733,-0.5560741206859632,4.69500274658202,-0.29820675455599144,9.688212247720031,2.198397996013014,7.1916074971510255,-6.77813856492871,87.6405152559418,24.335596864629913,2.4966047505690057,11,-3.7300033569335795,-4.080001831054673,-7.540002822875962,-7.1050033569335795,-7.050003051757798,0,-0.01264737691938933,-1.302522840198812,92.87999725341795,-1.405225890096765,92.22000122070312,-1.3188429834309123,90.91999816894531,-0.01264737691938933 5580,2015-12-01,93.87000274658205,94.81999969482422,93.36000061035156,93.7699966430664,639800.0,0.0061093212881038195,-2.1739173701756425,2.0000000000008527,76.74221959439336,58.279421305450335,-4.3020677794144575,-5.503064186260602,-7.008782823833101,-6.5074887013394545,13.422747916455924,1.5199966430664205,-0.1925877921354271,5.078002166748064,-0.41118190246585584,10.567186235961984,2.333410132141097,7.822594201355031,-6.4555621080357355,81.90482003348242,14.482476942139812,2.7445920346069608,12,-3.8700027465820455,-4.220001220703139,-7.8400039672851705,-7.675003051757827,-8.16000366210939,1,-0.02418242469417209,-1.3300939231430546,93.3000030517578,-1.302522840198812,92.87999725341795,-1.405225890096765,92.22000122070312,-0.02418242469417209 5581,2015-12-02,92.4000015258789,94.01000213623048,92.22000122070312,93.66999816894531,395100.0,-0.01565996780325718,-1.1963238426001943,-12.699191333534968,70.90765424499261,62.189793476859755,-2.068194985650848,-4.0675517012049625,-5.500816254349118,-4.990750348843534,13.79066305927172,1.790000915527358,0.3904884458125224,3.4975009918212834,-2.195375075615331,9.190377059257898,0.6510629581029832,6.3439390255395836,-3.948782619453695,40.39409792690789,-28.345740421614494,2.846438033718305,12,-1.4000015258789062,-2.75,-6.370002746582031,-6.2050018310546875,-6.680000305175781,2,-0.018398317635964334,-2.1739173701756425,93.87000274658205,-1.3300939231430546,93.3000030517578,-1.302522840198812,92.87999725341795,-0.018398317635964334 5582,2015-12-03,90.87999725341795,92.86000061035156,90.56999969482422,92.79000091552734,345800.0,-0.016450262417314288,1.234143908774907,1.5039438667315579,65.94514108308644,65.52092727086028,-0.08529089540196821,-2.649523596717657,-3.9587593540260855,-3.4430712929162013,13.672050322507124,2.2900009155273438,0.8636368482402759,1.9559967041015511,-3.764667284342053,7.6766606925451555,-0.9043352901202582,4.81632869832336,-1.5371490366168814,7.294060202205547,-62.414700252452086,2.8603319942218026,12,0.20000076293946734,-1.2299957275390483,-4.852499008178697,-4.684997558593736,-4.229995727539048,3,-0.03025968401310175,-1.1963238426001943,92.4000015258789,-2.1739173701756425,93.87000274658205,-1.3300939231430546,93.3000030517578,-0.03025968401310175 5583,2015-12-04,91.44000244140624,91.77999877929688,90.66000366210938,90.91999816894531,408000.0,0.00616202910335395,-1.1538506683099314,-0.2722530237908736,74.10235263604216,68.83048597284166,-0.0256238664053825,-2.969560899900685,-4.437846854880192,-3.971065928557593,13.686315399492724,1.1199951171875,1.464035386934171,2.267001724243144,-3.4355816950539833,7.969585143540272,-0.5842899854054195,5.118293433891708,-1.3303530176819152,20.47065286075334,-53.27619734972712,2.851291709648566,12,0.2799987792968892,-1.7900009155273295,-4.82000350952147,-5.245002746582017,-7.360000610351548,4,-0.02624673514654363,1.234143908774907,90.87999725341795,-1.1963238426001943,92.4000015258789,-2.1739173701756425,93.87000274658205,-0.02624673514654363 5584,2015-12-07,90.80999755859376,91.63999938964844,90.48999786376952,91.36000061035156,229300.0,-0.00688981699465907,1.0720736820400283,-1.0576894861938453,68.69154297143085,70.88277918202863,1.036299475276536,-2.1065342107083467,-3.7412807797718557,-3.331709198943585,13.516078621095856,1.1500015258789205,1.9508901226800504,1.4204971313476733,-4.179455974546812,7.020450237242159,-1.3794794215995694,4.220473684294916,4.0100021362304545,7.3902900578289525,-66.9531323118326,2.7999765529472445,12,1.3850021362304545,-1.159996032714858,-3.4149971008300923,-4.6149978637695455,-5.399993896484389,0,-0.026428740898664094,-1.1538506683099314,91.44000244140624,1.234143908774907,90.87999725341795,-1.1963238426001943,92.4000015258789,-0.026428740898664094 5585,2015-12-08,91.26000213623048,91.43000030517578,89.81999969482422,90.33999633789062,235500.0,0.004955451929688159,1.5555521916306896,-1.672728533777292,69.45285872720393,72.85756626634048,0.8321385868733273,-2.2978858859130327,-4.050745587970212,-3.7586329835360317,13.383643249956195,1.6100006103515625,2.5176720919373565,1.6315017700195398,-3.852420937959792,7.115424477998872,-1.1104595839701261,4.373463124009206,3.473397521972643,34.367580008449,-41.0096325807337,2.741961353989669,12,1.0599975585937358,-1.6100006103515767,-3.667501449584975,-5.455001831054702,-5.220001220703139,1,-0.05489811548274659,1.0720736820400283,90.80999755859376,-1.1538506683099314,91.44000244140624,1.234143908774907,90.87999725341795,-0.05489811548274659 5586,2015-12-09,89.72000122070312,92.77999877929688,89.48999786376953,92.66999816894531,420500.0,-0.016874872665776253,1.0757115557716284,-3.206498212908473,57.131823574844084,70.81813432741873,2.440682967704859,-0.6145486904674726,-2.3674712676059784,-2.2065073754665434,14.075141133201441,3.2900009155273438,2.878030883038548,-0.019499206542974434,-5.411113115785454,5.3721147026995055,-2.7153061611642215,2.6763077480782727,4.816862438964847,6.82501986584049,-62.77006448236766,2.695806954621241,12,2.43499755859375,-0.06999969482421875,-2.127500534057617,-4.020000457763672,-4.989997863769531,2,-0.044694628641012035,1.5555521916306896,91.26000213623048,1.0720736820400283,90.80999755859376,-1.1538506683099314,91.44000244140624,-0.044694628641012035 5587,2015-12-10,89.94000244140625,90.61000061035156,89.26000213623047,89.62999725341797,209200.0,0.002452086688696564,-1.5714368755676658,-0.1050866131142962,59.655968036535114,68.91317088951867,2.0822198920295136,-0.6364161501850987,-2.447070591180875,-2.3952579701609125,14.755096575205545,1.3499984741210938,3.0639843252611314,0.05400199890137003,-5.182327021413471,5.290331019216211,-2.5641625112560575,2.6721665090587976,4.294049270507813,19.31820891122801,-47.021837985839056,2.6181645101574205,12,2.0999984741210938,-0.29000091552734375,-2.2600021362304688,-4.240001678466797,-6.900001525878906,3,-0.046920181300332486,1.0757115557716284,89.72000122070312,1.5555521916306896,91.26000213623048,1.0720736820400283,90.80999755859376,-0.046920181300332486 5588,2015-12-11,87.98999786376953,89.45999908447266,87.55000305175781,89.11000061035156,249400.0,-0.021681171055194293,1.0988970911880478,-3.6128516230649965,47.17681848145909,65.53404214999863,3.6494059108018746,1.511589174695004,-0.3496710234663283,-0.4346049503471363,14.712109932545081,2.3899993896484375,3.1343864956757415,-1.9725025177001925,-7.040071607984203,3.095066572583818,-4.5062870628421905,0.5612820274418056,5.846129882089841,8.412909587954008,-51.59672818987039,2.533784545142003,12,3.1950035095214844,1.660003662109375,-0.00499725341796875,-2.289997100830078,-5.409996032714844,4,-0.0152289620459507,-1.5714368755676658,89.94000244140625,1.0757115557716284,89.72000122070312,1.5555521916306896,91.26000213623048,-0.0152289620459507 5589,2015-12-14,88.45999908447266,88.76000213623047,87.55000305175781,88.2300033569336,270200.0,0.005341530084258084,1.9156540123173085,-0.2053528245720397,42.79969236982648,61.76265023615786,2.7051222719171193,1.374316649483518,-0.691179017188432,-0.8852087007329459,13.941652908753182,1.2099990844726562,2.7788044109974095,-1.6690013885498018,-6.264907950696397,2.9269051735967935,-3.9669546696230924,0.6289518925234887,4.747516191976558,17.399555948452676,-36.3488279751605,2.2979532810732968,12,2.3200035095214844,1.19000244140625,-0.8674983978271484,-1.9650001525878906,-4.339996337890625,0,-0.04951387405323615,1.0988970911880478,87.98999786376953,-1.5714368755676658,89.94000244140625,1.0757115557716284,89.72000122070312,-0.04951387405323615 5590,2015-12-15,89.7300033569336,89.86000061035156,88.2699966430664,89.02999877929688,313500.0,0.014356819868923898,2.312511424234477,3.043554700457772,45.433647583866026,58.93220505158824,0.8784828409035725,0.4187653216857825,-1.824954724785897,-2.121048394841253,13.32781289003642,1.5900039672851562,2.3361831887273325,-0.5849971771240234,-4.7609263785798674,3.5909320243318206,-2.6729617778519383,1.5029674236038915,2.911760697046475,41.68264026864827,-6.464607661350598,2.08796460072792,12,0.47499847412109375,-0.0800018310546875,-2.220003128051758,-3.235004425048828,-6.450004577636719,1,-0.048144428097699477,1.9156540123173085,88.45999908447266,1.0988970911880478,87.98999786376953,-1.5714368755676658,89.94000244140625,-0.048144428097699477 5591,2015-12-16,90.8499984741211,91.08999633789062,89.87999725341797,90.1999969482422,258800.0,0.012481835231102245,1.1415965053237098,0.9285675360486331,44.66926204031518,56.56821849128033,-0.5414405058914014,-0.34812471197803063,-2.78483861782081,-3.1872456034547554,13.397641723557694,1.3599929809570312,1.829265068501016,0.29949798583984943,-3.3877120841248285,3.9867080558045274,-1.5441070491424824,2.1431030208221813,1.282589479636755,93.22038647051471,48.64907918805871,1.8436050349823365,12,-0.68499755859375,-1.1999969482421875,-2.9174976348876953,-4.354999542236328,-5.879997253417969,2,-0.05294438788531064,2.312511424234477,89.7300033569336,1.9156540123173085,88.45999908447266,1.0988970911880478,87.98999786376953,-0.05294438788531064 5592,2015-12-17,90.48999786376952,91.4499969482422,89.95999908447266,91.0199966430664,397200.0,-0.003962582458976294,1.143882759756275,-0.8153808232684646,40.47811555067064,52.83219214846126,-0.2710867619079096,0.2300164917833598,-2.265608875263993,-2.781700476749421,14.1609146377813,1.4899978637695455,1.2583225733012284,-0.19150238037110512,-3.657247069204672,3.274242308462462,-1.9243747247878957,1.5413699640456855,1.1843315997883224,75.38460033647574,35.522211425811356,1.732872344416785,12,-0.3249969482421733,-0.8399963378906108,-2.5574970245361186,-3.9949989318847514,-6.900001525878892,3,-0.06365338316735791,1.1415965053237098,90.8499984741211,2.312511424234477,89.7300033569336,1.9156540123173085,88.45999908447266,-0.06365338316735791 5593,2015-12-18,88.94000244140625,90.79000091552734,88.88999938964844,90.48999786376952,661300.0,-0.017128914343624402,-1.303030022795685,2.924526400644796,34.06435227219502,48.98472651521284,0.9912283681901499,1.9982380709090108,-0.5833627646259174,-1.2127542648938174,14.960659272954778,1.9000015258789062,0.7800683059938933,-1.814997863769534,-5.048543355340868,1.4185476278018,-3.431770609555201,-0.198225117983867,2.5099945068359517,35.64106576939617,1.7470116555968787,1.6167727457856649,12,1.2249984741210938,0.7099990844726562,-1.0075016021728516,-2.4450035095214844,-3.69000244140625,4,-0.06633687164294644,1.143882759756275,90.48999786376952,1.1415965053237098,90.8499984741211,2.312511424234477,89.7300033569336,-0.06633687164294644 5594,2015-12-21,87.97000122070312,89.77999877929688,87.97000122070312,89.41000366210938,673100.0,-0.010906242344013495,-1.5138812359598186,0.9290365769020714,29.048326819279538,44.495334080999015,1.6941708614897522,3.0638950592368133,0.47746155086448994,-0.2383516422171965,15.74243114872984,1.80999755859375,0.4217822595392704,-2.7459991455078097,-6.098010384364883,0.6060120933492641,-4.4220047649363465,-1.0699935260792728,3.4799957275390767,0.0,-26.67175768007366,1.6760056194285338,12,2.1949996948242188,1.6800003051757812,-0.15250015258789062,-1.4750022888183594,-0.0800018310546875,0,-0.06127088001426495,-1.303030022795685,88.94000244140625,1.143882759756275,90.48999786376952,1.1415965053237098,90.8499984741211,-0.06127088001426495 5595,2015-12-22,89.88999938964844,89.91000366210938,88.27999877929688,88.43000030517578,326000.0,0.021825601253867566,1.1733287896281452,-1.0138865341414827,41.36270339552182,42.74320961662987,-0.49237789648172736,1.1758290612758344,-1.3558996833776717,-2.1591851732928546,15.744360822252276,1.94000244140625,-0.07677775880485171,-0.8080009460449276,-4.174384079031398,2.558382186941543,-2.491192512538163,0.8751906204483078,1.1699981689453267,55.17242891280972,28.98741821982342,1.6831915664932384,12,-0.3899993896484375,-0.18000030517578125,-2.0874977111816406,-3.395000457763672,-1.4799957275390625,1,-0.06418952811485801,-1.5138812359598186,87.97000122070312,-1.303030022795685,88.94000244140625,1.143882759756275,90.48999786376952,-0.06418952811485801 5596,2015-12-23,90.83000183105469,90.94000244140624,89.76000213623047,90.1500015258789,249800.0,0.010457252728766742,1.6222184546264236,0.4657539257439971,49.820805192574994,41.650413745078744,-1.4062506918636615,0.2410999405295513,-2.192365172471085,-3.097120191520233,15.562814696363493,1.180000305175767,-0.4370000452218221,0.13650131225585938,-3.228872821337532,3.501875445849251,-1.5461857545408435,1.8191883790525623,-3.279998779296875,82.18402648367757,51.39488703471779,1.6826870667966982,12,-1.3300018310546875,-0.8300018310546875,-2.9825000762939453,-4.335002899169922,-4.569999694824219,2,-0.08312234833817289,1.1733287896281452,89.88999938964844,-1.5138812359598186,87.97000122070312,-1.303030022795685,88.94000244140625,-0.08312234833817289 5597,2015-12-24,91.1500015258789,91.61000061035156,90.3499984741211,90.54000091552734,173100.0,0.003523061635729352,-1.5454447372882663,0.8970593185158591,48.94237559397645,41.846586757580674,-1.7171372845673432,-0.17198958315137247,-2.3607429390131216,-3.4209945604271184,14.864453313420883,1.2600021362304688,-0.865088171487983,0.5100009918212862,-2.7865114664159165,3.806513450058489,-1.1382552372973151,2.1582572209398876,-3.5321984863281273,87.362660395471,52.98522525258448,1.6482562291186038,12,-1.5699996948242188,-1.1500015258789062,-3.8924999237060547,-4.655002593994141,-4.810005187988281,3,-0.06780033134087426,1.6222184546264236,90.83000183105469,1.1733287896281452,89.88999938964844,-1.5138812359598186,87.97000122070312,-0.06780033134087426 5598,2015-12-28,91.5,91.52999877929688,90.44000244140624,90.69000244140624,327200.0,0.0038398076605816733,1.50575277115199,1.3278635215249002,52.56888322318147,42.93205240795346,-1.6951443221099254,-0.6647573653312975,-2.6006056860237265,-3.8156637844836183,13.873461388563998,1.0899963378906392,-0.9800162605598217,0.9289993286132869,-2.2247792738167504,4.082777931043324,-0.6478899726017318,2.5058886298283056,-3.722509057617188,96.97800470339676,56.741928361723964,1.5768893012150191,12,-1.7099990844726562,-0.5,-4.42249870300293,-5.005001068115234,-7.510002136230469,0,-0.08644812745474728,-1.5454447372882663,91.1500015258789,1.6222184546264236,90.83000183105469,1.1733287896281452,89.88999938964844,-0.08644812745474728 5599,2015-12-29,92.12000274658205,92.66000366210938,91.37999725341795,92.0,218600.0,0.00677598630144316,1.1333358764551662,0.14815198553237874,53.16176553085976,43.79073217984165,-1.9460228361600258,-1.452147829796587,-3.0910037824667853,-4.444452797943299,12.736725888741004,1.2800064086914205,-1.136579508086001,1.6080020904541215,-1.3700704369692005,4.586074617877443,0.11896582674246758,3.0970383541657753,-4.189211417480479,87.67122571834707,44.76399166129815,1.4890362637116594,12,-1.8050003051757955,-1.0400047302246236,-4.950000762939467,-5.62500381469728,-9.300003051757827,1,-0.07457666675804508,1.50575277115199,91.5,-1.5454447372882663,91.1500015258789,1.6222184546264236,90.83000183105469,-0.07457666675804508 5600,2015-12-30,91.5999984741211,92.38999938964844,91.55999755859376,92.04000091552734,167600.0,-0.005644857326931096,-2.192288506118257,-3.66660308983363,57.47216152471333,45.213276566997,-1.2659974103445535,-1.1709620805401357,-2.4744240161996913,-3.93554950740878,11.2243206764398,0.8300018310546733,-0.9486260386506444,1.201498031616211,-1.3849958822587638,3.7879919454911857,-0.09174892532128354,2.4947449885537054,-3.385454405039056,63.44811619824839,15.316742695761896,1.2932469569374903,12,-1.2849960327148438,-0.4149971008300781,-4.2924957275390625,-5.104999542236328,-11.540000915527344,2,-0.04050217408596146,1.1333358764551662,92.12000274658205,1.50575277115199,91.5,-1.5454447372882663,91.1500015258789,-0.04050217408596146 5601,2015-12-31,90.6999969482422,92.16000366210938,90.66000366210938,91.33000183105469,224000.0,-0.009825344332654806,-3.225402965828498,1.431821334443025,52.86573886546503,46.58967915752971,-0.435286234113903,-0.4267294216367503,-1.4859914673254195,-3.069399261418482,10.192080556808056,1.5,-0.7306114466545921,0.3864967346191577,-2.0291391267054877,2.802132595943803,-0.8213211960431579,1.5943146652814733,-2.2187253035785233,15.151415067855837,-35.11170429017476,1.207817930662321,12,-0.3849945068359517,0.4850044250488139,-2.992494583129897,-4.204998016357436,-9.759994506835952,3,-0.025247997389014287,-2.192288506118257,91.5999984741211,1.1333358764551662,92.12000274658205,1.50575277115199,91.5,-0.025247997389014287 5602,2016-01-04,88.12999725341797,89.7300033569336,87.41000366210938,89.7300033569336,370700.0,-0.028335168481767425,1.8999885559518588,2.539672544080662,50.50432039048415,48.416342281784054,1.9721331257027401,2.0308041059525266,1.1743801620906709,-0.5367232782672602,9.98110895207859,3.2899932861328267,-0.6957539019484926,-2.0460029602050724,-4.632864509206584,0.5408585887964392,-3.3394337347058354,-0.7525721857043095,4.530006408691406,13.714163643973215,-40.11424594982946,1.2934307745007578,1,1.9050064086914062,2.985004425048828,-0.2299957275390625,-1.6349983215332031,-7.0,0,-0.021218599517373482,-3.225402965828498,90.6999969482422,-2.192288506118257,91.5999984741211,1.1333358764551662,92.12000274658205,-0.021218599517373482 5603,2016-01-05,89.04000091552734,89.2300033569336,87.81999969482422,88.12999725341797,453900.0,0.010325697157264724,1.1860377090676824,-0.5687501192088348,52.02514502235539,50.96932208212582,1.204468719600456,0.9821338478843984,0.31302631286976634,-1.4839280143657163,9.758736179677955,1.410003662109375,-0.715664074708485,-1.0159992218017635,-3.5785264532795225,1.5465280096759955,-2.297262837540643,0.265264393937116,3.5150027465820273,31.047566731770832,-26.257442797073285,1.2812636157388804,1,0.9950027465820312,2.075000762939453,-0.5,-1.9800033569335938,-9.180000305175781,1,-0.030323501233992856,1.8999885559518588,88.12999725341797,-3.225402965828498,90.6999969482422,-2.192288506118257,91.5999984741211,-0.030323501233992856 5604,2016-01-06,88.41000366210938,88.73999786376953,87.66999816894531,87.83999633789062,342700.0,-0.007075440778753439,-1.351638217244039,0.6263791542305241,45.17543981952691,51.39295946257083,2.12713498819798,1.5000172579501054,0.972783040250107,-0.8967697232101415,9.65073720152867,1.3700027465820312,-0.667117415992351,-1.5259967803955021,-4.163534961004686,1.1115414002136816,-2.844765870700087,-0.20722769009091735,4.042099999999991,20.08033851254255,-37.58145122873674,1.3187690903045917,1,1.625,2.704998016357422,0.4799957275390625,-1.0300064086914062,-8.410003662109375,2,-0.04999440804495936,1.1860377090676824,89.04000091552734,1.8999885559518588,88.12999725341797,-3.225402965828498,90.6999969482422,-0.04999440804495936 5605,2016-01-07,86.25,87.58000183105469,85.94000244140625,86.91999816894531,325400.0,-0.024431665791629253,-1.5426479459670457,-1.1754202805439555,34.37501457721416,49.676760505308515,4.153265592084949,3.441907842388588,3.1258097535071556,1.1987775980009303,10.206088590857776,2.470001220703125,-0.43102788896183597,-3.435500335693362,-6.465959709042551,-0.40504096234417375,-4.950730022367964,-1.9202706490187609,6.101261662109366,4.9838826005681565,-46.18971836814736,1.5152296866745953,1,3.0500030517578125,4.130001068115234,3.145000457763672,1.4899978637695312,-4.75,3,-0.0397681194802989,-1.351638217244039,88.41000366210938,1.1860377090676824,89.04000091552734,1.8999885559518588,88.12999725341797,-0.0397681194802989 5606,2016-01-08,85.70999908447266,86.94000244140625,85.58999633789062,86.61000061035156,359400.0,-0.0062608801800271285,-1.3684171780783414,1.3432895306201462,33.95974549584385,48.012023827738226,4.347838572215025,3.8642058647991036,3.655316553588932,1.6595103485455667,10.18974694696675,1.350006103515625,-0.0258211890825919,-3.775001144409174,-7.2880419054048815,-0.2619603834134665,-5.531521524907035,-2.018480763911313,6.384812208808583,2.8986121528308875,-43.344780130265164,1.756520380497857,1,3.4150009155273438,4.090000152587891,4.115001678466797,2.4599990844726562,-2.9300003051757812,4,-0.06591998117174713,-1.5426479459670457,86.25,-1.351638217244039,88.41000366210938,1.1860377090676824,89.04000091552734,-0.06591998117174713 5607,2016-01-11,85.72000122070312,86.27999877929688,84.9800033569336,85.93000030517578,296600.0,0.00011669742547315565,1.857145252567596,0.2333319204848896,37.949111542072444,46.387604752059445,3.8963300378441943,3.7121664301606927,3.592810765871249,1.5733255447836,10.400364020698783,1.2999954223632812,0.03267681547286827,-3.5539989471435547,-7.439184930581305,0.331187036294196,-5.496591938862423,-1.6114059554246865,5.9845211752546845,17.41171444163603,-28.92639356172299,1.9425929917188742,1,3.1000022888183594,3.200000762939453,4.604999542236328,2.4499969482421875,-3.9199981689453125,0,-0.05576293410204025,-1.3684171780783414,85.70999908447266,-1.5426479459670457,86.25,-1.351638217244039,88.41000366210938,-0.05576293410204025 5608,2016-01-12,86.6500015258789,86.8499984741211,86.04000091552734,86.4000015258789,397800.0,0.010849280120532434,1.49232358326682,-1.1904813805631245,45.04505175324093,45.48574766565736,2.4652560004797266,2.8212780892854994,2.572641199082625,0.5831137179688426,11.461161565420817,1.1299972534179688,-0.12314462844319962,-2.5569988250732365,-6.579216347651027,1.4652186975045538,-4.568107586362132,-0.5458900637843414,4.516559346956967,44.41490980662704,-7.463081057256744,2.0111087612888916,1,2.0349998474121094,2.229999542236328,3.714998245239258,1.5199966430664062,-3.8700027465820312,1,-0.06370460675424605,1.857145252567596,85.72000122070312,-1.3684171780783414,85.70999908447266,-1.5426479459670457,86.25,-0.06370460675424605 5609,2016-01-13,84.08000183105469,87.47000122070312,84.02999877929688,87.47000122070312,323900.0,-0.029659545869213377,1.0295003308322117,-13.55999755859375,29.205473497032926,42.34500455147065,4.218461841395666,5.31902381243151,5.036223226806101,3.10560811050172,12.856343245847542,3.44000244140625,-0.3781343838066107,-4.907998657226557,-9.533226837744849,-0.28277047670826505,-7.220612747485703,-2.595384566967411,6.591634440508997,1.4085354583865242,-47.9851044554325,2.3126140902591446,1,4.0149993896484375,4.3249969482421875,6.604999542236328,4.089996337890625,-1.2600021362304688,2,-0.050190308382515814,1.49232358326682,86.6500015258789,1.857145252567596,85.72000122070312,-1.3684171780783414,85.70999908447266,-0.050190308382515814 5610,2016-01-14,85.41000366210938,85.88999938964844,83.33000183105469,84.2300033569336,377300.0,0.015818289748935843,1.3925302948736689,-0.3480827485630179,31.128160935418023,39.929718114798746,2.143480366850625,3.8459690589633624,3.6304728712706265,1.7751107559180639,13.844713480825838,2.55999755859375,-0.7257562028080713,-3.361996841430667,-8.238014799207747,1.514021116346413,-5.8000058203192,-0.923987862542134,4.597468860227622,50.24159752910781,4.789352907091725,2.438008978888537,1,1.1199989318847656,2.6449966430664062,5.5124969482421875,2.7599945068359375,-3.0500030517578125,3,-0.06334156925589063,1.0295003308322117,84.08000183105469,1.49232358326682,86.6500015258789,1.857145252567596,85.72000122070312,-0.06334156925589063 5611,2016-01-15,86.04000091552734,86.06999969482422,83.58999633789062,83.58999633789062,521500.0,0.007376152984494677,-1.0244887536706662,2.0762745288203535,32.583517610519536,37.93851780591379,0.8749588372136401,2.9904651351309326,2.9285515034999605,1.2008082855282112,14.268199228245274,2.4800033569335938,-1.1601754132585143,-2.491499710083005,-7.410267424806094,2.4272680046400836,-4.950883567444549,-0.03211585272146067,3.16617512385578,65.45892473435329,24.26261574919021,2.459383857361544,1,0.24000167846679688,2.0149993896484375,4.944999694824219,2.1299972534179688,-4.7700042724609375,4,-0.052766165355863315,1.3925302948736689,85.41000366210938,1.0295003308322117,84.08000183105469,1.49232358326682,86.6500015258789,-0.052766165355863315 5612,2016-01-19,84.7300033569336,86.86000061035156,83.76000213623047,86.86000061035156,308600.0,-0.015225447985291019,1.9108004427203662,-0.8693850096690717,28.34295833807225,35.30716372988233,1.84608353797762,4.054699294298445,4.141538059828349,2.5682303383968303,14.369637404945543,3.0999984741210938,-1.703167864764282,-3.513497543334964,-8.620347502795525,1.5933524161255974,-6.066922523065244,-0.9600725636046832,3.771031777450119,33.81646696324253,-0.3104554743163419,2.5534249797302833,1,1.3049964904785156,3.2649993896484375,6.172496795654297,3.4399948120117188,-1.8400039672851562,1,-0.023014333770555062,-1.0244887536706662,86.04000091552734,1.3925302948736689,85.41000366210938,1.0295003308322117,84.08000183105469,-0.023014333770555062 5613,2016-01-20,83.04000091552734,84.05999755859375,81.51000213623047,83.36000061035156,497200.0,-0.019945737925761042,1.9651220042316684,0.15023479223305145,22.814385646880794,32.822602155143876,2.9005000377574817,5.565364130806088,5.841520602548911,4.271923999239959,15.396384557189148,3.220001220703125,-2.2060726722660178,-4.9084999084472685,-10.504182458587394,0.687182641692857,-7.706341183517324,-2.110658633377213,4.840510222456885,25.671124401393257,-1.6132888897836182,2.7978412750700614,1,1.5050010681152344,4.045001983642578,7.805000305175781,5.129997253417969,-0.34000396728515625,2,-0.014932536730471901,1.9108004427203662,84.7300033569336,-1.0244887536706662,86.04000091552734,1.3925302948736689,85.41000366210938,-0.014932536730471901 5614,2016-01-21,82.58000183105469,84.02999877929688,82.2300033569336,83.0199966430664,399800.0,-0.005539487950398603,-2.157909530788845,1.3749850988245953,22.896656134988874,31.54722899489662,2.7340604542834086,5.903530715391824,6.305715430696864,4.7188082926006985,16.98741360865908,1.7999954223632812,-2.534063370124642,-5.0989990234375,-11.187782753130548,0.9897847062555485,-8.143390888284031,-2.0546071585909687,4.408638046684018,20.0,-2.598002928622112,3.0443918648465247,1,1.9099998474121094,4.505001068115234,7.837499618530273,5.589996337890625,-0.18000030517578125,3,0.0024218569121776667,1.9651220042316684,83.04000091552734,1.9108004427203662,84.7300033569336,-1.0244887536706662,86.04000091552734,0.0024218569121776667 5615,2016-01-22,84.12000274658203,84.19999694824219,82.73999786376953,83.2300033569336,713600.0,0.01864859386510953,1.7809829680869615,-2.0227497355690036,30.960671986931104,31.21399860501743,0.9612288520635843,4.120344298223387,4.787891711177252,3.1682872939518205,18.55617843733907,1.6199951171875,-2.959094169604512,-3.270498275756836,-9.464067515485297,2.9230709639716252,-6.367282895621074,-0.17371365589259824,2.101627847345526,48.78507205145208,24.20227573217427,3.0967846198642337,1,0.3699989318847656,2.9650001525878906,6.094999313354492,4.049995422363281,-0.1100006103515625,4,-0.015454148945693302,-2.157909530788845,82.58000183105469,1.9651220042316684,83.04000091552734,1.9108004427203662,84.7300033569336,-0.015454148945693302 5616,2016-01-25,83.27999877929688,85.94000244140625,83.05999755859375,84.68000030517578,435700.0,-0.009985781500931878,-2.1304333403822153,-1.5730365011058343,34.40516031284912,30.82022624621484,1.5871988628714746,4.601648404173687,5.6078866294192835,4.013377430533154,19.29734510826592,2.8800048828125,-3.2806229531038866,-3.7330020904541072,-9.964118577848893,2.4981143969406787,-6.8485603341515,-0.6174438467567143,-1.7699966430664062,33.084058839048254,6.8320671358538405,3.1155582436973925,1,1.2100028991699219,3.805004119873047,6.647502899169922,4.8899993896484375,0.7099990844726562,0,-0.011047048300077744,1.7809829680869615,84.12000274658203,-2.157909530788845,82.58000183105469,1.9651220042316684,83.04000091552734,-0.011047048300077744 5617,2016-01-26,84.97000122070312,85.01000213623047,83.04000091552734,83.55999755859375,438100.0,0.020293017125096124,1.6442871918811253,-1.0071443752350124,37.53828127080504,29.986140637055293,-0.24627789346185125,2.5559624144741377,3.932897084217757,2.3725097644901894,19.762624514196492,1.970001220703125,-3.219232201085177,-1.7339996337890682,-7.708979275703797,4.240980008125661,-4.721489454746433,1.2534901871682962,-3.371399078369137,78.10381142480225,50.29142417383082,2.9874898209573635,1,-0.4799995422363281,2.115001678466797,4.9375,4.0449981689453125,-0.7600021362304688,1,-0.04354483375875495,-2.1304333403822153,83.27999877929688,1.7809829680869615,84.12000274658203,-2.157909530788845,82.58000183105469,-0.04354483375875495 5618,2016-01-27,83.58999633789062,85.12999725341797,83.4000015258789,84.58000183105469,490100.0,-0.016241083476367657,-1.5255502093914284,-0.7021297318355951,35.889922419677035,30.72885718401575,0.7308774492734358,3.4920231771777708,5.32991957431139,3.7676181840057126,20.22636121868468,1.7299957275390625,-3.145568403447129,-2.7185043334960994,-8.396603007211453,2.9595943402192546,-5.557553670353769,0.12054500336157048,-1.904566189575192,36.657501794244844,7.542082147150559,2.8390493368576744,1,0.5950050354003906,3.495006561279297,6.3175048828125,5.4250030517578125,1.9800033569335938,2,-0.008374171299309952,1.6442871918811253,84.97000122070312,-2.1304333403822153,83.27999877929688,1.7809829680869615,84.12000274658203,-0.008374171299309952 5619,2016-01-28,85.25,85.58000183105469,83.48999786376953,84.38999938964844,353000.0,0.0198588794692518,1.7499974903378006,-0.8686826651870347,46.98432156438319,32.49065280945633,-0.8333436036772355,1.3607110829166231,3.749450267358526,2.125818059773664,20.085190156660335,2.0900039672851562,-3.1348314408285347,-0.7150005340576229,-5.701948593891899,4.271947525776653,-3.208474563974761,1.7784734958595152,-3.4794784058227464,78.43745455152337,44.358210059163525,2.493474029917136,1,-1.0649986267089844,1.8350028991699219,4.657501220703125,3.7649993896484375,0.05999755859375,3,-0.02991205925815621,-1.5255502093914284,83.58999633789062,1.6442871918811253,84.97000122070312,-2.1304333403822153,83.27999877929688,-0.02991205925815621 5620,2016-01-29,87.88999938964844,87.9000015258789,85.16000366210938,85.4800033569336,617700.0,0.03096773477593473,1.2551419914914994,2.802318979436135,55.835113728120135,35.07416348918972,-3.447055140345853,-1.6564080836546395,1.1929325545603149,-0.4600035875513697,19.565364079707436,2.7399978637695312,-3.256152854987718,2.110498809814459,-2.2277049457730698,6.448702565401987,-0.05860306797930548,4.279600687608223,-6.036088178526597,99.79419475361453,59.21912153047839,2.169101877793762,1,-3.18499755859375,-0.8049964904785156,2.0175018310546875,1.125,-3.7399978637695312,4,-0.06246442031965849,1.7499974903378006,85.25,-1.5255502093914284,83.58999633789062,1.6442871918811253,84.97000122070312,-0.06246442031965849 5621,2016-02-01,88.41000366210938,89.0999984741211,86.68000030517578,87.05000305175781,499800.0,0.005916535169781634,-1.3047534622818362,0.5643165349195747,57.00885867702684,38.25926352685135,-4.018062387666845,-2.484132098611127,0.7599828241619377,-0.9589807858613568,19.82494030105146,2.4199981689453125,-2.8866030655096466,2.7450027465820312,-1.1440132204321998,6.634018713596262,0.8004947630749086,4.689510730089154,-6.314248838397248,88.61394240937888,43.245459603953734,1.944507983507118,2,-3.1050033569335938,-1.3250007629394531,1.1949958801269531,1.1499977111816406,-4.69000244140625,0,-0.049768140975257724,1.2551419914914994,87.88999938964844,1.7499974903378006,85.25,-1.5255502093914284,83.58999633789062,-0.049768140975257724 5622,2016-02-02,86.26000213623047,87.80999755859375,85.87000274658203,87.80999755859375,221600.0,-0.02431853225677838,1.5032265050870983,-1.1397020049591042,49.04458836819327,41.17373049588607,-1.8195522628807907,-0.5074249848095462,2.9180788508806756,1.2186003715564482,20.275722398711654,2.5400009155273438,-2.6751668488310827,0.6885009765624943,-3.0374843069195947,4.414486260044583,-1.1744916651785502,2.551493618303539,-3.7439926934938086,50.17547616816801,4.492783565629566,1.8629926417410465,2,-0.595001220703125,0.8250007629394531,3.4899978637695312,3.3899993896484375,-3.5600051879882812,1,-0.026315838352008347,-1.3047534622818362,88.41000366210938,1.2551419914914994,87.88999938964844,1.7499974903378006,85.25,-0.026315838352008347 5623,2016-02-03,86.33999633789062,87.30999755859375,85.05999755859375,87.0999984741211,426600.0,0.0009273614616172043,2.8135583357579286,0.49032540694326177,56.30578351949836,44.88585576083156,-1.5446512879414058,-0.8433048369581826,2.86017079837589,1.1634181654718816,20.702551089095174,2.25,-2.5242112191495494,0.9034954071044865,-2.4725715393206826,4.279562353529656,-0.7845380661080981,2.591528880317071,-3.428947553270902,50.80210631104535,-0.46110105866277706,1.688033473212583,2,-0.4199981689453125,0.7450065612792969,3.4500045776367188,3.3100051879882812,-2.6599960327148438,2,-0.024669878894623132,1.5032265050870983,86.26000213623047,-1.3047534622818362,88.41000366210938,1.2551419914914994,87.88999938964844,-0.024669878894623132 5624,2016-02-04,83.98999786376953,85.02999877929688,80.0,83.0,1037500.0,-0.02721795892745238,2.276872494663151,-1.3026251066606436,46.251306643893976,46.58481516716077,1.1470088586173972,1.2211906032420359,5.164139102962906,3.508369261270886,21.760390245903448,6.339996337890625,-2.2238583534048075,-1.2255027770996065,-4.3514051964901626,1.9003996422909495,-2.7884539867948916,0.3374484325956786,5.1100006103515625,43.84613772317031,-7.2345666996687115,1.5629512096952787,2,0.5600013732910156,2.3400039672851562,6.405002593994141,5.660003662109375,-0.0099945068359375,3,0.018811785584486262,2.8135583357579286,86.33999633789062,1.5032265050870983,86.26000213623047,-1.3047534622818362,88.41000366210938,0.018811785584486262 5625,2016-02-05,82.81999969482422,83.97000122070312,82.43000030517578,83.56999969482422,650400.0,-0.013930208342700867,-1.0130746983145507,-0.7575773922827351,41.73511446435257,47.39925451732782,2.361551248606162,2.2356702266073256,6.225205697398664,4.673810201431365,22.09600511825683,1.55999755859375,-1.6625382288324886,-2.224000930786133,-5.484401421124886,1.0363995595526205,-3.8542011759555095,-0.5938006856167561,6.097998809814456,30.98901283163768,-17.518106977285925,1.6302002451693798,2,1.7299995422363281,3.375,7.877500534057617,6.8300018310546875,0.9000015258789062,4,0.030065175959245183,2.276872494663151,83.98999786376953,2.8135583357579286,86.33999633789062,1.5032265050870983,86.26000213623047,0.030065175959245183 5626,2016-02-08,80.05999755859375,82.08000183105469,77.80000305175781,81.70999908447266,930500.0,-0.03332530966433889,2.581578418134283,2.2000020345052085,38.843759374980635,47.544307640014,5.159319691481059,4.796610021346979,8.820359511959424,7.392721634338912,22.726989515452402,5.019996643066406,-1.1090206480109828,-4.701502990722659,-8.629650021692555,-0.7733559597527631,-6.665576506207614,-2.737429475237704,8.679640975952154,22.577380090394275,-26.64011453565831,1.9640735154849482,2,3.390003204345703,4.920005798339844,10.690004348754883,9.590003967285156,4.370002746582031,0,0.05108673609803449,-1.0130746983145507,82.81999969482422,2.276872494663151,83.98999786376953,2.8135583357579286,86.33999633789062,0.05108673609803449 5627,2016-02-09,80.94000244140625,81.66999816894531,79.0,79.0,733300.0,0.010991817507469248,-1.7525719679093912,-1.175757968086041,44.78132058937399,48.532240769980326,4.07619808105116,3.731451911674,7.74042383000284,6.463073310054654,23.140795157210594,2.6699981689453125,-0.7831385048205561,-3.582498168945307,-7.8334872933619835,0.6684909554713698,-5.707992731153652,-1.4570036067369614,7.362050673828136,33.01788857387199,-18.38583750513049,2.1254945622083414,2,2.509998321533203,2.825000762939453,9.809999465942383,8.709999084472656,4.220001220703125,1,0.03434641333633959,2.581578418134283,80.05999755859375,-1.0130746983145507,82.81999969482422,2.276872494663151,83.98999786376953,0.03434641333633959 5628,2016-02-10,81.12999725341797,83.0,80.91000366210938,81.33000183105469,446100.0,0.0023473536728548794,-5.531322644096084,-0.103095013371087,46.347598049182466,48.46149371273581,3.9119375946552566,3.274598875902811,7.327306935159726,6.228506659262678,23.711826723984057,2.089996337890625,-0.4856025309048704,-3.1165031433105526,-7.500591887811993,1.2675856011908877,-5.308547515561273,-0.9244587710598324,6.751973859277356,46.058038305281485,-8.933128972281388,2.192044372250717,2,2.3200035095214844,2.3850059509277344,9.445005416870117,8.520004272460938,4.620002746582031,2,0.019351654726674772,-1.7525719679093912,80.94000244140625,2.581578418134283,80.05999755859375,-1.0130746983145507,82.81999969482422,0.019351654726674772 5629,2016-02-11,79.86000061035156,80.77999877929688,79.20999908447266,80.02999877929688,433000.0,-0.01565384797314162,-1.1360522327638107,0.849971390425329,39.12155240569344,46.60443134357729,4.846633210713037,4.439867850789696,8.341283615650468,7.454396978469234,23.664383304465254,1.9199981689453125,-0.3915946418830458,-4.175499725341794,-8.979431232736914,0.6284317820533261,-6.577465479039361,-1.7735339716442269,7.618691779906257,33.38732852405177,-21.464007016132328,2.401965753697563,2,3.5900001525878906,3.5900001525878906,10.715002059936523,9.790000915527344,6.6999969482421875,3,0.04783370480376714,-5.531322644096084,81.12999725341797,-1.7525719679093912,80.94000244140625,2.581578418134283,80.05999755859375,0.04783370480376714 5630,2016-02-12,80.0,80.87000274658203,79.18000030517578,80.87000274658203,568700.0,0.0017530602126027972,2.8850508186226795,5.117718337671663,41.313564801344846,44.86050980183484,3.877499484669954,4.083127426660496,7.923236886357557,7.256287120256786,23.352483087915637,1.69000244140625,-0.14656200292900223,-3.765000152587888,-8.844410535706515,1.31441023053074,-6.304705344147209,-1.2252949610285668,7.091544816717814,42.307658449412685,-14.665184141634299,2.539705191559317,2,2.8050003051757812,3.450000762939453,10.575002670288086,9.650001525878906,6.839996337890625,4,0.04975004196166988,-1.1360522327638107,79.86000061035156,-5.531322644096084,81.12999725341797,-1.7525719679093912,80.94000244140625,0.04975004196166988 5631,2016-02-16,81.5,82.58999633789062,80.80000305175781,81.12999725341797,514200.0,0.018750000000000044,-2.4757449834448124,-0.4252891706786632,40.716958888631275,43.93521763743906,1.446333468835391,2.3458348217398566,6.204276727317506,5.716049100028741,22.849090184381943,2.589996337890625,-0.23170539366631715,-2.0380001068115234,-7.095063193433049,3.019062979810002,-4.566531650122286,0.49053143649923925,5.219883146119415,62.5,7.861345888141145,2.5285315433107645,2,1.0550003051757812,1.9500007629394531,8.340002059936523,8.150001525878906,4.779998779296875,1,0.027239278781633347,2.8850508186226795,80.0,-1.1360522327638107,79.86000061035156,-5.531322644096084,81.12999725341797,0.027239278781633347 5632,2016-02-17,82.77999877929688,82.83999633789062,81.73999786376953,82.22000122070312,544500.0,0.015705506494440247,2.2353244771564493,1.5134956801451636,47.82141549715426,42.99251007940082,-0.4237816150411504,0.9615555832122027,4.764678780281642,4.4033259216037095,22.805791306774353,1.339996337890625,-0.7138187645567626,-0.6605010986328068,-5.695944567660092,4.3749423703944785,-3.1782228331464495,1.8572206358808359,3.583089163048072,94.24080528065988,35.785689352305965,2.5177217345136422,2,-1.3649978637695312,0.6700019836425781,6.682500839233398,6.870002746582031,3.3899993896484375,2,0.019932369536245664,-2.4757449834448124,81.5,2.8850508186226795,80.0,-1.1360522327638107,79.86000061035156,0.019932369536245664 5633,2016-02-18,81.80000305175781,83.33000183105469,81.62999725341797,82.72000122070312,320000.0,-0.01183855692184621,-1.6983990505715947,-1.6428610354223434,40.36851149606944,42.33886617408699,-0.1737841746128055,1.9435367758609061,5.552343711937041,5.370273517292617,21.869638853547375,1.7000045776367188,-1.3475064735735032,-1.5784969329833984,-6.6649802098776405,3.5079863439108436,-4.121738571430512,0.9647447054637155,4.220561494963647,63.13257309049194,6.9074538305240125,2.543241638447118,2,-0.9150009155273438,1.6499977111816406,7.069999694824219,7.849998474121094,5.149993896484375,3,0.04107580055009974,2.2353244771564493,82.77999877929688,-2.4757449834448124,81.5,2.8850508186226795,80.0,0.04107580055009974 5634,2016-02-19,82.77999877929688,83.2699966430664,81.26000213623047,81.75,420900.0,0.011980387420266858,1.0,-1.1195661187865922,34.27690643489562,41.51017639303621,-1.5013514817652407,1.0322147436840226,4.407749427823148,4.378484741484755,20.92363042548403,2.0099945068359375,-1.6573528848534806,-0.6085010528564396,-5.689157600806965,4.472155495094086,-3.1488293268317022,1.931827221118823,2.9117433076260397,86.74691928838917,34.544509201828696,2.540328273975263,2,-2.214996337890625,0.6700019836425781,6.00250244140625,6.870002746582031,5.120002746582031,4,0.03587824673230022,-1.6983990505715947,81.80000305175781,2.2353244771564493,82.77999877929688,-2.4757449834448124,81.5,0.03587824673230022 5635,2016-02-22,82.81999969482422,84.11000061035156,82.33000183105469,83.48999786376953,512200.0,0.00048321957136043814,-1.1575822590489577,-0.6504844300909602,32.27644081793785,40.78047433114257,-1.7224906956254387,0.9379145874380015,4.185713892114535,4.360174938062158,19.897906338722084,1.779998779296875,-2.1796460906139714,-0.5034999847412109,-5.578011784898649,4.571011815416227,-3.04075588481993,2.033755915337508,2.556072830692088,61.02713392708967,12.87573613472835,2.537255900078721,2,-1.2649993896484375,0.6300010681152344,5.430000305175781,6.604999542236328,5.480003356933594,0,0.04515814872676538,1.0,82.77999877929688,-1.6983990505715947,81.80000305175781,2.2353244771564493,82.77999877929688,0.04515814872676538 5636,2016-02-23,82.36000061035156,83.16999816894531,81.88999938964844,82.70999908447266,254600.0,-0.0055542029240239765,1.0157514372735956,0.5223872099114076,36.15054205086885,39.821498937975335,-1.0079195836666628,1.3970850472262981,4.504226395329894,4.848192455383412,19.993404876623092,1.279998779296875,-2.344661493800743,-0.9174991607665959,-6.010317651310231,4.1753193297770395,-3.4639084060384135,1.6289100845052218,2.713029136214402,38.59645835285299,-8.91477887586884,2.5464092452718194,2,-0.7150001525878906,1.0900001525878906,4.932500839233398,6.715000152587891,6.989997863769531,1,0.054395285263948656,-1.1575822590489577,82.81999969482422,1.0,82.77999877929688,-1.6983990505715947,81.80000305175781,0.054395285263948656 5637,2016-02-24,81.2699966430664,81.83000183105469,80.81999969482422,81.6500015258789,471200.0,-0.013234627965121204,1.7297152401179454,1.085732970027248,33.20078366934209,38.36074178465974,0.1495427391353985,2.3143386417415854,5.430068311223067,5.956009491509079,20.210472851689325,1.5400009155273438,-2.35315538904311,-1.822502899169919,-6.925253587764502,3.2802477894246636,-4.373878243467217,0.7288724451273794,3.512112035707233,13.67771498537893,-32.03681733321274,2.551375344297292,2,0.3750038146972656,2.180004119873047,5.897504806518555,7.805004119873047,9.310005187988281,2,0.06164639280390438,1.0157514372735956,82.36000061035156,-1.1575822590489577,82.81999969482422,1.0,82.77999877929688,0.06164639280390438 5638,2016-02-25,82.88999938964844,83.05999755859375,81.30999755859375,81.30999755859375,301900.0,0.019933589436418986,-1.2151873062474046,-4.157846129135882,46.16991987537941,39.143893725735964,-1.3349313051747913,0.6737484469768447,3.7242075145388753,4.376673655177882,20.297020585916453,1.7900009155273438,-2.0186027131178292,-0.1675003051757784,-5.265483606463889,4.930482996112332,-2.7164919558198335,2.3814913454682767,1.6128250640445714,62.91790634630948,16.266143976446862,2.548991650644054,2,-1.2449989318847656,0.5600013732910156,4.125001907348633,6.185001373291016,7.5200042724609375,3,0.03957050070513679,1.7297152401179454,81.2699966430664,1.0157514372735956,82.36000061035156,-1.1575822590489577,82.81999969482422,0.03957050070513679 5639,2016-02-26,82.69999694824219,83.33000183105469,82.13999938964844,83.20999908447266,276900.0,-0.0022922239450514637,2.1733075631961754,-0.3227857880962268,49.551559150913214,40.05922643124355,-0.7819392353350452,0.6987406434956824,3.8092219916025982,4.593078958362014,20.63204846960706,1.19000244140625,-1.8947171511138805,-0.23000259399414347,-5.223586585128288,4.763581397140001,-2.726794589561223,2.266789401572936,1.534714649373413,57.14275775867467,8.158233382653506,2.496791995567073,2,-0.2449951171875,0.7500038146972656,3.1150054931640625,5.465003967285156,6.5500030517578125,4,0.05139057021561766,-1.2151873062474046,82.88999938964844,1.7297152401179454,81.2699966430664,1.0157514372735956,82.36000061035156,0.05139057021561766 5640,2016-02-29,82.4000015258789,83.52999877929688,82.20999908447266,82.58999633789062,283100.0,-0.003627514309958557,-3.6315803563063005,0.37253728663963975,60.71431316176496,42.281154683813966,-0.11812374457258557,0.5969570188603797,3.957636554681656,4.913210637480091,22.012638213132153,1.3199996948242188,-1.8224932507203278,-0.25549812316894815,-4.671205271573413,4.160209025235517,-2.4633516973711806,1.9523554510332843,1.5773217299023798,58.30267028898805,5.730882191430567,2.2078535742022347,2,0.06499862670898438,1.0499992370605469,3.387500762939453,5.7649993896484375,6.529998779296875,0,0.06674757157950584,2.1733075631961754,82.69999694824219,-1.2151873062474046,82.88999938964844,1.7297152401179454,81.2699966430664,0.06674757157950584 5641,2016-03-01,84.01000213623047,84.06999969482422,83.0999984741211,83.25,324900.0,0.019538841996816103,1.2045551095428417,-4.000120467413565,63.17597988718961,43.9872173938179,-1.4914831927015086,-1.4330557022587413,2.175531849629948,3.336904573326251,22.796244294845053,1.6699981689453125,-1.4208068804801144,1.5745025634765568,-1.9905349893570445,5.139540116310158,-0.20801621294025097,3.3570213398933646,-6.209999084472656,98.15392127403845,41.32792061401686,1.7825187764168011,3,-1.5450019836425781,-0.5600013732910156,1.7775001525878906,4.154998779296875,4.1399993896484375,1,0.05106535896250408,-3.6315803563063005,82.4000015258789,2.1733075631961754,82.69999694824219,-1.2151873062474046,82.88999938964844,0.05106535896250408 5642,2016-03-02,83.98999786376953,84.05999755859375,83.20999908447266,83.98999786376953,193300.0,-0.00023811774731896662,11.142888283378747,0.0,62.45645328722022,46.441433148390196,-1.4324253126411293,-1.6778588120023414,2.0312568336603647,3.3908291418043177,24.05038153989717,0.8499984741210938,-1.055954706780625,1.6679985046386747,-1.507635362835174,4.843632372112523,0.08018157090174327,3.255815438375606,-6.064594879150391,97.10138517631904,37.30584101359514,1.587816933736928,3,-1.5249977111816406,-0.5399971008300781,1.7975044250488281,4.1750030517578125,3.910003662109375,2,0.06381712997594557,1.2045551095428417,84.01000213623047,-3.6315803563063005,82.4000015258789,2.1733075631961754,82.69999694824219,0.06381712997594557 5643,2016-03-03,84.20999908447266,84.20999908447266,83.30000305175781,83.7699966430664,266200.0,0.002619374048085543,3.1363226522402554,100.0,70.8532998410482,50.50547686018493,-1.4244095607841274,-2.1772443963297405,1.696114305008507,3.200304406369355,25.48196752793352,0.9099960327148438,-0.7576469911153936,1.994499588012701,-0.7236843456871185,4.7126835217125205,0.6354076211627984,3.3535915548626036,-6.161704165649411,100.0,35.34118059185013,1.3590919668499082,3,-1.6949996948242188,-0.7599983215332031,1.5775032043457031,3.9550018310546875,2.970001220703125,3,0.07564425621465887,11.142888283378747,83.98999786376953,1.2045551095428417,84.01000213623047,-3.6315803563063005,82.4000015258789,0.07564425621465887 5644,2016-03-04,85.56999969482422,85.68000030517578,83.97000122070312,84.41000366210938,346000.0,0.01615010836168418,1.4782644751463685,2.6363399916770702,73.90557495830029,55.13093620911409,-2.622849586145776,-3.597238324191707,0.2656725710988468,1.8617013096730943,24.776674313278967,1.7099990844726562,-0.6705046254177347,3.2755001068115206,0.26413582956904236,6.286864384053999,1.7698179681902815,4.78118224543276,-7.275236609375,96.82995470735676,28.131699015388705,1.5056821386212391,3,-2.3199996948242188,-2.1199989318847656,0.06500244140625,2.595001220703125,1.8799972534179688,4,0.05656192572801788,3.1363226522402554,84.20999908447266,11.142888283378747,83.98999786376953,1.2045551095428417,84.01000213623047,0.05656192572801788 5645,2016-03-07,85.30999755859375,85.80999755859375,84.7699966430664,85.13999938964844,363800.0,-0.0030384730297736695,-1.2857070995003186,0.1465506468564814,68.29969365170103,58.70306416476211,-2.2043029147962727,-3.3108774908255043,0.3888632433780117,2.1277552445847903,24.055996348508142,1.0400009155273438,-0.3344853974669064,2.890998077392581,-0.4043437235500136,6.1863398783351755,1.2433271769212837,4.538668977863878,-6.572120239960938,81.54980926507228,11.569019279320585,1.6476709004712953,3,-1.9949989318847656,-1.8599967956542969,0.32500457763671875,2.8550033569335938,2.850006103515625,0,0.046184533514962656,1.4782644751463685,85.56999969482422,3.1363226522402554,84.20999908447266,11.142888283378747,83.98999786376953,0.046184533514962656 5646,2016-03-08,84.1500015258789,84.80000305175781,84.05999755859375,84.75,243600.0,-0.013597421942464827,1.1142875826966463,-3.5294408042366037,56.65696124727614,61.309306117865894,-0.8534415578663612,-1.927586225222214,1.3654440763385054,3.289194880174364,22.161940026834444,1.25,0.025900096047323018,1.5265018463134794,-1.658219571367809,4.711223263994768,-0.06585886252716477,3.1188625551541236,-4.846354588049223,36.15396127199688,-29.48751455648741,1.592360708840641,3,-0.5900039672851562,-0.7000007629394531,1.7450008392333984,4.0149993896484375,3.0699996948242188,1,0.05680331185528109,-1.2857070995003186,85.30999755859375,1.4782644751463685,85.56999969482422,3.1363226522402554,84.20999908447266,0.05680331185528109 5647,2016-03-09,83.72000122070312,85.19000244140625,83.54000091552734,84.33999633789062,270600.0,-0.00510992629089313,-2.3673647333592838,1.0333278232010479,59.85624787528533,62.83000922896656,-0.043985954307956376,-1.3477358204076495,1.5929347916394931,3.7390700608326597,20.255604667194007,1.6500015258789062,0.42209523649837877,0.9575016021728544,-2.1597972600276165,4.074800464373325,-0.6011478289273811,2.51615103327309,-3.8958462332123105,16.733031399130674,-47.19233657679713,1.5586494311002357,3,0.25499725341796875,-0.9150009155273438,2.4750003814697266,4.444999694824219,4.769996643066406,2,0.05291447970118135,1.1142875826966463,84.1500015258789,-1.2857070995003186,85.30999755859375,1.4782644751463685,85.56999969482422,0.05291447970118135 5648,2016-03-10,82.69999694824219,84.26000213623047,82.2699966430664,84.08000183105469,362900.0,-0.012183519560301947,1.2873554146606685,2.2258318566646977,49.59099327085248,62.8343907978487,1.0574324442903134,-0.21510909702928416,2.383118403216514,4.749109278672805,19.130419779590927,1.9900054931640625,0.7424927588287034,-0.14100265502929688,-3.162817048713677,2.8808117386550833,-1.6519098518714799,1.3699045418128861,-2.3969745550631387,12.146898134678176,-46.87203151056615,1.5109071968421894,3,1.3100013732910156,-0.14499664306640625,3.6750049591064453,5.465003967285156,6.19000244140625,3,0.06287792949848758,-2.3673647333592838,83.72000122070312,1.1142875826966463,84.1500015258789,-1.2857070995003186,85.30999755859375,0.06287792949848758 5649,2016-03-11,83.68000030517578,83.72000122070312,82.91999816894531,83.5199966430664,585500.0,0.011850101488479314,5.666539513001462,-0.11594427244582044,54.0111907103724,62.089599414360634,0.25821583694229844,-0.9425806719094396,1.1599561062292878,3.76968814874931,17.530452328371222,1.0200042724609375,1.2680121394237887,0.6480007171630859,-2.0455361042906617,3.3415375386168336,-0.6987676935637808,1.9947691278899526,-2.9364198987635604,39.83060162286232,-18.152147132547725,1.3467684107268714,3,0.3599967956542969,-1.875,2.822500228881836,4.4850006103515625,5.349998474121094,4,0.04182600367155498,1.2873554146606685,82.69999694824219,-2.3673647333592838,83.72000122070312,1.1142875826966463,84.1500015258789,0.04182600367155498 5650,2016-03-14,83.9800033569336,84.13999938964844,82.94000244140625,83.44999694824219,270700.0,0.003585122498371396,1.8235272998177918,3.3124642380316613,57.67045269820673,61.477874171140314,0.23010342593181576,-0.9793346494748079,0.6320306222010856,3.4573279904079186,15.799977912470014,1.1999969482421875,1.4592876946106657,0.7490036010742216,-1.562322570930533,3.0603297730789762,-0.40665948492815573,1.904666687076599,-2.8311095783468545,58.56175747457091,-1.7958455761363226,1.1556630860023782,3,0.059993743896484375,-2.1750030517578125,1.4599971771240234,3.4299964904785156,5.359992980957031,0,0.04131928378902727,5.666539513001462,83.68000030517578,1.2873554146606685,82.69999694824219,-2.3673647333592838,83.72000122070312,0.04131928378902727 5651,2016-03-15,83.72000122070312,84.16000366210938,83.4800033569336,83.4800033569336,222500.0,-0.003096000545813271,-4.666719649044728,0.4528206826066303,62.589927493446815,61.49270463849882,0.4968968831634868,-0.5739128106372391,0.6854039899904478,3.7034953741266747,14.820638957811816,0.6800003051757812,1.6118748212692253,0.3780014038085966,-1.7922243038545673,2.5482271114717605,-0.7071114500229925,1.4631142576401857,-2.1982191397158317,49.65759240824495,-15.918779407910023,1.0851128538315826,3,0.3199958801269531,-1.9150009155273438,1.6524982452392578,3.6899986267089844,4.4799957275390625,1,0.05303395098742891,1.8235272998177918,83.9800033569336,5.666539513001462,83.68000030517578,1.2873554146606685,82.69999694824219,0.05303395098742891 5652,2016-03-16,84.43000030517578,84.66000366210938,83.33000183105469,83.58000183105469,631200.0,0.008480638725756329,1.0305291051512768,3.5416918332962455,58.73014911894482,60.14568789159845,-0.16106149116208712,-1.2163212690244052,-0.14438240173495842,2.998499147226511,13.79612949512056,1.3300018310546875,1.666098981251281,1.005500411987299,-1.1999332057147427,3.2109340296893407,-0.09721639686371475,2.1082172208383128,-2.565160985979972,90.3764568429722,23.45323239089987,1.1027168088510197,3,-0.3900032043457031,-2.0250015258789062,-0.2149982452392578,1.8800010681152344,3.720001220703125,2,0.033045136864180646,-4.666719649044728,83.72000122070312,1.8235272998177918,83.9800033569336,5.666539513001462,83.68000030517578,0.033045136864180646 5653,2016-03-17,85.16000366210938,85.61000061035156,83.83000183105469,84.66000366210938,268500.0,0.008646255528780733,1.542866485013624,0.5882363500911041,63.14103922610683,58.94962836579917,-0.8293501073954843,-1.7725760914045026,-1.0174967441767677,2.2509695570451242,12.766673949545643,1.779998779296875,1.5794906078317155,1.5675037384033175,-0.628770905958703,3.763778382765338,0.46936641622230013,2.665641060584335,-2.979551683761727,83.27150409547795,14.486891753849022,1.0981373221810118,3,-1.1200065612792969,-2.6650047302246094,-1.5525016784667969,1.1499977111816406,2.67999267578125,3,0.03910279542580364,1.0305291051512768,84.43000030517578,-4.666719649044728,83.72000122070312,1.8235272998177918,83.9800033569336,0.03910279542580364 5654,2016-03-18,85.75,86.30999755859375,85.23999786376953,85.23999786376953,401100.0,0.00692809197415678,-3.196059658623424,1.0200042724609375,67.35747485664274,58.844937388570465,-1.5546123601068302,-2.243694229262033,-1.7263890953377086,1.6404726777914505,11.703282764368698,1.149993896484375,1.5233569400943594,2.009000015258792,-0.35145529746390025,4.369455327981484,0.8287723588974529,3.189227671620131,-3.27918437523266,83.3828376860941,12.7240639014272,1.1802276563613456,3,-1.4600028991699219,-3.0050010681152344,-2.267498016357422,0.5600013732910156,2.4000015258789062,4,0.03661806868394679,1.542866485013624,85.16000366210938,1.0305291051512768,84.43000030517578,-4.666719649044728,83.72000122070312,0.03661806868394679 5655,2016-03-21,86.55999755859375,86.62000274658203,85.19999694824219,85.41999816894531,271100.0,0.009446035668731811,1.253959988374346,2.235283557975676,64.406731443143,59.70602296588901,-2.4235084507601385,-2.908241291731997,-2.578687775402102,0.8084089540988657,11.061012600529239,1.4200057983398438,1.380144557312093,2.631997680664057,0.0016110497964803017,5.262384311531633,1.3168043652302686,3.947190996097845,-3.705263740443769,98.17613461123725,29.714927698904773,1.3151933154337858,3,-2.1149978637695312,-3.6599960327148438,-3.109996795654297,-0.24999618530273438,1.4900054931640625,0,0.02853513505509442,-3.196059658623424,85.75,1.542866485013624,85.16000366210938,1.0305291051512768,84.43000030517578,0.02853513505509442 5656,2016-03-22,86.83999633789062,87.18000030517578,86.4000015258789,86.4000015258789,186700.0,0.003234736450949516,-2.5454908012692687,0.38596056805557416,65.64212895926275,60.3488986418865,-2.5499591339334273,-2.98862983394784,-2.8811977164718314,0.5091852756101787,10.34045210373596,0.779998779296875,1.059215342642105,2.6879966735839815,-0.1360548868530742,5.512048234021037,1.2759708933654537,4.100022453802509,-3.5334302483287985,91.16872462234483,25.242629795263838,1.4120257802185303,3,-2.1149978637695312,-2.849994659423828,-3.712495803833008,-0.5299949645996094,0.42000579833984375,1,0.02878857790680467,1.253959988374346,86.55999755859375,-3.196059658623424,85.75,1.542866485013624,85.16000366210938,0.02878857790680467 5657,2016-03-23,86.27999877929688,86.80999755859375,86.02999877929688,86.62999725341797,205100.0,-0.006448613337278641,1.1971824932033828,-0.7954604567286852,60.952374032298565,61.61127428204718,-1.775332552440105,-2.1439734252098788,-2.3510051196774384,1.0257490594872536,9.136869507552433,0.80999755859375,0.8404260548229701,1.8774990081787166,-0.752287936353099,4.507285952710532,0.5626055359128088,3.1923924804446244,-2.431151899549093,73.1342705726148,11.042486679841232,1.314893472265909,3,-1.2299995422363281,-2.279998779296875,-3.277498245239258,0.030002593994140625,0.8899993896484375,2,0.022253108438916813,-2.5454908012692687,86.83999633789062,1.253959988374346,86.55999755859375,-3.196059658623424,85.75,0.022253108438916813 5658,2016-03-24,86.16999816894531,86.26000213623047,85.05999755859375,85.75,153700.0,-0.0012749259609163843,2.999974568943594,-1.2,53.65852523886039,61.57208922965696,-1.2531286787107945,-1.8716022466145574,-2.3026834780352203,1.0677635705668251,8.278453090617601,1.220001220703125,0.8550043009676926,1.6034984588623047,-1.038208549375014,4.245205467099623,0.28264495474364537,2.924351962980964,-1.8547898096376088,52.35845152281797,-5.118631066410892,1.3208535041186575,3,-1.1099967956542969,-2.1699981689453125,-3.737497329711914,-0.2649955749511719,2.1500015258789062,3,0.02297787395853934,1.1971824932033828,86.27999877929688,-2.5454908012692687,86.83999633789062,1.253959988374346,86.55999755859375,0.02297787395853934 5659,2016-03-28,86.94999694824219,87.16000366210938,85.95999908447266,86.2699966430664,183600.0,0.009051860228285191,1.1817992662001235,1.61905540417802,59.40366490863977,61.764668364149514,-1.6991860988708538,-2.4420832354696245,-3.053717811413378,0.2312884235278716,7.69077229393983,1.2000045776367188,0.8967612532451597,2.170997238159174,-0.5217816876996864,4.863776164018034,0.8246077752297367,3.5173867010886113,-2.233717716512956,89.15079910606643,33.28455860559859,1.346389462929433,3,-1.6949958801269531,-2.9499969482421875,-4.782495498657227,-1.6199951171875,0.160003662109375,0,0.01023576102225987,2.999974568943594,86.16999816894531,1.1971824932033828,86.27999877929688,-2.5454908012692687,86.83999633789062,0.01023576102225987 5660,2016-03-29,87.9000015258789,88.16000366210938,87.0199966430664,87.0199966430664,441200.0,0.01092587246670318,-1.5909106672215287,1.2941242468781204,72.03287718392289,62.81388499642463,-2.27377434954289,-3.1188181414909764,-4.005998116899221,-0.7616193758884293,7.359995007422623,1.2100067138671875,1.1854926116378692,2.8460018157959013,0.05462233771417857,5.637381293877624,1.45031207675504,4.241691554836763,-2.8400039672851562,91.61285082840294,31.879486683834912,1.3956897390408587,3,-2.154998779296875,-3.4099998474121094,-5.892499923706055,-2.6100006103515625,-0.31000518798828125,1,0.0028441410200248374,1.1817992662001235,86.94999694824219,2.999974568943594,86.16999816894531,1.1971824932033828,86.27999877929688,0.0028441410200248374 5661,2016-03-30,88.30000305175781,89.06999969482422,88.13999938964844,88.37999725341797,158600.0,0.0045506429912989255,-3.6499837875984666,-0.0909019975031211,77.00469279131114,64.84438984890977,-2.1856223545506737,-3.3528467752759497,-4.423984040275471,-1.2035918079295556,7.445811347764641,1.1699981689453125,1.3827610887479267,3.031503295898432,-0.06475755510120962,6.127764146898073,1.483372870398611,4.5796337213982525,-2.7440045166015636,80.79809893093403,14.980009349712375,1.5481304254998234,3,-1.8500022888183594,-3.3550033569335938,-5.797502517700195,-3.0100021362304688,6.8600006103515625,2,-0.0028312569802909637,-1.5909106672215287,87.9000015258789,1.1817992662001235,86.94999694824219,2.999974568943594,86.16999816894531,-0.0028312569802909637 5662,2016-03-31,89.3499984741211,89.58999633789062,87.05999755859375,88.0999984741211,287000.0,0.011891227475358201,1.924861303438969,-15.626132570338578,89.07167953323537,67.7255721052574,-2.7539272378549384,-4.195816993465769,-5.43790202297447,-2.294029932183662,7.2894256207540336,2.529998779296875,1.5632401349539577,3.8134986877441435,0.2854148826542797,7.341582492834007,2.0494567851992116,5.577540590289075,-3.161479730224613,94.70203248472437,21.182180694707455,1.7640419025449328,3,-2.0250015258789062,-4.145000457763672,-6.802497863769531,-4.05999755859375,8.060005187988281,3,-0.023391117779324455,-3.6499837875984666,88.30000305175781,-1.5909106672215287,87.9000015258789,1.1817992662001235,86.94999694824219,-0.023391117779324455 5663,2016-04-01,90.58000183105469,90.6500015258789,88.30000305175781,89.04000091552734,492000.0,0.013766126222037434,1.7976167229031657,1.232000732421875,89.38356074903913,70.17291498219033,-3.5025857918041368,-5.190232863926894,-6.562309189756235,-3.494025274496636,7.387352713156615,2.3499984741210938,1.7737010071555233,4.725001907348627,0.6012965000928716,8.848707314604383,2.6631492037207494,6.786854610976505,-3.711187568359378,98.50746997045849,19.8699785405974,2.0618527036278813,4,-2.7250022888183594,-4.600002288818359,-8.032501220703125,-5.290000915527344,5.3300018310546875,4,-0.03764631920045158,1.924861303438969,89.3499984741211,-3.6499837875984666,88.30000305175781,-1.5909106672215287,87.9000015258789,-0.03764631920045158 5664,2016-04-04,90.41000366210938,90.97000122070312,90.13999938964844,90.63999938964844,271300.0,-0.0018767737415416041,-1.1558369498444405,-0.14934778623836395,87.2537795572828,72.71147588376142,-2.9078414779336583,-4.889741652082606,-6.271683645352908,-3.295022385892139,8.302526996491082,0.8300018310546875,2.018632403628061,4.3130035400390625,-0.28147934968703225,8.907486429765157,2.015762095176015,6.61024498490211,-3.350006103515625,85.82286304769815,4.4540078671740275,2.2972414448630447,4,-2.3950042724609375,-3.8550033569335938,-7.8625030517578125,-5.180000305175781,7.55999755859375,0,-0.02311695479071274,1.7976167229031657,90.58000183105469,1.924861303438969,89.3499984741211,-3.6499837875984666,88.30000305175781,-0.02311695479071274 5665,2016-04-05,89.25,89.79000091552734,88.69999694824219,89.66000366210938,365400.0,-0.01283047909659063,2.2537520781616527,1.7826577323691368,79.01363844510838,74.19719915996649,-1.4819790035169262,-3.6042184974847657,-5.051691304524525,-2.1124649071863644,8.88602604266923,1.7100067138671875,2.1536111738819983,2.9559997558593807,-1.8302723040026052,7.742271815721367,0.5628637259283806,5.349135785790381,-1.4080017089843722,56.010240159846404,-28.156637188279888,2.393136029930994,4,-1.2350006103515625,-2.6599998474121094,-6.29749870300293,-4.019996643066406,8.0,1,-0.02397758419774154,-1.1558369498444405,90.41000366210938,1.7976167229031657,90.58000183105469,1.924861303438969,89.3499984741211,-0.02397758419774154 5666,2016-04-06,88.93000030517578,89.62999725341797,88.36000061035156,89.13999938964844,498800.0,-0.00358543075433293,1.134457445103382,0.5121883141049498,74.61706947757843,75.71549865388647,-0.9323850301846477,-3.0648906324113767,-4.647104537169525,-1.7878296456758278,9.211013487198617,1.2699966430664062,2.2027785140345912,2.3970001220703097,-2.4157952686987727,7.209795512839392,-0.009397573314231522,4.803397817454851,2.0400009155273438,47.82611240760831,-34.08654234020714,2.4063976953845425,4,-0.9150009155273438,-2.3100013732910156,-5.972499847412109,-3.6999969482421875,9.150001525878906,2,-0.01506807559526302,2.2537520781616527,89.25,-1.1558369498444405,90.41000366210938,1.7976167229031657,90.58000183105469,-0.01506807559526302 5667,2016-04-07,88.1500015258789,88.70999908447266,87.58000183105469,88.70999908447266,495000.0,-0.008770929681999329,3.035722070844687,2.6666666666666665,66.26767982426648,77.11651583004272,0.15731232238593407,-2.0406139241229653,-3.84432050247122,-0.9998600245896512,9.180049793380812,1.3499984741210938,2.2362959047652,1.3955013275146513,-3.2779338464187475,6.06893650144805,-0.9412162594520481,3.7322189144813507,2.7677996826171807,16.814153317099297,-62.24456458802946,2.336717586966698,4,0.3149986267089844,-1.5300025939941406,-5.192501068115234,-2.9199981689453125,9.449996948242188,3,0.07952356227892388,1.134457445103382,88.93000030517578,2.2537520781616527,89.25,-1.1558369498444405,90.41000366210938,0.07952356227892388 5668,2016-04-08,87.9000015258789,88.66000366210938,87.44999694824219,88.66000366210938,198600.0,-0.002836074823284074,2.1842192440897454,1.3571525885558584,62.14690337046881,77.42132010357928,0.7582595766600377,-1.4557027233025934,-3.5294819977763154,-0.7344800185190081,8.580126568115709,1.2100067138671875,2.2335403395177593,0.8855010986328153,-3.4007291638476147,5.171731361113245,-1.2576140326074068,3.0286162298730375,2.884287707519519,12.784205438537931,-63.01240350135205,2.143115131240217,4,1.0949974060058594,-1.2800025939941406,-4.942501068115234,-2.6699981689453125,10.199996948242188,4,0.10819114870470847,3.035722070844687,88.1500015258789,1.134457445103382,88.93000030517578,2.2537520781616527,89.25,0.10819114870470847 5669,2016-04-11,87.18000030517578,88.37000274658203,87.08000183105469,88.3499984741211,250700.0,-0.008191140025078925,1.1322210872772671,1.539466947748833,53.538827599240896,75.36642570528127,1.692279050858403,-0.48490734560266446,-2.8051869870428447,0.018106914177820954,8.022191833987403,1.2900009155273438,2.3145558429745705,-0.009500122070306816,-3.9979546702769113,3.9789544261362977,-2.003727396173602,1.9847271520329883,3.404231391113271,3.689981841471826,-66.4140571116313,1.994227274103301,4,1.8349990844726562,-0.5600013732910156,-4.197500228881836,-1.9499969482421875,10.0,0,0.10013768440438175,2.1842192440897454,87.9000015258789,3.035722070844687,88.1500015258789,1.134457445103382,88.93000030517578,0.10013768440438175 5670,2016-04-12,87.44999694824219,87.5999984741211,86.51000213623047,87.26000213623047,235000.0,0.0030970020890259686,3.448984040482678,-0.1623889823545522,53.4857177734375,72.75320625885087,1.5105911494162427,-0.5076385388722997,-3.1527720188732076,-0.23145435184325436,7.804336907306415,1.089996337890625,2.5190732277401793,0.08699684143066122,-3.604439912426116,3.7784335952874386,-1.7587215354977275,1.93271521835905,2.853896358828109,30.128085997104737,-35.770115949734105,1.8457183769283914,4,1.2900047302246094,-0.8299980163574219,-4.099996566772461,-2.2199935913085938,10.330001831054688,1,0.12029736580422368,1.1322210872772671,87.18000030517578,2.1842192440897454,87.9000015258789,3.035722070844687,88.1500015258789,0.12029736580422368 5671,2016-04-13,88.16000366210938,88.30000305175781,87.38999938964844,87.87999725341797,328400.0,0.008119002157168875,2.2499829702592606,1.4737581817451713,60.5618143195873,69.5854434573344,0.8701417987571602,-0.9148616643144862,-3.9504803426622033,-0.9187652557559858,7.431135545969915,0.910003662109375,2.636365122984344,0.5750034332275362,-2.705078173930488,3.8550850403855605,-1.065037370351476,2.2150442368065484,1.7645005278769332,75.00017339557078,9.603481734945092,1.6400408035790122,4,0.5799980163574219,-1.5400047302246094,-4.777503967285156,-2.9300003051757812,9.96999359130858,2,0.10310793965855347,3.448984040482678,87.44999694824219,1.1322210872772671,87.18000030517578,2.1842192440897454,87.9000015258789,0.10310793965855347 5672,2016-04-14,87.22000122070312,88.12999725341797,86.97000122070312,88.01000213623047,522100.0,-0.01066245919191422,1.2524388346925623,-2.8213672651971335,55.39569304306644,65.80901371222635,1.6497152538464235,0.25811124656891593,-3.0415990593312188,0.01107411871997499,7.441941525419568,1.19000244140625,2.536223714798723,-0.5044990539550724,-3.4386872735351375,2.4296891656249926,-1.971593163745112,0.9625950558349672,2.3630527639076035,33.02318979436135,-32.617306784721954,1.4670941097900336,4,1.5200004577636719,-0.6000022888183594,-3.7150020599365234,-1.9899978637695312,11.94000244140625,3,0.1245127316940895,2.2499829702592606,88.16000366210938,3.448984040482678,87.44999694824219,1.1322210872772671,87.18000030517578,0.1245127316940895 5673,2016-04-15,88.48999786376953,88.51000213623047,87.06999969482422,87.22000122070312,482400.0,0.014560841840081773,1.1984683031944323,-1.6075888243985823,57.534244530094654,62.50684315364987,0.058193783539863375,-0.7901295858493853,-4.331179886146103,-1.255416916362833,7.90053751238836,1.44000244140625,2.3829808906816368,0.5989978790283175,-2.0901553051010637,3.2881510631576987,-0.7455787130363802,1.9435744710930152,0.7857509360031685,98.99978637695312,34.83229855946236,1.3445765920646917,4,-0.339996337890625,-1.8699989318847656,-5.099998474121094,-3.2599945068359375,10.349998474121094,4,0.10294949520030983,1.2524388346925623,87.22000122070312,2.2499829702592606,88.16000366210938,3.448984040482678,87.44999694824219,0.10294949520030983 5674,2016-04-18,88.88999938964844,89.01000213623047,87.86000061035156,88.02999877929688,242500.0,0.004520302130583298,1.0909002635594396,0.6771676248490638,55.11891039372229,59.85187337016253,-0.6482670982074694,-0.9937803338432474,-4.670762261147672,-1.6699891861477738,7.945958168570769,1.1500015258789062,2.0220671187285717,0.8419994354248104,-1.6824484810670697,3.3664473519166904,-0.42022452282112965,2.1042233936707504,-2.3799972534179688,95.19989013671875,33.078729190805234,1.2622239582459416,4,-0.8199996948242188,-1.9449996948242188,-5.607500076293945,-3.6599960327148438,12.34999847412108,0,0.10361119527181817,1.1984683031944323,88.48999786376953,1.2524388346925623,87.22000122070312,2.2499829702592606,88.16000366210938,0.10361119527181817 5675,2016-04-19,89.02999877929688,89.29000091552734,88.31999969482422,89.22000122070312,215800.0,0.0015749734571912644,4.878762657788875,-0.2209329146040702,53.878828073566474,57.5476243252723,-0.919444972625044,-0.9900035216597729,-4.709751674116035,-1.8478438782347268,7.8838218794261365,0.970001220703125,1.5319012551696432,0.8584987640380888,-1.6002601165510981,3.3172576446272757,-0.37088067625650467,2.0878782043326822,-2.469996643066409,88.79300989519446,27.83497669793379,1.2293794402945963,4,-1.1299972534179688,-2.0749969482421875,-6.107500076293945,-3.7999954223632812,12.489997863769531,1,0.09154219518841678,1.0909002635594396,88.88999938964844,1.1984683031944323,88.48999786376953,1.2524388346925623,87.22000122070312,0.09154219518841678 5676,2016-04-20,89.33999633789062,89.52999877929688,87.45999908447266,88.77999877929688,215300.0,0.00348194499431842,3.4042432309590285,-2.9473176999678765,49.94231759203447,55.733695188357636,-1.3020980302744078,-1.1627173394483066,-4.8240777193094,-2.2049763935010844,7.512407250926067,2.0699996948242188,1.059738210685623,1.0434963226318388,-1.3842418046368152,3.471234449900493,-0.17037274100248112,2.2573653862661587,-2.670794250488285,92.57802255441909,34.40586643614864,1.2138690636343252,4,-1.3199958801269531,-2.1899948120117188,-6.417497634887695,-4.109992980957031,12.680000305175781,2,0.09447059309791683,4.878762657788875,89.02999877929688,1.0909002635594396,88.88999938964844,1.1984683031944323,88.48999786376953,0.09447059309791683 5677,2016-04-21,88.19999694824219,89.87999725341797,88.0199966430664,89.1500015258789,227700.0,-0.012760235464269298,-1.839684342331324,-1.6964441416893732,36.130510635800526,52.842984884505604,-0.1723895949345291,0.13544292633541488,-3.525988914018967,-1.1399768668187136,7.287152778063589,1.8600006103515625,0.6762593138351463,-0.1925029754638672,-2.428796898721288,2.0437909477935534,-1.3106499370925775,0.9256439861648431,-1.359147059326176,40.21346032711397,-12.325459047066701,1.1181469616287107,4,-0.00499725341796875,-1.0499954223632812,-5.277498245239258,-3.1049957275390625,14.150001525878906,3,0.11258504136913894,3.4042432309590285,89.33999633789062,4.878762657788875,89.02999877929688,1.0909002635594396,88.88999938964844,0.11258504136913894 5678,2016-04-22,88.1500015258789,88.5,87.48999786376953,87.8499984741211,271600.0,-0.0005668415430061247,1.0200042724609375,-0.31579116440061356,36.64301193378118,50.965672032787865,-0.09298017704645645,0.35982957848807473,-3.3213506036623244,-1.1765716965959285,7.790161729518033,1.0100021362304688,0.3589555506254669,-0.34149856567383097,-2.3244825312406334,1.6414853998929715,-1.3329905484572322,0.6499934171095703,-1.0660198478027354,28.51251915231688,-18.997618199234328,0.9914919827833998,4,0.0449981689453125,-0.75,-4.92750358581543,-3.1699981689453125,13.47000122070314,4,0.1249007594514695,-1.839684342331324,88.19999694824219,3.4042432309590285,89.33999633789062,4.878762657788875,89.02999877929688,0.1249007594514695 5679,2016-04-25,87.83999633789062,88.2300033569336,87.01000213623047,87.69000244140625,208000.0,-0.0035167916349641004,1.6236361548179625,0.49997456894359393,40.73585053205248,49.54902011707842,0.35815467511105226,0.7799167385004182,-2.816174362122581,-0.9625448021811991,7.901611691536671,1.220001220703125,0.17263901203294552,-0.6960037231445284,-2.570300275598669,1.178292829309612,-1.6331519993716057,0.2411445530825489,2.0400009155273438,28.919707796350647,-16.79168789214096,0.9371482762270728,4,0.5850028991699219,0.1750030517578125,-4.572498321533203,-4.074993133544922,13.660003662109375,0,0.12522769192392413,1.0200042724609375,88.1500015258789,-1.839684342331324,88.19999694824219,3.4042432309590285,89.33999633789062,0.12522769192392413 5680,2016-04-26,88.1500015258789,88.69000244140625,87.41000366210938,88.05000305175781,147000.0,0.0035292031069285024,1.1694888953544758,0.6666836215666327,44.86843320470452,47.80531110431367,0.17644217714203592,0.5160598960653431,-2.927895494136493,-1.3768012791898911,7.367482724374685,1.279998779296875,0.058580622333821,-0.39849853515625,-2.2582136618126185,1.4612165915001185,-1.3283560984844343,0.5313590281719343,1.672595825195316,39.72130066777253,-5.486202975098749,0.9298575633281848,4,0.2749977111816406,-0.13500213623046875,-4.632503509521484,-4.634998321533203,14.379997253417969,1,0.1484968362030905,1.6236361548179625,87.83999633789062,1.0200042724609375,88.1500015258789,-1.839684342331324,88.19999694824219,0.1484968362030905 5681,2016-04-27,88.05000305175781,88.56999969482422,87.33000183105469,88.08999633789062,177000.0,-0.0011344126192865955,1.4799957275390625,-0.39993896391241324,49.27746827795228,47.12550835263432,0.28965662856404606,0.6285971885651094,-2.6750436489982974,-1.3592222319012421,6.375861583497599,1.2399978637695312,0.09302465034002694,-0.4859970092773409,-2.356076668606974,1.3840826500522923,-1.4210368389421575,0.44904282038747567,1.716342395019538,36.23702734890051,-12.043119067576576,0.9350398296648187,4,0.39499664306640625,-0.035003662109375,-4.37750244140625,-4.600002288818359,14.189994812011705,2,0.15298118256044368,1.1694888953544758,88.1500015258789,1.6236361548179625,87.83999633789062,1.0200042724609375,88.1500015258789,0.15298118256044368 5682,2016-04-28,87.26000213623047,88.38999938964844,87.05999755859375,87.88999938964844,170000.0,-0.008972184987466325,-1.5825117588237472,15.752575352918733,45.710463715409524,45.81175492878041,1.2135456767776276,1.3217599338197203,-1.7794822363791383,-0.632801164013145,6.102458010953844,1.3300018310546875,0.09436417275775,-1.1714981079101534,-3.083172118388788,0.7401759025684811,-2.1273351131494707,-0.21566110267083616,2.451216444335941,14.880949677794378,-36.324031004727786,0.9558370052393175,4,1.18499755859375,0.7549972534179688,-2.9025020599365234,-3.8100013732910156,14.970001220703125,3,0.16914960056719464,1.4799957275390625,88.05000305175781,1.1694888953544758,88.1500015258789,1.6236361548179625,87.83999633789062,0.16914960056719464 5683,2016-04-29,87.16999816894531,87.45999908447266,86.6500015258789,87.05000305175781,219700.0,-0.0010314458524152137,1.3142888283378746,-0.19046927036027853,49.92677802067194,45.23485133177483,1.225490073714525,1.2049760391069384,-1.5511941722462979,-0.6164875743388336,5.394611836107935,0.80999755859375,-0.04026344576783458,-1.0910018920898494,-2.7925668311715555,0.6105630469918566,-1.9417843616307096,-0.24021942254898931,2.4871960827343855,25.49002008325012,-30.414749456995334,0.850782469540854,4,1.095001220703125,0.845001220703125,-2.644998550415039,-3.7199974060058594,14.910003662109375,4,0.17414248736996907,-1.5825117588237472,87.26000213623047,1.4799957275390625,88.05000305175781,1.1694888953544758,88.1500015258789,0.17414248736996907 5684,2016-05-02,88.31999969482422,88.62000274658203,86.81999969482422,87.06999969482422,336000.0,0.013192629918955312,-1.0571463448660714,10.41709053916582,55.6420306619947,45.43076273048907,-0.015498684785043793,-0.1155562036764195,-2.5782903894976528,-1.824181012665548,4.196852525106009,1.8000030517578125,-0.024958455426713044,0.1634998321533203,-1.2068358201040894,1.53383548441073,-0.5216679939753845,0.8486676582820252,1.2169068478234522,81.86261860150269,21.759671059961562,0.685167826128702,5,-0.05500030517578125,0.14500045776367188,-3.789999008178711,-4.869998931884766,13.379997253417983,0,0.15058880318969514,1.3142888283378746,87.16999816894531,-1.5825117588237472,87.26000213623047,1.4799957275390625,88.05000305175781,0.15058880318969514 5685,2016-05-03,87.11000061035156,88.30999755859375,86.31999969482422,87.87999725341797,254800.0,-0.013700170840733938,1.4417192846143405,-0.615997314453125,43.60534596162818,44.72665477155504,0.9985113837214783,0.9759359578313394,-1.2582017966164756,-0.6866809159947422,3.9530455984877477,2.0,-0.16495244370571527,-0.9394992828369197,-2.2842811915616323,0.40528262588779285,-1.611890237199276,-0.26710832847456345,2.3114297316253527,34.34782031804582,-22.88465317809181,0.6723909543623596,5,0.9899978637695312,1.5349998474121094,-2.4825000762939453,-3.6599998474121094,14.050003051757812,1,0.16519342542558113,-1.0571463448660714,88.31999969482422,1.3142888283378746,87.16999816894531,-1.5825117588237472,87.26000213623047,0.16519342542558113 5686,2016-05-04,87.58999633789062,87.88999938964844,86.16999816894531,86.62000274658203,304000.0,0.005510225280402903,1.1910847834855163,-1.2597374287837504,52.387065272177416,46.53293862004136,0.27286762029157785,0.41150107304419237,-1.605431202085569,-1.2125310799885227,3.9322817470836706,1.720001220703125,-0.2998143206881849,-0.39250335693358807,-1.6850865986682209,0.9000798848010447,-1.0387949778009045,0.25378826393372833,1.6453481652571327,57.959000644604785,-2.2392955776005152,0.6462916208673187,5,-0.15999603271484375,0.9800033569335938,-2.472494125366211,-4.139995574951172,12.930000305175781,2,0.17056745137621765,1.4417192846143405,87.11000061035156,-1.0571463448660714,88.31999969482422,1.3142888283378746,87.16999816894531,0.17056745137621765 5687,2016-05-05,95.16000366210938,96.4000015258789,89.33000183105469,89.33000183105469,702100.0,0.08642547825914271,-1.4253850683766276,6.010350875813087,73.7366573937465,50.65445478225972,-6.93536516162456,-6.963425736344064,-8.916831241893505,-8.788351932873454,5.2751250499284055,8.810005187988281,-0.2459272743276415,6.8270038604736385,3.363884969119624,10.290122751827653,5.095444414796631,8.558563306150646,-8.990005493164062,87.87881273832528,31.242440794705452,1.7315594456770074,5,-3.8750038146972656,-3.8750038146972656,-9.462503433227539,-11.710002899169922,5.359992980957031,3,0.07440094503148109,1.1910847834855163,87.58999633789062,1.4417192846143405,87.11000061035156,-1.0571463448660714,88.31999969482422,0.07440094503148109 5688,2016-05-06,97.41000366210938,97.77999877929688,94.91000366210938,95.6500015258789,823100.0,0.023644387488563234,1.2960031005953998,0.3018870640581038,76.7924508384172,54.660743705189134,-8.642555587360064,-8.921858209365467,-10.928972359635367,-11.000004828294692,6.736201086294358,2.8699951171875,-0.0982246051252389,8.601503753662115,3.277275740255348,13.925731767068882,5.9393897469587245,11.263617760365506,-11.240005493164062,96.81313438642192,43.193621316093726,2.6621140067033866,5,-5.435005187988281,-5.435005187988281,-11.14500617980957,-13.715003967285156,3.399993896484389,4,0.04948156774065615,-1.4253850683766276,95.16000366210938,1.1910847834855163,87.58999633789062,1.4417192846143405,87.11000061035156,0.04948156774065615 5689,2016-05-09,95.91000366210938,97.9800033569336,95.88999938964844,97.0500030517578,640700.0,-0.015398829110027767,-2.542355786016319,-0.6477261397477887,69.93047795521733,57.44541534413499,-6.56815281421909,-7.0982237190456345,-9.19751418983067,-9.477495422550902,8.079803455080626,2.0900039672851562,0.2740067414383702,6.665003585815427,0.5327958545199749,12.797211317110879,3.598899720167708,9.731107451463146,-9.275605468750001,82.47249123201425,31.92650988041843,3.0661038656477233,5,-3.835002899169922,-3.835002899169922,-8.992504119873047,-11.685001373291016,4.67999267578125,0,0.06433112223290283,1.2960031005953998,97.41000366210938,-1.4253850683766276,95.16000366210938,1.1910847834855163,87.58999633789062,0.06433112223290283 5690,2016-05-10,97.97000122070312,98.08000183105469,95.73999786376952,96.4000015258789,456900.0,0.021478443123108537,1.6145282351386876,-1.3771934521021172,72.69858087715917,60.04776118849133,-7.92175113905067,-8.779825140297334,-10.987672832191961,-11.523054617256435,9.138118567563176,2.3400039672851705,0.7338025228516472,8.199000930786127,1.0026721938250915,15.395329667747163,4.600836562305602,11.797165299266652,-10.654866717529302,99.07640154048383,51.62281881469286,3.598164368480521,5,-5.845001220703125,-5.845001220703125,-10.685001373291016,-13.584999084472656,2.1699981689453125,1,0.0380728353686175,-2.542355786016319,95.91000366210938,1.2960031005953998,97.41000366210938,-1.4253850683766276,95.16000366210938,0.0380728353686175 5691,2016-05-11,97.25,97.94000244140624,96.91999816894531,97.80999755859376,549300.0,-0.007349200895497954,1.4877930777819646,-0.35668641238587184,74.34103659562592,63.228935952959816,-6.436340071566761,-7.740781083976131,-10.052538751084029,-10.810538352121483,10.700919973139877,1.0500030517578125,1.1956482529509884,7.024499893188477,-0.8588292791442598,14.907829065521213,3.0828353070221084,10.966164479354845,-9.073676110595713,90.51426478794643,40.40389477349991,3.9416645861663704,5,-5.125,-5.125,-9.947500228881836,-12.864997863769531,1.4000015258789062,2,0.040205693183643865,1.6145282351386876,97.97000122070312,-2.542355786016319,95.91000366210938,1.2960031005953998,97.41000366210938,0.040205693183643865 5692,2016-05-12,98.08000183105469,98.44000244140624,96.7699966430664,97.5,549900.0,0.00853472319850579,1.5692336584621867,-1.0357220708446604,75.63239823117951,66.08511597634954,-6.224713626818442,-8.13241609425802,-10.652682558237615,-11.637526524049292,12.149023976053064,1.6700057983398295,1.6672814005924863,7.311501693725589,-1.1732942143222687,15.796297601773446,3.06910373970166,11.553899647749517,-9.111383706318364,89.80167889963812,35.43257437237577,4.242397954023927,5,-5.775001525878906,-5.775001525878906,-10.762502670288086,-13.694999694824219,1.3899993896484375,3,0.024877597537311225,1.4877930777819646,97.25,1.6145282351386876,97.97000122070312,-2.542355786016319,95.91000366210938,0.024877597537311225 5693,2016-05-13,97.5999984741211,98.56999969482422,97.1500015258789,97.97000122070312,291400.0,-0.004893998246048303,-1.2362234997987516,-0.6379337560179948,74.97439625730483,68.23315659805067,-4.59258548044609,-7.309692241176052,-9.950752065824403,-11.132521101402276,13.935716323077235,1.4199981689453125,2.147992144115193,6.375998306274411,-2.5599027788489366,15.311899391397759,1.9080477637127302,10.843948848836092,-7.6842419177177845,65.72436066793571,7.799985596681317,4.4679505425616775,5,-5.229999542236328,-5.229999542236328,-10.057498931884766,-13.214996337890625,1.0,4,0.02991801449381737,1.5692336584621867,98.08000183105469,1.4877930777819646,97.25,1.6145282351386876,97.97000122070312,0.02991801449381737 5694,2016-05-16,98.0999984741211,98.44000244140624,97.44000244140624,97.44000244140624,304100.0,0.005122950899764334,-2.03032124567941,-1.783759820195102,75.21538623353281,71.74538329492896,-3.977697736601044,-7.467169954938726,-10.262282822251905,-11.58886958041984,15.937548314779848,1.0,2.7988567434720437,6.415498352050776,-2.952753160182894,15.783749864284445,1.7313725959339337,11.099624108167617,-7.145732741107281,83.39219375953682,22.208319526304052,4.684125756116837,5,-5.729999542236328,-5.729999542236328,-10.292499542236328,-13.714996337890625,0.31000518798828125,0,0.027624863676094513,-1.2362234997987516,97.5999984741211,1.5692336584621867,98.08000183105469,1.4877930777819646,97.25,0.027624863676094513 5695,2016-05-17,97.18000030517578,98.44000244140624,97.05999755859376,97.81999969482422,347900.0,-0.009378167005660187,-2.1363573311139223,-0.9697018738367784,72.21409369337127,73.94838645283939,-1.6528684980943353,-6.224416986657587,-9.152238112956127,-10.660783372411004,17.761727645256236,1.3800048828124716,3.471447954112321,5.088000106811521,-4.500509096488017,14.676509310111058,0.2937455051617519,9.88225470846129,-5.311846496744721,22.777942610096215,-39.84467563167014,4.794254601649768,5,-3.229999542236328,-4.810001373291016,-9.36250114440918,-12.794998168945312,2.6399993896484375,1,0.035089483659254794,-2.03032124567941,98.0999984741211,-1.2362234997987516,97.5999984741211,1.5692336584621867,98.08000183105469,0.035089483659254794 5696,2016-05-18,97.77999877929688,98.51000213623048,96.66999816894531,97.08000183105469,318500.0,0.006174094178194256,-1.421051046529156,-1.0937462747061488,75.8349518310352,74.1815302792048,-0.7324293749111916,-6.49256883803838,-9.513903803488361,-11.264131893023318,19.569641611035298,1.8400039672851705,4.093890908405953,5.265998458862299,-4.552681772651738,15.084678690376336,0.35665834310528055,10.175338574619317,-5.10762346449863,58.42103783775102,-9.817552582776877,4.909340115757018,5,-1.0399971008300781,-5.409999847412109,-10.099998474121094,-13.394996643066406,-1.69000244140625,2,0.024135821638517463,-2.1363573311139223,97.18000030517578,-2.03032124567941,98.0999984741211,-1.2362234997987516,97.5999984741211,0.024135821638517463 5697,2016-05-19,98.12999725341795,98.45999908447266,96.76000213623048,97.31999969482422,247000.0,0.003579448542549768,1.312919097344746,1.1571444141689171,76.57613391028616,74.15749506496802,-0.6893188654803311,-6.388009516288733,-9.602726259557002,-11.62058868263496,21.709980167619985,1.6999969482421733,5.021477731947115,5.1194969177245895,-4.784562199355079,15.023556034804258,0.16746735918475508,10.071526476264424,-4.749907013016596,76.84199536614966,3.063974906193465,4.952029558539838,5,-0.9749984741210795,-5.759998321533189,-10.449996948242173,-13.744995117187486,-5.759994506835909,3,0.0052991367269485945,-1.421051046529156,97.77999877929688,-2.1363573311139223,97.18000030517578,-2.03032124567941,98.0999984741211,0.0052991367269485945 5698,2016-05-20,99.16000366210938,99.51000213623048,98.30999755859376,98.41999816894531,320100.0,0.010496346046270144,-1.4999920527696837,0.9135897822319503,76.43902422685419,74.88066687292768,-1.6147952663232985,-6.9048997721022545,-10.321320184765455,-12.656718013581724,23.751479649958675,1.3800048828125284,5.953220630584596,5.599003219604498,-4.391100023672095,15.589106462881091,0.6039515979662013,10.594054841242794,-5.157124287177268,87.67612728176292,14.30439315316093,4.9950516216382965,5,-1.535003662109375,-6.320003509521484,-11.480003356933594,-14.775001525878906,-5.3800048828125,4,0.0031262358526131795,1.312919097344746,98.12999725341795,-1.421051046529156,97.77999877929688,-2.1363573311139223,97.18000030517578,0.0031262358526131795 5699,2016-05-23,98.83999633789062,99.2300033569336,98.43000030517578,99.2300033569336,230800.0,-0.0032271814481692473,3.1025059175648977,-0.5270325999546364,79.90817500050576,75.68173288663287,-0.9336431024729563,-6.02758359406819,-9.71879151022172,-12.354656275776392,25.600539082558623,0.8000030517578125,5.983271805788775,4.7289958953857365,-5.145460071531403,14.603451862302876,-0.20823208807283322,9.666223878844306,-4.066119776376752,76.40827949334405,-1.8212419195888003,4.937227983458573,5,-0.7499961853027344,-5.999996185302734,-11.454996109008789,-14.454994201660156,-3.7599945068359375,0,-0.002428145211065047,-1.4999920527696837,99.16000366210938,1.312919097344746,98.12999725341795,-1.421051046529156,97.77999877929688,-0.002428145211065047 5700,2016-05-24,101.23999786376952,101.30999755859376,99.38999938964844,99.4000015258789,269600.0,0.02428168367868344,-1.0645134826944211,-4.717854418122384,81.69992519444659,76.4993871753907,-3.1525388359566477,-7.796356693288644,-11.812229954844696,-14.750526697860678,28.11184514440238,2.470001220703139,5.7997325815177305,6.4744976043701,-3.4713545222769255,16.420349731017126,1.5015715410465873,11.447423667693613,-5.803063721795311,98.4913856889634,16.9667027013477,4.972926063323512,5,-2.249999999999986,-7.499999999999986,-13.732498168945298,-16.85499572753905,-3.829994201660142,1,-0.027953321428041078,3.1025059175648977,98.83999633789062,-1.4999920527696837,99.16000366210938,1.312919097344746,98.12999725341795,-0.027953321428041078 5701,2016-05-25,101.5199966430664,101.98999786376952,100.9499969482422,101.47000122070312,289600.0,0.0027656932556801017,1.1010164841516354,0.027171479276201428,72.33141544961684,76.13261131077262,-3.087863055765027,-7.394600700343986,-11.767709447616568,-15.010353796125116,30.769549057117707,1.0400009155273153,5.850817544170894,6.080996704101565,-3.773985058043394,15.935978466246524,1.1535058230290929,11.008487585174038,-5.143372354433069,91.01335363950156,9.86725585770796,4.927490881072478,5,-2.1899986267089844,-7.439998626708984,-14.09249496459961,-17.134994506835938,-4.1199951171875,2,-0.016745439366189108,-1.0645134826944211,101.23999786376952,3.1025059175648977,98.83999633789062,-1.4999920527696837,99.16000366210938,-0.016745439366189108 5702,2016-05-26,102.0199966430664,102.43000030517578,100.95999908447266,101.38999938964844,261900.0,0.004925138066719459,1.0275814895688091,12.601098733404548,68.45471632303885,75.40820242918751,-3.3192554091911575,-7.095934292451801,-11.953578127180876,-15.446034285251088,33.42646152545068,1.470001220703125,5.665810158692224,5.842996978759771,-3.6365522215829884,15.322546179102531,1.1032223785883843,10.582771578931158,-4.6329651109085574,90.04846143732509,10.43452588806447,4.739774600171382,5,-2.4699974060058594,-7.719997406005859,-14.434995651245117,-17.634994506835938,-4.879997253417969,3,-0.05812586257891039,1.1010164841516354,101.5199966430664,-1.0645134826944211,101.23999786376952,3.1025059175648977,98.83999633789062,-0.05812586257891039 5703,2016-05-27,102.3499984741211,102.5500030517578,101.4499969482422,101.86000061035156,302200.0,0.003234677925046947,1.4719043332904869,0.7777777777777778,78.44516919103587,75.76706720224341,-3.2459593033281777,-6.567075732529389,-11.982671070979805,-15.723674840315923,35.95983729632301,1.1000061035155966,5.5251535293648715,5.413998794555667,-3.439213763647359,14.267211352758693,0.987392515454161,9.840605073657173,-3.954373187359664,95.14552319649229,15.236645021485757,4.426606279101512,5,-2.7399978637695312,-7.989997863769531,-14.677497863769531,-17.964996337890625,-4.760002136230469,4,-0.09750850880630413,1.0275814895688091,102.0199966430664,1.1010164841516354,101.5199966430664,-1.0645134826944211,101.23999786376952,-0.09750850880630413 5704,2016-05-31,101.62000274658205,103.0,101.58999633789062,102.70999908447266,560400.0,-0.007132347224447,-1.4521607600143298,-2.22449202024131,68.2682519086827,75.32864033727802,-2.1949656862660873,-5.048423762805342,-10.973065236302446,-14.934971884474876,39.53801062411235,1.410003662109375,5.257582974446137,4.019002914428725,-4.074684616628517,12.112690445485967,-0.027840851099895758,8.065846679957346,-2.393501906821342,61.772935731344305,-15.062358760590755,4.046843765528619,5,-1.7850036621093892,-7.035003662109389,-13.822502136230483,-16.635002136230483,-4.300003051757827,1,-0.07715020424508767,1.4719043332904869,102.3499984741211,1.0275814895688091,102.0199966430664,1.1010164841516354,101.5199966430664,-0.07715020424508767 5705,2016-06-01,101.5,101.58999633789062,100.66000366210938,100.94000244140624,397400.0,-0.0011808969035486117,1.5135268888155724,-0.513760954167503,72.63042263042263,74.97258153720995,-1.5619874049948805,-4.000173704457964,-10.595194507668111,-14.72187461261737,42.68212223408764,0.9599990844726705,5.038503272897273,3.179500198364252,-3.4051626560458317,9.764163052774336,-0.11283122884078978,6.471831625569294,-1.5187993281914345,35.897335576509256,-37.58803313015675,3.2923314272050415,6,-1.6199989318847656,-6.915000915527344,-13.280000686645508,-16.424999237060547,-3.1699981689453125,2,-0.06325121348714591,-1.4521607600143298,101.62000274658205,1.4719043332904869,102.3499984741211,1.0275814895688091,102.0199966430664,-0.06325121348714591 5706,2016-06-02,102.52999877929688,102.54000091552734,100.0999984741211,101.51000213623048,503100.0,0.010147771224599644,3.6923082566115246,1.8214305177111,73.20120733630235,74.5975896956562,-2.064438737470624,-4.061765463187271,-11.359066528483737,-15.643222085048961,45.99512474559801,2.44000244140625,4.802979231893232,3.462498855590823,-1.0649721874087845,7.989969898590431,1.1987633340910264,5.72623437709062,0.470001220703125,83.79306988258631,11.860546453795777,2.263735521499802,6,-1.875,-7.944999694824219,-14.309999465942383,-17.454998016357422,-4.010002136230469,3,-0.04993655689208243,1.5135268888155724,101.5,-1.4521607600143298,101.62000274658205,1.4719043332904869,102.3499984741211,-0.04993655689208243 5707,2016-06-03,102.23999786376952,102.31999969482422,101.2300033569336,102.19000244140624,201100.0,-0.0028284494194875665,9.380962761124843,0.04901528127875125,74.68082377901388,74.40223409034061,-1.2629347164439366,-3.3878499139146356,-10.782768576083626,-15.24531285990274,46.52451326985927,1.2999954223632812,4.694375240247069,2.818498229980449,-1.5260172954350395,7.163013755395937,0.6462404672727047,4.990755992688193,0.7020021057129071,73.79304357434265,1.0308126950624228,2.1722577627077424,6,-1.5249977111816264,-7.654998779296861,-14.009998321533189,-17.164997100830064,-3.180000305175753,4,-0.04733955828461289,3.6923082566115246,102.52999877929688,1.5135268888155724,101.5,-1.4521607600143298,101.62000274658205,-0.04733955828461289 5708,2016-06-06,102.2300033569336,102.88999938964844,102.16000366210938,102.62000274658205,214600.0,-9.775535059419749e-05,-1.754707203316635,-7.800701968564301,73.17622438459668,73.65423957746181,-0.8623495527195502,-3.1602668006490546,-10.477144153716665,-15.1412221077304,46.80206383870842,0.7299957275390625,4.471888912598274,2.5675037384033175,-1.841466286471558,6.976473763278193,0.3630187259658868,4.771988750840748,-2.1300048828125,73.44840558892318,1.9469035376045838,2.204485012437436,6,-1.035003662109375,-7.6450042724609375,-14.000003814697266,-16.345001220703125,-3.4900054931640767,0,-0.0497897270873946,9.380962761124843,102.23999786376952,3.6923082566115246,102.52999877929688,1.5135268888155724,101.5,-0.0497897270873946 5709,2016-06-07,102.08000183105469,102.4000015258789,101.62999725341795,102.37000274658205,297100.0,-0.0014672945412628202,3.4000435967303266,0.7435932548221855,80.09826351756024,73.47627716891888,-0.22844406585048205,-2.660741563638311,-10.05230603380322,-14.85600573705932,46.870301554356594,0.7700042724609517,4.205105171551153,2.1090023040771513,-2.050830091471852,6.268834699626154,0.029086106302656844,4.188918501851646,-1.9242033386230446,70.96783896787177,-6.420225054576122,2.079916197774498,6,-0.5300025939941406,-7.495002746582031,-13.94000244140625,-16.185001373291016,-3.0500030517578125,1,-0.043985162741230655,-1.754707203316635,102.2300033569336,9.380962761124843,102.23999786376952,3.6923082566115246,102.52999877929688,-0.043985162741230655 5710,2016-06-08,101.6999969482422,102.0,101.5199966430664,101.83999633789062,335500.0,-0.0037226182993355117,1.0869406574451852,0.4827549919759343,74.74742123048837,73.74472225568239,0.2499596088941587,-2.0943450572477786,-9.426839884314077,-14.362859328537368,47.00546370600316,0.5600051879882812,3.8663078082258835,1.5424976348877095,-2.573831103971031,5.65882637374645,-0.5156667345416537,3.6006620043170727,-1.4895144378662195,57.347596741511786,-21.512708972384523,2.05816436942937,6,-0.14999771118165484,-7.1149978637695455,-13.334997177124038,-15.80499649047853,-3.1800003051757955,2,-0.04306782089331895,3.4000435967303266,102.08000183105469,-1.754707203316635,102.2300033569336,9.380962761124843,102.23999786376952,-0.04306782089331895 5711,2016-06-09,101.16000366210938,101.66999816894531,100.9800033569336,101.13999938964844,335400.0,-0.005309668656210964,-3.058836729198456,-0.1428882833787611,68.68066171524801,73.76982729926118,0.8197200448958029,-1.3137620518803175,-8.655494438715522,-13.721775176035692,46.968220220485755,0.719993591308608,3.4861655700264436,0.8070041656494169,-3.0936523820672477,4.7076607133660815,-1.1433241082089154,2.757332439507749,-0.8959308141479454,9.424119322380536,-66.81260555107228,1.9503282738583336,6,0.3899955749511719,-6.575004577636719,-12.787504196166992,-15.265003204345703,-3.3900070190429688,3,-0.027975501469012842,1.0869406574451852,101.6999969482422,3.4000435967303266,102.08000183105469,-1.754707203316635,102.2300033569336,-0.027975501469012842 5712,2016-06-10,100.5199966430664,101.01000213623048,100.25,100.62000274658205,262300.0,-0.006326680465341794,-1.3750089407052872,-4.999237223494227,58.80823459768332,71.58794567777757,1.3684869608814552,-0.5076095060914838,-7.820651886908564,-12.96245567993185,46.56193584034812,0.910003662109375,2.7799754425082455,0.04499740600586222,-3.706087154808884,3.7960819668206085,-1.830544874401511,1.9205396864132354,2.3700027465820312,10.227147935150132,-61.89555632115042,1.87554228040737,6,1.0300025939941406,-4.3549957275390625,-12.519996643066406,-14.624996185302734,-2.6299972534179688,4,-0.019896538666846042,-3.058836729198456,101.16000366210938,1.0869406574451852,101.6999969482422,3.4000435967303266,102.08000183105469,-0.019896538666846042 5713,2016-06-13,100.5199966430664,101.56999969482422,100.26000213623048,100.26000213623048,367000.0,0.0,-9.077117201714708,-2.5997863899903337,61.351351072702954,70.81940114044649,1.2087111940871011,-0.292637806359366,-7.66145201869773,-12.81494739871573,46.18690725180177,1.3099975585937358,2.4838041340083237,-0.10100250244140341,-3.5997419440307112,3.3977369391479044,-1.8503722232360644,1.6483672183532576,2.3172027587890653,12.557974485903372,-56.58446922556888,1.7493697207946572,6,0.9750022888183594,-1.5649948120117188,-9.234996795654297,-11.909996032714844,-1.4799957275390625,0,-0.014524464118884861,-1.3750089407052872,100.5199966430664,-3.058836729198456,101.16000366210938,1.0869406574451852,101.6999969482422,-0.014524464118884861 5714,2016-06-14,100.80999755859376,101.44000244140624,100.0999984741211,100.37999725341795,326900.0,0.002885007214605384,-1.7070845631583933,1.6538822700864724,45.93572560721489,67.85332369342342,0.8847709772094987,-0.38915476102683044,-7.780120486068682,-12.946911284851907,45.7406328172686,1.340003967285142,2.2524683038593025,0.05349845886232174,-3.237915099050383,3.3449120167750266,-1.5922083200940307,1.6992052378186742,1.9754578552246045,37.36834285668469,-26.902458970317966,1.6457067789563498,6,0.6850013732910014,-1.4399986267089986,-8.83499908447267,-11.509998321533217,-2.2999954223632812,1,-0.02053367468460754,-9.077117201714708,100.5199966430664,-1.3750089407052872,100.5199966430664,-3.058836729198456,101.16000366210938,-0.02053367468460754 5715,2016-06-15,100.58999633789062,101.51000213623048,100.45999908447266,100.75,239900.0,-0.0021823353440244553,-4.000036330608605,-0.3721012757048068,41.10898940492224,64.28752170104785,1.0751799294907585,0.10478589627440726,-7.350414640152707,-12.593137331638559,45.590774053811444,1.0500030517578267,1.8598734646764683,-0.33700256347655966,-3.1696558162207538,2.4956506892676344,-1.7533291898486567,1.0793240628955374,2.088040798339847,31.21006108376299,-28.452020731055516,1.4163266263720942,6,0.9050025939941406,-1.2199974060058594,-8.514995574951172,-10.944995880126953,-1.089996337890625,2,-0.015508476144621586,-1.7070845631583933,100.80999755859376,-9.077117201714708,100.5199966430664,-1.3750089407052872,100.5199966430664,-0.015508476144621586 5716,2016-06-16,100.13999938964844,101.01000213623048,99.41999816894531,100.27999877929688,411300.0,-0.0044735755505010966,-1.0126609172646417,0.8749761586877742,31.853309433790074,59.52890899602298,1.285708867620869,0.7806793688090465,-6.681302290543613,-11.997213805712988,45.41898230313222,1.5900039672851705,1.6665736519036045,-0.9049995422363253,-3.3566764960539643,1.5466774115813138,-2.130838019145145,0.32083893467249425,2.4349162000976605,33.48840510281932,-21.407574616869717,1.225838476908818,6,1.0149993896484375,-0.30500030517578125,-8.014999389648438,-10.029998779296875,-1.0999984741210938,3,-0.01617737923363216,-4.000036330608605,100.58999633789062,-1.7070845631583933,100.80999755859376,-9.077117201714708,100.5199966430664,-0.01617737923363216 5717,2016-06-17,98.6500015258789,100.43000030517578,98.58000183105469,100.0,732700.0,-0.014879147921420421,-1.4832229885763735,9.642888283378747,20.820196487107168,53.711572562968584,2.4729716651703058,2.4365555886571997,-4.959839706746649,-10.395456674034676,44.99887396240404,1.8499984741210938,1.394722601374184,-2.4209976196289062,-4.75049618889787,-0.09149905035994266,-3.585746904263388,-1.2562483349944245,3.735619018619147,2.341128589836823,-45.502884094525704,1.1647492846344782,6,1.8400001525878906,1.18499755859375,-6.525001525878906,-8.505001068115234,1.4799957275390483,4,-0.008920475105939518,-1.0126609172646417,100.13999938964844,-4.000036330608605,100.58999633789062,-1.7070845631583933,100.80999755859376,-0.008920475105939518 5718,2016-06-20,99.47000122070312,100.43000030517578,99.3000030517578,99.83999633789062,356600.0,0.008312211679075476,-2.1831291639801402,0.2740707669528164,33.281481929726525,48.509707942098174,1.363701325169302,1.7296510197861323,-5.526014432060279,-11.075759497365226,44.183245887546995,1.779998779296875,1.0304733626046811,-1.6164978027343722,-3.896048207086622,0.6630526016178777,-2.756273004910497,-0.4767226005582472,2.611169826719461,30.375402626281943,-15.057867602789525,1.1397752021761276,6,0.8199996948242188,0.36499786376953125,-7.165000915527344,-9.115001678466797,-0.09000396728517046,0,-0.01588420439996774,-1.4832229885763735,98.6500015258789,-1.0126609172646417,100.13999938964844,-4.000036330608605,100.58999633789062,-0.01588420439996774 5719,2016-06-21,98.5999984741211,99.94000244140624,98.58000183105469,99.87000274658205,643600.0,-0.008746383189959683,-1.076340679308556,3.432489277466221,29.80500416003885,43.51610604538156,1.8865430917147705,2.7202188717531754,-4.383851560332232,-10.096206197940717,43.12487293441758,1.3600006103515483,0.6263133075746339,-2.4745006561279297,-4.80578417137815,-0.14321714087770943,-3.64014241375304,-1.3088588985028196,3.2010790359920662,0.6824792144588696,-44.058585416606384,1.165641757625111,6,1.5250015258789062,1.2350006103515625,-6.229999542236328,-8.180000305175781,0.3000030517578125,1,0.004462499474802151,-2.1831291639801402,99.47000122070312,-1.4832229885763735,98.6500015258789,-1.0126609172646417,100.13999938964844,0.004462499474802151 5720,2016-06-22,98.41000366210938,99.2300033569336,98.3000030517578,99.08000183105469,974800.0,-0.0019269251009328414,-1.0898897594595636,0.5275558385697577,17.507906175240464,37.83024431871405,1.7441948762709387,2.8325533755184438,-3.9269971577577394,-9.838806727681785,41.282320680544885,0.9300003051757955,0.21857471363607317,-2.522995758056638,-5.1382303292058396,0.09223881309256399,-3.8306130436312458,-1.2153784724820298,3.1333877936791055,4.059064483890067,-34.26571136591361,1.3076172855746016,6,1.5249977111816406,1.4249954223632812,-6.040004730224609,-7.9900054931640625,1.839996337890625,2,0.0010161413514875317,-1.076340679308556,98.5999984741211,-2.1831291639801402,99.47000122070312,-1.4832229885763735,98.6500015258789,0.0010161413514875317 5721,2016-06-23,99.81999969482422,99.83999633789062,98.86000061035156,99.26000213623048,570900.0,0.014327771367188102,2.2667022710510922,-0.8358195358582311,33.78015455166529,35.04934653582316,0.13871750977681074,1.3583089207124601,-5.071136396573536,-11.180817724155915,39.303679642227415,1.42999267578125,-0.22299441735248138,-1.0279998779296875,-3.673237883850703,1.6172381279913282,-2.3506188808901953,0.29461912503082033,1.3990529205611892,71.36143676369998,35.973115281694625,1.3226190029605112,6,0.11500167846679688,0.0149993896484375,-6.659999847412109,-9.400001525878906,0.220001220703125,3,-0.003205767339236054,-1.0898897594595636,98.41000366210938,-1.076340679308556,98.5999984741211,-2.1831291639801402,99.47000122070312,-0.003205767339236054 5722,2016-06-24,96.08999633789062,98.0,96.0500030517578,97.1999969482422,443200.0,-0.03736729481403711,-2.2773410953107027,-1.982152588555934,22.54021980571666,30.73699861726913,3.547275022555766,4.871012223171775,-1.0828340949241237,-7.3694995269046615,37.256032150497155,3.7699966430664205,-0.7003895612646716,-4.461503219604495,-7.793765671580459,-1.1292407676285308,-6.127634445592477,-2.795371993616513,4.837151321132026,0.9130892970678799,-28.435626847311624,1.6661312259879844,6,2.6900062561035156,3.4350051879882812,-1.5349960327148438,-5.6699981689453125,2.9500045776367188,4,0.030700433864762955,2.2667022710510922,99.81999969482422,-1.0898897594595636,98.41000366210938,-1.076340679308556,98.5999984741211,0.030700433864762955 5723,2016-06-27,92.37000274658205,95.23999786376952,91.98999786376952,95.02999877929688,744000.0,-0.03871364068146699,1.1103935833698897,2.3963915045707176,17.084731840867903,27.531332643230577,6.693509105565155,8.226785439591708,2.816615303676187,-3.5902744315309434,35.65722018720636,4.099998474121108,-1.215780175286767,-7.682497024536119,-12.526726319813761,-2.838267729258476,-10.10461167217494,-5.260382376897297,7.971887559568827,4.779932880560576,-18.506805719549735,2.422114647638822,6,4.3799972534179545,5.12499618530272,2.392496109008775,-1.950004577636733,7.019996643066392,0,0.08400989797657066,-2.2773410953107027,96.08999633789062,2.2667022710510922,99.81999969482422,-1.0898897594595636,98.41000366210938,0.08400989797657066 5724,2016-06-28,93.77999877929688,94.3499984741211,93.29000091552734,93.37000274658205,986900.0,0.015264652926157973,-2.7192916705705987,-0.1541340767701754,24.90492256011416,25.730880771585234,4.672837053614373,6.534339515529524,1.5932641277091761,-4.894715796974239,33.850553709434514,1.9799957275390483,-1.5885750559095442,-5.880500793457031,-11.410896571885516,-0.3501050150285465,-8.645698682671267,-3.115302904242796,5.392626584920606,22.802563865819963,3.6663170765149786,2.7651978892142415,6,2.720001220703125,3.7150001525878906,1.4525012969970703,-2.8899993896484375,1.55999755859375,1,0.05971420928784821,1.1103935833698897,92.37000274658205,-2.2773410953107027,96.08999633789062,2.2667022710510922,99.81999969482422,0.05971420928784821 5725,2016-06-29,95.08000183105469,95.31999969482422,93.87999725341795,94.3499984741211,1020500.0,0.013862263474936132,1.3801711255572535,1.7805132213104695,31.620301393495183,25.704990989330245,2.8039071858328413,4.984250581850887,0.49434700508633966,-6.061851580535716,32.585075608373245,1.5400009155273438,-1.9868628946934024,-4.259497833251956,-10.078096812373147,1.559101145869235,-7.168797322812551,-1.3501983436913605,3.0870556831000755,39.363115514887156,18.213547681011306,2.909299489560596,6,1.1299972534179688,2.414997100830078,0.3849983215332031,-4.19000244140625,-0.1300048828124858,2,0.04017668932749796,-2.7192916705705987,93.77999877929688,1.1103935833698897,92.37000274658205,-2.2773410953107027,96.08999633789062,0.04017668932749796 5726,2016-06-30,97.41000366210938,97.4499969482422,94.61000061035156,95.0999984741211,757000.0,0.02450569821396109,1.3765741665895048,3.1643761169695765,41.47011790623832,27.999426702567035,0.05132873906215707,2.37265143177936,-1.6133417925687752,-8.200019037081418,30.515364074209533,2.839996337890639,-2.253799597297089,-1.6734962463378906,-7.34984421235923,4.0028517196834486,-4.511670229348553,1.1646777366727719,-5.420005798339858,90.1830927091704,64.85728150651283,2.838173983010669,6,-1.2000045776367188,0.08499526977539062,-1.0450057983398438,-5.295005798339844,-3.170005798339858,3,0.029155078853521532,1.3801711255572535,95.08000183105469,-2.7192916705705987,93.77999877929688,1.1103935833698897,92.37000274658205,0.029155078853521532 5727,2016-07-01,97.4000015258789,97.87000274658205,97.18000030517578,97.29000091552734,426700.0,-0.00010268079103215033,-3.1818097748186,0.04761920489337037,41.447377226914384,28.90674840225457,-0.1504498008817734,2.1096229969265323,-1.3398080251005524,-8.01034431665795,28.255645375373884,0.6900024414062642,-2.5034966929779046,-1.4414985656738253,-6.961773326828606,4.078776195480955,-4.201635946251216,1.318638814903565,-5.300803680419932,92.00678859847599,62.37812538924749,2.7601373805773886,7,-1.4350013732910298,0.09499740600585938,-0.6950035095214844,-4.935001373291016,-3.1500015258789062,4,0.027104716101539195,1.3765741665895048,97.41000366210938,1.3801711255572535,95.08000183105469,-2.7192916705705987,93.77999877929688,0.027104716101539195 5728,2016-07-05,97.13999938964844,98.04000091552734,96.8000030517578,97.08000183105469,517800.0,-0.002669426408185238,-3.0000246111437883,0.5454293244555417,39.92311946439191,30.030983436071587,-0.2857675456547355,2.075136114456029,-0.8122503053345724,-7.573391099831298,25.757196651696496,1.2399978637695455,-2.6951534811312143,-1.447000503540039,-6.7755048275711545,3.8815038204910763,-4.111252665555597,1.2172516584755186,-4.809969348144534,81.05259945518092,50.23824170762024,2.664252162015558,7,-1.2250022888183594,0.3549995422363281,-0.21500015258789062,-4.259998321533203,-2.6599960327148438,1,0.019559414636782124,-3.1818097748186,97.4000015258789,1.3765741665895048,97.41000366210938,1.3801711255572535,95.08000183105469,0.019559414636782124 5729,2016-07-06,97.58999633789062,97.58999633789062,95.97000122070312,96.8000030517578,698600.0,0.004632457803887435,3.101288316303865,13.167090539166056,41.8655041072154,32.73738320629102,-0.9991737108877885,1.3402260535890065,-0.973952326861351,-7.82174558957999,23.756983818495502,1.6199951171875,-2.668936221348659,-0.7725032806396541,-5.8539762987028325,4.308969737423524,-3.3132397896712433,1.768233228391935,-4.9173680439453165,89.18259179107218,56.005088642732886,2.5407365090315883,7,-1.6749992370605469,-0.09499740600585938,-0.6049957275390625,-4.649993896484375,-3.1199951171875,2,0.01844454472080903,-3.0000246111437883,97.13999938964844,-3.1818097748186,97.4000015258789,1.3765741665895048,97.41000366210938,0.01844454472080903 5730,2016-07-07,97.31999969482422,98.0,97.01000213623048,97.58000183105469,290900.0,-0.0027666426191018667,-1.2500021674484334,-0.3291194251830045,42.278199010350654,33.681610368367174,-1.0058277037234973,1.3336358097431003,-0.4228480475877916,-7.35186478233922,21.670326648659227,0.989997863769517,-2.821645583032449,-0.8235000610351619,-5.6715098974480185,4.024509775377695,-3.2475049792415973,1.6005048571712734,-4.3253290435839915,79.00871263432072,43.97567194622785,2.4240049182064283,7,-2.3050003051757812,0.11999893188476562,-0.1100006103515625,-3.904998779296875,-4.0,3,-0.020345287331920314,3.101288316303865,97.58999633789062,-3.0000246111437883,97.13999938964844,-3.1818097748186,97.4000015258789,-0.020345287331920314 5731,2016-07-08,98.33000183105469,98.66999816894531,97.6500015258789,97.87000274658205,333100.0,0.010378155974081649,-1.2666553638791167,-1.7692127116405452,49.10011289621487,36.63270960064475,-2.5137618736804797,0.10619073409509383,-1.130986661122833,-8.178031100815687,19.8517736590963,1.3499984741210938,-2.8548206486270544,0.3280021667480497,-4.309947441832577,4.965951775328676,-1.9909726375422565,2.646976971038356,-5.03261136395723,87.40752880806117,46.24647029399664,2.3189748042903098,7,-3.0000038146972656,-0.8900032043457031,-1.0975017547607422,-4.3000030517578125,-5.010002136230469,4,-0.034374095595155474,-1.2500021674484334,97.31999969482422,3.101288316303865,97.58999633789062,-3.0000246111437883,97.13999938964844,-0.034374095595155474 5732,2016-07-11,98.5199966430664,99.29000091552734,98.41999816894531,98.61000061035156,190000.0,0.0019322160934986954,-5.0,-0.19566118786592746,47.23030513598794,39.98221774454698,-2.5957864935049173,-0.25436288606373125,-0.9852184350208546,-8.201656877853196,18.475652852397292,0.9599990844726562,-2.8018616371869314,0.6179969787597628,-3.875348997603936,5.111342955123462,-1.6286760094220938,2.8646699669416194,-4.792797559821125,76.807098095179,32.865583883618946,2.2466729881818517,7,-2.2299957275390625,-1.0799980163574219,-0.8999977111816406,-4.489997863769531,-6.799995422363281,0,-0.043442944834875874,-1.2666553638791167,98.33000183105469,-1.2500021674484334,97.31999969482422,3.101288316303865,97.58999633789062,-0.043442944834875874 5733,2016-07-12,99.05999755859376,99.72000122070312,98.91000366210938,99.1999969482422,249600.0,0.005481130064221906,-2.6819143402113106,1.5554802068322455,51.36741828216907,42.922495046997525,-2.3322781617008985,-0.9584939825953853,-1.1733572073282659,-8.55481193059508,16.687683029573,1.2000045776367188,-2.9617675515437156,1.2309978485107536,-3.128715369405228,5.590711066426735,-0.9488587604472372,3.4108544574687443,-4.776518292120272,82.39990234375037,31.62377652139451,2.17985660895799,7,-2.2599983215332173,-1.6199989318847798,-1.4099979400634908,-5.029998779296889,-8.110000610351562,1,-0.04855640699717023,-5.0,98.5199966430664,-1.2666553638791167,98.33000183105469,-1.2500021674484334,97.31999969482422,-0.04855640699717023 5734,2016-07-13,98.73999786376952,99.58999633789062,98.3499984741211,99.12000274658205,338900.0,-0.003230362433988221,-1.13792060193102,2.714332425068323,50.973434836602536,45.072843207342785,-1.3798144478021896,-0.8448402663856172,-0.5350328169863445,-8.063577997026485,15.05385754564924,1.2399978637695312,-2.621548948599269,1.0144981384277258,-3.1407280294140207,5.169724306269472,-1.0631149454931403,3.092111222348592,-3.8041359627884646,63.837502287410786,6.856541381281588,2.077613083920872,7,-1.5749969482421733,-1.5449981689452983,-0.8499984741210795,-4.709999084472642,-7.75,2,-0.043143554780236015,-2.6819143402113106,99.05999755859376,-5.0,98.5199966430664,-1.2666553638791167,98.33000183105469,-0.043143554780236015 5735,2016-07-14,99.02999877929688,99.80999755859376,98.73999786376952,99.2300033569336,248000.0,0.002937015614761007,-1.7435664192024143,0.5263210729199734,47.504734033811296,45.74335611040645,-1.1740482581025589,-1.3256725535355827,-0.4577681803609863,-8.179558629388822,13.25316502397707,1.0699996948242472,-1.7289000968036135,1.3824989318847685,-2.601356479844455,5.366354343613992,-0.6094287739798432,3.37442663774938,-3.5200401599491755,63.888879077406294,8.366450282067127,1.99192770586461,7,-1.1399993896484375,-2.0349998474121094,-0.9624996185302734,-5.0,-7.80999755859375,3,-0.046046628443936366,-1.13792060193102,98.73999786376952,-2.6819143402113106,99.05999755859376,-5.0,98.5199966430664,-0.046046628443936366 5736,2016-07-15,98.5199966430664,99.41999816894531,97.87000274658205,99.08999633789062,173100.0,-0.005149976194254835,1.5203108814717636,2.8499332443257677,59.635216723932515,47.764227165630686,-0.5476238908971283,-0.9942347328392884,0.40567139433744615,-7.489390285456693,12.464906671473667,1.549995422363267,-1.0011828482140857,0.9534969329833984,-2.8800178749582415,4.787011740925038,-0.9632604709874215,2.8702543369542184,-2.4080325722242577,33.50492962454553,-27.73034262125624,1.9167574039708195,7,-0.6299972534179688,-1.6899986267089844,-0.4524974822998047,-4.039997100830078,-7.529998779296889,4,-0.0527811320079673,-1.7435664192024143,99.02999877929688,-1.13792060193102,98.73999786376952,-2.6819143402113106,99.05999755859376,-0.0527811320079673 5737,2016-07-18,97.7699966430664,98.6999969482422,97.52999877929688,98.27999877929688,332300.0,-0.0076126677380756735,-1.3636377648138016,0.8947410689189008,78.00826887127671,51.99591043306233,0.2909788197205785,-0.3304870565550857,1.263639582781451,-6.544351952788716,12.38091973883899,1.1699981689453267,-0.45437791237068836,0.24749717712401775,-3.5537196461985303,4.048714000446566,-1.6531112345372492,2.1481055887852847,-1.1403078839390304,10.526227730856167,-55.4605304758085,1.9006084116612738,7,0.12000274658203125,-0.9899978637695312,0.2975025177001953,-3.18499755859375,-6.859992980957031,0,-0.04551495449558007,1.5203108814717636,98.5199966430664,-1.7435664192024143,99.02999877929688,-1.13792060193102,98.73999786376952,-0.04551495449558007 5738,2016-07-19,97.88999938964844,98.13999938964844,97.52999877929688,97.69000244140624,189800.0,0.00122739849342679,-1.3461369171630624,-0.39214923631579374,74.61076410843036,55.634272655419544,0.3224619561452897,-0.6059986298758986,1.182690214727856,-6.492505313696384,12.292394048003258,0.6100006103515625,-0.23663389572688232,0.4465000152587919,-3.248486835366492,4.141486865884076,-1.4009934100538572,2.293993440571441,-0.8150673985957724,15.78950890765741,-53.36051220340826,1.847493425312643,7,0.5200004577636861,-1.1100006103515625,0.9675006866455078,-3.3050003051757812,-7.779998779296875,1,-0.06302991324359708,-1.3636377648138016,97.7699966430664,1.5203108814717636,98.5199966430664,-1.7435664192024143,99.02999877929688,-0.06302991324359708 5739,2016-07-20,99.04000091552734,99.18000030517578,97.87000274658205,98.23999786376952,175400.0,0.011747895934715036,1.4259172918520766,4.00007629510927,74.14632240128529,59.17517525441228,-0.670764108069207,-1.814369798528645,0.13426726329640815,-7.45919180498548,12.534597538433342,1.3099975585937358,0.02501351890504111,1.5745014190673885,-2.1545609456747883,5.303563783809565,-0.290029763303707,3.439032601438484,-1.5821597450189273,66.22819932807711,-6.413321850934324,1.86453118237109,7,-0.37000274658203125,-2.2900009155273438,1.1849994659423828,-4.4550018310546875,-8.220001220703125,2,-0.0816842073152364,-1.3461369171630624,97.88999938964844,-1.3636377648138016,97.7699966430664,1.5203108814717636,98.5199966430664,-0.0816842073152364 5740,2016-07-21,98.51000213623048,99.0,98.36000061035156,98.7300033569336,316300.0,-0.005351360807729688,-1.4615158895507496,-0.2750004768353166,58.59373603016477,60.2300222692956,0.05116927738531274,-1.3454786551486393,0.6953702763200766,-6.742308786182917,13.003408335276465,0.6800003051757812,0.34655336534461867,1.0395027160644617,-2.6951557755154028,4.774161207644326,-0.8278265297254706,2.906831961854394,-0.980003356933608,51.85204621234827,-17.803452467225483,1.8673292457899344,7,0.15999603271482954,-1.760002136230483,1.9224967956542827,-3.9250030517578267,-7.529998779296889,3,-0.07633746938774277,1.4259172918520766,99.04000091552734,-1.3461369171630624,97.88999938964844,-1.3636377648138016,97.7699966430664,-0.07633746938774277 5741,2016-07-22,99.5,99.6999969482422,98.3000030517578,98.72000122070312,174200.0,0.010049719239681343,1.3728857394092913,-3.5454293244557706,64.2276372335267,62.11861472457769,-0.8441861911294524,-2.4882533357730665,-0.228166847586877,-7.563475454643395,13.099905376691634,1.3999938964844034,0.637084979537974,2.0455005645751925,-1.6493052576614105,5.740306386811795,0.19809765345689812,3.892903475693487,-1.6508013916015614,90.78354299536551,22.965762107696946,1.8474029111182981,7,-0.8300018310546875,-3.0,0.9324989318847656,-4.915000915527344,-7.75,4,-0.08321606813363691,-1.4615158895507496,98.51000213623048,1.4259172918520766,99.04000091552734,-1.3461369171630624,97.88999938964844,-0.08321606813363691 5742,2016-07-25,99.04000091552734,99.58999633789062,98.88999938964844,99.44000244140624,180800.0,-0.004623106376609565,1.0000217986027096,-0.5128232716459773,62.53300118265766,63.3592350468542,-0.3382365681728743,-1.892969102148129,0.2675604901395161,-6.935286628263768,12.75987348618582,0.6999969482421875,0.946465976562294,1.4380012512206974,-2.262976505619747,5.138979008061142,-0.4124876271995248,3.2884901296409197,-0.9162904541015564,69.5854106164692,3.2995703213487957,1.8504888784202214,7,-0.37000274658203125,-2.8300018310546875,1.4549980163574219,-4.4550018310546875,-7.0800018310546875,0,-0.08128032085362957,1.3728857394092913,99.5,-1.4615158895507496,98.51000213623048,1.4259172918520766,99.04000091552734,-0.08128032085362957 5743,2016-07-26,100.12999725341795,100.1999969482422,98.9800033569336,99.13999938964844,242700.0,0.011005617203298401,1.159285940949664,-2.4749852181045364,65.45013926904392,64.96775776156991,-1.408623641258032,-2.499972920269798,-0.7578307922859011,-7.852560245448757,10.84006350469278,1.219993591308608,1.0681353975902255,2.1399978637695227,-0.8003915490427289,5.080387276581774,0.6698031573633898,3.6101925701756556,-1.8299942016601562,96.9957137758381,32.21792281070182,1.4701947064061267,7,-1.2649993896484233,-3.9199981689452983,0.03250312805177202,-5.544998168945298,-9.129997253417955,1,-0.09208023413776589,1.0000217986027096,99.04000091552734,1.3728857394092913,99.5,-1.4615158895507496,98.51000213623048,-0.09208023413776589 5744,2016-07-27,99.37999725341795,100.01000213623048,99.0500030517578,99.9499969482422,241400.0,-0.0074902628640030056,1.7825654293959277,-0.5757585098758856,61.83907058157043,66.56046182243205,-0.623902614713657,-1.3796599494557,0.03327225339462814,-6.954160554988604,8.816504606259715,1.0799942016601562,1.2061971688718245,1.1099979400634652,-1.1240904432780496,3.34408632340498,-0.00704625160729222,2.2270421317342226,-0.775995178222658,56.84198268523342,-5.882233273553936,1.1170441916707547,7,-0.5149993896484233,-3.284999847412095,0.6825027465820455,-4.794998168945298,-8.58999633789061,2,-0.09327829441802049,1.159285940949664,100.12999725341795,1.0000217986027096,99.04000091552734,1.3728857394092913,99.5,-0.09327829441802049 5745,2016-07-28,98.9000015258789,99.5500030517578,98.4000015258789,99.5500030517578,259900.0,-0.004829902805441488,2.5384579269224203,1.140354164714619,53.48837426472442,65.87747932696448,-0.1835929846120763,-0.631166050281891,0.5792997184667428,-6.322898212984057,7.173891885173594,1.150001525878892,1.2086138722617648,0.43900222778320597,-1.2279626008196658,2.1059670563860777,-0.3944801865182228,1.2724846420846347,1.2999954223632955,31.57896850254609,-26.8653742203754,0.8334824143014345,7,-0.035003662109375,-2.805004119873047,1.0799980163574219,-4.31500244140625,-7.470001220703125,3,-0.08169870279466496,1.7825654293959277,99.37999725341795,1.159285940949664,100.12999725341795,1.0000217986027096,99.04000091552734,-0.08169870279466496 5746,2016-07-29,100.25,100.41999816894531,98.58000183105469,98.8499984741211,435500.0,0.013650136029248028,1.1149409159669392,-2.153843445191779,59.27119202617383,63.79558189973082,-1.4107374093337341,-1.8524669181584272,-0.7069611899867141,-7.493722379653192,6.896870026717419,1.839996337890625,1.2781463769373715,1.64700088500976,-0.12362603272811157,3.4176278027476314,0.7616874261408242,2.5323143438786957,-1.8499984741210938,91.5842350763885,33.997731614016836,0.8853134588689323,7,-1.2750015258789062,-4.045001983642578,-0.36499977111816406,-5.665000915527344,-8.910003662109375,4,-0.0924687944445527,2.5384579269224203,98.9000015258789,1.7825654293959277,99.37999725341795,1.159285940949664,100.12999725341795,-0.0924687944445527 5747,2016-08-01,100.04000091552734,100.73999786376952,99.6500015258789,99.9800033569336,262900.0,-0.002094753959826945,-2.0277624719195977,0.04285535228690852,55.44446770940792,61.66599341095055,-0.9441646121871088,-1.5120693772357754,-0.4456338402176243,-7.09708523037942,6.898251340410883,1.0899963378906108,1.3966790463334888,1.3050018310546818,-0.48156262416489426,3.091566286274258,0.4117196034448938,2.19828405866447,-1.6399993896484375,70.08555368624272,14.991797811365807,0.8932822276097893,8,-0.7350006103515625,-3.6750030517578267,-0.1550006866455078,-5.4550018310546875,-8.709999084472656,0,-0.0828668616519439,1.1149409159669392,100.25,2.5384579269224203,98.9000015258789,1.7825654293959277,99.37999725341795,-0.0828668616519439 5748,2016-08-02,99.04000091552734,100.04000091552734,98.45999908447266,99.8499984741211,218800.0,-0.009996001507880714,1.6554598143304098,-13.500508646998982,51.54960371255454,59.155246889980454,0.2638665435531351,-0.382013680943885,0.5619273500142725,-5.89808077038218,6.427227738334904,1.5800018310546875,1.3335967417526717,0.21000175476073935,-1.4141327629794205,1.8341362725008992,-0.6020655041093477,1.0220690136308264,1.6999969482421733,27.350444070581958,-25.536927852139854,0.8120672588700829,8,0.4799995422363139,-2.6750030517578267,0.11250114440917969,-4.4550018310546875,-8.849998474121108,1,-0.0714862860016866,-2.0277624719195977,100.04000091552734,1.1149409159669392,100.25,2.5384579269224203,98.9000015258789,-0.0714862860016866 5749,2016-08-03,99.38999938964844,99.54000091552734,98.5500030517578,98.94000244140624,234700.0,0.0035339102472304873,1.6399943033854545,-0.5555534624369101,51.84805426745206,58.405726694123494,-0.03493763957017393,-0.6221438096974197,0.2340293452056983,-6.060667087219457,5.563500805370144,0.9899978637695455,1.1529022071289887,0.47000007629394247,-1.0616728400015063,2.0016729925893912,-0.295836381853789,1.235836534441674,1.3499984741210795,42.307667227460904,-8.808537590931344,0.7658364581477279,8,0.13000106811522016,-2.375,-2.2674999237060547,-4.805000305175781,-10.709999084472656,2,-0.08441492545699991,1.6554598143304098,99.04000091552734,-2.0277624719195977,100.04000091552734,1.1149409159669392,100.25,-0.08441492545699991 5750,2016-08-04,95.33999633789062,97.69000244140624,94.58000183105469,96.4499969482422,670600.0,-0.04074859720926438,-1.3650288061545852,-2.466684751280005,38.027099305713094,55.49455581325532,3.931557009694444,3.448735103929579,4.182156080942093,-1.8496899964565898,5.592759052888447,4.80999755859375,0.9423518933135568,-3.4810028076171875,-5.593821129559743,-1.3681844856746324,-4.537411968588472,-2.424593646645903,5.354401550292948,12.337581108814339,-39.31240232012088,1.0564091609712793,8,2.3200035095214844,1.9700012207031108,1.6575031280517578,-0.7549972534179688,-5.5399932861328125,3,-0.0477238892084475,1.6399943033854545,99.38999938964844,1.6554598143304098,99.04000091552734,-2.0277624719195977,100.04000091552734,-0.0477238892084475 5751,2016-08-05,94.9499969482422,97.33999633789062,94.9000015258789,95.62000274658205,582200.0,-0.0040906167886376466,-5.3376764924446505,0.6036084954292313,39.08668049643065,52.88940907034121,4.032304014642847,3.765593485769074,4.454620280087923,-1.2951986622133944,6.007624088550344,2.4399948120117188,0.6301582252791889,-3.7020019531249915,-6.431041267043682,-0.9729626392063011,-5.066521610084337,-2.3374822961656463,5.499825097656213,6.006418108429369,-48.74507100563143,1.3645196569593432,8,2.7100028991699077,2.7100028991699077,1.9025020599365092,-0.36499786376954546,-5.759994506835952,4,-0.03707210907005287,-1.3650288061545852,95.33999633789062,1.6399943033854545,99.38999938964844,1.6554598143304098,99.04000091552734,-0.03707210907005287 5752,2016-08-08,94.23999786376952,95.5500030517578,94.19000244140624,94.94000244140624,378600.0,-0.007477610398025747,-2.400020980955015,1.0447739099739237,36.49146901847254,49.67177904249994,4.458698830044199,4.362155201694506,5.020291641099718,-0.43450294945024837,6.894705244651,1.3600006103515625,0.4996797154540502,-4.1980010986328296,-7.566860754904738,-0.8291414423609211,-5.882430926768777,-2.5135712704968824,5.9750313735351455,0.8546228274152236,-56.3952825013705,1.6844298281359533,8,3.2250022888183594,3.2250022888183594,2.612501144409194,0.3450012207031392,-5.5699996948242045,0,-0.030772512644482886,-5.3376764924446505,94.9499969482422,-1.3650288061545852,95.33999633789062,1.6399943033854545,99.38999938964844,-0.030772512644482886 5753,2016-08-09,94.25,94.38999938964844,93.9000015258789,94.25,250100.0,0.00010613472471576735,2.5,-0.0,30.638618590947416,46.20506215465294,3.941383264104502,4.188047042145101,4.852463709108207,-0.303876465690081,8.107137576572093,0.48999786376953125,0.21269363031925081,-3.9474990844726534,-7.783736887927162,-0.11126128101814459,-5.865617986199908,-2.029380182745399,5.603527629550754,6.205647375839707,-47.84689284159168,1.9181189017272524,8,3.0699996948242188,3.0699996948242188,2.479999542236328,0.33499908447265625,-3.9199981689453125,1,-0.030981412933106744,-2.400020980955015,94.23999786376952,-5.3376764924446505,94.9499969482422,-1.3650288061545852,95.33999633789062,-0.030981412933106744 5754,2016-08-10,94.4800033569336,94.54000091552734,94.04000091552734,94.5199966430664,227100.0,0.002440353919719751,11.49971390425329,-100.0,33.30571073514028,43.96254398469915,3.2891050506736406,3.818297985809849,4.48758673416809,-0.3999066140804928,9.043752824468406,0.5,-0.04802502654798957,-3.5044960021972713,-7.6726083908457525,0.6636163864512099,-5.588552196521505,-1.4204398078730378,4.897242184323417,15.30347469517663,-37.41523103240896,2.084056194324239,8,2.839996337890625,2.839996337890625,2.224994659423828,0.1049957275390625,-4.790000915527344,2,-0.045406443301237776,2.5,94.25,-2.400020980955015,94.23999786376952,-5.3376764924446505,94.9499969482422,-0.045406443301237776 5755,2016-08-11,94.47000122070312,94.72000122070312,93.93000030517578,94.5999984741211,399600.0,-0.00010586511298782408,3.2702435202177456,3.250476917207173,27.32190964702515,40.412623720349295,2.910720873555988,3.65663817617866,4.363686863940558,-0.2675626602502348,10.107657071014303,0.7900009155273438,-0.46239171150787683,-3.2864982604980497,-7.7051540084936505,1.132157487497551,-5.495826134495857,-1.0771703865002422,4.4690647993236325,16.569783559960698,-30.039602017102418,2.2093278739978017,8,2.8499984741210938,2.8499984741210938,2.234996795654297,0.11499786376953125,-5.040000915527344,3,-0.061289307089142486,11.49971390425329,94.4800033569336,2.5,94.25,-2.400020980955015,94.23999786376952,-0.061289307089142486 5756,2016-08-12,93.31999969482422,94.61000061035156,93.31999969482422,94.37999725341795,195200.0,-0.012173192664539534,-1.4339695975125237,8.15399964786655,25.721554272331844,37.1100777828964,3.3238639495552036,4.63471891531961,5.33045747647175,0.9948647366017838,10.85817417442958,1.2900009155273438,-0.8578213557048855,-4.176499938964838,-8.999450934861756,0.6464510569320794,-6.587975436913297,-1.7650244410163793,5.2159411656707135,0.0,-41.89774407035047,2.4114754979484614,8,3.3600006103515625,3.7099990844726562,2.907499313354492,1.2649993896484375,-4.430000305175781,4,-0.037719638390243504,3.2702435202177456,94.47000122070312,11.49971390425329,94.4800033569336,2.5,94.25,-0.037719638390243504 5757,2016-08-15,93.31999969482422,93.83000183105469,93.12999725341795,93.7300033569336,239500.0,0.0,1.295094679440725,0.3867967985259452,18.1478203774017,33.39876852343497,2.5372004420113683,4.515768540004814,5.152797765251876,1.1173735415241026,11.501921962952192,0.700004577636733,-1.1612725667492185,-3.9540000915527287,-9.122065899978281,1.214065716872824,-6.538032995765505,-1.3699671873399524,4.694347049103641,11.949809265613416,-22.029197687916536,2.5840329042127728,8,3.0149993896484375,3.614997863769517,3.0649986267089844,1.2649993896484375,-3.7300033569335938,0,-0.044256293044619754,-1.4339695975125237,93.31999969482422,3.2702435202177456,94.47000122070312,11.49971390425329,94.4800033569336,-0.044256293044619754 5758,2016-08-16,91.72000122070312,93.0500030517578,91.72000122070312,92.9499969482422,245100.0,-0.01714529017738342,-1.162612115272465,2.99996278377376,16.81111167674122,29.50577490224488,3.341003696464071,5.934068475859874,6.553203649829683,2.833577037183929,12.389174043812949,1.5999984741210938,-1.7229152841129292,-5.2454986572265625,-10.965846376452788,0.47484906199966304,-8.105672516839675,-2.3853247976134497,5.708223584363552,0.0,-29.802822619067737,2.8601738596131114,8,2.9850006103515625,4.509998321533203,5.144998550415039,2.8649978637695312,-1.209999084472642,1,-0.033253412681697236,1.295094679440725,93.31999969482422,-1.4339695975125237,93.31999969482422,3.2702435202177456,94.47000122070312,-0.033253412681697236 5759,2016-08-17,90.9499969482422,91.95999908447266,90.08999633789062,91.43000030517578,692400.0,-0.008395162038954629,1.4285735517782918,0.3902479871974433,16.398993152898072,27.102651996376544,3.11552088407862,6.394777767229002,7.115388386357793,3.704034173720814,14.195564935436003,1.8700027465820312,-2.303088910088988,-5.611002731323225,-11.835599245317155,0.613593782670705,-8.72330098832019,-2.49870447432626,5.67907655501358,18.574507632682426,-10.549095274549764,3.1122982569969655,8,2.7649993896484233,4.465000152587876,6.170001983642564,3.6350021362304545,-0.8999938964843892,2,-0.006816878922385694,-1.162612115272465,91.72000122070312,1.295094679440725,93.31999969482422,-1.4339695975125237,93.31999969482422,-0.006816878922385694 5760,2016-08-18,90.98999786376952,91.27999877929688,90.58999633789062,90.87999725341795,329000.0,0.00043981217008814966,-1.0000000000000824,-0.22916633553207386,5.988632795190739,23.425091140683218,2.6748734606088647,6.073923991508266,6.875998527822631,3.75056967857995,16.099575435448877,0.69000244140625,-2.826875814730954,-5.195001602172866,-11.81954187718135,1.4295386728356192,-8.507271739677108,-1.8827314646686233,4.592823293027834,19.911519362101885,-1.2570679390168706,3.3122701375042407,8,1.8300018310547017,4.424999237060561,6.190002441406264,3.595001220703139,-1.3499984741210795,3,-0.014287234343159594,1.4285735517782918,90.9499969482422,-1.162612115272465,91.72000122070312,1.295094679440725,93.31999969482422,-0.014287234343159594 5761,2016-08-19,91.22000122070312,91.54000091552734,90.43000030517578,90.66000366210938,404300.0,0.002527787255012015,-1.176462668481757,5.090858648911083,8.159458444112602,20.27708996575433,2.0787288509535387,5.472369551612701,6.46257617986177,3.60293185131124,17.948802705389113,1.1100006103515625,-3.4383294888954907,-4.550998306274408,-11.336208163904999,2.234211551356182,-7.943603235089697,-1.1583933774591202,3.483967965069155,30.213989922686196,14.603807479484635,3.392604928815293,8,1.18499755859375,4.194995880126953,6.222497940063477,3.3649978637695312,-1.8700027465820312,4,-0.01962289949105034,-1.0000000000000824,90.98999786376952,1.4285735517782918,90.9499969482422,-1.162612115272465,91.72000122070312,-0.01962289949105034 5762,2016-08-22,90.98999786376952,91.38999938964844,90.73999786376952,90.95999908447266,417900.0,-0.0025214136577034196,-1.765956756054695,0.05356948228880296,8.802523239542197,17.850857148931535,2.010682885770237,5.342265498044398,6.523338680188218,3.8980340376678697,19.897964514831575,0.6500015258789205,-3.578817013369786,-4.378501510620126,-11.300884356007018,2.543881334766766,-7.839692933313572,-0.9173100879266798,2.9757356663416914,30.405387989916516,15.607748537397807,3.4611914226934464,8,1.415000915527358,4.424999237060561,6.370000839233413,3.595001220703139,-1.549995422363267,0,-0.023079443053347526,-1.176462668481757,91.22000122070312,-1.0000000000000824,90.98999786376952,1.4285735517782918,90.9499969482422,-0.023079443053347526 5763,2016-08-23,90.91000366210938,91.5,90.88999938964844,91.20999908447266,248600.0,-0.0008791537920455061,-2.588197015595198,-10.000254323504228,5.36851522583774,14.746724314564581,1.7512356200963097,4.949887898678611,6.429673105787032,4.023683156015352,21.532036280708354,0.6100006103515625,-3.7383640351953886,-3.9974960327148494,-10.811923190926976,2.816931125497277,-7.4047096118209055,-0.5902824536087934,2.435611917246547,43.85059464311213,31.18889274574155,3.4072135791060605,8,1.4949951171875,4.504993438720703,6.424995422363281,3.6749954223632812,-2.8100051879882812,1,-0.014519934782148969,-1.765956756054695,90.98999786376952,-1.176462668481757,91.22000122070312,-1.0000000000000824,90.98999786376952,-0.014519934782148969 5764,2016-08-24,90.11000061035156,91.2699966430664,89.91999816894531,90.9800033569336,400600.0,-0.008799945215393845,-1.159984375095367,2.9000534065766383,8.16013632779216,12.61763839020536,2.08547455409375,5.29107374767932,7.033790761104697,4.867867029519445,23.386940096523677,1.3499984741210938,-3.834627137309056,-4.33399925231933,-11.12856525859874,2.46056675396008,-7.7312822554590355,-0.936716249179625,2.7147158903699165,11.728525881028743,-0.9339329470823614,3.3972830031397048,8,2.154998779296875,5.219997406005859,7.48499870300293,6.055000305175781,-1.660003662109375,2,0.004439035880252407,-2.588197015595198,90.91000366210938,-1.765956756054695,90.98999786376952,-1.176462668481757,91.22000122070312,0.004439035880252407 5765,2016-08-25,90.81999969482422,91.08999633789062,90.1999969482422,90.26000213623048,453500.0,0.007879248470353373,-1.617614720071873,-0.6436733226346596,18.569346625713393,11.8229486516922,0.8976741858788131,4.1578805545726,6.1392101810462805,4.2251478602523775,25.81764771760883,0.9799957275390625,-3.862548050827371,-3.2200000762939425,-9.858043687567644,3.418043534979759,-6.539021881930793,0.09902172934290832,1.4818675061775508,55.55555555555556,40.31406261440128,3.3190218056368526,8,1.0550003051757812,4.509998321533203,6.8899993896484375,6.674999237060547,-2.1599960327148438,3,-0.008478271808563864,-1.159984375095367,90.11000061035156,-2.588197015595198,90.91000366210938,-1.765956756054695,90.98999786376952,-0.008478271808563864 5766,2016-08-26,90.9800033569336,92.22000122070312,90.9000015258789,91.0999984741211,354100.0,0.0017617668206013626,-8.428610354223434,-0.2142779291553188,22.923721510260407,12.353604333120947,0.41441556389146683,3.444378672974949,5.80718557541087,4.139147048543876,27.425638830447063,1.4000015258789062,-3.970974072607646,-2.59649658203125,-8.680211556903501,3.487218392841001,-5.638354069467383,0.4453609054048826,-1.0600051879882812,46.087120935694244,27.82676041677978,3.0418574874361264,8,0.5049972534179688,4.349994659423828,6.7299957275390625,6.514995574951172,-2.8800048828125,4,-0.01472855482350377,-1.617614720071873,90.81999969482422,-1.159984375095367,90.11000061035156,-2.588197015595198,90.91000366210938,-0.01472855482350377 5767,2016-08-29,91.75,91.76000213623048,90.97000122070312,90.97000122070312,353500.0,0.008463361339365427,-1.0256465432920274,-6.500254323499491,31.563460002025423,13.992754147041413,-0.6724177917439249,2.130714815310455,4.9186031514430795,3.460836396859804,28.921573266909245,0.790000915527358,-4.020095471800133,-1.4119998931884794,-6.721932867244519,3.89793308086756,-4.066966380216499,1.2429665938395402,-1.784001770019529,79.56519143120617,57.31054101799151,2.6549664870280196,8,-0.6800003051757812,3.579998016357422,5.834999084472656,5.744998931884766,-3.470001220703125,0,-0.02615805477797173,-8.428610354223434,90.9800033569336,-1.617614720071873,90.81999969482422,-1.159984375095367,90.11000061035156,-0.02615805477797173 5768,2016-08-30,91.95999908447266,92.05999755859376,91.55999755859376,91.81999969482422,339900.0,0.002288818359375,1.941208150076049,0.17948667788254627,31.360942070858385,15.655192915703672,-0.9440723210825155,1.4367674855794235,4.563578426401705,3.3486670396747513,31.2588513702927,0.5,-3.949928445048755,-0.8480007171630888,-5.397510407963139,3.7015089736369617,-3.122755562563114,1.4267541282369365,-1.9489207946777327,88.69557429361852,62.8533628962512,2.2747548454000235,8,-0.8899993896484375,3.3699989318847656,5.479999542236328,5.534999847412109,-3.75,1,-0.02740318255931673,-1.0256465432920274,91.75,-8.428610354223434,90.9800033569336,-1.617614720071873,90.81999969482422,-0.02740318255931673 5769,2016-08-31,91.0,92.02999877929688,90.5999984741211,91.68000030517578,363500.0,-0.01043931159232414,1.0724683351854,-4.85716621253406,27.496769137295246,18.044985842604174,0.026558525371982,1.8297953011293089,5.392453562426212,4.413403056876248,33.889026265369836,1.4300003051757812,-3.84517657993203,-1.3884998321533146,-4.78330151599593,2.006301851689301,-3.0859006740746224,0.3089010097679932,-0.9447432515869139,39.604027707484676,12.068881392550267,1.6974008419213105,8,0.06999969482421875,4.329998016357422,6.537498474121094,6.494998931884766,-3.4000015258789062,2,-0.031868148636031934,1.941208150076049,91.95999908447266,-1.0256465432920274,91.75,-8.428610354223434,90.9800033569336,-0.031868148636031934 5770,2016-09-01,90.79000091552734,91.1999969482422,90.4499969482422,90.75,272600.0,-0.002307682246952214,-1.3437242957789495,-0.05882484937562409,31.314644145880166,20.61778425391168,0.22932005873278172,1.7723096943579435,5.472310036733461,4.723670173119061,34.678242231827596,0.75,-3.5755884635879482,-1.3709991455078097,-4.534972895842984,1.7929746048273643,-2.9529860206753966,0.2109877296597773,-0.691449277668454,19.209217320838324,-11.32112469535166,1.5819868751675847,9,0.279998779296875,4.539997100830078,6.689996719360352,6.704998016357422,-2.5100021362304688,3,-0.02577380706783272,1.0724683351854,91.0,1.941208150076049,91.95999908447266,-1.0256465432920274,91.75,-0.02577380706783272 5771,2016-09-02,91.43000030517578,92.08000183105469,91.13999938964844,91.51000213623048,321900.0,0.007049227703432859,-1.8484764414851806,-2.0000000000003553,37.246973983880416,23.77827878106037,-0.4221521222761311,0.9012893595609057,4.661466286193331,4.177341538537661,35.21445591475042,1.2900009155273438,-3.2039900018845344,-0.554999923706049,-3.445540036364065,2.335540188951967,-2.000269980035057,0.890270132622959,-1.2890196756600005,60.12272523028498,26.116728939410343,1.4452700563290102,9,-0.3600006103515625,3.8999977111816406,6.049997329711914,6.064998626708984,-3.9800033569335938,4,-0.030296364801713715,-1.3437242957789495,90.79000091552734,1.0724683351854,91.0,1.941208150076049,91.95999908447266,-0.030296364801713715 5772,2016-09-06,91.33999633789062,91.5999984741211,90.9800033569336,91.43000030517578,259300.0,-0.000984403007598611,1.883696172885506,1.125023841312026,46.779624634371515,28.379513159786345,-0.30986546158277406,0.8041205224497503,4.696305151916832,4.376453014998248,35.50929132152331,0.6199951171875,-2.738498836391827,-0.5000038146972656,-3.198846468102772,2.198838838708241,-1.849425141400019,0.8494175120054877,-1.1574352965510997,54.60102598666927,15.620432196436226,1.3494213267027517,9,-0.26999664306640625,3.990001678466797,6.250001907348633,6.155002593994141,-2.5399932861328125,1,-0.035471841402138105,-1.8484764414851806,91.43000030517578,-1.3437242957789495,90.79000091552734,1.0724683351854,91.0,-0.035471841402138105 5773,2016-09-07,91.33000183105469,91.93000030517578,90.76000213623048,91.44000244140624,302500.0,-0.00010942092442134399,1.1467928437438495,1.2221751292699956,53.696545991598626,33.43911423354262,-0.261531787770906,0.6157072688882295,4.769805895142326,4.476326369145738,35.58985573648796,1.1699981689452983,-2.299312222436839,-0.3639984130859375,-2.8187896457294954,2.0907928195576204,-1.5913940294077236,0.8633972032358486,-1.1066919861278848,53.98786789485469,11.912734490427859,1.227395616321781,9,-0.12000274658203125,3.6499977111816406,6.504997253417969,6.164997100830078,-3.029998779296875,2,-0.033395412138497615,1.883696172885506,91.33999633789062,-1.8484764414851806,91.43000030517578,-1.3437242957789495,90.79000091552734,-0.033395412138497615 5774,2016-09-08,90.19000244140624,91.26000213623048,90.0999984741211,90.91000366210938,211000.0,-0.01248220044665349,-1.5777596934710316,6.545429324456516,43.589778075019986,36.21916217235446,0.9957198634591578,1.4944529486156313,5.915918648841924,5.694101149225503,35.92560314647989,1.2300033569335938,-1.9023391174536926,-1.2894977569580277,-3.451538247047239,0.8725427331311835,-2.370518002002626,-0.20847751191342923,2.029998779296889,4.545647206605248,-38.66691827184109,1.0810202450446031,9,0.9699974060058736,4.539997100830092,7.752496719360352,7.30499649047853,-2.279998779296861,3,-0.021953690024788863,1.1467928437438495,91.33000183105469,1.883696172885506,91.33999633789062,-1.8484764414851806,91.43000030517578,-0.021953690024788863 5775,2016-09-09,88.68000030517578,90.19000244140624,88.66999816894531,90.05000305175781,431500.0,-0.01674245587487877,-1.187045463277529,1.9027783664645919,33.11168850142188,37.35115850470574,2.425284383874029,2.686162842835685,7.3727044408853715,7.271652287178483,36.67572525968632,1.5200042724609233,-1.4963848219868368,-2.5099998474121037,-4.532056559146994,-0.48794313567721304,-3.521028203279556,-1.4989714915446513,3.4976008605956963,0.29331746301649375,-42.722608995365704,1.0110283558674464,9,1.6949996948242188,4.5,9.587499618530273,8.814998626708984,-1.220001220703125,4,-0.012178640362404791,-1.5777596934710316,90.19000244140624,1.1467928437438495,91.33000183105469,1.883696172885506,91.33999633789062,-0.012178640362404791 5776,2016-09-12,89.80000305175781,90.12999725341795,88.43000030517578,88.43000030517578,275100.0,0.01262971067577534,-1.4817423942885257,-1.0,42.925116686246746,38.613564802952546,1.251952183281901,1.3585849329382995,6.136288258958984,6.221447297337193,37.22255902526535,1.6999969482421733,-1.1912018846907841,-1.2139972686767635,-3.0605909157681737,0.6325963784146467,-2.1372940922224757,-0.2907004451310513,2.2372939941406145,39.142935616629465,-5.2422559594338765,0.9232968235457079,9,0.4549980163574219,3.0849952697753906,7.684995651245117,7.694995880126953,-1.6700057983398438,0,-0.016926550343042357,-1.187045463277529,88.68000030517578,-1.5777596934710316,90.19000244140624,1.1467928437438495,91.33000183105469,-0.016926550343042357 5777,2016-09-13,89.19000244140625,89.44999694824219,88.2300033569336,89.01000213623047,516900.0,-0.006792879617164127,2.485749163478621,0.13138682066503685,40.38030899892813,39.615716683849186,1.6322802979169921,1.7321187713637016,6.620709428803423,6.916609681048556,37.744310244816546,1.5699996948242188,-1.0122964342068315,-1.6174980163574162,-3.2941836408073044,0.05918760809247203,-2.455840828582353,-0.7791552041324792,2.630856800048818,25.945942602161804,-17.74237210297814,0.8383428122249433,9,0.9650001525878906,2.700000762939453,8.46999740600586,8.304996490478516,-1.2300033569335938,1,-0.019508974610771723,-1.4817423942885257,89.80000305175781,-1.187045463277529,88.68000030517578,-1.5777596934710316,90.19000244140624,-0.019508974610771723 5778,2016-09-14,88.66999816894531,89.5,88.37000274658203,89.4000015258789,363800.0,-0.005830297771351134,1.4301008228258283,-4.055567329292587,41.68590166014145,41.192286964165426,1.8288418840495382,2.120634672486574,7.014884518008017,7.5204147908803805,37.677623775924644,1.1299972534179688,-0.9106820267593463,-1.985002136230463,-3.8558132300683496,-0.11419104239257649,-2.9204076831494064,-1.0495965893115198,2.8635926017480386,14.521286774703569,-31.837866738473473,0.9354055469189437,9,1.4850044250488281,2.805004119873047,8.795001983642564,8.825000762939453,-1.4099960327148438,2,0.0014661653941256958,2.485749163478621,89.19000244140625,-1.4817423942885257,89.80000305175781,-1.187045463277529,88.68000030517578,0.0014661653941256958 5779,2016-09-15,90.33000183105469,90.4000015258789,88.1500015258789,88.83000183105469,343600.0,0.01872114239752798,1.7439034602108319,-2.054785071538309,47.45058562102504,42.98516935029264,0.07130256552530057,0.4340552090916958,5.231239768938124,5.959665468048712,36.70690307275216,2.25,-0.8781089140955203,-0.29399871826171875,-2.1647749994895378,1.5767775629661003,-1.2293868588756283,0.6413894223521908,0.9393019465378813,96.88890245225694,49.55764612065778,0.9353881406139071,9,-0.21500015258789062,1.1049995422363281,6.989997863769531,7.164997100830078,-2.5699996948242188,3,-0.02247314002155787,1.4301008228258283,88.66999816894531,2.485749163478621,89.19000244140625,-1.4817423942885257,89.80000305175781,-0.02247314002155787 5780,2016-09-16,89.69000244140625,90.16999816894531,89.36000061035156,89.94999694824219,474800.0,-0.007085125392175207,1.3142888283378746,-0.17332967122395834,43.60753018675753,43.691897817278985,0.6021841291585872,1.024178768312396,5.746316141905183,6.691255382460298,35.68372341657066,0.970001220703125,-0.8849194550579114,-0.8689983367919893,-2.7762127577076683,1.0382160841236896,-1.822605547249836,0.08460887366585723,1.2673711110149526,68.44448513454861,20.090189328585097,0.9536072104578409,9,0.34999847412109375,1.7449989318847656,7.629997253417969,7.804996490478516,-1.3300018310546875,4,-0.019846122542584776,1.7439034602108319,90.33000183105469,1.4301008228258283,88.66999816894531,2.485749163478621,89.19000244140625,-0.019846122542584776 5781,2016-09-19,89.43000030517578,90.5999984741211,89.04000091552734,90.26000213623048,213600.0,-0.0028988976380096565,1.0662294485595045,3.192382182052992,37.89145405126025,42.7043233080444,0.613128434741327,1.2049827715147643,5.843238002750468,7.043862679321123,34.6916435580425,1.55999755859375,-0.7745149952958172,-1.0395004272460966,-2.9837487785103605,0.9047479240181673,-2.0116246028782285,-0.06737625161396466,1.2466360445911846,52.24491321163656,7.5147819029232465,0.9721241756321336,9,0.6100006103515625,1.9500007629394531,7.8899993896484375,8.064998626708984,-3.2099990844726562,0,-0.022028415676848767,1.3142888283378746,89.69000244140625,1.7439034602108319,90.33000183105469,1.4301008228258283,88.66999816894531,-0.022028415676848767 5782,2016-09-20,88.88999938964844,90.0199966430664,88.83999633789062,90.0199966430664,172400.0,-0.006038252417361223,1.0885011916738123,1.3614394705395483,34.51061454664435,40.57255314749393,0.8594276541835342,1.6649534722387216,6.204396385313402,7.686882884488426,33.69080283845539,1.1800003051757812,-0.7231972308262726,-1.47450141906738,-3.524348160072151,0.575345321937391,-2.4994247895697583,-0.4495780485650016,1.7099990844726562,30.204032062181202,-8.59444114174013,1.0249233705023852,9,0.81500244140625,2.1000022888183594,7.965000152587891,8.549999237060547,-3.3499984741210938,1,-0.008549917217335223,1.0662294485595045,89.43000030517578,1.3142888283378746,89.69000244140625,1.7439034602108319,90.33000183105469,-0.008549917217335223 5783,2016-09-21,89.58999633789062,89.69000244140625,88.27999877929688,89.2699966430664,254000.0,0.007874867285955878,4.422966886251265,-0.28318625895443283,42.694288474644345,40.473054303007736,-0.12666571546344585,0.9075236106967282,5.312595077286815,7.0964586528981215,32.866296362893195,1.410003662109375,-0.7510303395396107,-0.7085041046142635,-2.76937020961941,1.3523620003908832,-1.7389371571168368,0.32192894788830984,1.0100021362304688,58.77537166096797,19.249361346069975,1.0304330525025769,9,-0.214996337890625,1.0100059509277344,7.045001983642578,7.850002288818359,-4.4199981689453125,2,-0.018193964951961794,1.0885011916738123,88.88999938964844,1.0662294485595045,89.43000030517578,1.3142888283378746,89.69000244140625,-0.018193964951961794 5784,2016-09-22,90.51000213623048,90.6500015258789,89.68000030517578,90.33000183105469,278800.0,0.010269068377567914,3.2174050055562007,0.5625014901175849,48.64865661002077,42.19938409285207,-1.1136144436258917,0.02004937242560345,4.217837001434177,6.2741255185118945,31.285342175996796,1.0600051879882812,-0.8558184550910255,0.19150161743165484,-1.8694258159442967,2.2524290508076064,-0.8389620992563209,1.2219653341196306,-2.3600006103515767,94.09285960320815,49.84897283031188,1.0304637166879724,9,-1.1100006103515767,-0.32500076293946734,4.957498550415025,6.794998168945298,-5.330001831054702,3,-0.03590763366802596,4.422966886251265,89.58999633789062,1.0885011916738123,88.88999938964844,1.0662294485595045,89.43000030517578,-0.03590763366802596 5785,2016-09-23,90.05000305175781,90.5199966430664,89.5999984741211,89.9000015258789,188100.0,-0.005082301111652865,-1.45330349422715,0.8333403975754863,43.22202778204549,42.232374214607475,-0.49041605331881044,0.4420696270068021,4.484786538807626,6.84943422221383,29.638097704446665,0.9199981689453125,-1.0334055774055741,-0.2299976348876953,-2.2802196347560084,1.8202243649806178,-1.2551086348218519,0.7951133650464612,-1.850001525878909,74.68363802588841,31.107911000433816,1.025110999934157,9,-0.6500015258789062,0.13499832153320312,4.514993667602539,6.439994812011719,-4.010002136230469,4,-0.025430325795892772,3.2174050055562007,90.51000213623048,4.422966886251265,89.58999633789062,1.0885011916738123,88.88999938964844,-0.025430325795892772 5786,2016-09-26,89.63999938964844,90.31999969482422,89.2699966430664,89.44999694824219,293900.0,-0.004553066609822576,-2.818171729782217,1.2666700574741874,41.90478820104953,42.40176079262097,-0.11789351471779241,0.7868800048949538,4.709437520606841,7.3658698351200655,29.089850554771868,1.0500030517578125,-1.0744309113844253,-0.5730010986328153,-2.6144668296400226,1.468464632374392,-1.593733964136419,0.4477317668707883,-1.3909978637695275,57.38392549599055,14.574811635761698,1.0207328655036048,9,-0.23999786376953125,0.5450019836425781,4.477499008178711,6.604999542236328,-3.5400009155273438,0,-0.014279326059931763,-1.45330349422715,90.05000305175781,3.2174050055562007,90.51000213623048,4.422966886251265,89.58999633789062,-0.014279326059931763 5787,2016-09-27,89.3499984741211,89.80000305175781,88.30999755859375,89.62000274658203,255400.0,-0.0032351731091246894,3.7301395078473165,-1.4210568583360104,40.816329419325,42.305141654752475,0.22036309985635683,0.9358408588438607,4.831072789928726,7.640825445677976,28.726547241757004,1.4900054931640625,-0.8984905740893367,-0.7430019378662109,-2.68372457500152,1.197720699269098,-1.7133632564338654,0.22735938070144357,-1.0529769482421898,45.147614126918214,3.597524018394182,0.9703613185676574,9,0.0500030517578125,0.8350028991699219,4.559999465942383,6.694999694824219,-3.1399993896484375,1,-0.035030747698608256,-2.818171729782217,89.63999938964844,-1.45330349422715,90.05000305175781,3.2174050055562007,90.51000213623048,-0.035030747698608256 5788,2016-09-28,89.44000244140625,89.62000274658203,88.44999694824219,89.61000061035156,472500.0,0.0010073191809982784,11.315692258271763,0.6296128849957615,46.14595078622549,42.160182228663636,0.2805763106185992,0.6823495330150422,4.5664090564262665,7.500220714569394,28.632032608981472,1.1700057983398438,-0.8823039209450769,-0.5269981384277287,-2.2749969241278336,1.2210006472723762,-1.4009975312777811,0.34700125442232377,-1.1300048828125,48.2907250846894,1.9747327041716716,0.8739993928500495,9,0.024997711181640625,0.7449989318847656,4.469995498657227,6.439994812011719,4.599998474121094,2,-0.04360466703289578,3.7301395078473165,89.3499984741211,-2.818171729782217,89.63999938964844,-1.45330349422715,90.05000305175781,-0.04360466703289578 5789,2016-09-29,88.0999984741211,89.76000213623047,88.06999969482422,89.41000366210938,188600.0,-0.014982154860326835,-1.4671519026112525,7.705995871106723,46.966526528827224,42.533404044449156,1.4203537841146385,1.8909004688642739,5.675507529845021,8.805268874467572,28.137292874200348,1.69000244140625,-0.8198734499711975,-1.7220020294189453,-3.586446772697542,0.14244271385965135,-2.6542244010582436,-0.789779657779647,2.5500030517578125,1.224441496484246,-48.80994169479375,0.9322223716393018,9,1.2600021362304688,2.045001983642578,5.809999465942383,7.729999542236328,5.290000915527344,3,-0.03325766578800171,11.315692258271763,89.44000244140625,3.7301395078473165,89.3499984741211,-2.818171729782217,89.63999938964844,-0.03325766578800171 5790,2016-09-30,88.44999694824219,88.83999633789062,87.86000061035156,88.33999633789062,439000.0,0.003972740978240852,1.2022391002451696,-0.0839695990215777,42.32080518971018,43.02555417094359,0.9789051891605709,1.4299189038858202,5.110995862455582,8.389102651365704,27.589581182350685,0.9799957275390625,-0.7229687100292495,-1.2550033569335994,-3.156986835931434,0.6469801220642353,-2.205995096432517,-0.3040116174346821,2.1484045410156227,23.98359989703415,-26.295436023240317,0.9509917394989198,9,0.8050041198730469,1.5900039672851562,5.347501754760742,7.295001983642578,6.660003662109375,4,-0.03697000289304575,-1.4671519026112525,88.0999984741211,11.315692258271763,89.44000244140625,3.7301395078473165,89.3499984741211,-0.03697000289304575 5791,2016-10-03,88.66000366210938,88.95999908447266,88.01000213623047,88.0999984741211,239600.0,0.0023742987124135695,-1.5675667316198076,5.090928006658344,46.841496483580045,44.39565216393645,0.724362550479313,1.0558865839713576,4.652577981311197,8.124973985828944,27.809861493037857,0.9499969482421875,-0.8060398835915805,-0.9064968109130831,-2.67856485031011,0.8655712284839439,-1.7925308306115966,-0.02046279121456962,1.828861791992182,41.237218813905926,-11.61913374810571,0.8860340196985128,10,0.5949974060058594,1.3799972534179688,4.942495346069336,7.054996490478516,9.159996032714844,0,-0.02955112382542957,1.2022391002451696,88.44999694824219,-1.4671519026112525,88.0999984741211,11.315692258271763,89.44000244140625,-0.02955112382542957 5792,2016-10-04,88.0999984741211,88.87000274658203,87.7699966430664,88.68000030517578,254100.0,-0.006316322635429916,1.2916633553206707,-1.0357079603820112,46.61923125307144,44.831756917095014,1.2969047213555314,1.4342482592888786,4.967372406857962,8.613798599879786,28.009137602257304,1.100006103515625,-0.8134548229213578,-1.304502105712885,-2.9838836096203067,0.37487939819453686,-2.144192857666596,-0.46481135375917404,2.2837123862304622,16.582960810323808,-39.423790882805235,0.8396907519537107,10,1.1100006103515625,1.8250007629394531,5.307500839233398,7.615001678466797,12.27999877929686,1,-0.022701475989099884,-1.5675667316198076,88.66000366210938,1.2022391002451696,88.44999694824219,-1.4671519026112525,88.0999984741211,-0.022701475989099884 5793,2016-10-05,88.27999877929688,88.68000030517578,88.05000305175781,88.37999725341797,330500.0,0.0020431363029893568,-1.2500306543685882,0.1724106179790061,35.25183488957737,43.34322117037908,1.0186627525011858,1.0688331729756158,4.5040580278453035,8.370606059502137,28.533114335084402,0.6299972534179688,-0.7362363467064341,-0.9720016479492131,-2.4579607689841367,0.5139574730857106,-1.714981208466682,-0.22902208743174413,1.946889228017568,25.628177308173015,-24.165971467046177,0.7429795605174644,10,0.8649978637695312,1.6450004577636719,4.920000076293945,7.185001373291016,12.1300048828125,2,-0.023448116486717296,1.2916633553206707,88.0999984741211,-1.5675667316198076,88.66000366210938,1.2022391002451696,88.44999694824219,-0.023448116486717296 5794,2016-10-06,88.20999908447266,88.2699966430664,87.55999755859375,87.97000122070312,179200.0,-0.0007929281353891149,2.9445162657624246,-2.4000152590218966,38.40127809739519,42.80758231652905,0.813662178386096,1.0360069000785757,4.3082673646195815,8.368381359900141,28.819886588734946,0.720001220703125,-0.5706434922231551,-0.9430011749267635,-2.4296613155165687,0.5436589656630417,-1.686331245221666,-0.19967110463186089,1.8694754409869034,46.428629816731245,-0.9648044508441416,0.7433300702949002,10,0.7299995422363281,1.6100006103515625,4.989999771118164,7.119998931884766,12.870002746582031,3,0.06609230123074483,-1.2500306543685882,88.27999877929688,1.2916633553206707,88.0999984741211,-1.5675667316198076,88.66000366210938,0.06609230123074483 5795,2016-10-07,87.5999984741211,88.30000305175781,87.16999816894531,88.30000305175781,359800.0,-0.006915322714915906,2.2285642663295224,-2.9167117016880186,36.40419989162453,42.19640583770405,1.161752593806881,1.6453034865174914,4.655383399516666,8.916566963305513,28.490854462496916,1.1300048828125,-0.5748908626043203,-1.4990016937255888,-3.129501627734598,0.1314982402834204,-2.3142516607300934,-0.6837517267210842,2.2779178939891978,24.02235113098257,-21.81731880710427,0.8152499670045021,10,0.8850021362304688,2.0250015258789062,5.600000381469727,7.729999542236328,13.95999908447267,4,0.06609590201348947,2.9445162657624246,88.20999908447266,-1.2500306543685882,88.27999877929688,1.2916633553206707,88.0999984741211,0.06609590201348947 5796,2016-10-10,88.27999877929688,88.76000213623047,87.98999786376953,88.19999694824219,114300.0,0.007762560696581211,-2.08001708984375,-0.11428758269664636,45.56041969287084,42.72352697920913,0.3001080748334033,0.891286262012926,3.67145892708416,8.168497996756031,27.820432361691605,1.160003662109375,-0.7138220398159945,-0.7430011749267607,-2.3776171927439123,0.891614842890391,-1.5603091838353436,0.07430683398182225,1.32712576889692,65.29397773120368,16.754568373581243,0.8173080089085789,10,0.18500137329101562,1.345001220703125,4.920000076293945,7.049999237060547,13.370002746582031,0,0.07736748896123036,2.2285642663295224,87.5999984741211,2.9445162657624246,88.20999908447266,-1.2500306543685882,88.27999877929688,0.07736748896123036 5797,2016-10-11,87.44999694824219,88.44000244140625,87.0,87.93000030517578,215600.0,-0.00940192390724559,-1.0869642136455864,-5.999904634751097,34.71435671405595,41.453349860079186,0.9300570025280877,1.6698621439318941,4.188395573057818,8.919325222097171,27.239079042353666,1.44000244140625,-0.7865664597064779,-1.4860027313232393,-3.262274576176395,0.29026911352991647,-2.3741386537498244,-0.5978668088966543,1.9134149620267635,25.56797738927638,-20.781211461160837,0.8881359224265782,10,0.9300041198730469,2.015003204345703,5.750001907348633,7.880001068115234,15.150001525878906,1,0.11858208242956914,-2.08001708984375,88.27999877929688,2.2285642663295224,87.5999984741211,2.9445162657624246,88.20999908447266,0.11858208242956914 5798,2016-10-12,88.80000305175781,89.08000183105469,86.68000030517578,87.66999816894531,256400.0,0.015437463128953999,1.8402343891075879,-2.3541603751092746,38.492651475711746,40.51180818751081,-0.5814229917709781,0.3479338091941031,2.566794668499341,7.480744670753779,26.405076182331022,2.4000015258789062,-0.7871886881635106,-0.14249687194823935,-1.915618777279164,1.6306250333826853,-1.0290578246137017,0.744064080717223,-1.8000030517578125,88.3333916133934,46.03965658702117,0.8865609526654626,10,-0.9200019836425781,0.5049972534179688,4.399995803833008,6.529994964599609,15.739997863769531,2,0.13040533562719192,-1.0869642136455864,87.44999694824219,-2.08001708984375,88.27999877929688,2.2285642663295224,87.5999984741211,0.13040533562719192 5799,2016-10-13,88.30000305175781,88.5,87.33999633789062,88.0199966430664,294000.0,-0.005630630437124751,2.4117739456293688,0.24779221129955709,38.28652901813071,40.063555279557534,-0.0559528282154389,0.7252369265983276,2.7725069041285906,7.893473126567727,26.451039333733544,1.4600067138671875,-0.7671715996131638,-0.5409969329834041,-2.2089873449463084,1.1269934789795002,-1.3749921389648563,0.29299827299804804,-1.6200027465820312,67.50007152552826,28.09294645670053,0.833995205981453,10,-0.4200019836425781,0.6699981689453125,4.79499626159668,7.029994964599609,14.95999908447267,3,0.13714609503754138,1.8402343891075879,88.80000305175781,-1.0869642136455864,87.44999694824219,-2.08001708984375,88.27999877929688,0.13714609503754138 5800,2016-10-14,87.91000366210938,88.79000091552734,87.47000122070312,88.79000091552734,224400.0,-0.004416753977005361,2.0000086697935724,-3.142775401215226,38.38933322409856,39.12442602850403,0.2787016658929815,1.0277385347352777,2.988182805063559,8.154725965354132,26.375350073417604,1.3199996948242188,-0.8483656981024836,-0.841996383666995,-2.509199605391899,0.825206838057909,-1.67559799452944,-0.008394772804550144,-1.2300033569335938,51.25010728829238,13.533770897535923,0.8336016108624492,10,-0.030002593994140625,0.7549972534179688,5.034996032714844,7.419994354248047,16.05999755859375,4,0.14981228097277155,2.4117739456293688,88.30000305175781,1.8402343891075879,88.80000305175781,-1.0869642136455864,87.44999694824219,0.14981228097277155 5801,2016-10-17,87.45999908447266,87.91999816894531,87.1500015258789,87.9000015258789,219200.0,-0.00511892343181275,2.2083479034873,0.5000043348967861,37.582183581930934,38.120309620599535,0.6041136261139144,1.394062602391827,3.2676133983248405,8.467589394899193,26.808781973367278,0.7699966430664062,-0.8572716624274932,-1.1935009002685604,-2.9236349479382255,0.5366331474011048,-2.058567924103386,-0.3284338764337349,-0.73199874877929,32.499928474471744,-4.099747536084351,0.8650670238348316,10,0.4200019836425781,1.2050018310546875,4.317501068115234,7.244998931884766,16.599998474121108,0,0.16121654038096578,2.0000086697935724,87.91000366210938,2.4117739456293688,88.30000305175781,1.8402343891075879,88.80000305175781,0.16121654038096578 5802,2016-10-18,88.12999725341797,88.5199966430664,87.56999969482422,88.08999633789062,122500.0,0.007660624010505712,1.3170665897524167,-0.09091066722152864,42.00243506417893,38.87037630666637,-0.0683717294405568,0.7001022237833467,2.45419871068151,7.65497022614646,26.884816007037077,1.05999755859375,-0.8298361633577827,-0.48550262451172443,-2.2271123540514566,1.2561071050280077,-1.3563074892815905,0.38530224025814164,-1.35495688781738,60.41650109831422,24.25072637486651,0.8708048647698649,10,-0.24999618530273438,0.535003662109375,3.44000244140625,6.4550018310546875,15.480003356933594,1,0.15340978887794754,2.2083479034873,87.45999908447266,2.0000086697935724,87.91000366210938,2.4117739456293688,88.30000305175781,0.15340978887794754 5803,2016-10-19,87.95999908447266,88.54000091552734,87.76000213623047,88.30999755859375,149900.0,-0.0019289478525283954,-1.0800179038279605,-8.749761586877742,49.0028561243653,40.04832942077417,0.05750855227670115,0.7818075328503227,2.4755255813377914,7.6746417593514025,26.6058171685697,0.779998779296875,-0.8764914377260595,-0.5740009307861271,-2.2756975779480086,1.1276957163757544,-1.424849254367075,0.27684739279482073,-1.1388594895629893,49.390113417504814,8.440790427407187,0.8508483235809424,10,-0.07999801635742188,0.7050018310546875,3.0625038146972656,6.525001525878906,15.709999084472656,2,0.16643928538003805,1.3170665897524167,88.12999725341797,2.2083479034873,87.45999908447266,2.0000086697935724,87.91000366210938,0.16643928538003805 5804,2016-10-20,87.26000213623047,88.13999938964844,87.18000030517578,87.5199966430664,149800.0,-0.007958128189268665,-3.571444141689373,0.7428446866485013,41.926784906465095,40.66194997797867,0.6800963262677584,1.2920843976102105,3.008237095412383,8.230371428399735,27.425061559707835,0.9599990844726562,-0.9002124855434772,-1.1114978790283203,-2.6294796235100506,0.40648386545341,-1.8704887512691784,-0.3525070067874623,-0.3936852965979085,6.7073567859767955,-34.88486466511492,0.7589908722408645,10,0.6199989318847656,1.404998779296875,3.5550003051757812,7.224998474121094,16.119995117187486,3,0.1980288603743019,-1.0800179038279605,87.95999908447266,1.3170665897524167,88.12999725341797,2.2083479034873,87.45999908447266,0.1980288603743019 5805,2016-10-21,87.76000213623047,88.06999969482422,86.5,86.9800033569336,207400.0,0.005730002151723479,1.242866485013624,-3.000058688890193,44.12532507049211,40.502495019936596,0.22929221299270353,0.644785274961805,2.3436350897408715,7.589463096603481,28.405091960505846,1.5699996948242188,-0.8354121120359252,-0.4969978332519531,-1.8140621718169427,0.8200665053130365,-1.155530002534448,0.16153433603054168,1.3199996948242188,61.76478288024474,19.29620327653086,0.6585321692824931,10,0.029998779296875,0.8149986267089844,3.0149993896484375,6.68499755859375,16.31999969482422,4,0.17661804492597044,-3.571444141689373,87.26000213623047,-1.0800179038279605,87.95999908447266,1.3170665897524167,88.12999725341797,0.17661804492597044 5806,2016-10-24,88.36000061035156,89.05000305175781,87.93000030517578,88.69000244140625,161400.0,0.00683681015856985,1.133332364524145,-0.4230799327047224,51.68832455623207,42.38849144684505,-0.40025574862391977,-0.05905191970454382,1.61968656630944,6.834168579635119,28.813766929085972,1.2900009155273438,-0.7855702472043902,0.16700057983398153,-0.9805945838574814,1.3145957435254445,-0.40679700201175706,0.7407981616797201,-1.8600006103515625,72.94111311237037,26.074648193401316,0.5737975818457346,10,-0.5699996948242188,0.21500015258789062,2.377500534057617,6.084999084472656,14.459999084472656,0,0.17666365439706455,1.242866485013624,87.76000213623047,-3.571444141689373,87.26000213623047,-1.0800179038279605,87.95999908447266,0.17666365439706455 5807,2016-10-25,86.22000122070312,88.13999938964844,85.97000122070312,88.05000305175781,278000.0,-0.024219096591967748,1.1592080590919098,5.545429324455542,39.33749079892209,42.48236248275731,1.728713030114676,1.933567841975247,3.6083133452624168,8.809481826032368,29.071266868485967,2.3899993896484375,-0.7188391795751414,-1.8164989471435575,-3.1399604689365788,-0.4930374253505363,-2.478229708040061,-1.154768186247054,2.8300018310546875,8.116878291412972,-39.72440515538105,0.661730760896508,10,1.2900009155273438,2.0900001525878906,4.489999771118164,8.224998474121094,14.75,1,0.20691250388902693,1.133332364524145,88.36000061035156,1.242866485013624,87.76000213623047,-3.571444141689373,87.26000213623047,0.20691250388902693 5808,2016-10-26,85.54000091552734,86.44999694824219,85.08000183105469,85.61000061035156,242500.0,-0.007886804634056332,-1.7676728755172972,0.038251161084290136,37.00098803218162,42.33952459542963,2.120661422122083,2.431050124048255,4.177499026034269,9.319329476879801,29.501633127827837,1.3699951171875,-0.800293587202134,-2.301499176025388,-3.879109206437377,-0.7238891456133985,-3.0903041912313824,-1.5126941608193931,3.5100021362304688,11.586875139327692,-34.92808573255748,0.7888050152059966,10,1.5250015258789062,2.325000762939453,4.807500839233398,8.904998779296875,14.540000915527344,2,0.21124619477931428,1.1592080590919098,86.22000122070312,1.133332364524145,88.36000061035156,1.242866485013624,87.76000213623047,0.21124619477931428 5809,2016-10-27,85.16999816894531,85.8499984741211,84.54000091552734,85.8499984741211,588800.0,-0.004325493834719696,2.852932266714537,9.71433242506812,37.88634719579996,42.283637258952005,2.2350173352323424,2.7091913731344732,4.454926263450986,9.517695694531653,29.808663425797867,1.30999755859375,-0.740557207759494,-2.5250019073486385,-4.4965313541197816,-0.5534724605774954,-3.51076663073421,-1.539237183963067,3.7212048339843733,13.968890354995054,-33.92925899200546,0.9857647233855685,10,1.6250038146972656,2.4250030517578125,4.817502975463867,9.275001525878906,15.520004272460923,3,0.2172126382262325,-1.7676728755172972,85.54000091552734,1.1592080590919098,86.22000122070312,1.133332364524145,88.36000061035156,0.2172126382262325 5810,2016-10-28,85.18000030517578,86.08999633789062,84.9800033569336,85.36000061035156,272600.0,0.00011743731883884223,-2.827600268346904,0.264706212343906,33.4401936690753,41.82341615752361,2.008226044845699,2.5735981176973723,4.349266590938015,9.340440297843315,29.91359088570058,1.1099929809570312,-0.817943573834981,-2.3514999389648494,-4.584433783288432,-0.11856609464126677,-3.4679668611266408,-1.235033016803058,3.4501305725097637,14.190667106498516,-30.205504160929642,1.1164669221617918,10,1.6150016784667969,2.3499984741210938,4.61250114440918,9.264999389648438,16.379997253417983,4,0.21366514302696338,2.852932266714537,85.16999816894531,-1.7676728755172972,85.54000091552734,1.1592080590919098,86.22000122070312,0.21366514302696338 5811,2016-10-31,86.04000091552734,86.41000366210938,85.01000213623047,85.2699966430664,363200.0,0.01009627385853995,-1.1705562981275357,-4.277794261009621,42.49203951682163,41.877816652261686,1.0343935171219698,1.5887030074862594,3.3942146452822897,8.325111453603682,30.046382698476638,1.4000015258789062,-0.8489927470919838,-1.3604991912841768,-3.6219053183899206,0.9009069358215669,-2.4912022548370487,-0.22979612773130498,2.3447221644287026,41.66668432730964,-4.899991461104548,1.1307030635528748,10,0.7550010681152344,1.3899993896484375,3.752500534057617,8.404998779296875,17.54999542236328,0,0.20966992937667128,-2.827600268346904,85.18000030517578,2.852932266714537,85.16999816894531,-1.7676728755172972,85.54000091552734,0.20966992937667128 5812,2016-11-01,86.0999984741211,86.69000244140625,85.73999786376953,86.31999969482422,312900.0,0.0006973216870680421,-1.0212810856437893,-0.2857142857142857,33.3333019366421,40.136755075847994,0.7332694030131535,1.4452886592652874,3.2453180057034103,8.11877670834582,29.925350319573752,0.9500045776367188,-0.8603986292812777,-1.2005016326904325,-3.5080775068557273,1.1070742414748622,-2.354289569773087,-0.04671369560777805,2.054041275969226,72.55797448590337,29.982589713111864,1.153787937082649,11,0.6950035095214844,1.0700035095214844,3.692502975463867,8.345001220703125,18.830001831054688,1,0.1941928166901028,-1.1705562981275357,86.04000091552734,-2.827600268346904,85.18000030517578,2.852932266714537,85.16999816894531,0.1941928166901028 5813,2016-11-02,86.20999908447266,87.5999984741211,85.79000091552734,85.81999969482422,488000.0,0.001277591315923532,-7.044488148926791,-1.7727146622277707,36.446146462622394,39.52779524875436,0.3899312478175574,1.2356077203794342,3.048442471360687,7.861592915491499,29.481009182235052,1.80999755859375,-0.831712484343825,-0.9870010375976506,-3.295285219905253,1.3212831447099518,-2.1411431287514517,0.1671410535561506,1.7271983355438891,54.57514710282238,14.526630639406257,1.1541420911538,11,0.5850028991699219,0.94000244140625,3.5825023651123047,8.235000610351562,18.090003967285142,2,0.17120986304347263,-1.0212810856437893,86.0999984741211,-1.1705562981275357,86.04000091552734,-2.827600268346904,85.18000030517578,0.17120986304347263 5814,2016-11-03,94.04000091552734,96.12000274658205,92.88999938964844,94.5,1081200.0,0.09082475251371336,-1.3405803311044195,-1.1794866778825464,70.23101200005439,42.42842712981684,-7.126628839014884,-6.466785959814132,-4.753449715784342,-0.07618573988452226,29.196315653793704,9.91000366210939,-0.6954353165017864,6.551500701904303,2.728856748914808,10.374144654893797,4.640178725409555,8.46282267839905,-9.5,81.32852832121797,40.93317130582834,1.9113219764947456,11,-3.7099990844726562,-3.7099990844726562,-4.215000152587891,0.404998779296875,8.83999633789061,3,0.06422799720039185,-7.044488148926791,86.20999908447266,-1.0212810856437893,86.0999984741211,-1.1705562981275357,86.04000091552734,0.06422799720039185 5815,2016-11-04,93.38999938964844,94.58000183105469,92.16999816894531,94.58000183105469,825400.0,-0.006911968519255796,3.0504180130276453,2.586966977924469,69.31596382622872,44.38705371537202,-6.251432045987414,-5.650473964526995,-4.105200955017878,0.46467785511276816,28.497499272605097,2.410003662109375,-0.6213374902934987,5.611999130249018,0.9655757770552356,10.2584224834428,3.2887874536521196,7.935210806845916,-8.618398437500005,75.42751388879341,32.627552034473474,2.3232116765968933,11,-3.05999755859375,-3.05999755859375,-3.6374988555908203,1.0149993896484375,10.540000915527344,4,0.07816686047186061,-1.3405803311044195,94.04000091552734,-7.044488148926791,86.20999908447266,-1.0212810856437893,86.0999984741211,0.07816686047186061 5816,2016-11-07,95.11000061035156,95.58000183105469,94.2300033569336,94.79000091552734,414700.0,0.018417402633517765,1.1428510877923839,-0.26890675488536697,71.28049605946461,47.936276522098964,-7.725692273700815,-7.20179245416881,-5.812162700028125,-1.3483823949149212,28.483447550920125,2.19000244140625,-0.3676096721126072,6.990500259399411,1.3016798697317427,12.67932064906708,4.14609006456557,9.834910454233253,-10.111431622314456,90.26973351522338,47.64516627534678,2.8444101948338347,11,-4.779998779296875,-4.779998779296875,-5.462499618530273,-0.8100013732910156,8.010002136230483,0,0.06781618028441261,3.0504180130276453,93.38999938964844,-1.3405803311044195,94.04000091552734,-7.044488148926791,86.20999908447266,0.06781618028441261 5817,2016-11-08,97.81999969482422,98.62999725341795,94.75,94.75,710400.0,0.028493313711299706,-1.5276857583792784,9.593758195646473,76.02956530986455,52.27278510850818,-9.629873641281222,-9.586571646128164,-8.502186127959988,-4.112835732399503,28.126484788968153,3.8799972534179545,-0.07127300157340244,9.181999206542969,2.044296161016888,16.31970225206905,5.613147683779928,12.75085072930601,-12.599002031616209,93.69160599989077,49.77795610232269,3.56885152276304,11,-6.2350006103515625,-6.2350006103515625,-8.17249870300293,-3.520000457763672,5.709999084472656,1,0.05898585832209635,1.1428510877923839,95.11000061035156,3.0504180130276453,93.38999938964844,-1.3405803311044195,94.04000091552734,0.05898585832209635 5818,2016-11-09,100.37999725341795,100.41999816894531,95.9499969482422,97.0,757000.0,0.026170492400126033,1.583816418196764,1.1009764134883686,81.53844517363838,57.1230182171569,-11.02258596325872,-11.841672074912807,-11.018818713868171,-6.726047170500422,28.67277209982252,4.470001220703111,0.20776475571541653,11.162997055053694,2.2998177210673134,20.026176389040074,6.731407388060504,15.594586722046884,-14.622639606601552,99.5151404178502,48.79271874203154,4.431589666993191,11,-7.679996490478501,-7.899997711181626,-10.812498092651353,-6.124999999999986,3.1200027465820455,2,0.04532778617507782,-1.5276857583792784,97.81999969482422,1.1428510877923839,95.11000061035156,3.0504180130276453,93.38999938964844,0.04532778617507782 5819,2016-11-10,100.41000366210938,100.87000274658205,99.2699966430664,100.3499984741211,583800.0,0.00029892816808585465,2.265307393480717,0.01775302862379613,81.11164692394439,62.4198463565868,-9.681577351131054,-11.507927453746504,-10.973269006246483,-6.795741747467616,29.28079919331016,1.6000061035156392,0.8473088207008601,10.587503433227539,0.4282391665717995,20.74676769988328,5.507871299899662,15.667135566555416,-13.772887583965243,94.71265698347915,43.512128768124285,5.079632133327871,11,-7.470001220703125,-7.7050018310546875,-10.875005722045898,-6.155006408691406,3.9799957275390625,3,0.03874115374737652,1.583816418196764,100.37999725341795,-1.5276857583792784,97.81999969482422,1.1428510877923839,95.11000061035156,0.03874115374737652 5820,2016-11-11,101.08000183105469,101.1500015258789,99.4800033569336,100.0,360200.0,0.006672623687973722,1.7376991770267904,17.998474253019708,81.17645958853646,66.718115253444,-8.78255256466305,-11.742728907673438,-11.551597884258882,-7.498901324724699,30.297715414614874,1.6699981689453125,1.673224436296536,10.599001693725583,-0.6835124550316465,21.881515842482813,4.957744619346968,16.240258768104198,-13.304254819435528,98.98844344875184,48.45028230092914,5.641257074378617,11,-7.635002136230469,-8.235000610351562,-11.700002670288086,-6.930004119873047,2.589996337890625,4,0.017807631477607,2.265307393480717,100.41000366210938,1.583816418196764,100.37999725341795,-1.5276857583792784,97.81999969482422,0.017807631477607 5821,2016-11-14,101.55999755859376,101.6999969482422,101.0,101.1500015258789,456300.0,0.004748671535852678,1.0289919172038189,0.37962531259273136,90.92847342944034,73.11757875264381,-7.632117146508492,-11.712744970949856,-11.953088956202535,-8.032117586355199,31.176165750527574,0.6999969482422017,2.6215021256183206,10.373997497558605,-1.837550831839522,22.585545826956732,4.2682233328595345,16.479771662257676,-12.446825095548633,97.98561940831001,40.34310993482115,6.105774164699067,11,-7.814998626708999,-8.439998626708999,-12.504997253417983,-7.604999542236342,2.6300048828124716,0,0.023335986643901574,1.7376991770267904,101.08000183105469,2.265307393480717,100.41000366210938,1.583816418196764,100.37999725341795,0.023335986643901574 5822,2016-11-15,101.6500015258789,101.81999969482422,100.66999816894531,101.41000366210938,379700.0,0.0008862147444737012,2.9655621473014038,0.5853663075233798,94.3801445843096,79.5546896550535,-5.9054035605218616,-11.318221464276562,-11.959022277196809,-8.115801506091074,32.74851627989721,1.1500015258789062,3.72404537449637,9.788001251220706,-3.184404544203943,22.760407046645355,3.3017983535083886,16.274204148933023,-11.026410124610123,97.10395077678116,32.24625668201442,6.4862028977123245,11,-4.655002593994141,-8.470001220703125,-12.605001449584961,-7.695003509521484,1.6399993896484375,1,0.014461398904444644,1.0289919172038189,101.55999755859376,1.7376991770267904,101.08000183105469,2.265307393480717,100.41000366210938,0.014461398904444644 5823,2016-11-16,102.5999984741211,102.75,100.91999816894531,101.30999755859376,315600.0,0.009345764230021425,1.3018833521268685,5.37505165781855,96.52962408232412,82.47675766419458,-4.789667312488831,-11.715869130966013,-12.81185397487954,-8.994492367584996,34.50181392119603,1.8300018310546875,4.799223142149657,10.005998229980463,-3.672323039074641,23.684319499035567,3.166837595452904,16.845158864508022,-10.408909911754549,95.68961548327125,23.38710470100436,6.839160634527552,11,-5.1399993896484375,-8.954998016357422,-13.677497863769531,-8.729999542236328,0.15000152587890625,2,0.00906433059460876,2.9655621473014038,101.6500015258789,1.0289919172038189,101.55999755859376,1.7376991770267904,101.08000183105469,0.00906433059460876 5824,2016-11-17,104.54000091552734,104.62000274658205,102.58999633789062,102.5999984741211,476800.0,0.018908406142867262,-1.071428015352172,1.5038767942371665,96.85381698614597,85.53651912640761,-5.681033198712271,-12.959353332765048,-14.593393620504031,-10.873697405563789,36.01897551960172,2.0300064086914205,6.127020665057174,11.082000732421875,-3.340450507134136,25.504451971977886,3.8707751126438694,18.29322635219988,-10.65948652313945,98.44354395808259,18.01406886648229,7.211225619778003,11,-5.114997863769531,-9.959999084472656,-15.947500228881836,-10.830001831054688,-2.1699981689452983,3,-0.009948353801600862,1.3018833521268685,102.5999984741211,2.9655621473014038,101.6500015258789,1.0289919172038189,101.55999755859376,-0.009948353801600862 5825,2016-11-18,103.26000213623048,104.41000366210938,103.2300033569336,104.1500015258789,287600.0,-0.01224410530023956,-1.4842191490386931,-0.45876199465155787,90.84440162461217,87.71028641142401,-3.1891083917658847,-11.023789415980488,-13.117859253770277,-9.560484468116954,37.127117296828935,1.30999755859375,7.523054510933889,9.027001953125009,-5.767259269918867,23.821263176168884,1.629871341603078,16.42413256464694,-7.446379840087644,65.5696447024058,-18.946670990430917,7.397130611521938,11,-3.5750007629394673,-8.680000305175795,-14.835000991821303,-9.90000152587892,-1.790000915527358,4,0.010943223223326637,-1.071428015352172,104.54000091552734,1.3018833521268685,102.5999984741211,2.9655621473014038,101.6500015258789,0.010943223223326637 5826,2016-11-21,103.97000122070312,104.0,102.87999725341795,103.26000213623048,467000.0,0.006875838367075948,1.909110725786512,-0.7977523273955426,91.11826964094809,89.38680911487772,-2.8051383205051934,-11.072033344191027,-13.656147539357377,-10.270007073466473,39.34250379081914,1.1200027465820455,7.946891929579465,8.956501007080078,-6.176361411588928,24.089363425749085,1.390069797745582,16.522932216414574,-6.571230443481227,83.54428423807516,-2.3820415757371904,7.566431209334503,11,-3.6850013732910014,-9.389999389648438,-15.697500228881836,-10.860000610351562,-2.5900039672851705,0,-0.002885477043719331,-1.4842191490386931,103.26000213623048,-1.071428015352172,104.54000091552734,1.3018833521268685,102.5999984741211,-0.002885477043719331 5827,2016-11-22,104.05999755859376,104.48999786376952,103.41999816894531,103.86000061035156,285700.0,0.0008655990846782036,1.018871998618096,0.28168620582201337,91.11008573668649,90.45032473299418,-2.1421793497488864,-10.284252949709071,-13.550181856805366,-10.358839065012646,40.4497975330189,1.0699996948242045,8.504614027228826,8.154497528076192,-6.898859921333113,23.207854977485496,0.6278188033715395,15.681176252780844,-5.3614050268870415,84.8647433742915,-4.819623297752898,7.526678724704652,11,-2.1149978637695455,-9.479995727539077,-15.787496566772475,-11.874996185302749,-2.9899978637695455,1,0.0012493262143242756,1.909110725786512,103.97000122070312,-1.4842191490386931,103.26000213623048,-1.071428015352172,104.54000091552734,0.0012493262143242756 5828,2016-11-23,103.61000061035156,104.27999877929688,103.12999725341795,103.69000244140624,219900.0,-0.004324398989043021,-1.211523225446723,-0.40001525902179724,83.39149883855333,90.70364161239519,-1.3251799437841925,-8.865631008698571,-12.888647722913305,-9.906131167275902,41.08630897532357,1.1500015258789205,8.928804267697814,6.801000595092773,-7.795008035291957,21.397009225477504,-0.4970037200995989,14.099004910285146,-3.845554239967285,50.246357257485265,-38.82216146375732,7.298004315192365,11,-1.55999755859375,-9.029998779296875,-15.337499618530273,-11.60000228881836,-3.75,2,-0.0030885020069408853,1.018871998618096,104.05999755859376,1.909110725786512,103.97000122070312,-1.4842191490386931,103.26000213623048,-0.0030885020069408853 5829,2016-11-25,103.66999816894531,104.22000122070312,103.33000183105469,103.87999725341795,99700.0,0.0005790711151463235,-1.0000171448655415,2.6249284760636113,87.40904689138044,91.39615131271117,-0.9768419478997998,-7.872203758290993,-12.785564547546187,-9.970226539601356,41.50255194159614,0.8899993896484375,9.023377798916584,5.935998153686526,-7.87818909515039,19.750185402523442,-0.9710954707319388,12.843091778104991,-3.0315516508454436,49.06836124458685,-40.00200916855182,6.90709362441846,11,-1.0249977111816406,-9.089996337890625,-15.397497177124023,-12.554996490478516,-1.8799972534179688,4,-0.0088742952174653,-1.211523225446723,103.61000061035156,1.018871998618096,104.05999755859376,1.909110725786512,103.97000122070312,-0.0088742952174653 5830,2016-11-28,103.37999725341795,104.47000122070312,103.18000030517578,103.70999908447266,244700.0,-0.002797346586760452,-2.5342697686085156,1.5714441416895473,83.59059061230425,90.58083099969606,-0.3646204215453821,-6.481082381366889,-12.311858112749263,-9.681740304241984,42.22091123658201,1.2900009155273438,8.737748349758476,4.735997390747059,-7.9477118960332405,17.41970667752736,-1.6058572526430908,11.077852034137209,-2.0248706141913004,31.055888847819702,-55.472518848863885,6.341854643390147,11,-0.7349967956542827,-8.799995422363267,-15.107496261596665,-12.679996490478501,-12.81999969482419,0,-0.009769728512954878,-1.0000171448655415,103.66999816894531,-1.211523225446723,103.61000061035156,1.018871998618096,104.05999755859376,-0.009769728512954878 5831,2016-11-29,104.08000183105469,104.2699966430664,103.0,103.0500030517578,324300.0,0.006771180075781924,-1.2477719563573513,-3.12119110371286,80.3883733901414,89.02618975589958,-0.7482577305262197,-6.0715717620125105,-12.807853518560535,-10.395331301228197,43.26860053614547,1.2699966430664062,8.502863868850866,4.534001922607416,-6.877723647625459,15.945727492840291,-1.1718608625090212,10.239864707723854,-2.1371974925040575,72.4834482864567,-12.596110122723758,5.705862785116437,11,-1.3100013732910156,-9.5,-15.897500991821289,-13.470001220703125,-8.400001525878906,1,-0.025076869373889754,-2.5342697686085156,103.37999725341795,-1.0000171448655415,103.66999816894531,-1.211523225446723,103.61000061035156,-0.025076869373889754 5832,2016-11-30,102.81999969482422,104.45999908447266,102.79000091552734,104.45999908447266,487600.0,-0.012106092564023396,1.036583890806576,-1.5922343041687435,63.55556911892363,85.3624058710773,0.7768567881313402,-3.683582497310539,-11.336868811320642,-9.159414042733829,44.60825624692397,1.6699981689453125,8.187989291397727,2.437999725341797,-7.126482050778307,12.0024815014619,-2.344241162718262,7.220240613401856,-0.3952996428279363,1.7856413004482268,-78.10255761668729,4.782240888060055,11,0.7849998474121094,-8.239997863769531,-14.63749885559082,-12.209999084472656,-7.0,2,-0.014005081167868805,-1.2477719563573513,104.08000183105469,-2.5342697686085156,103.37999725341795,-1.0000171448655415,103.66999816894531,-0.014005081167868805 5833,2016-12-01,100.97000122070312,103.4000015258789,100.19000244140624,103.06999969482422,603600.0,-0.017992593655047684,1.3260844927147735,1.280487351017408,52.58779098546182,80.44395853766795,2.6500006840920918,-0.7073721093402696,-9.315601352910207,-7.353124886589427,46.25047188216822,3.2099990844726705,7.622312159061366,-0.14999885559082315,-7.003871883623589,6.703874172441942,-3.576935369607213,3.2769376584255667,3.6500015258789205,18.224275742083883,-57.3189182113233,3.4269365140163854,12,1.3699989318847514,-6.3899993896484375,-13.059999465942383,-10.680000305175781,-3.3499984741210795,3,0.0009903780619207048,1.036583890806576,102.81999969482422,-1.2477719563573513,104.08000183105469,-2.5342697686085156,103.37999725341795,0.0009903780619207048 5834,2016-12-02,100.08000183105469,101.52999877929688,99.9499969482422,101.16000366210938,336800.0,-0.00881449320479899,-1.358191279791418,0.5142869599020531,45.47101173849407,75.40247077254374,3.174667764611115,0.6939071550292226,-8.290802728535027,-6.507344380861198,46.46653892917705,1.5800018310546733,6.961161569324091,-1.3419982910156278,-7.364152324801253,4.680155742769998,-4.3530753079084405,1.6690787258771849,4.451400909423839,2.876211502820205,-66.82202659973456,3.011077016892815,12,2.139995574951172,-5.5,-12.614999771118164,-10.625,-1.1200027465820312,4,-0.002198253563928887,1.3260844927147735,100.97000122070312,1.036583890806576,102.81999969482422,-1.2477719563573513,104.08000183105469,-0.002198253563928887 5835,2016-12-05,100.69000244140624,101.56999969482422,100.23999786376952,100.61000061035156,374600.0,0.006095129887999873,-2.2438779307777414,-0.07407564390566508,46.105661325861824,70.40106984864525,2.4158247157597543,0.6944504624493533,-8.741307161372944,-7.1630961579330545,47.13832577769179,1.4899978637695312,6.133287939459549,-1.0969978332519617,-5.812557605629948,3.6185619391260246,-3.454777719440955,1.2607820529370315,3.6581440673828354,16.408096289341113,-47.65842777647977,2.357779886188995,12,1.5299949645996236,-5.889999389648423,-13.495000839233384,-11.895000457763658,-0.8500061035156108,0,0.010924604702053031,-1.358191279791418,100.08000183105469,1.3260844927147735,100.97000122070312,1.036583890806576,102.81999969482422,0.010924604702053031 5836,2016-12-06,101.55999755859376,101.72000122070312,100.95999908447266,101.1999969482422,280900.0,0.008640332665537542,1.2352743184114028,4.499904634751896,49.623414026223486,65.7914396585938,1.3052841169088794,0.3504149701940804,-9.425190550396437,-8.066104657599183,47.55815679804222,1.0299987792968892,5.015289325349869,-0.5495025634765511,-4.074226562435086,2.975221435481984,-2.3118645629558188,1.2128594360027165,2.612222967773434,35.69844451774987,-23.189841842115015,1.7623619994792676,12,0.650001525878892,-6.744995117187514,-14.397497177124038,-13.17999649047853,0.3800048828124716,1,-0.10831036101250091,-2.2438779307777414,100.69000244140624,-1.358191279791418,100.08000183105469,1.3260844927147735,100.97000122070312,-0.10831036101250091 5837,2016-12-07,103.58999633789062,103.63999938964844,101.41000366210938,101.91999816894531,315900.0,0.01998817278550713,1.5197631014060466,4.638875937778154,53.7989199393161,62.50337533645632,-0.8922222405160625,-1.2913545310716472,-11.232302591054705,-10.105672272342261,47.4618815182682,2.2299957275390625,4.127420692762001,1.1919963836669893,-1.7509662694439072,4.134959036777886,-0.27948494288845893,2.6634777102224376,0.4133352453515755,98.64490464296938,42.57713579069639,1.4714813265554458,12,-1.3799972534179688,-8.409996032714844,-16.477495193481445,-15.20999526977539,-4.17999267578125,2,-0.07635868628582587,1.2352743184114028,101.55999755859376,-2.2438779307777414,100.69000244140624,-1.358191279791418,100.08000183105469,-0.07635868628582587 5838,2016-12-08,104.93000030517578,105.0,103.04000091552734,103.58000183105469,345000.0,0.012935650300771595,1.6308750262420826,0.8083832061766184,51.568783666334404,58.521123867006764,-2.2633038423858807,-2.3958420334848256,-12.332154955604494,-11.449466263783918,47.131628710708725,1.9599990844726562,3.1394855033459095,2.304500198364252,-0.6847244179372325,5.293724814665737,0.8098878902135027,3.7991125065150015,-4.9800033569335795,98.61386826687455,45.92738807055294,1.4946123081507454,12,-2.4550018310546875,-9.53499984741211,-17.947498321533203,-16.549999237060547,-5.25,3,-0.08681979018256236,1.5197631014060466,103.58999633789062,1.2352743184114028,101.55999755859376,-2.2438779307777414,100.69000244140624,-0.08681979018256236 5839,2016-12-09,104.3000030517578,105.4499969482422,103.76000213623048,104.83999633789062,415500.0,-0.006003976475609574,-1.0864196368020862,-0.3999954788722152,54.41426866240019,55.279310317017426,-1.7148803381945612,-1.538345059830064,-11.421176374593287,-10.845323160285702,46.740931161366575,1.6899948120117188,2.0864557766926737,1.4800029754638473,-1.4067137512148236,4.366719702142518,0.03664461212450476,2.92336133880319,-4.2490060424804454,77.92717661099557,25.760344461964195,1.4433583633393374,12,-1.6000061035155966,-5.490005493164048,-17.327501296997056,-15.920001983642564,-5.290000915527315,4,-0.06404602214499333,1.6308750262420826,104.93000030517578,1.5197631014060466,103.58999633789062,1.2352743184114028,101.55999755859376,-0.06404602214499333 5840,2016-12-12,102.87999725341795,103.81999969482422,102.36000061035156,103.81999969482422,188800.0,-0.01361462854066442,2.106372962794624,1.7407669049704515,45.636492579206106,51.4179902269135,-0.4171232105836822,0.024692096237103556,-9.742179837001572,-9.451228683413817,45.926143138326886,1.9400024414062358,1.5073599419120143,-0.030002593994154836,-2.7981062780581567,2.738101090069847,-1.4140544360261487,1.354049248037839,-2.6130402465820026,42.76167221454706,-5.211562626284433,1.3840518420319985,12,-0.18000030517575283,-4.0699996948242045,-12.549995422363267,-12.549995422363267,-3.4399948120117188,0,-0.03810262707617895,-1.0864196368020862,104.3000030517578,1.6308750262420826,104.93000030517578,1.5197631014060466,103.58999633789062,-0.03810262707617895 5841,2016-12-13,103.93000030517578,104.6999969482422,102.79000091552734,103.38999938964844,273100.0,0.010206095254565506,-1.1954004340867899,-0.5744675670410926,49.51673899935273,49.858120213627856,-1.665820428561105,-0.8839743365965944,-10.52242137418068,-10.537107840095999,45.06074702039654,1.909996032714858,0.8762808043983767,0.9015003204345646,-1.8258828337144024,3.6288834745835317,-0.462191256639926,2.2651918975090553,-3.4557217006835828,62.376258191225965,18.28180758568461,1.3636915770744835,12,-1.2300033569335795,-4.090000152587891,-13.599998474121094,-13.599998474121094,-3.559997558593736,1,-0.03935344900678761,2.106372962794624,102.87999725341795,-1.0864196368020862,104.3000030517578,1.6308750262420826,104.93000030517578,-0.03935344900678761 5842,2016-12-14,103.12000274658205,104.41999816894531,102.79000091552734,103.77999877929688,226300.0,-0.00779368378923595,-1.4696933791867757,-1.222212803232571,48.22593164484939,49.37346917578203,-0.9038406683689573,0.04405752608461455,-9.428459242288156,-9.760715830223802,44.36773812174987,1.6299972534179688,0.3445357093631003,0.018002700805681116,-2.631069001754099,2.6670744033654614,-1.306533150474209,1.3425385520855713,-2.446695408339849,24.59556753873994,-17.947375102394044,1.3245358512798902,12,-0.42000579833984375,-3.0200042724609517,-12.790000915527358,-12.790000915527358,-2.1700057983398438,2,-0.011442981708172262,-1.1954004340867899,103.93000030517578,2.106372962794624,102.87999725341795,-1.0864196368020862,104.3000030517578,-0.011442981708172262 5843,2016-12-15,103.52999877929688,104.48999786376952,102.91999816894531,103.3000030517578,169500.0,0.00397591177070078,-2.1716989565511957,-0.34848046978860103,49.50565200056035,49.82176253823385,-1.0197501126084205,-0.30851033469289746,-9.549674613261658,-10.219678608533158,43.43890198678741,1.5699996948242045,-0.13194950578248665,0.38149871826172443,-2.263116128425324,3.0261135649487727,-0.9408087050818068,1.7038061416052557,-2.665623856654676,37.86406328701354,-3.6942754205842547,1.3223074233435255,12,-0.6850013732910156,-2.8300018310546733,-11.944999694824219,-11.944999694824219,-2.3499984741210938,3,-0.039795181742157903,-1.4696933791867757,103.12000274658205,-1.1954004340867899,103.93000030517578,2.106372962794624,102.87999725341795,-0.039795181742157903 5844,2016-12-16,103.5,104.86000061035156,103.37000274658205,104.1999969482422,677400.0,-0.0002897592934472115,-2.1041898464571305,-3.043521528560877,50.43166450866435,50.302429558545235,-0.5069145295104818,-0.37989830638224475,-9.223033084352934,-10.227342774799695,42.130555739119856,1.489997863769517,-0.29566328606985337,0.4034999847412166,-2.1657366005659355,2.9727365700483688,-0.8811183079123595,1.6881182773947927,-2.4522001963338056,45.5999755859375,2.6010702753925017,1.2846182926535739,12,-0.2950019836425781,-1.1400032043457031,-10.90999984741211,-11.020000457763672,-1.9800033569335938,4,-0.03690820961182817,-2.1716989565511957,103.52999877929688,-1.4696933791867757,103.12000274658205,-1.1954004340867899,103.93000030517578,-0.03690820961182817 5845,2016-12-19,104.38999938964844,104.38999938964844,103.23999786376952,103.23999786376952,236200.0,0.008599027919308666,1.0000000000000246,-1.642866485013611,51.100062594622926,50.46650162170072,-0.9128733350594302,-1.2447178621181934,-9.780266571287768,-11.14254800547289,40.71548801767611,1.1500015258789205,-0.17635960429122122,1.23699951171875,-1.396277493996294,3.870276517433794,-0.07963899113876494,2.553638014576265,-3.1661117001992096,77.29462367176644,36.454528223836036,1.3166385028575198,12,-0.9599990844726562,-1.9249992370605469,-11.567497253417969,-11.68499755859375,-3.8300018310546733,0,-0.0515374775828521,-2.1041898464571305,103.5,-2.1716989565511957,103.52999877929688,-1.4696933791867757,103.12000274658205,-0.0515374775828521 5846,2016-12-20,103.66999816894531,104.2300033569336,102.43000030517578,104.2300033569336,339600.0,-0.006897224110670175,5.428522772169316,-0.48696038690929716,53.13652679438635,50.392902383375194,0.15411396261445987,-0.5779777238136461,-8.750926809093954,-10.473750918855956,39.25141228768445,1.9599990844726562,0.115461126726629,0.5319984436035128,-2.085050836715922,3.1490477239229477,-0.7765261965562047,1.8405230837632303,-2.2770661091443714,51.028712265113576,5.031681274068667,1.3085246401597173,12,0.2350006103515625,-0.9700012207031108,-10.52499771118164,-10.824996948242188,-3.8499984741210938,1,-0.04080250605045521,1.0000000000000246,104.38999938964844,-2.1041898464571305,103.5,-2.1716989565511957,103.52999877929688,-0.04080250605045521 5847,2016-12-21,104.19000244140624,104.63999938964844,102.91999816894531,103.43000030517578,211800.0,0.005015957187666675,1.0722955799962313,-1.3571340989904517,63.17512642817003,51.682496023579155,-0.3037739817513909,-1.1465259567934112,-8.92241462082957,-11.039102273795763,37.66494788266509,1.720001220703125,0.3985218287173211,1.045502471923811,-1.5818148547244846,3.6728197985721067,-0.26815619140033675,2.359161135247959,-2.6347877860676476,72.42806235380861,21.971247129129452,1.3136586633241467,12,-0.2850036621093608,-1.490005493164034,-10.75750350952147,-11.07000350952147,-4.830001831054673,2,-0.03666378352349553,5.428522772169316,103.66999816894531,1.0000000000000246,104.38999938964844,-2.1041898464571305,103.5,-0.03666378352349553 5848,2016-12-22,103.29000091552734,104.05999755859376,102.7300033569336,104.0,246800.0,-0.008638079516170794,2.2048276939763376,-0.9342066957787657,63.12345953957899,52.65018389882124,0.3789832075360806,-0.286411681218965,-7.7206904663974285,-10.17417451917818,36.15556861428944,1.459999084472642,0.5727121017736465,0.1615009307861328,-2.457765430107642,2.7807672916799078,-1.1481322496607476,1.4711341112330132,-1.578994968472614,35.39096717476963,-20.213496532839713,1.3096331804468873,12,0.31999969482421875,-0.590003967285142,-8.20250129699707,-10.110000610351562,-4.4800033569335795,3,-0.022654699840683024,1.0722955799962313,104.19000244140624,5.428522772169316,103.66999816894531,1.0000000000000246,104.38999938964844,-0.022654699840683024 5849,2016-12-23,102.75,103.76000213623048,102.73999786376952,103.25,164300.0,-0.005228007655542211,-2.9230611226854197,0.704226260194926,58.47038214722224,54.07617162860081,0.755436349585537,0.19091989508780216,-6.862901952597099,-9.678332007434506,34.564620614708474,1.020004272460966,0.5238769823938156,-0.33250007629393963,-2.944027735795814,2.2790275832079345,-1.6382639060448696,0.9732637534569903,-0.8894344128977707,14.479630198605994,-44.179272884033466,1.305763829750937,12,0.8950004577636719,-0.05000305175779829,-7.197500228881836,-9.104999542236328,-3.5999984741210938,4,-0.015279802382717422,2.2048276939763376,103.29000091552734,1.0722955799962313,104.19000244140624,5.428522772169316,103.66999816894531,-0.015279802382717422 5850,2016-12-27,102.37000274658205,103.26000213623048,102.23999786376952,102.23999786376952,184900.0,-0.003698270106257451,-14.691784037555692,-0.26000976562505684,53.47045752155288,54.515473686623054,1.1795224697995224,0.5179255611634659,-6.15040784077614,-9.280484127074232,32.679233860094406,1.020004272460966,0.3925978412038944,-0.6619976043701001,-3.2883221456610556,1.9643269369208554,-1.9751598750155779,0.6511646662753776,-0.3658599050342133,5.416866673237571,-53.827030958002176,1.3131622706454755,12,1.1799964904785014,0.32999420166015625,-5.3675003051757955,-7.790000915527358,-2.7700042724609517,1,-0.008303273231513364,-2.9230611226854197,102.75,2.2048276939763376,103.29000091552734,1.0722955799962313,104.19000244140624,-0.008303273231513364 5851,2016-12-28,101.47000122070312,102.58000183105469,100.97000122070312,102.48999786376952,362300.0,-0.008791652844895248,1.683324114516775,-7.845833333331509,39.94310532030399,53.59515965056246,1.892939055573649,1.2778845172693138,-4.907004975846931,-8.361457037873663,30.504629095579787,1.6100006103515625,0.22961229973938657,-1.4314990997314396,-4.097639098945322,1.234640899482443,-2.764569099338374,-0.09842910012450545,3.9799957275390767,13.623984998981362,-38.95732104554414,1.3330699996069402,12,1.4449996948242188,1.2299957275390767,-4.337499618530273,-6.8899993896484375,-2.4000015258789062,2,-0.008968203914081485,-14.691784037555692,102.37000274658205,-2.9230611226854197,102.75,2.2048276939763376,103.29000091552734,-0.008968203914081485 5852,2016-12-29,101.37999725341795,102.43000030517578,101.1999969482422,101.79000091552734,397500.0,-0.000887000750984579,-2.1947961873056316,0.4019656975309299,30.893434949000437,51.527135533722465,1.9111440707774676,1.3222691245311609,-4.489164679870726,-8.241421063694801,28.391805597357283,1.2300033569335795,0.2947274874156278,-1.4495029449463033,-4.201309460964168,1.3023035710715618,-2.825406202955236,-0.07359968693737073,3.9803997802734585,13.268495748273605,-32.10656337667358,1.3759032580089323,12,1.5350036621093892,1.3199996948242472,-3.947496414184556,-6.799995422363267,-2.6999969482421733,3,-0.01538762675929295,1.683324114516775,101.47000122070312,-14.691784037555692,102.37000274658205,-2.9230611226854197,102.75,-0.01538762675929295 5853,2016-12-30,101.06999969482422,101.63999938964844,100.6999969482422,101.5,448000.0,-0.0030577783289817972,1.6478976155424536,1.0487718645329,31.99553974298236,49.47867722642446,2.0511994616954325,1.7287777728334959,-3.8426933288280054,-7.903048933618862,27.978142043802563,0.9400024414062358,0.20821918272109485,-1.764500427246091,-4.502409399701094,0.9734085452089118,-3.1334549134735994,-0.3955459410185824,4.202589422607431,12.091572525250047,-27.961050962297602,1.3689544862275047,12,1.5999984741210938,1.629997253417983,-2.8074989318847656,-6.489997863769531,-2.220001220703125,4,-0.016918958045274657,-2.1947961873056316,101.37999725341795,1.683324114516775,101.47000122070312,-14.691784037555692,102.37000274658205,-0.016918958045274657 5854,2017-01-03,99.86000061035156,101.4499969482422,99.23999786376952,101.36000061035156,564200.0,-0.011971891640706334,1.6309627611262383,3.4883696172885506,32.76258044175576,47.44117920943922,3.0067579623222684,3.0793286165577456,-2.2807769398903304,-6.675095796864397,27.736032043329175,2.2099990844726847,0.1639906909506692,-2.9634994506835994,-5.749353106304113,-0.17764579506308564,-4.356426278493856,-1.5705726228733425,5.229684820312514,15.422937503558726,-23.283738227955368,1.3929268278102573,1,2.079998016357422,2.484996795654297,-1.5449981689453125,-5.279998779296875,0.40999603271484375,1,-0.010514751104947928,1.6478976155424536,101.06999969482422,-2.1947961873056316,101.37999725341795,1.683324114516775,101.47000122070312,-0.010514751104947928 5855,2017-01-04,101.79000091552734,102.38999938964844,99.83000183105469,100.3000030517578,495500.0,0.01932706081894131,-1.106993610775341,-0.9933319091796969,38.900417400718865,45.8593892768095,0.7478019766648885,1.3027557772074232,-3.8452963565118665,-8.57557721345566,27.305553102892237,2.55999755859375,0.10435835005201,-1.0884990692138672,-3.7370524524655764,1.560054314037842,-2.412775760839722,0.2357776224119874,2.9487032611230575,76.34730607312798,38.95609689540918,1.3242766916258562,1,0.14999771118164062,0.5549964904785156,-3.177499771118164,-7.209999084472656,-0.7700042724609375,2,-0.025935743844223924,1.6309627611262383,99.86000061035156,1.6478976155424536,101.06999969482422,-2.1947961873056316,101.37999725341795,-0.025935743844223924 5856,2017-01-05,90.55999755859376,99.87000274658205,90.37000274658205,99.0,5625500.0,-0.11032521127741268,-1.1541969492774629,-5.664439289901983,18.693913410578006,40.91703227485483,11.088677266727657,12.296880386821428,7.607886989536027,2.6373050373697,27.970250182587435,11.419998168945298,-0.2691949549491852,-11.76850242614745,-17.877641735651935,-5.6593631166429645,-14.823072080899692,-8.713932771395207,13.848784239283788,1.57541335384709,-35.88798370277031,3.0545696547522434,1,6.655002593994141,7.350002288818359,8.052503585815415,4.020004272460923,10.860000610351548,3,0.09982333435552837,-1.106993610775341,101.79000091552734,1.6309627611262383,99.86000061035156,1.6478976155424536,101.06999969482422,0.09982333435552837 5857,2017-01-06,95.68000030517578,95.7699966430664,91.62000274658205,91.9000015258789,3067500.0,0.05653713432654728,1.095961036058593,-0.44786702439236126,34.15422950698485,37.69822893789993,5.179235391378214,6.908076975546265,2.8441497306967705,-2.4702200659748144,27.90625356362616,5.209999084472642,-0.6464001873921461,-6.252999877929682,-13.008275287286295,0.5022755314269318,-9.630637582607989,-2.875362173251375,7.6056791685981295,44.17636473847729,6.484249891061225,3.3776377046783077,1,1.385002136230483,2.2299995422363423,2.9950008392333984,-1.0999984741210938,5.569999694824219,4,0.03543059551458905,-1.1541969492774629,90.55999755859376,-1.106993610775341,101.79000091552734,1.6309627611262383,99.86000061035156,0.03543059551458905 5858,2017-01-09,95.81999969482422,97.54000091552734,94.7699966430664,97.12999725341795,1369300.0,0.0014632043185818233,1.600937016447934,-0.3465603126034371,34.5659235472496,35.04217798234741,4.322768486188949,6.377566519298782,3.091309852705976,-2.57125363367426,27.04806370649091,2.7700042724609375,-1.046107250954762,-5.657500457763675,-12.780442672137767,1.4654417566104172,-9.21897156495072,-2.0960293505766288,6.4324256407743405,45.34108544353002,8.29196971311569,3.5614711071870455,1,0.9950027465820455,2.090000152587905,3.272500991821289,-1.2399978637695312,7.019996643066406,0,0.029847637439577746,1.095961036058593,95.68000030517578,-1.1541969492774629,90.55999755859376,-1.106993610775341,101.79000091552734,0.029847637439577746 5859,2017-01-10,97.62000274658205,98.43000030517578,95.76000213623048,95.76000213623048,1655700.0,0.018785254200486712,-1.8709648309638311,-1.419850440292612,36.87477239776131,33.1982129685928,1.9205112907727653,4.2704006883504775,1.7192930151209964,-4.309133572093003,25.84627375425222,2.6699981689452983,-1.638599804908253,-3.5234973907470533,-10.71530700003099,3.668312218536883,-7.1194021953890285,0.072407413894922,3.6818287818951916,60.31615661209096,27.18639438872902,3.595904804641969,1,-1.145000457763686,0.2899971008300781,0.8399982452392436,-3.040000915527358,5.809997558593736,1,0.012599832953621881,1.600937016447934,95.81999969482422,1.095961036058593,95.68000030517578,-1.1541969492774629,90.55999755859376,0.012599832953621881 5860,2017-01-11,98.95999908447266,100.13999938964844,96.83000183105469,97.08000183105469,1159300.0,0.013726657449182778,-1.781513763379505,1.0107508798411773,41.082928680935716,33.32486000866298,0.051336014195328517,2.7633485288412913,0.8313554664477465,-5.579222797761176,25.28977193722396,3.30999755859375,-2.1818864255548363,-1.9875011444091797,-9.193697765129883,5.218695476311524,-5.5905994547695315,1.615597165951172,1.4672861414529592,87.9222035760554,54.699591419218564,3.603098310360351,1,-2.55999755859375,-1.0499992370605327,-0.5599994659423828,-4.379997253417969,4.169998168945298,2,0.013237647238411254,-1.8709648309638311,97.62000274658205,1.600937016447934,95.81999969482422,1.095961036058593,95.68000030517578,0.013237647238411254 5861,2017-01-12,99.83999633789062,100.0,98.08000183105469,98.5199966430664,926200.0,0.008892454138634376,1.341451160453854,0.7021285230201083,41.8752233670904,34.545058721784095,-1.2116062352564967,1.6455983790316537,0.3952384883470472,-6.387158584854419,24.390861935314952,1.9199981689453125,-2.635469600381242,-0.9030036926269531,-7.983873142499519,6.177865757245613,-4.443438417563229,2.6374310323093226,-9.46999359130858,96.4788360333222,65.39753979455435,3.5404347249362798,1,-3.4599952697753906,-1.9299964904785014,-1.329996109008789,-5.2599945068359375,3.5400009155273295,3,0.011818913746573845,-1.781513763379505,98.95999908447266,-1.8709648309638311,97.62000274658205,1.600937016447934,95.81999969482422,0.011818913746573845 5862,2017-01-13,101.94000244140624,102.18000030517578,100.0199966430664,100.29000091552734,986000.0,0.02103371575063484,1.0281750679661728,1.2500014449614087,47.5867035270595,36.27741025334822,-3.602682303833305,-0.5769221675614773,-1.2292674323003325,-8.398487708954775,23.117002195500092,2.3400039672851562,-2.9667322045859237,1.2560024261474467,-5.760848503655936,8.27285335595083,-2.2524230387542445,4.764427891049138,-11.377399749755838,96.76116403293076,63.489325242532324,3.5084254649016944,1,-5.560001373291001,-4.030002593994112,-3.4275016784667827,-7.360000610351548,0.5199966430664205,4,-0.005101081616706971,1.341451160453854,99.83999633789062,-1.781513763379505,98.95999908447266,-1.8709648309638311,97.62000274658205,-0.005101081616706971 5863,2017-01-17,99.41000366210938,102.12999725341795,99.01000213623048,102.12999725341795,911300.0,-0.024818508129338834,1.294119462014224,-1.6484794399567262,44.425908562389125,37.57333560008526,-1.4895599592034756,1.7166020448740653,1.7530903157170599,-5.792346224196336,21.874443579994733,3.1199951171874716,-3.1362381105948742,-1.0679965972900334,-7.974082020074661,5.838088825494594,-4.521039308682347,2.3850461141022805,-8.38270506591796,56.85362253738039,20.328751637102442,3.453042711392316,1,-3.0300025939941406,-1.5000038146972514,-0.7150039672851562,-4.8300018310546875,3.1299972534179688,1,0.018509166785112496,1.0281750679661728,101.94000244140624,1.341451160453854,99.83999633789062,-1.781513763379505,98.95999908447266,0.018509166785112496 5864,2017-01-18,99.68000030517578,100.5999984741211,98.9800033569336,99.83000183105469,674200.0,0.0027159906761911046,-1.0903224536205276,0.05514774974405033,45.49413418530349,38.30597079837244,-1.9978724132185874,1.2076646111588332,1.6954937067213933,-5.971083361002982,20.4283956840895,1.6199951171875,-3.2258784030745034,-0.6069999694824162,-7.371011189533192,6.15701125056836,-3.989005579507804,2.7750056405429717,-8.206593640624988,53.27101470976206,12.28197342447207,3.3820056100253875,1,-3.404998779296875,-1.7700004577636577,-0.7450008392333984,-4.909999847412109,4.029998779296875,2,0.03170140472552507,1.294119462014224,99.41000366210938,1.0281750679661728,101.94000244140624,1.341451160453854,99.83999633789062,0.03170140472552507 5865,2017-01-19,99.01000213623048,99.79000091552734,98.62000274658205,99.41999816894531,384100.0,-0.006721490438343358,1.0347767244067076,2.7332790804129057,45.847402335645434,41.323025123379935,-1.9709543841280919,1.532513721799134,2.595440398969359,-5.224131868907676,19.053965052931726,1.1699981689452983,-3.3497684154570493,-1.0079982757568189,-7.507717799490436,5.491721247976798,-4.257858037623635,2.241861486109997,-7.108331726054686,22.682942714391068,-20.868397289562814,3.249859761866811,1,-2.1100006103515767,-1.395000457763686,1.7449951171874858,-4.015003204345717,5.540000915527315,3,0.04464193590122045,-1.0903224536205276,99.68000030517578,1.294119462014224,99.41000366210938,1.0281750679661728,101.94000244140624,0.04464193590122045 5866,2017-01-20,99.44000244140624,100.25,99.0500030517578,99.33000183105469,353300.0,0.004342998645572305,-2.5820902320707644,-0.26829676771057587,46.76235835898746,42.72392832915801,-1.1274194531456345,0.8109416608867122,2.3496770349877636,-5.576451977069652,18.16365558004139,1.239997863769517,-3.4028297129036815,-0.3664981842041186,-6.63710684783041,5.904110479422172,-3.501802516017264,2.768806147609027,-7.127198835430434,23.033715089066106,-23.342401979346803,3.1353043318131433,1,-0.965003967285142,-1.825000762939439,1.314994812011733,-4.44500350952147,3.7699966430664205,4,0.037107750617624946,1.0347767244067076,99.01000213623048,-1.0903224536205276,99.68000030517578,1.294119462014224,99.41000366210938,0.037107750617624946 5867,2017-01-23,100.37000274658205,100.54000091552734,98.95999908447266,99.30999755859376,491300.0,0.009352376129755147,1.2571430128446626,9.63635733111513,48.85546614400247,44.31165528435276,-1.4775615699573734,-0.44260986547027414,1.5311541857623325,-6.434870205039516,16.996328187658875,1.5800018310546875,-3.6545915369424193,0.754502105712902,-5.177487147861314,6.686491359287118,-2.211492521074206,3.72049673250001,-7.662511272638241,49.85762788493765,-0.8199238514112963,2.965994626787111,1,-1.4000015258789205,-2.7550010681152486,0.8999958038329936,-5.37500381469728,3.8299942016601562,0,0.02998898500018643,-2.5820902320707644,99.44000244140624,1.0347767244067076,99.01000213623048,-1.0903224536205276,99.68000030517578,0.02998898500018643 5868,2017-01-24,100.9499969482422,101.3499984741211,100.44000244140624,100.44000244140624,350400.0,0.0057785611815170945,-2.5686503306105144,0.4811245384599043,51.819693570878,45.97220208136572,-1.4006306216156474,-1.2721222109630475,0.9891464476931588,-6.942536062733197,15.78596132858011,0.9799957275390483,-2.367248013954338,1.4514965057373246,-4.263681911039384,7.166674922514034,-1.406092702651037,4.309085714125686,-7.863605121049119,85.34790652440057,28.962902767623376,2.8575892083883545,1,-1.4449958801269673,-3.334995269775405,0.4500007629394389,-5.954998016357436,3.090003967285142,1,0.014957921563926835,1.2571430128446626,100.37000274658205,-2.5820902320707644,99.44000244140624,1.0347767244067076,99.01000213623048,0.014957921563926835 5869,2017-01-25,101.18000030517578,101.83000183105469,100.37999725341795,101.2699966430664,321800.0,0.002278388943899756,1.3966884828308284,-0.1764653083206077,48.920352902032626,46.84302699482094,-1.198586532282448,-1.713635771119698,0.7996180678077565,-7.082810877611848,14.49447641723859,1.450004577636733,-1.6663774562962743,1.7599998474121037,-3.8083780333249564,7.328377728149164,-1.0241890929564192,4.544188787780627,-7.729864138863391,79.75072550571483,24.8212957223759,2.7841889403685283,1,-1.0499992370605469,-3.5649986267089844,0.5924968719482422,-6.185001373291016,2.2300033569335938,2,0.013441397571156033,-2.5686503306105144,100.9499969482422,1.2571430128446626,100.37000274658205,-2.5820902320707644,99.44000244140624,0.013441397571156033 5870,2017-01-26,101.5199966430664,101.8000030517578,100.48999786376952,100.80999755859376,522300.0,0.0033603116907010566,1.06298096273651,-7.889199728721443,81.566830402798,51.25320555434401,-1.2709082421924194,-2.235176167638741,0.48328265235684853,-7.326837582834855,13.549520030794026,1.3100051879882812,-0.9204670441621374,2.1424964904785213,-3.343443394703371,7.628436375660414,-0.6004734521124249,4.8854664330694675,-7.720665911199475,89.19843584270171,26.383255616195598,2.742969942590943,1,-1.1199951171875,-4.014995574951172,1.2625007629394531,-6.524997711181641,1.5900039672851562,3,0.021572128780757094,1.3966884828308284,101.18000030517578,-2.5686503306105144,100.9499969482422,1.2571430128446626,100.37000274658205,0.021572128780757094 5871,2017-01-27,100.55999755859376,101.66999816894531,100.06999969482422,101.66999816894531,451900.0,-0.009456256069904079,1.8828785483538388,-1.5633831572839434,68.48485303866909,53.57522216674508,-0.2213094817928578,-1.419633160172097,1.4408011586057938,-6.28569587630939,13.530913254397491,1.5999984741210938,-0.33845886701909933,1.2279975891113395,-4.199653489056232,6.655648667278911,-1.485827949972446,3.941823128195125,-6.425440043794481,55.74902240168906,-9.034553412389442,2.7138255390837855,1,-0.1849975585937642,-3.05499649047853,2.3875026702880717,-5.564998626708999,2.900001525878892,4,0.03967785988498229,1.06298096273651,101.5199966430664,1.3966884828308284,101.18000030517578,-2.5686503306105144,100.9499969482422,0.03967785988498229 5872,2017-01-30,99.81999969482422,100.51000213623048,98.5,100.45999908447266,601300.0,-0.007358769706993784,4.432397880281084,0.5765757096707751,64.49276644301838,55.804873042370545,0.208239649321996,-0.8458667763370755,2.1667669193763572,-5.46659755930817,13.761959565724224,2.059997558593764,0.02947083428340136,0.5659996032714787,-4.781981881420123,5.91398108796308,-2.107991139074329,3.2399903456172865,-5.363624468409881,39.6396086787179,-26.463047087822837,2.673990742345804,1,0.345001220703125,-2.3149986267089844,3.4824981689453125,-4.825000762939453,4.4800033569335795,0,0.033961124023367484,1.8828785483538388,100.55999755859376,1.06298096273651,101.5199966430664,1.3966884828308284,101.18000030517578,0.033961124023367484 5873,2017-01-31,99.36000061035156,99.95999908447266,98.58999633789062,99.56999969482422,1220400.0,-0.00460828577318162,1.7676882884688003,0.32812388241184465,56.98234399061938,57.08134079851675,0.738009463907261,-0.548675976960439,2.5764734330704613,-4.9292102666382505,14.371183539446319,1.3700027465820312,0.31542021003723164,0.1915004730224581,-5.088481186043154,5.47148213208807,-2.448490356510348,2.831491302555264,-4.5946803807867695,25.825829953948727,-39.31474867843674,2.639990829532805,1,0.8050003051757812,-2.1450004577636577,3.9424972534179688,-4.365001678466797,5.220001220703125,1,0.048711718077288246,4.432397880281084,99.81999969482422,1.8828785483538388,100.55999755859376,1.06298096273651,101.5199966430664,0.048711718077288246 5874,2017-02-01,98.80999755859376,100.47000122070312,97.83000183105469,100.13999938964844,639800.0,-0.005535457411224076,1.6532583942277463,6.333369663941803,49.357319419537994,57.47133158561592,1.2869622622859538,-0.0857671758853229,3.006214261034799,-4.286029047425487,15.023399198592719,2.6399993896484375,0.2419678559767391,-0.3060024261474439,-5.577908221461513,4.965903369166625,-2.9419553238044784,2.3299504715095907,-3.748090126004527,24.68502333018209,-36.02169668090826,2.635952897657032,2,1.0200042724609233,-1.7449951171875,4.345001220703111,-3.8149986267089986,7.1399993896484375,2,0.05292990067965753,1.7676882884688003,99.36000061035156,4.432397880281084,99.81999969482422,1.8828785483538388,100.55999755859376,0.05292990067965753 5875,2017-02-02,99.1500015258789,100.27999877929688,95.4000015258789,97.05999755859376,1661100.0,0.003440987508207538,1.243677685153193,-1.5714293909112873,46.90029208318165,57.48665755497083,1.082770526073503,-0.6679398039065632,2.5886838988816265,-4.505821348933068,16.49209464520094,4.879997253417969,0.4859617923629571,0.16600151062012003,-4.954012905123392,5.286015926363632,-2.394005697251629,2.726008718491869,-3.803370378386205,59.80864446150682,3.4770348427267592,2.560007207871753,2,-0.5349998474121094,-2.334999084472642,4.022497177124023,-4.155002593994141,10.029998779296875,3,0.04296522512022927,1.6532583942277463,98.80999755859376,1.7676882884688003,99.36000061035156,4.432397880281084,99.81999969482422,0.04296522512022927 5876,2017-02-03,99.5999984741211,100.63999938964844,98.63999938964844,100.26000213623048,567200.0,0.004538547063206444,1.8169050407797036,-0.3157906264487698,37.658191428831245,56.2425159199518,0.735166337002596,-0.42789607634853155,2.041902238841118,-4.849652758946974,14.575583623273747,2.0,0.6910329333892236,0.16399841308593466,-3.07551607511607,3.4035129012879395,-1.4557588310150749,1.7837556571869442,-4.1999969482421875,80.15264619250834,27.739824031957127,1.6197572441010037,2,-0.9849967956542969,-3.1249961853027344,3.5249996185302734,-4.604999542236328,9.470001220703125,4,0.035240985843413064,1.243677685153193,99.1500015258789,1.6532583942277463,98.80999755859376,1.7676882884688003,99.36000061035156,0.035240985843413064 5877,2017-02-06,99.06999969482422,99.88999938964844,98.4800033569336,99.58999633789062,480100.0,-0.0053212729660290226,1.5178438838972486,0.7878693300041445,47.727242591672706,55.78779914448455,1.186097855467608,0.3890411433529266,2.4640608882831145,-4.205752574489196,12.576298245251966,1.4099960327148438,0.9314481643607735,-0.5355003356933565,-3.261610901296635,2.1906102299099217,-1.8985556184949957,0.8275549471082826,-3.6699981689453125,70.03816154812709,17.435781635967913,1.3630552828016378,2,-0.4549980163574219,-2.6699981689453125,3.737499237060547,-4.075000762939453,12.860000610351562,0,0.044312096529437905,1.8169050407797036,99.5999984741211,1.243677685153193,99.1500015258789,1.6532583942277463,98.80999755859376,0.044312096529437905 5878,2017-02-07,98.68000030517578,99.8000030517578,98.20999908447266,99.0199966430664,493200.0,-0.003936604328755311,-1.4843835681758355,0.6538433323062929,43.42104470629802,55.176764900514044,1.3636366997923943,1.0585637043508598,2.753971857340531,-3.694660271988724,11.455422835510365,1.590003967285142,1.1097261689029239,-1.0684997558593778,-3.1919542973285076,1.0549547856097519,-2.1302270265939427,-0.006772485124812988,-3.008798828124995,62.595422070216664,9.661323877722218,1.061727270734567,2,-0.07999801635742188,-2.299999237060547,4.127498626708984,-3.6850013732910156,12.809997558593736,1,0.05695179093232383,1.5178438838972486,99.06999969482422,1.8169050407797036,99.5999984741211,1.243677685153193,99.1500015258789,0.05695179093232383 5879,2017-02-08,98.8499984741211,99.26000213623048,97.95999908447266,98.94000244140624,367900.0,0.0017227216094404252,2.561635818274829,0.26472040211826,48.87321219415212,51.54414065510895,0.9257194499745367,1.038692774344895,2.481862858405833,-3.767853163207519,10.751450327261466,1.3000030517578267,1.1484007815365231,-0.9600013732910213,-2.8859565545246255,0.9659538079425829,-1.9229789639078234,0.0029762173257807945,-2.9184450439453116,65.8396632581896,8.703953333536845,0.962977590616801,2,-0.3149986267089844,-2.4699974060058594,3.8349990844726562,-3.854999542236328,12.620002746582031,2,0.057966650939642816,-1.4843835681758355,98.68000030517578,1.5178438838972486,99.06999969482422,1.8169050407797036,99.5999984741211,0.057966650939642816 5880,2017-02-09,100.2699966430664,100.79000091552734,98.08000183105469,98.8499984741211,325200.0,0.014365181495850754,1.2032452750606317,-15.777061964908823,55.129761187358106,50.06024156051884,-0.7713541172470713,-0.2931622093791759,0.9834980847769828,-5.071587082611387,10.470228687928696,2.7099990844726562,1.0607594948910588,0.3944969177246094,-1.498564208733697,2.2875580441829158,-0.5520336455045367,1.3410274809537555,-4.0885053378906235,81.62530261448128,19.342473262072502,0.946530563229152,2,-2.1749954223632812,-3.889995574951172,1.8725013732910156,-5.274997711181641,11.060005187988281,3,0.056647057897040165,2.561635818274829,98.8499984741211,-1.4843835681758355,98.68000030517578,1.5178438838972486,99.06999969482422,0.056647057897040165 5881,2017-02-10,101.0199966430664,101.69000244140624,100.43000030517578,100.75,313900.0,0.00747980477819099,-1.7692475372039091,0.19013872621183955,54.108690577925,48.90645535328625,-1.6195547304674989,-1.0015783063957713,0.13966410365212312,-5.695629789256401,9.996182258565678,1.4200057983398295,1.071414295008779,1.0854969024658203,-0.8752481065099289,3.0462419114415695,0.1051243979779457,2.065869406953695,-4.598564977890618,82.03739422661972,17.431745243721707,0.9803725044878763,2,-2.474994659423828,-4.7449951171875,1.1225013732910156,-6.024997711181641,8.090003967285156,4,0.08077612287932534,1.2032452750606317,100.2699966430664,2.561635818274829,98.8499984741211,-1.4843835681758355,98.68000030517578,0.08077612287932534 5882,2017-02-13,101.41999816894531,102.0,100.7699966430664,101.45999908447266,384200.0,0.003959627194328963,1.1964291796377409,-0.1481533809940942,53.04011306907115,48.46842969533645,-1.976587968073062,-1.520491084907576,-0.31083815464175757,-5.95744701417307,10.371837668776921,1.2300033569335938,0.3284629985292469,1.5114986419677763,-0.3484741353693863,3.371471419304939,0.581512253299195,2.4414850306363576,-4.768223758169526,85.64352228670276,22.684191880498332,0.929986388668584,2,-2.7199974060058594,-4.519996643066406,-3.8574981689452983,-6.424999237060547,9.020004272460923,0,0.0754289258922638,-1.7692475372039091,101.0199966430664,1.2032452750606317,100.2699966430664,2.561635818274829,98.8499984741211,0.0754289258922638 5883,2017-02-14,101.25,101.80999755859376,100.33000183105469,100.41000366210938,394800.0,-0.0016761799646468623,-1.9599914550781534,-20.99942780850658,50.456321911110976,48.59054108328899,-1.6877884628794533,-1.2707279981513153,-0.13471722254925567,-5.6600271563868745,10.481600165405561,1.4799957275390767,0.0025131574400205636,1.2495006561279354,-0.687097829264971,3.1860991415208417,0.2812014134314893,2.2177998988243814,-4.377096553448212,81.43564777132973,19.749338115526356,0.9682992426964531,2,-2.549999237060547,-2.7750015258789062,-3.762498855590806,-6.255001068115234,7.709999084472656,1,0.10548148449556338,1.1964291796377409,101.41999816894531,-1.7692475372039091,101.0199966430664,1.2032452750606317,100.2699966430664,0.10548148449556338 5884,2017-02-15,102.83999633789062,102.87000274658205,100.36000061035156,100.51000213623048,652900.0,0.015703667534722188,1.1004140291065203,2.773814713896441,57.39910927579694,49.757076326912916,-2.9569691993074088,-2.752994471223559,-1.6712969327155633,-7.126752313554221,10.379684542598607,2.510002136230483,-0.18365878378654088,2.681497192382807,0.37474692215778305,4.988247462607831,1.528122057270295,3.8348723274953187,-5.754809016993875,99.37356152492266,39.46677000509324,1.1533751351125106,2,-2.4249954223632812,-3.7049942016601562,-5.477495193481431,-7.844997406005859,6.220001220703139,2,0.08411125859493884,-1.9599914550781534,101.25,1.1964291796377409,101.41999816894531,-1.7692475372039091,101.0199966430664,0.08411125859493884 5885,2017-02-16,103.43000030517578,104.08999633789062,102.79000091552734,103.0,1070200.0,0.0057371060705471155,-2.0588182495444793,0.18454994646312944,66.78365077877862,52.99323847690707,-3.2139946864927254,-3.1567322311837813,-2.2195921910264644,-7.581457908661633,10.253253011078185,1.2999954223632812,-0.17586906994144158,3.050501251220709,0.38761539638949216,5.7133871060519255,1.7190583238051005,4.381944178636317,-5.997724058737916,82.44688837936003,21.104784496873734,1.3314429274156088,2,-2.4050025939941406,-3.6850013732910156,-6.237499237060547,-8.435001373291016,5.949996948242173,3,0.07773374158179336,1.1004140291065203,102.83999633789062,-1.9599914550781534,101.25,1.1964291796377409,101.41999816894531,0.07773374158179336 5886,2017-02-17,103.12999725341795,103.27999877929688,102.11000061035156,102.41000366210938,796100.0,-0.0029005419208416594,1.2941216069652113,1.6744025123755457,70.40688846785584,55.51319912981631,-2.6380186885947126,-2.7047855808311425,-1.9085533826845307,-7.139980822590374,10.204919028396661,1.3199996948242188,0.00044535859630912,2.565998458862296,-0.32441577060140503,5.456412688325997,1.1207913441304385,4.011205573594154,-5.165103399663863,74.46807215469799,9.951930570736721,1.4452071147318508,2,-2.104999542236314,-3.384998321533189,-5.974996566772447,-8.134998321533189,6.480003356933608,4,0.07951134292660877,-2.0588182495444793,103.43000030517578,1.1004140291065203,102.83999633789062,-1.9599914550781534,101.25,0.07951134292660877 5887,2017-02-21,103.37999725341795,103.75,102.27999877929688,102.91999816894531,376300.0,0.0024241249554741717,1.4499926885247987,0.6388933040870535,75.44301181397024,59.07119547511323,-2.4723449883883717,-2.8645912741048534,-2.2098280113419406,-7.240986290386729,10.372666131176187,1.470001220703125,0.2144808649119625,2.6654987335204936,-0.4842066158427656,5.815204082883753,1.0906460588388711,4.240351408202116,-4.925095200932944,81.11701803867422,11.22321590347724,1.5748526746816291,2,-2.354999542236314,-3.634998321533189,-6.234996795654283,-8.164997100830064,5.220001220703139,1,0.05542661548817329,1.2941216069652113,103.12999725341795,-2.0588182495444793,103.43000030517578,1.1004140291065203,102.83999633789062,0.05542661548817329 5888,2017-02-22,102.45999908447266,103.6500015258789,102.0999984741211,103.08000183105469,438400.0,-0.008899189334374613,-1.31343054140073,-1.3478347403513262,72.06773281425134,61.64836443290202,-1.0725569979477996,-1.9243285571688347,-1.3960510440946337,-6.177267818521798,10.889016678616192,1.5500030517578125,0.49845039762303145,1.6700004577636776,-1.5744398193450024,4.9144407348723576,0.04778031920933756,3.2922205963180176,-3.5542894891551953,56.3002916763824,-18.514353300988816,1.6222201385543427,2,-1.375,-2.7150001525878906,-5.314998626708984,-7.229999542236328,6.290000915527344,2,0.07788408577238526,1.4499926885247987,103.37999725341795,1.2941216069652113,103.12999725341795,-2.0588182495444793,103.43000030517578,0.07788408577238526 5889,2017-02-23,102.54000091552734,103.26000213623048,101.68000030517578,102.27999877929688,309200.0,0.0007808103822910528,-1.1643874271679968,-0.41935642650587585,71.16105939121009,63.429619788885574,-0.6415528057030997,-1.9997464887825913,-1.5632246979076285,-6.09022902037691,11.39528654022067,1.5800018310547017,0.7249208247852863,1.682002258300784,-1.6526102260691147,5.016614742670683,0.014696016115834709,3.3493085004857335,-3.219548380804028,35.68473137205864,-39.33324442658792,1.667306242184946,2,-0.3300018310546875,-2.795001983642578,-5.395000457763672,-6.945003509521484,5.449996948242173,3,0.0626096948666317,-1.31343054140073,102.45999908447266,1.4499926885247987,103.37999725341795,1.2941216069652113,103.12999725341795,0.0626096948666317 5890,2017-02-24,103.70999908447266,103.7300033569336,101.1999969482422,101.68000030517578,327500.0,0.011410163433772214,1.4444419873212306,7.8076234631297865,73.53953391630209,65.58860238203859,-1.4217867393183496,-3.1592386199087343,-2.762818467926877,-7.0902757260772376,12.014211858787283,2.530006408691392,1.0819107338909646,2.7425003051757812,-0.8197033761202874,6.30470398647185,0.9613984645277469,4.523602145823816,-4.007983045495962,98.43133852331,23.068851906427412,1.7811018406480321,2,-1.5,-3.9650001525878906,-6.617498397827148,-8.09000015258789,5.2399978637695455,4,0.05158613944026258,-1.1643874271679968,102.54000091552734,-1.31343054140073,102.45999908447266,1.4499926885247987,103.37999725341795,0.05158613944026258 5891,2017-02-27,104.5500030517578,104.5500030517578,102.94000244140624,103.73999786376952,380400.0,0.008099546569284577,2.97528468762068,0.39901757392624665,80.30975001076045,68.61856204222629,-1.9091703781586489,-3.884136456390806,-3.6571172295140855,-7.757071475638114,12.619569335682518,1.6100006103515625,1.4344622729349652,3.3830039978027173,-0.5142669500324075,7.280274945637842,1.434368523885155,5.33163947172028,-4.496948588867994,100.0,22.97409303782058,1.9486354739175613,2,-2.1100006103515483,-4.575000762939439,-7.292501449584947,-6.640003204345675,4.149993896484403,0,0.046197934583216194,1.4444419873212306,103.70999908447266,-1.1643874271679968,102.54000091552734,-1.31343054140073,102.45999908447266,0.046197934583216194 5892,2017-02-28,103.20999908447266,104.70999908447266,103.1500015258789,104.5,457000.0,-0.012816871622870929,-1.212768720476595,-1.5925835224971507,72.67265409611969,71.08704339611614,-0.32246302096049817,-2.4001998866698386,-2.361985823362815,-6.240951218169542,12.570990874382035,1.55999755859375,1.6197298507149611,1.873500061035159,-2.071683839743997,5.818683961814315,-0.09909188935441193,3.84609201142473,-2.707249762696051,57.26498327402969,-20.694575893165947,1.9725919503895757,2,-0.6749992370605469,-3.154998779296875,-5.164999008178711,-5.299999237060533,6.0200042724609375,1,0.06200951053822612,2.97528468762068,104.5500030517578,1.4444419873212306,103.70999908447266,-1.1643874271679968,102.54000091552734,0.06200951053822612 5893,2017-03-01,104.1999969482422,104.97000122070312,103.8000030517578,104.23999786376952,555500.0,0.009592073176546423,-1.785747372818948,0.031008439642047247,74.74558698670126,73.01442980843883,-0.9498883927864341,-3.171616118940719,-3.399494981352035,-7.0501621267547705,12.57212290263989,1.7600021362304688,1.8068629045315134,2.6214981079101705,-1.406118588768507,6.649114804588848,0.6076897595708317,4.635306456249509,-3.1923776549420637,79.57550663574469,0.07943919738103489,2.013808348339335,3,-1.1149978637695455,-4.014995574951186,-5.907495498657241,-6.289997100830078,6.270004272460923,2,0.04222650340445244,-1.212768720476595,103.20999908447266,2.97528468762068,104.5500030517578,1.4444419873212306,103.70999908447266,0.04222650340445244 5894,2017-03-02,104.04000091552734,104.26000213623048,103.16999816894531,103.8499984741211,456700.0,-0.0015354706084523828,2.460303235806903,-4.7499523173789235,69.73823595672577,73.34271705043297,-0.6724902780917006,-2.7402032279797623,-3.288881892420207,-6.707356427567163,12.098232271233295,1.0900039672851705,1.9927147653234556,2.2000019073486357,-1.749143331987412,6.149147146684683,0.22542928768061188,4.174574527016659,-2.4776481523907847,75.33158484808001,-3.7342440872286318,1.974572619668024,3,-0.9550018310546875,-3.854999542236328,-5.479999542236328,-6.13000106811522,6.040000915527344,3,0.04527104039817176,-1.785747372818948,104.1999969482422,-1.212768720476595,103.20999908447266,2.97528468762068,104.5500030517578,0.04527104039817176 5895,2017-03-03,103.41000366210938,103.91000366210938,102.9000015258789,103.45999908447266,363900.0,-0.00605533686922477,1.1263100410379139,-0.2631304208159332,62.67235918185062,72.4833249075435,-0.050989988834658106,-1.8706001958146885,-2.74529810533798,-5.886617020664801,10.682447672446834,1.1399993896484375,2.2226687338241646,1.3570045471191463,-2.43776334190801,5.151772436146302,-0.5403793973944317,3.2543884916327244,-1.3705801149134942,24.63778799125752,-51.81931903196288,1.8973839445135792,3,-0.32500457763671875,-3.2250022888183594,-4.537502288818359,-5.500003814697251,6.379997253417969,4,0.0442896628901126,2.460303235806903,104.04000091552734,-1.785747372818948,104.1999969482422,-1.212768720476595,103.20999908447266,0.0442896628901126 5896,2017-03-06,103.11000061035156,103.4000015258789,101.86000061035156,102.70999908447266,352400.0,-0.002901102805663469,2.142848245634522,-8.000763009308713,59.05681730833706,70.66263662913981,0.2747736227091764,-1.364091457961635,-2.51376489752505,-5.406537532522208,9.615325676004915,1.5500030517578125,2.262768433511397,0.8815013885498075,-2.757043291381976,4.520046068481591,-0.9377709514160841,2.700773728515699,1.8600006103515625,40.19291815697415,-33.652134720119015,1.8192723399658948,3,-0.02500152587890625,-2.924999237060547,-4.157499313354492,-5.200000762939439,6.589996337890639,0,0.0566385055117955,1.1263100410379139,103.41000366210938,2.460303235806903,104.04000091552734,-1.785747372818948,104.1999969482422,0.0566385055117955 5897,2017-03-07,103.45999908447266,104.12000274658205,102.3499984741211,103.4499969482422,519200.0,0.0033944183110203863,1.6616416275160693,0.0250052451886959,61.619340631129695,69.50170416434852,-0.07004963880702064,-1.4422858326401808,-2.946341759307387,-5.559343411981132,8.26626764169247,1.7700042724609517,2.171551610562574,1.0119998931884737,-2.3428756793765757,4.366875465753523,-0.665437893094051,2.6894376794709984,1.4478021240234398,51.44688617730612,-20.552425519580005,1.677437786282524,3,-0.375,-3.2749977111816406,-4.519998550415039,-5.549999237060533,5.7700042724609375,1,0.050647573073060004,2.142848245634522,103.11000061035156,1.1263100410379139,103.41000366210938,2.460303235806903,104.04000091552734,0.050647573073060004 5898,2017-03-08,104.3000030517578,104.58000183105469,102.91000366210938,103.12000274658205,385800.0,0.008119118255542457,-1.0874997019764918,117.97482837545081,58.333362364482525,68.07640449471214,-0.6946508983271116,-1.9390832407457737,-3.8318516040496746,-6.216824012576339,6.6602317535611215,1.6699981689453125,2.0943673144503805,1.5710037231445142,-1.3710698084434654,4.513077254732494,0.0999669573505173,3.042040488938511,0.546842144775411,89.70593185158539,20.294797590484748,1.4710367657939916,3,-1.215003967285142,-4.115001678466783,-5.465002059936509,-6.390003204345675,4.629997253417983,2,0.04726749914599071,1.6616416275160693,103.45999908447266,2.142848245634522,103.11000061035156,1.1263100410379139,103.41000366210938,0.04726749914599071 5899,2017-03-09,104.58000183105469,104.8000030517578,103.37000274658205,104.0500030517578,383800.0,0.0026845519760718695,1.9484505269781622,0.44915139171760604,56.80473907033395,66.21698284516012,-0.7318006589051294,-1.8633279369881564,-4.137632376231991,-6.302834658311795,4.918533409408518,1.4300003051757528,1.9606919540013905,1.5645023345947209,-0.8570217557863202,3.986026424975762,0.3537402894042003,2.7752643797852414,-2.720001220703125,92.51697149619095,23.732178345128332,1.2107620451905214,3,-1.1650009155273438,-4.395000457763672,-5.89000129699707,-6.670001983642564,6.2599945068359375,3,0.056320513353628865,-1.0874997019764918,104.3000030517578,1.6616416275160693,103.45999908447266,2.142848245634522,103.11000061035156,0.056320513353628865 5900,2017-03-10,105.9499969482422,106.12000274658205,104.86000061035156,105.0,520000.0,0.013099972205017574,-1.048791077919362,1.7924512005527513,64.81092798954981,64.49489150947004,-1.9563703360772422,-2.936530818525924,-5.50577127071692,-7.462678603063452,4.310673189587065,1.540000915527358,1.957555507641075,2.6504974365234517,0.25254571958761574,5.048449153459288,1.4515215780555337,3.8494732949913697,-4.031196289062521,96.00925556130646,26.789047646510866,1.198975858467915,3,-1.9599952697754048,-5.189994812011733,-7.502494812011733,-8.039997100830078,4.530006408691392,4,0.0389806984593879,1.9484505269781622,104.58000183105469,-1.0874997019764918,104.3000030517578,1.6616416275160693,103.45999908447266,0.0389806984593879 5901,2017-03-13,109.18000030517578,109.98999786376952,108.0,108.8000030517578,900400.0,0.030486110901083663,-1.0100954443343992,0.3999983938065269,73.20001220703134,64.55348685512689,-4.984739600803479,-5.822378919675941,-8.667333034266363,-10.454429689387851,4.765001428861634,4.040000915527315,2.06227963323974,5.47250061035156,2.120574460557094,8.824426760146025,3.79653753545432,7.1484636852487995,-7.093151562500012,89.397936867754,20.78690977196672,1.6759630748972338,3,-3.2550010681152344,-5.2050018310546875,-11.464998245239258,-11.270000457763658,2.8899993896484375,0,0.005587109439883831,-1.048791077919362,105.9499969482422,1.9484505269781622,104.58000183105469,-1.0874997019764918,104.3000030517578,0.005587109439883831 5902,2017-03-14,109.06999969482422,109.93000030517578,108.45999908447266,108.97000122070312,588500.0,-0.0010075161205723715,-1.6249957425358137,0.2631557813158695,78.27202407990436,64.94531319881612,-4.420996878161532,-5.386017716112391,-8.485856389045068,-10.1150956329097,5.4152017528732905,1.470001220703125,2.0529522143046677,4.97999992370606,1.033894336734349,8.926105510677772,3.0069471302201976,6.953052717191923,-6.508962004882818,87.00566493783887,16.1418764595103,1.973052793485859,3,-3.145000457763672,-5.095001220703125,-11.52499771118164,-11.159999847412095,3.8899993896484375,1,0.005776081921524678,-1.0100954443343992,109.18000030517578,-1.048791077919362,105.9499969482422,1.9484505269781622,104.58000183105469,0.005776081921524678 5903,2017-03-15,111.93000030517578,112.04000091552734,109.36000061035156,109.48999786376952,1031400.0,0.02622169816039044,1.0150350492754954,24.400396734569455,82.44643606599557,66.35733543317943,-6.782429770500016,-7.8050435429571365,-11.22968014972136,-12.724089408622135,6.125500384925075,2.970001220703125,1.9799222159782346,7.306000518798825,2.245052021470258,12.366949016127393,4.7755262701345345,9.836474767463116,-8.923225004804692,98.73124990100264,22.450192569033334,2.530474248664285,3,-4.979999542236328,-6.930000305175781,-14.42249870300293,-14.020000457763658,0.6500015258789062,2,-0.024122191913523494,-1.6249957425358137,109.06999969482422,-1.0100954443343992,109.18000030517578,-1.048791077919362,105.9499969482422,-0.024122191913523494 5904,2017-03-16,111.48999786376952,112.38999938964844,110.95999908447266,111.7300033569336,569800.0,-0.0039310501224568695,-1.1999953049990024,-0.09836280861495884,78.31148351129686,68.09501591422902,-5.782614204808482,-7.044977493394924,-10.63721055546658,-12.021913498969795,7.502901548237345,1.4300003051757812,2.0791306512730756,6.433498001098613,0.5956751640512579,12.271320838145968,3.5145865825749354,9.35240941962229,-7.76056451418593,88.0477865633471,13.966777373100172,2.918911418523676,3,-4.364997863769517,-6.31499862670897,-13.99999618530272,-13.579998016357393,1.9300003051757955,3,-0.022961679142929237,1.0150350492754954,111.93000030517578,-1.6249957425358137,109.06999969482422,-1.0100954443343992,109.18000030517578,-0.022961679142929237 5905,2017-03-17,111.47000122070312,112.41999816894531,111.4000015258789,111.4000015258789,703000.0,-0.00017935817965331058,-28.142888283378745,-0.2916587195625741,76.78018246774339,70.06427870971861,-5.027799373542734,-6.7371791434596275,-10.524054777443865,-11.745181604691851,8.630087252601163,1.0199966430664062,2.081005429339257,6.011501312255859,-0.4307319003634831,12.453734524875202,2.7903847059461953,9.232617918565523,-6.87451126711305,78.50684747073385,7.386154812159916,3.2211166063096712,3,-4.085002899169922,-6.220001220703125,-14.012500762939453,-13.560001373291001,1.7399978637695312,4,-0.005651788606022667,-1.1999953049990024,111.48999786376952,1.0150350492754954,111.93000030517578,-1.6249957425358137,109.06999969482422,-0.005651788606022667 5906,2017-03-20,111.33000183105469,111.75,110.43000030517578,111.23999786376952,337900.0,-0.0012559378138988775,1.8387080896166437,1.2857765667576961,84.64166888539815,72.62231518241511,-4.022142914449134,-6.272976445563103,-9.928570356260678,-11.356234891345224,9.93676154485065,1.3199996948242188,2.2172971787001643,5.46150169372558,-1.3876528157007328,12.310656203151893,2.0369244390124237,8.886078948438737,-5.795570891621978,72.47483358860985,-0.38205095592887517,3.4245772547131574,3,-3.6650009155273438,-4.9550018310546875,-14.092500686645508,-13.420001983642564,2.540000915527358,0,-0.007634945299030749,-28.142888283378745,111.47000122070312,-1.1999953049990024,111.48999786376952,1.0150350492754954,111.93000030517578,-0.007634945299030749 5907,2017-03-21,109.11000061035156,112.12000274658205,108.97000122070312,111.5199966430664,568400.0,-0.019940727424688443,-1.342013086280404,-26.77655336101976,68.95754756442561,73.802780204631,-1.0241006696882096,-3.7963270093744512,-7.434547842091533,-8.863498494822196,10.741838111648649,3.1500015258789205,2.4681294625411283,2.955000305175787,-3.9351129760917587,9.845113586443333,-0.4900563354579788,6.400056945809553,-2.749301603377347,4.057956912679844,-65.14216125082028,3.4450566406337724,3,-1.2150001525878906,-2.7350006103515625,-11.69999885559082,-11.200000762939439,4.8799972534179545,1,0.027128577288192623,1.8387080896166437,111.33000183105469,-28.142888283378745,111.47000122070312,-1.1999953049990024,111.48999786376952,0.027128577288192623 5908,2017-03-22,110.44000244140624,110.51000213623048,108.1999969482422,109.06999969482422,483900.0,0.01218955021184831,2.059605192022942,-0.5684668057476918,72.66289051334681,75.56479703163244,-1.5550843873314761,-4.740902314971862,-8.47393720601248,-9.899404726916458,11.530104709283883,2.3100051879882812,2.8623132077788966,3.8860019683837805,-3.027357737272169,10.79936167403973,0.4293221155558058,7.342681821211755,-3.352187534995494,53.08068353569855,-14.710006905742155,3.4566798528279765,3,-1.8000030517577983,-4.065002441406236,-12.640001296997056,-12.530002593994112,3.649993896484389,2,0.022817788730160604,-1.342013086280404,109.11000061035156,1.8387080896166437,111.33000183105469,-28.142888283378745,111.47000122070312,0.022817788730160604 5909,2017-03-23,108.95999908447266,110.4800033569336,108.77999877929688,110.27999877929688,520200.0,-0.01340097178754407,-1.023814605746568,-0.9635014952469624,68.53704790003209,75.97881035501935,0.6834297708820287,-2.90416606113034,-6.7725557070927636,-8.125018312853527,12.598757622053409,1.7000045776367188,3.2127133922212607,2.084998703002924,-4.637154688507948,8.807152094513796,-1.2760779927525192,5.446075398758367,-1.2323221865577665,18.00952408501502,-52.95782251399379,3.3610766957554383,3,1.25,-2.5699996948242188,-10.372499465942383,-11.049999237060533,5.340003967285142,3,0.033223226661149186,2.059605192022942,110.44000244140624,-1.342013086280404,109.11000061035156,1.8387080896166437,111.33000183105469,0.033223226661149186 5910,2017-03-24,109.05999755859376,109.87999725341795,108.66000366210938,109.51000213623048,356200.0,0.0009177539919358324,1.0504183362719124,0.34091263763257523,70.14216393740702,75.6390494361722,1.1968384064864779,-2.722383379214449,-6.6886484067127014,-7.927223314254775,13.454442662801466,1.2199935913085795,3.5963587039978933,1.9174972534179773,-4.699319437259717,8.534313944095672,-1.39091109192087,5.225905598756825,-0.8600006103515625,21.938758629280095,-50.735219975395644,3.308408345338848,3,1.2499999999999858,-2.250000000000014,-9.284996032714858,-11.14999771118164,5.270004272460923,4,0.03997800025631837,-1.023814605746568,108.95999908447266,2.059605192022942,110.44000244140624,-1.342013086280404,109.11000061035156,0.03997800025631837 5911,2017-03-27,109.37999725341795,109.73999786376952,107.0,108.16000366210938,477500.0,0.0029341619474387848,1.8247476197405479,-2.7110692911516563,70.0813974312656,74.72897980854567,1.0149215616182659,-2.8058354322329393,-6.845601445966182,-7.95827725324024,14.057718686488318,2.739997863769517,4.03460090337164,1.9959972381591626,-4.574825961020295,8.56682043733862,-1.2894143614305733,5.281408837748899,3.040000915527358,46.48429641969952,-27.681979792369248,3.2854115995897297,3,0.3300018310547017,-2.5699996948242045,-8.994998931884751,-11.469997406005831,4.060005187988281,0,0.03501555976620785,1.0504183362719124,109.05999755859376,-1.023814605746568,108.95999908447266,2.059605192022942,110.44000244140624,0.03501555976620785 5912,2017-03-28,109.61000061035156,110.04000091552734,109.0,109.13999938964844,517900.0,0.00210279176000272,-1.7733357747395833,0.3852489259382061,68.78979378504235,73.21157511066198,0.9717641340918135,-2.668603381715542,-6.974223650464211,-7.896021951594207,14.656971266980372,1.0400009155273438,4.316809792563674,1.9060005187988338,-4.428025424648325,8.240026462245993,-1.2610124529247457,5.073013490522413,2.7015975952148494,74.35894649211056,2.0691737308919187,3.1670129717235818,3,0.09999847412109375,-2.8000030517578125,-9.22500228881836,-11.700000762939439,3.30999755859375,1,0.0388650863288853,1.8247476197405479,109.37999725341795,1.0504183362719124,109.05999755859376,-1.023814605746568,108.95999908447266,0.0388650863288853 5913,2017-03-29,108.5999984741211,109.66000366210938,108.4499969482422,109.66000366210938,529500.0,-0.009214507167287445,1.2830203617466642,-2.2553243295889875,63.52622615751356,71.5687687380194,1.631276648623384,-1.3829681414717072,-5.790924514092268,-6.5984235984143,15.030342788627216,1.2100067138671733,4.1660520788602895,0.6759983062744084,-5.447747133449994,6.799743745998811,-2.3858744135878,3.7378710261366166,3.6053677673339877,45.97692329615834,-22.772981508890105,3.061872719862203,3,1.1100006103515625,-1.7900009155273438,-8.21500015258789,-10.68999862670897,4.620002746582031,2,0.04963167095193688,-1.7733357747395833,109.61000061035156,1.8247476197405479,109.37999725341795,1.0504183362719124,109.05999755859376,0.04963167095193688 5914,2017-03-30,108.75,109.04000091552734,107.66999816894531,108.22000122070312,1271700.0,0.0013812295394703966,1.4684720599353907,-0.49999640124660816,60.26392978279739,69.73362955080317,1.1753313840029165,-1.2248128400147777,-5.771017130734833,-6.582059725924978,15.900427033927508,1.3700027465820312,3.9743447217534253,0.5904998779296875,-5.260525177778689,6.441524933638064,-2.3350126499244936,3.5160124057838686,3.35125891662598,57.5657721371584,-7.41644161138273,2.9255125278541856,3,0.8100013732910156,-1.94000244140625,-8.335000991821289,-10.840000152587876,4.569999694824219,3,0.049103414601293194,1.2830203617466642,108.5999984741211,-1.7733357747395833,109.61000061035156,1.8247476197405479,109.37999725341795,0.049103414601293194 5915,2017-03-31,107.98999786376952,108.9499969482422,107.12999725341795,108.75,1096000.0,-0.006988525390625111,2.1379412403069904,-1.4339695975125506,44.6732273461213,65.29269160199463,1.553108310842461,-0.10972158967503276,-4.824834874744923,-5.648043921256416,16.857075421064774,1.8199996948242472,3.355603748323148,-0.3985019683837976,-5.8087465296432725,5.011742592875677,-3.103624249013535,2.30662031224594,4.009235874523938,32.56570939544549,-28.11656686894667,2.705122280629739,3,1.5700035095214986,-1.180000305175767,-7.012498855590806,-10.079998016357393,5.700004577636719,4,0.058431385432088145,1.4684720599353907,108.75,1.2830203617466642,108.5999984741211,-1.7733357747395833,109.61000061035156,0.058431385432088145 5916,2017-04-03,108.9499969482422,109.41000366210938,107.6999969482422,108.08000183105469,1520800.0,0.008889703708335306,-1.0981614618437996,-1.1447271997189152,49.50082101597798,63.13083309661155,0.24585643730267748,-0.6427226122193446,-5.597522251380127,-6.454143883610399,17.150451025780278,1.7100067138671733,2.8547755619230486,0.26949729919435583,-4.538029510551397,5.077024108940108,-2.1342661056785204,2.673260704067232,2.9492521152853897,62.54286613182386,4.975914672095286,2.4037634048728735,4,-0.19499588012696734,-1.8099975585937642,-7.972497940063491,-11.039997100830078,4.150001525878892,0,0.049380495947772385,2.1379412403069904,107.98999786376952,1.4684720599353907,108.75,1.2830203617466642,108.5999984741211,0.049380495947772385 5917,2017-04-04,108.6999969482422,109.27999877929688,107.91999816894531,108.87000274658205,19351900.0,-0.002294630628753125,1.747481909048252,-0.19541006033393815,32.837409770964484,58.7057796807913,0.4823002451611984,0.021052413385987734,-5.189234880197418,-6.0934070434311565,17.931525712305508,1.3600006103515625,2.368575491792825,-0.2425025939941321,-4.3759952358125815,3.8909900478243173,-2.309248914903364,1.8242437269150997,3.101267134014833,62.055166715419055,9.294722535449061,2.066746320909228,4,0.040004730224595164,-1.5599975585937642,-7.492494583129897,-11.084995269775405,3.9600067138671733,1,0.04360630750910688,-1.0981614618437996,108.9499969482422,2.1379412403069904,107.98999786376952,1.4684720599353907,108.75,0.04360630750910688 5918,2017-04-05,109.2300033569336,110.93000030517578,108.37000274658205,108.8499984741211,972300.0,0.0048758640622939,-2.8209023207087984,-2.2352466005475025,38.10531117439488,55.324475600164945,-0.2652929874208354,-0.12719469480151702,-5.570229461541317,-6.54934629000698,19.08471128714541,2.559997558593736,1.7954738600409286,0.04100379943847088,-3.4675423494221747,3.5495499482991164,-1.7132692749918448,1.7952768738687865,2.475235443678301,55.263274131956464,6.678664932055085,1.75427307443032,4,-0.2650032043457031,-2.0900039672851562,-7.935003280639648,-11.615001678466797,4.019996643066406,2,0.033781879507536416,1.747481909048252,108.6999969482422,-1.0981614618437996,108.9499969482422,2.1379412403069904,107.98999786376952,0.033781879507536416 5919,2017-04-06,110.47000122070312,112.0,109.16999816894531,110.05999755859376,925300.0,0.011352172715014541,-1.5844736768763412,1.0789431416639523,45.33582806559562,52.56821605885257,-1.417653081943584,-0.9521192452804002,-6.651149143442126,-7.707793636906985,20.347428772291167,2.8300018310546875,1.5963491926145252,0.9865016937255859,-1.8095672366821134,3.7825706241332853,-0.4115327714782637,2.3845361589294356,-3.470001220703125,68.58320500187219,22.801083468697264,1.3980344652038477,4,-0.970001220703125,-3.3300018310546875,-8.835000991821289,-12.799999237060547,3.540000915527358,3,0.024893636006266595,-2.8209023207087984,109.2300033569336,1.747481909048252,108.6999969482422,-1.0981614618437996,108.9499969482422,0.024893636006266595 5920,2017-04-07,110.08000183105469,110.73999786376952,109.7699966430664,110.31999969482422,779000.0,-0.0035303646722087967,-1.2557951793333773,-0.5853554149609432,44.302652132123946,49.70391102561461,-0.9697274583124056,-0.2496452969281222,-6.114284326517648,-7.248381601267312,20.898389178248873,0.9700012207031108,1.1821128669003826,0.3900020599365206,-1.8649496590142576,2.6449537788872988,-0.7374737995388614,1.5174779194119026,-2.980001831054693,55.348911481343336,12.40856667264137,1.1274758594753855,4,-0.5150032043457031,-2.94000244140625,-8.445001602172852,-12.40999984741211,3.75,4,0.029433119639133976,-1.5844736768763412,110.47000122070312,-2.8209023207087984,109.2300033569336,1.747481909048252,108.6999969482422,0.029433119639133976 5921,2017-04-10,109.79000091552734,111.02999877929688,109.38999938964844,110.1500015258789,499500.0,-0.00263445594752465,-1.827576227934019,1.5000158947134183,53.761056905560245,48.03405137233881,-0.6877785942093766,0.09317566619310469,-5.6468113979891825,-6.897613853201278,19.712238012940617,1.6399993896484375,0.9085777781564843,0.0695011138916044,-2.1728721681790546,2.3118743959622634,-1.051685527143718,1.1906877549269268,-2.5920009155273505,45.83338008205335,-1.941661197076158,1.1211866410353284,4,-0.22500228881835938,-2.6500015258789062,-8.155000686645508,-12.119998931884766,1.5199966430664205,0,0.03552237447269513,-1.2557951793333773,110.08000183105469,-1.5844736768763412,110.47000122070312,-2.8209023207087984,109.2300033569336,0.03552237447269513 5922,2017-04-11,109.6999969482422,110.0,109.0500030517578,109.87999725341795,824800.0,-0.0008197829177030158,3.5237325389185252,0.49999999999992106,45.25638617948225,46.00406915255756,-0.6522580338712345,0.24537808894881152,-5.352866190464923,-6.7481866119019145,18.383640936442728,0.9499969482422017,0.5911359893901675,-0.05200271606443607,-2.273503173804201,2.169497741675329,-1.1627529449343115,1.0587475128054393,-2.4059569482422063,36.638986445729465,-10.032631440416985,1.1107502288698798,4,-0.13499832153321734,-2.3149986267089986,-8.064996719360366,-12.029994964599624,2.7100067138671733,1,0.03099363373257935,-1.827576227934019,109.79000091552734,-1.2557951793333773,110.08000183105469,-1.5844736768763412,110.47000122070312,0.03099363373257935 5923,2017-04-12,109.2300033569336,109.79000091552734,108.80999755859376,109.79000091552734,823800.0,-0.004284353731845214,2.5000272479563526,3.1110922731323525,51.988246926897226,45.084548835235324,-0.0933130700385334,0.5298911003980606,-4.6653584847383485,-6.236068202128422,16.239558420634108,0.9800033569335795,0.22693865130565882,-0.38699645996094034,-2.3661429812257353,1.5921500613038546,-1.3765697205933378,0.6025768006714571,-1.841844156933604,13.166315890174682,-35.59702640317122,0.9895732606324004,4,0.3349952697753906,-1.56500244140625,-7.595003128051758,-11.560001373291016,4.180000305175781,2,0.031401631417766085,3.5237325389185252,109.6999969482422,-1.827576227934019,109.79000091552734,-1.2557951793333773,110.08000183105469,0.031401631417766085 5924,2017-04-13,108.93000030517578,109.51000213623048,108.44000244140624,109.12999725341795,514800.0,-0.0027465260691925675,1.22915044107128,0.3571389645776313,49.070121535262594,45.573092634028804,0.26251435354058117,0.6622245535292279,-4.12911175540323,-5.926233483043092,13.789835754771918,1.0699996948242472,-0.14122715604004554,-0.5589996337890568,-2.3503247414012236,1.23232547382311,-1.454662187595133,0.3366629200170195,-1.4496042891757952,18.918863189150784,-31.86459720850658,0.8956625538060827,4,0.9199981689453125,-1.0349998474121094,-7.295000076293945,-11.259998321533203,4.909996032714844,3,0.03965849336933269,2.5000272479563526,109.2300033569336,3.5237325389185252,109.6999969482422,-1.827576227934019,109.79000091552734,0.03965849336933269 5925,2017-04-17,110.83999633789062,110.86000061035156,109.43000030517578,109.43000030517578,732400.0,0.017534159803211713,-1.0283749343924333,-7.050087739376407,58.50814379169824,46.57390627577549,-1.3417993095652037,-1.367502434205221,-5.786759977972565,-7.7947535707755975,11.47191636890048,1.9300003051757812,-0.3167997625022423,1.3824966430664034,-0.2796514078200403,3.044644693952847,0.5514226176231887,2.213570668509618,-3.269208242210638,92.66398802860884,39.62913535587328,0.8310740254432215,4,-0.8799972534179688,-2.1999969482421875,-9.039995193481445,-13.169994354248047,2.7900009155273295,0,0.028599836729299888,1.22915044107128,108.93000030517578,2.5000272479563526,109.2300033569336,3.5237325389185252,109.6999969482422,0.028599836729299888 5926,2017-04-18,110.4800033569336,111.0999984741211,110.16000366210938,110.5,520100.0,-0.0032478617182520875,-1.8484862496676568,-0.014182056262884785,54.994275763662166,49.035780274964125,-0.8291445856954738,-1.132519110301871,-5.18790643768159,-7.406293575447904,9.774843611020817,0.9399948120117188,-0.4355123824095415,1.0650035858154325,-0.43068293482356523,2.5606901064544303,0.31716032549593365,1.8128468461349314,-2.820631023167209,76.691878124543,25.26570765805061,0.7478432603194988,4,-0.2950019836425781,-0.7700042724609375,-8.105001449584961,-12.235000610351548,5.629997253417969,1,0.030322215535222963,-1.0283749343924333,110.83999633789062,1.22915044107128,108.93000030517578,2.5000272479563526,109.2300033569336,0.030322215535222963 5927,2017-04-19,112.06999969482422,112.16000366210938,110.38999938964844,110.69000244140624,659000.0,0.014391711527684592,1.2692287001217766,-69.01144601297285,68.67601576140422,52.432525229076276,-2.1130433802854895,-2.6239193431601393,-6.498555473748809,-8.959725129988868,9.130835875566708,1.7700042724609375,-0.19817890073525746,2.506999969482422,0.6071915760463895,4.406808362918454,1.5570957727643986,3.456904166200445,-4.323814807733157,97.58053930777625,43.586960342702405,0.9499041967180173,4,-1.7699966430664062,-2.3600006103515625,-7.120000839233398,-11.889999389648438,5.809997558593736,2,-0.006781494943339017,-1.8484862496676568,110.4800033569336,-1.0283749343924333,110.83999633789062,1.22915044107128,108.93000030517578,-0.006781494943339017 5928,2017-04-20,112.95999908447266,113.33999633789062,112.0,112.4000015258789,522900.0,0.007941459731167777,1.0303096859213705,0.4057961399609642,70.98705283759715,55.282661314854224,-2.7024974491480975,-3.494617832302694,-7.080533385133606,-9.800428052155155,9.103178063073827,1.339996337890625,-0.05491438153904937,3.2709995269775334,0.8606274917577537,5.681371562197313,2.0658135093676435,4.476185544587423,-5.037261446380867,92.24494435206121,37.10443354690278,1.2051860176098874,4,-2.0699996948242188,-2.7900009155273438,-8.010000228881836,-12.779998779296875,4.760002136230469,3,-0.004868939685029439,1.2692287001217766,112.06999969482422,-1.8484862496676568,110.4800033569336,-1.0283749343924333,110.83999633789062,-0.004868939685029439 5929,2017-04-21,112.58000183105469,113.48999786376952,112.4000015258789,113.29000091552734,395000.0,-0.003363998375511712,-1.037376913588143,-1.2678610354223434,73.78243782034612,58.55819305799002,-2.2257860276489367,-2.9824241408897905,-6.396059906670118,-9.373801519212577,9.097052094042953,1.0899963378906108,0.31505579132181083,2.7100021362304716,0.004521349476462433,5.415482922984481,1.357261742853467,4.062742529607476,-4.33222867097497,77.586291134864,18.780968004733943,1.352740393377003,4,-1.615001678466811,-2.335002899169922,-6.605001449584961,-11.375,5.900001525878906,4,0.00737255123072611,1.0303096859213705,112.95999908447266,1.2692287001217766,112.06999969482422,-1.8484862496676568,110.4800033569336,0.00737255123072611 5930,2017-04-24,113.41999816894531,114.0,113.0199966430664,114.0,393800.0,0.007461328159784397,2.3793112520059982,0.8169050407797036,73.45230299236094,60.746109289856776,-2.84093436241416,-3.667043529513677,-6.9613193374277245,-10.157180162449123,9.24447782421941,1.4199981689453125,0.6347281454260951,3.33199844360351,0.22804068802241773,6.435956199184602,1.7800195658129638,4.883977321394056,-4.752847032570415,84.89577124510248,25.46592286097856,1.5519788777905494,4,-2.1999969482421875,-2.9199981689453125,-7.269998550415039,-12.039997100830078,6.180000305175781,0,0.0037030345241206852,-1.037376913588143,112.58000183105469,1.0303096859213705,112.95999908447266,1.2692287001217766,112.06999969482422,0.0037030345241206852 5931,2017-04-25,113.20999908447266,114.04000091552734,112.6500015258789,113.5999984741211,493900.0,-0.0018515172620603426,1.1889680527688,0.672410617979006,73.76190939414131,63.9133896470411,-2.340968882947408,-3.3259199514462807,-6.497537514484591,-9.90238680093293,10.272142893664318,1.3899993896484375,0.7993465507476003,2.930499267578128,-0.4498245132988359,6.310823048455092,1.2403373771396389,4.620661158016617,-4.00956306173525,77.26023331305797,17.412197139088306,1.6901618904384843,4,-1.9699974060058594,-2.6899986267089844,-6.892499923706055,-11.814998626708984,7.3600006103515625,1,0.0037099034744441095,2.3793112520059982,113.41999816894531,-1.037376913588143,112.58000183105469,1.0303096859213705,112.95999908447266,0.0037099034744441095 5932,2017-04-26,113.87000274658205,113.87999725341795,113.05999755859376,113.37999725341795,475600.0,0.005829906081148639,2.21571971396949,-1.2564263077585924,74.11647143729533,66.37208125930756,-2.623098314381508,-3.8476839467711557,-6.903751905231317,-10.493184895053886,11.201426469406403,0.8199996948241903,1.0424121329245821,3.3775028228759965,-0.34476016430969025,7.099765810061683,1.516371329283146,5.238634316468847,-4.088818936709842,91.6667601641074,29.948340547629485,1.8611314935928447,4,-2.6300010681152486,-3.3500022888183736,-6.850002288818374,-12.475002288818374,7.0,2,0.019671536047598304,1.1889680527688,113.20999908447266,2.3793112520059982,113.41999816894531,-1.037376913588143,112.58000183105469,0.019671536047598304 5933,2017-04-27,113.98999786376952,114.72000122070312,113.56999969482422,114.11000061035156,571400.0,0.001053790412691269,-1.3958387970976485,-0.2449008189829812,70.70591836166834,68.77605868446376,-2.231553024290406,-3.7346467556729266,-6.757850424753727,-10.513034889133095,12.629928944447034,1.1500015258789062,1.2130471072778306,3.2279979705810433,-0.6925477413123247,7.148543682474411,1.2677251146343593,5.188270826527727,-3.6977560012186927,68.53433392417242,7.366834492208085,1.9602728559466815,4,-1.914997100830064,-3.1299972534179545,-6.854997634887681,-12.594997406005845,6.5900039672851705,3,0.0341257957939205,2.21571971396949,113.87000274658205,1.1889680527688,113.20999908447266,2.3793112520059982,113.41999816894531,0.0341257957939205 5934,2017-04-28,114.08999633789062,114.3000030517578,113.41000366210938,114.12999725341795,453100.0,0.0008772565663226484,3.684053082776481,0.33333333333317544,74.4214746240584,70.544206554726,-1.701570567552821,-3.5985746094359286,-6.63656627485237,-10.497079308210772,13.865611333260208,0.8899993896484233,1.5070203665866018,3.0609966278076115,-1.0071689343874226,7.129162190002646,1.0269138467100873,5.095079408905136,-3.1778681651984755,69.56497701967056,7.344978113877488,2.03408278109752,4,-1.649993896484375,-3.2299957275390625,-6.582496643066406,-12.069995880126953,6.19000244140625,4,0.03181703040871198,-1.3958387970976485,113.98999786376952,2.21571971396949,113.87000274658205,1.1889680527688,113.20999908447266,0.03181703040871198 5935,2017-05-01,114.3000030517578,114.68000030517578,113.5500030517578,114.5500030517578,470900.0,0.00184071102294725,3.4314095084221528,6.249856952128866,77.73685193405106,73.07115946254699,-1.530063484440106,-3.4905769255144037,-6.637308201329901,-10.598473570236123,14.948581635872893,1.129997253417983,1.8118664360563201,2.9555030822753707,-1.099006682691865,7.010012847242606,0.9282481997917529,4.982757964758989,-2.85477265234411,79.71023039300533,14.780556100406258,2.0272548824836156,5,-1.745002746582017,-3.440002441406236,-6.000003814697251,-10.705005645751939,5.409996032714858,0,0.03657043038995367,3.684053082776481,114.08999633789062,-1.3958387970976485,113.98999786376952,2.21571971396949,113.87000274658205,0.03657043038995367 5936,2017-05-02,114.33000183105469,114.75,114.04000091552734,114.44000244140624,492500.0,0.00026245650477640936,-1.0579610791685095,0.44000244140619316,78.6866058834428,74.18344725388461,-1.068915867016642,-3.2642110690736956,-6.443707543496771,-10.532474142614191,16.37661601133557,0.7099990844726562,2.204818696917215,2.7165016174316463,-1.3827367927659822,6.815740027629275,0.6668824123328392,4.766120822530453,-2.4263035166604823,75.14807324208148,6.365533203502153,2.0496192050988116,5,-0.9550018310546875,-3.4550018310546875,-5.7700042724609375,-10.420001983642578,6.019996643066406,1,0.046094608227627454,3.4314095084221528,114.3000030517578,3.684053082776481,114.08999633789062,-1.3958387970976485,113.98999786376952,0.046094608227627454 5937,2017-05-03,113.44000244140624,114.01000213623048,112.54000091552734,113.66999816894531,749500.0,-0.0077844780494590315,2.230758912102952,2.0908586489114827,74.79392055528434,74.60643255584985,0.04006899898641336,-2.1090256347504095,-5.343899931642412,-9.583090548738255,17.418637083236767,1.7900009155273438,2.36773697162414,1.58950195312498,-2.345283945932124,5.524287852182084,-0.3778909964035648,3.556894902653525,-1.0808958573150989,40.724067815333406,-33.64387216374302,1.9673929495285514,5,0.13499832153321734,-2.5000038146972514,-5.180004119873033,-9.530002593994126,5.2699966430664205,2,0.06285258374444025,-1.0579610791685095,114.33000183105469,3.4314095084221528,114.3000030517578,3.684053082776481,114.08999633789062,0.06285258374444025 5938,2017-05-04,112.91999816894531,116.4800033569336,112.83000183105469,114.44000244140624,930900.0,-0.004583958579598146,-3.294127150819937,6.608836993298807,72.90473750366797,74.50891029844118,0.6188847771905159,-1.3685692580132667,-4.586145312631572,-9.027519033990416,18.651953380450024,3.6500015258789062,2.6061059209194752,0.8849979400634709,-2.874567609505391,4.644563489632333,-0.99478483472096,2.7647807148479018,-0.37999725341796875,9.644594364320792,-68.773887835548,1.8797827747844342,5,1.5900039672851562,-1.1149978637695312,-4.659999847412109,-9.009998321533203,6.520004272460923,3,0.07040386739771587,2.230758912102952,113.44000244140624,-1.0579610791685095,114.33000183105469,3.4314095084221528,114.3000030517578,0.07040386739771587 5939,2017-05-05,113.22000122070312,113.6999969482422,111.5,113.44000244140624,1208100.0,0.0026567752091968266,4.946016166281566,0.14473723836770772,66.7606193786871,73.76538989692185,0.46847827236074124,-1.530452874737307,-4.642589151769982,-9.279789994842247,19.07983154452688,2.1999969482422017,2.5894420296800007,1.0475009918212947,-2.6720055623834185,4.767007546026008,-0.8122522852810619,2.9072542689236514,3.2600021362304688,34.5381538409686,-40.34015371423735,1.8597532771023553,5,0.7700004577636719,-1.4150009155273438,-4.960002899169922,-9.310001373291016,7.549995422363281,4,0.06500618734321062,-3.294127150819937,112.91999816894531,2.230758912102952,113.44000244140624,-1.0579610791685095,114.33000183105469,0.06500618734321062 5940,2017-05-08,113.31999969482422,113.43000030517578,112.4800033569336,113.41999816894531,634400.0,0.0008832226907167229,14.832920083921419,0.4545359966708575,70.76021826326333,73.43186866015762,0.3942644104166533,-1.44959465381487,-4.530563067572899,-9.308316862425642,19.530832776268348,0.9499969482421875,2.4659245974847295,0.9854995727539091,-2.631078890342579,4.602078035850397,-0.8227896587943349,2.793788804302153,3.160003662109375,36.54615397578512,-36.52876383789342,1.8082892315482406,5,0.6700019836425781,-1.5149993896484375,-5.135000228881836,-9.40999984741211,8.400001525878906,0,0.06141898255573808,4.946016166281566,113.22000122070312,-3.294127150819937,112.91999816894531,2.230758912102952,113.44000244140624,0.06141898255573808 5941,2017-05-09,113.69000244140624,114.0,112.87999725341795,113.3000030517578,669900.0,0.003265114256781221,1.217839283286213,-3.9000534065766383,64.41282877990827,72.35368614267018,0.11120493791092656,-1.5941722115579893,-4.706950286124808,-9.620736415569567,20.351875550009883,1.1200027465820455,2.356942488949173,1.1605022430419751,-2.295406463240866,4.616410949324816,-0.5674521100994525,2.888456596183403,2.690400848388691,43.97592299525509,-24.925198437829224,1.7279543531414228,5,0.2999992370605611,-1.6000022888183452,-5.505002975463853,-9.780002593994126,8.95999908447267,1,0.05295097646047653,14.832920083921419,113.31999969482422,4.946016166281566,113.22000122070312,-3.294127150819937,112.91999816894531,0.05295097646047653 5942,2017-05-10,113.0999984741211,113.9800033569336,112.70999908447266,113.56999969482422,496600.0,-0.005189585316344947,-1.0320068359375,-1.2051332211745374,51.31578192581716,70.19922653868672,0.6487168285426037,-0.7761837335019948,-3.882995813523337,-8.963062151697585,21.396991965148608,1.2700042724609375,2.176291945692597,0.4004981994628878,-2.793973268415016,3.5949696673407914,-1.1967375344760711,1.9977339334018467,3.1827967498779373,32.128461758834696,-32.42276106633276,1.5972357339389522,5,0.8900032043457031,-0.8999977111816406,-5.152498245239258,-9.189998626708984,9.20999908447267,2,0.0641025649673983,1.217839283286213,113.69000244140624,14.832920083921419,113.31999969482422,4.946016166281566,113.22000122070312,0.0641025649673983 5943,2017-05-11,112.66000366210938,112.9000015258789,112.04000091552734,112.63999938964844,532300.0,-0.0038903166927309885,2.44000244140625,-0.04256217128757873,50.743510766228766,67.56834166559453,0.983653564665758,-0.06961563045261698,-3.2412551947536343,-8.463815056879767,22.484122259810636,1.05999755859375,1.991673732525257,-0.2109966278076172,-2.958166801345442,2.5361735457302075,-1.5845817145765295,1.1625884589612951,3.527135657409673,46.400146484375,-15.820537854935573,1.373585086768915,5,1.3299980163574219,-0.2350006103515625,-4.720003128051758,-8.750003814697266,11.02999877929686,3,0.05370136007192472,-1.0320068359375,113.0999984741211,1.217839283286213,113.69000244140624,14.832920083921419,113.31999969482422,0.05370136007192472 5944,2017-05-12,113.25,113.30999755859376,112.4000015258789,112.5199966430664,337300.0,0.005236963595883992,1.1411709795262204,36.49237223493516,48.3430993456276,64.30236915576971,0.29276001282823927,-0.33663359172786045,-3.6133324159142433,-8.990047776193634,23.953678950587772,0.909996032714858,1.7546131105137022,0.1629997253417912,-1.864548644053798,2.1905480947373803,-0.8507744593560034,1.1767739100395858,2.8433965331286686,61.73467600359671,2.2838298784811784,1.013774184697795,5,0.7400016784667969,-0.7899971008300781,-5.197500228881836,-9.34000015258789,9.739997863769517,4,0.054657858202262544,2.44000244140625,112.66000366210938,-1.0320068359375,113.0999984741211,1.217839283286213,113.69000244140624,0.054657858202262544 5945,2017-05-15,114.01000213623048,114.02999877929688,113.05999755859376,113.11000061035156,405900.0,0.006710835640004298,1.0638437751101502,1.2328731331584697,57.04227054762335,61.897443007345316,-0.5729574108707709,-0.8927413623658396,-4.121781322327379,-9.695430330269062,24.84851679726998,0.9700012207031108,1.58606002803063,0.7645015716552876,-1.0022964694154979,2.531299612726073,-0.11889744888010512,1.6479005921906804,1.9915264662356122,98.99514248580581,40.07047046276549,0.8833990205353963,5,-0.020000457763686086,-1.549999237060561,-5.690002441406264,-10.100002288818374,9.209999084472642,0,0.059292995177374186,1.1411709795262204,113.25,2.44000244140625,112.66000366210938,-1.0320068359375,113.0999984741211,0.059292995177374186 5946,2017-05-16,113.83000183105469,114.11000061035156,113.63999938964844,114.01000213623048,434500.0,-0.001578811523577639,1.473708514867388,-0.20000000000001264,49.61537615082699,59.09982696240561,-0.5267323482213158,-0.4731584607368262,-3.67746144922819,-9.449806260574633,25.67598983048387,0.470001220703125,1.3653238391847253,0.4170013427734318,-0.793481396631492,1.6274840821783556,-0.18824002692902297,1.0222427124758866,2.0814961993620926,86.47348692867068,30.38136827296288,0.6052413697024585,5,0.15999984741210938,-1.3699989318847656,-5.477502822875977,-9.920001983642578,9.169998168945312,1,0.06931388265598626,1.0638437751101502,114.01000213623048,1.1411709795262204,113.25,2.44000244140625,112.66000366210938,0.06931388265598626 5947,2017-05-17,111.30999755859376,113.83000183105469,111.23999786376952,113.83000183105469,438000.0,-0.022138313554638134,1.0555552191630801,13.999999999998815,32.36845090443316,54.59579511804618,1.8543625962180954,2.094368351420343,-0.9282538049509981,-6.886468685639329,25.410835975779328,2.5900039672851705,1.0189710271907302,-2.065002822875968,-3.4829416698299838,-0.6470639759219523,-2.773972246352983,-1.356033399398953,4.513270511214685,2.4390114228152386,-49.92791055556589,0.7089694234770088,5,1.3650016784667827,1.1500053405761577,-2.9574985504150533,-7.399997711181655,12.67000579833983,2,0.1018776769024341,1.473708514867388,113.83000183105469,1.0638437751101502,114.01000213623048,1.1411709795262204,113.25,0.1018776769024341 5948,2017-05-18,112.41000366210938,112.76000213623048,110.76000213623048,111.47000122070312,495300.0,0.009882365714154018,1.4390252979651417,-0.3730162094083617,40.2326249842533,51.648240185331325,0.7536615323770661,1.0024409681786324,-1.8086286742306754,-7.921934618392058,24.54811344220321,2.0,0.6652673629157988,-0.9374969482421847,-2.4096227343950716,0.5346288379107023,-1.673559841318621,-0.2014340551657483,3.2299335994575102,49.253799326335326,-0.8989495797365876,0.7360628930764407,5,0.024997711181640625,0.049999237060546875,-3.9350051879882812,-8.500003814697266,11.17999267578125,3,0.08807039919901216,1.0555552191630801,111.30999755859376,1.473708514867388,113.83000183105469,1.0638437751101502,114.01000213623048,0.08807039919901216 5949,2017-05-19,113.41000366210938,113.81999969482422,112.36000061035156,112.80999755859376,498900.0,0.008896005403628227,1.0563393902923888,0.6383027076163734,45.26092651092658,48.8149855461828,-0.24200129724626152,0.07147545476860273,-2.581875610911055,-8.842301996924164,23.72541669720854,1.4599990844726562,0.41072408960992846,0.021002960205080967,-1.4061318338561648,1.4481377542663267,-0.692564436825549,0.734570357235711,1.937137491937321,79.10455919160256,31.340216583410125,0.713567397030626,5,-0.9750022888183594,-0.9500007629394531,-4.795003890991211,-9.500003814697266,9.46999359130858,4,0.09064455028080953,1.4390252979651417,112.41000366210938,1.0555552191630801,111.30999755859376,1.473708514867388,113.83000183105469,0.09064455028080953 5950,2017-05-22,113.83999633789062,114.47000122070312,113.2699966430664,113.4000015258789,466700.0,0.0037914880689216,-2.4285620865167683,0.7333172269976268,47.49742050318111,46.935495737657554,-0.659867566055027,-0.3430258034867961,-2.8196093084486904,-9.18328574604412,22.75520320610337,1.2000045776367188,0.21096003775268457,0.42999572753906534,-1.0113491466097173,1.871340601687848,-0.2906767095353189,1.1506681646134496,1.231916475087104,83.01873212181528,37.11883641615101,0.7206724370743889,5,-1.2249946594238281,-0.8849945068359375,-4.967496871948242,-9.929996490478516,10.770004272460938,0,0.08037598225776987,1.0563393902923888,113.41000366210938,1.4390252979651417,112.41000366210938,1.0555552191630801,111.30999755859376,0.08037598225776987 5951,2017-05-23,113.62999725341795,114.0199966430664,112.93000030517578,113.87999725341795,459300.0,-0.0018446863249131917,3.1132032014738393,-0.5681885176258431,51.04278068148606,46.90516226606521,-0.5132489502100839,-0.1053495145676493,-2.5199560831653827,-8.870224774924367,21.9589011100029,1.089996337890625,0.07869616536419244,0.19899673461912926,-1.2423173192641315,1.64031078850239,-0.5216602923225082,0.9196537615607667,1.1832009189549382,77.35837804378939,29.531302752339954,0.7206570269416335,5,-1.0149955749511577,-0.30999374389647016,-4.329998016357408,-9.719997406005845,9.93000030517581,1,0.08439676317071032,-2.4285620865167683,113.83999633789062,1.0563393902923888,113.41000366210938,1.4390252979651417,112.41000366210938,0.08439676317071032 5952,2017-05-24,116.11000061035156,116.22000122070312,113.45999908447266,114.0,599700.0,0.021825252282658303,1.3690986843397797,-8.44000244140625,64.40831224396402,48.42347354136913,-2.817692514295601,-2.539115207115259,-4.876092778439229,-11.230261735315224,21.495887290334643,2.7600021362304688,-0.0310096124368755,2.567000198364255,0.6975210436440875,4.436479353084422,1.6322606210041783,3.5017397757243316,-5.3499984741210795,97.98533646893117,43.455963275889005,0.934739577360083,5,-2.6199989318847656,-2.674999237060547,-6.162500381469727,-12.200000762939453,7.4000015258789205,2,0.05934027519963836,3.1132032014738393,113.62999725341795,-2.4285620865167683,113.83999633789062,1.0563393902923888,113.41000366210938,0.05934027519963836 5953,2017-05-25,117.87999725341795,118.66999816894531,115.23999786376952,116.5199966430664,529200.0,0.015244136024133326,1.333331603313344,0.6445498658528581,68.58052508969402,50.67207640182095,-4.212336416118845,-4.219053442656687,-6.591301855995297,-12.863831838033732,20.93579838790488,3.4300003051757955,-0.045381437482291176,4.142496871948225,1.4492634956868642,6.835730248209586,2.7958801838175447,5.489113560078906,-7.0107951354980145,87.48017082112123,29.165339620712302,1.34661668813068,5,-3.164997100830064,-3.164997100830064,-7.87499618530272,-12.68999862670897,6.220001220703139,3,0.051747592854128444,1.3690986843397797,116.11000061035156,3.1132032014738393,113.62999725341795,-2.4285620865167683,113.83999633789062,0.051747592854128444 5954,2017-05-26,117.72000122070312,118.43000030517578,117.31999969482422,117.7300033569336,517000.0,-0.0013572788975458883,-1.7407246936488052,-0.0073545086335536905,67.46032562986416,51.82963807762549,-3.74546555030949,-3.977069184849398,-6.3630630607434,-12.547634369577494,20.487804920624285,1.1100006103515625,0.08540746482552208,3.8010005950927734,0.5718124503229944,7.030188739862552,2.186406522707884,5.415594667477663,-6.538767260742176,83.4495243589113,21.456561660050575,1.6145940723848886,5,-3.0050010681152344,-3.0050010681152344,-7.19000244140625,-12.070003509521484,7.479995727539077,4,0.049864042272496745,1.333331603313344,117.87999725341795,1.3690986843397797,116.11000061035156,3.1132032014738393,113.62999725341795,0.049864042272496745 5955,2017-05-30,118.4800033569336,118.55999755859376,117.20999908447266,117.83999633789062,585900.0,0.006456015361447465,2.3750154972962334,-63.98703279938978,68.4372659863447,53.92095917046078,-4.251843952131495,-4.646065959050588,-7.043939475080407,-13.176246508800972,19.849535809625547,1.349998474121108,0.29443005315424386,4.352002716064447,0.5319633309858034,8.172042101143091,2.4419830235251254,6.2620224086037695,-6.999218828613266,96.68998462158056,31.078833945261806,1.9100196925393202,5,-3.765003204345703,-3.765003204345703,-7.875003814697266,-12.7550048828125,5.879997253417969,1,0.03713701698023186,-1.7407246936488052,117.72000122070312,1.333331603313344,117.87999725341795,1.3690986843397797,116.11000061035156,0.03713701698023186 5956,2017-05-31,119.5999984741211,119.8499984741211,117.9000015258789,118.5,1443000.0,0.009453030768520554,1.4374985098824595,1.7187287660781765,74.03848107208881,58.55096252242252,-4.992283542493283,-5.640177590456645,-8.065649739004556,-13.977693881059864,19.297925284679003,1.9499969482421875,0.5303459416518308,5.208498001098633,0.6702710840085899,9.746724918188676,2.9393845425536114,7.477611459643654,-7.831645400175773,96.0876365590114,25.157156042948912,2.2691134585450192,5,-4.2949981689453125,-4.2949981689453125,-8.739997863769531,-13.619998931884766,5.770004272460952,2,0.04188965050291804,2.3750154972962334,118.4800033569336,-1.7407246936488052,117.72000122070312,1.333331603313344,117.87999725341795,0.04188965050291804 5957,2017-06-01,120.56999969482422,120.76000213623048,119.0500030517578,119.5999984741211,597100.0,0.008110378202998092,1.5333205235436287,0.8818205147767706,78.14946124510674,62.763944329184014,-5.040701782028492,-6.375504609571692,-8.852499962556024,-14.70202473274864,20.14377999154729,1.7099990844726847,0.7000681734972147,5.8219993591308565,0.5393504431498002,11.104648275111913,3.1806749011403355,8.463323817121378,-8.31674789686835,96.55792945026914,21.594061693900144,2.6413244579905273,6,-4.009998321533203,-4.809997558593736,-9.689998626708984,-14.509998321533203,5.650001525878906,3,0.024798854369557644,1.4374985098824595,119.5999984741211,2.3750154972962334,118.4800033569336,-1.7407246936488052,117.72000122070312,0.024798854369557644 5958,2017-06-02,120.87000274658205,120.91999816894531,119.9499969482422,120.91999816894531,515500.0,0.0024882064569724527,37.80360140393656,-0.05154160767656235,77.688959169993,66.36705906908028,-4.486227355859995,-6.3762910319886,-9.004966272774126,-14.754354209349344,19.860947848916755,0.9700012207031108,0.9718606648367825,5.7245021820068445,-0.14302658881972263,11.592030952833412,2.790737796593561,8.658266567420128,-7.936210921564211,98.65241415900852,21.10571978508186,2.9337643854132844,6,-3.9450035095214986,-5.030002593994155,-9.990001678466811,-13.68500137329103,5.209999084472642,4,0.021841642505655345,1.5333205235436287,120.56999969482422,1.4374985098824595,119.5999984741211,2.3750154972962334,118.4800033569336,0.021841642505655345 5959,2017-06-05,120.58000183105469,121.98999786376952,120.5199966430664,121.08000183105469,335100.0,-0.0023992794650247173,-3.7418600644795643,10.0009156111733,74.71783010619718,69.39154902497096,-3.433246934480863,-5.804210598017278,-8.520044332229332,-14.244592545217287,20.646023632347102,1.4700012207031108,1.6399909029135529,5.066501235961908,-1.2020547424057781,11.335057214329595,1.9322232467780651,8.200779225145752,-6.847589371644105,70.50216751473228,-4.1525150039400955,3.134277989183846,6,-3.1200027465820312,-4.2050018310546875,-9.11250114440918,-13.055000305175781,6.4199981689453125,0,0.029192209235477495,37.80360140393656,120.87000274658205,1.5333205235436287,120.56999969482422,1.4374985098824595,119.5999984741211,0.029192209235477495 5960,2017-06-06,120.27999877929688,121.18000030517578,120.0500030517578,120.56999969482422,434500.0,-0.0024880000597291563,-2.0133566625636297,0.5800018310546875,74.04919905602625,71.9478177332532,-2.373232030655231,-5.223877675429975,-8.027811210761016,-13.745738114255886,21.346387472521723,1.129997253417983,2.221494267346145,4.418498229980472,-2.1049211370937115,10.941917597054655,1.15678854644338,7.680207913517563,-5.5566760713632135,58.19069399571729,-14.350635746140604,3.261709683537089,6,-2.5550003051757812,-3.904998779296875,-8.629997253417969,-12.754997253417969,5.8800048828125,1,0.040904541227781976,-3.7418600644795643,120.58000183105469,37.80360140393656,120.87000274658205,1.5333205235436287,120.56999969482422,0.040904541227781976 5961,2017-06-07,119.70999908447266,120.80999755859376,119.27999877929688,120.76000213623048,380200.0,-0.004738939978459089,1.660881564631225,3.6206887479940506,86.64922424496606,74.41903017780899,-0.9499874806592743,-4.405629513980898,-7.278557649778804,-12.99223382919105,21.611087554323873,1.5299987792968892,2.7220833346257365,3.5474987030029297,-3.108243101472169,10.203240507478029,0.21962780076538024,6.875369605240479,-4.114675357838692,22.44888426395724,-56.52434391474267,3.327870902237551,6,-1.0950012207031392,-3.3349990844726562,-8.002498626708984,-12.169998168945312,7.120002746582031,2,0.038843885735874606,-2.0133566625636297,120.27999877929688,-3.7418600644795643,120.58000183105469,37.80360140393656,120.87000274658205,0.038843885735874606 5962,2017-06-08,120.3499984741211,120.44000244140624,119.33999633789062,119.70999908447266,270800.0,0.005346248388130359,1.6829177521399914,-0.609521456701487,86.09091054112548,76.36462856130137,-1.0340329666723989,-4.71644245703547,-7.735585328110801,-13.476675198299176,22.018362667272985,1.1000061035156108,3.2345699906913694,3.82499809265137,-2.9176059247055974,10.567602110008337,0.4536960839728863,7.196300101329854,-3.987313851030862,39.483396911642785,-41.46256181629781,3.371302008678485,6,-0.75,-3.9749984741210938,-8.224998474121094,-12.375,6.5,3,0.04171171031248844,1.660881564631225,119.70999908447266,-2.0133566625636297,120.27999877929688,-3.7418600644795643,120.58000183105469,0.04171171031248844 5963,2017-06-09,118.70999908447266,120.66999816894531,118.11000061035156,120.11000061035156,368600.0,-0.013626916580319559,1.0317468006454718,-2.1875044703526214,72.76631947653397,76.95418343315357,0.8225875338964386,-2.7404577103061456,-5.895338313840099,-11.648678182030508,22.63412294164674,2.55999755859375,3.735820128914085,1.8824989318847685,-4.670182558629335,8.435180422398872,-1.3938418133722763,5.158839677141813,-1.672036872500911,15.463889145605581,-63.00037561392233,3.276340745257051,6,0.8899993896484375,-2.3349990844726562,-6.4524993896484375,-10.735000610351562,8.44000244140625,4,0.06326343352834529,1.6829177521399914,120.3499984741211,1.660881564631225,119.70999908447266,-2.0133566625636297,120.27999877929688,0.06326343352834529 5964,2017-06-12,119.44000244140624,119.66000366210938,117.0500030517578,118.25,352200.0,0.00614946813717121,2.2024451434134824,-0.8500008174342273,73.45060702875391,77.5112213267546,0.4047925926443554,-3.1441462545738545,-6.417318408490829,-12.188841465954042,22.821778341923658,2.6100006103515767,3.92524146581502,2.30300216674803,-4.121697199680398,8.727701533176457,-0.909347516466184,5.515351849962244,2.5499954223632812,57.86927310110135,-19.191922795269726,3.212349683214212,6,0.07999801635742188,-3.065002441406236,-6.282501220703111,-10.600002288818345,9.41000366210939,0,0.05559275999601421,1.0317468006454718,118.70999908447266,1.6829177521399914,120.3499984741211,1.660881564631225,119.70999908447266,0.05559275999601421 5965,2017-06-13,120.7699966430664,120.80999755859376,119.25,119.25,274100.0,0.011135249283946047,-1.0526328998288588,1.2773054828948196,77.33537796471552,77.87754320371312,-0.6327451912163014,-4.154747853083251,-7.495044821107825,-13.308636488881035,22.826572164288812,1.5599975585937642,3.945235098325824,3.294996643066412,-3.148282813303865,9.738276099436689,0.07335691488127338,6.5166363712515505,1.1212013244628736,98.93614430939638,21.007355533676673,3.2216397281851403,6,-1.2499961853027486,-4.394996643066406,-7.872495651245117,-11.929996490478516,6.6700057983398295,1,0.0515856879200407,2.2024451434134824,119.44000244140624,1.0317468006454718,118.70999908447266,1.6829177521399914,120.3499984741211,0.0515856879200407 5966,2017-06-14,121.72000122070312,122.66000366210938,120.41999816894531,121.41000366210938,429000.0,0.007866230057490542,1.0456648365430172,0.20394621264976484,74.32784563873854,77.45291924744998,-1.397348539468183,-4.72563156553926,-8.207489632918595,-14.047649552755942,23.038152706877163,2.2400054931640625,4.034932107812068,3.850501251220706,-2.6192129280988183,10.32021543054023,0.6156441615609509,7.085358340880461,-4.669998168945327,83.24416507777634,7.528020371924086,3.2348570896597604,6,-1.8649978637695312,-5.009998321533203,-8.822500228881836,-12.880001068115234,6.5399932861328125,2,0.03647718038841963,-1.0526328998288588,120.7699966430664,2.2024451434134824,119.44000244140624,1.0317468006454718,118.70999908447266,0.03647718038841963 5967,2017-06-15,122.6500015258789,122.88999938964844,120.87999725341795,121.01000213623048,319900.0,0.007640488792712841,-1.1157815273170997,5.290362276038544,72.31058551485916,76.85532217465735,-2.2364599887766587,-5.019879202894771,-8.8761660394415,-14.773957863429303,24.979510669613504,2.010002136230483,4.087030437608121,4.213501358032232,-1.8078299543371372,10.234832670401602,1.2028357018475475,7.224167014216917,-5.487798461914082,95.89044496119982,20.767520263422796,3.010665656184688,6,-2.6800003051757812,-5.825000762939453,-9.610000610351562,-13.810001373291016,5.81000518798831,3,0.034080719552977756,1.0456648365430172,121.72000122070312,-1.0526328998288588,120.7699966430664,2.2024451434134824,119.44000244140624,0.034080719552977756 5968,2017-06-16,122.30999755859376,122.93000030517578,121.66000366210938,122.72000122070312,589800.0,-0.002772148088505344,2.060226123724607,-0.2500023260357772,71.11311847518944,76.45479866010092,-1.8670522424341982,-4.110933853570629,-8.290487421402489,-14.239431940442032,27.145118652459843,1.2699966430664062,3.9534499407108683,3.37849769592286,-2.165638592335256,8.922633984180976,0.6064295517938092,6.150565840051911,-4.918682641601592,89.45573067705745,14.750482369351644,2.772068144129057,6,-2.3199958801269673,-5.464996337890639,-9.21499633789064,-13.139995574951186,6.160003662109361,4,0.03711880472691864,-1.1157815273170997,122.6500015258789,1.0456648365430172,121.72000122070312,-1.0526328998288588,120.7699966430664,0.03711880472691864 5969,2017-06-19,123.69000244140624,123.72000122070312,122.6999969482422,122.6999969482422,329100.0,0.011282846131620339,-1.0606032582728684,-2.414625976925954,72.67185872156989,76.30176084516131,-3.083805447702005,-4.934282141388238,-9.443691550347268,-15.41858787897435,29.091232157688623,1.4100036621093608,3.6941693066326025,4.244502639770488,-1.0445203895472588,9.533525669088235,1.5999911251116146,6.889014154429361,-5.966366401123054,99.32888655247011,26.272505446433073,2.644511514658875,6,-3.305000305175767,-6.450000762939439,-10.482500076293931,-14.520000457763658,5.839996337890639,0,0.027973150749283304,2.060226123724607,122.30999755859376,-1.1157815273170997,122.6500015258789,1.0456648365430172,121.72000122070312,0.027973150749283304 5970,2017-06-20,122.98999786376952,124.37000274658205,122.95999908447266,123.58999633789062,315400.0,-0.005659346461475923,-3.272764053776038,-0.6060557019774981,65.31161912375855,73.93091583169382,-2.189176620173299,-3.703516120841229,-8.507771423408556,-14.525194563468162,30.87324849327253,1.4100036621093892,3.4084573687330533,3.0869979858398295,-1.7215700887172432,7.895566060396902,0.6827139485612861,5.491282023118373,-4.786652609052737,65.06320801182012,-4.870029811700235,2.404284037278538,6,-2.279994964599595,-5.424995422363253,-9.764995574951158,-13.819995880126939,5.2399978637695455,1,0.04764621791632995,-1.0606032582728684,123.69000244140624,2.060226123724607,122.30999755859376,-1.1157815273170997,122.6500015258789,0.04764621791632995 5971,2017-06-21,123.22000122070312,123.36000061035156,122.5,122.98999786376952,283300.0,0.0018700980643024945,2.37253728663964,-0.38333990310645766,62.82669498817188,71.34600299247676,-2.0885604492328866,-3.349977906544268,-8.4849734777342,-14.5431799554147,32.85207342858136,0.8600006103515625,3.211130223083515,2.837501144409174,-1.185709934542217,6.860712223360565,0.8258956049334785,4.8491066838848695,-4.3999902167998215,67.04871874467132,0.46335967857514504,2.011605539475699,6,-2.509998321533203,-5.654998779296861,-9.994998931884766,-14.049999237060547,4.80999755859375,2,0.034247696631203084,-3.272764053776038,122.98999786376952,-1.0606032582728684,123.69000244140624,2.060226123724607,122.30999755859376,0.034247696631203084 5972,2017-06-22,123.0,123.52999877929688,122.22000122070312,123.36000061035156,194600.0,-0.0017854343330923061,2.742866485013624,-1.5651972003846846,60.39020730321225,69.97087941766324,-1.6238952677652776,-2.727151451388181,-8.006613631809188,-14.0984719618898,33.786183253391634,1.30999755859375,3.03956743466361,2.2729999542236357,-1.3719830337430636,5.917982942190335,0.450508460240286,4.095491448206985,-3.6249898218288195,49.4463760363731,-12.542282712121512,1.8224914939833494,6,-2.289997100830078,-5.434997558593736,-9.77499771118164,-13.829998016357422,5.320007324218778,3,0.04276418298240592,2.37253728663964,123.22000122070312,-3.272764053776038,122.98999786376952,-1.0606032582728684,123.69000244140624,0.04276418298240592 5973,2017-06-23,123.9800033569336,124.33000183105469,122.5999984741211,122.98999786376952,553200.0,0.007967506966939819,1.0473382931850193,-2.7500105963633676,65.53927629711615,69.09184266970348,-1.9866512672999903,-3.401102262451687,-8.696392227400068,-14.83844373295699,33.94767081146188,1.7300033569335938,2.8193134273136025,2.948003005981448,-0.714729123159529,6.610735135122425,1.1166369414109596,4.779369070551937,-4.1054939219213225,81.86050637852361,20.08337801050706,1.8313660645704903,6,-2.170001983642578,-6.4150009155273295,-11.41250228881836,-14.810001373291016,4.239997863769531,4,0.036134886559374246,2.742866485013624,123.0,2.37253728663964,123.22000122070312,-3.272764053776038,122.98999786376952,0.036134886559374246 5974,2017-06-26,123.58999633789062,124.38999938964844,122.81999969482422,124.12000274658205,416400.0,-0.00314572518537648,1.9345797058047587,-0.5353570382700703,65.00448217092016,67.72174313705955,-1.057240560603276,-2.6865211279013295,-8.005037082064575,-14.199454171244469,34.125971033426026,1.5699996948242188,2.5760854019779345,2.2644962310791072,-1.2170428926684878,5.746035354826702,0.5237266692053026,4.005265792952912,-3.2659375717213806,63.13346881086821,0.8653918098919604,1.7407695618737997,6,-1.18499755859375,-5.214996337890625,-11.142494201660156,-14.174995422363281,3.220001220703139,0,0.039485435936665425,1.0473382931850193,123.9800033569336,2.742866485013624,123.0,2.37253728663964,123.22000122070312,0.039485435936665425 5975,2017-06-27,122.87999725341795,123.9800033569336,122.81999969482422,123.6999969482422,568800.0,-0.005744794121779528,-1.4681065199217578,1.5471505275734623,64.18974945323947,66.59528800533744,-0.01839674279786152,-1.7180704077358513,-7.05730127853235,-13.247502328104744,34.267277933555285,1.160003662109375,2.6168532659973494,1.3344974517822124,-1.939865708289517,4.608860611853942,-0.3026841282536452,2.97167903181807,-2.0680256124312137,30.414589383529684,-35.3664454884308,1.6371815800358644,6,-0.24499893188475141,-4.219997406005845,-10.432495117187486,-13.18499374389647,4.68000030517581,1,0.05411785216892939,1.9345797058047587,123.58999633789062,1.0473382931850193,123.9800033569336,2.742866485013624,123.0,0.05411785216892939 5976,2017-06-28,124.61000061035156,124.91999816894531,122.69000244140624,123.37999725341795,397500.0,0.014078803675148022,1.410808180367299,-1.5000046520715329,67.3735350325804,66.04672684063979,-1.4475697853806366,-3.2185067993574847,-8.512958084788607,-14.730221857251436,34.10173530980786,2.2299957275390767,2.652868620263746,2.814000701904291,-0.5973762608691686,6.225377664677751,1.1083122205175613,4.519689183291021,-3.3686656395254175,88.51859596376316,18.609234781186046,1.705688481386732,6,-1.3199996948242188,-5.685001373291016,-11.82499885559082,-14.68499755859375,2.3300018310546733,2,0.029050598663481475,-1.4681065199217578,122.87999725341795,1.9345797058047587,123.58999633789062,1.0473382931850193,123.9800033569336,0.029050598663481475 5977,2017-06-29,123.55999755859376,124.54000091552734,122.5199966430664,124.4000015258789,400200.0,-0.008426314474077379,2.6071416407245183,-0.6829281908459727,70.77970600445218,66.00968101055788,-0.2848656742265092,-2.037477814218917,-7.246411354475171,-13.428067650637601,33.58813975839004,2.0900039672851562,2.4871042114796182,1.6144977569580163,-1.8325359805228203,5.061531494438853,-0.10901911178240198,3.3380146256984347,-1.8036497400309344,43.333343929708484,-32.080681149531905,1.7235168687404219,6,0.01000213623045454,-4.36999893188478,-10.592494964599624,-12.889995574951186,2.690002441406236,3,0.03617676682603843,1.410808180367299,124.61000061035156,-1.4681065199217578,122.87999725341795,1.9345797058047587,123.58999633789062,0.03617676682603843 5978,2017-06-30,123.51000213623048,124.5199966430664,123.41999816894531,124.41999816894531,726700.0,-0.00040462466292601196,-1.0183384779063338,1.0833234938828908,68.51678427751777,65.54800607232987,-0.05224248859556724,-1.875728950841392,-7.004680273274133,-13.117424727778584,32.99714819028329,1.0999984741210938,2.350936052462643,1.4325023651123132,-2.043193440742627,4.908198170967253,-0.30534553781515683,3.1703502680397833,-1.3107432686141038,41.25020265566398,-34.88016657979024,1.7378479029274698,6,0.05999755859373579,-3.430004119873061,-10.047500610351577,-11.770000457763686,-1.2099990844726847,4,0.03894425637433718,2.6071416407245183,123.55999755859376,1.410808180367299,124.61000061035156,-1.4681065199217578,122.87999725341795,0.03894425637433718 5979,2017-07-03,124.0999984741211,124.91999816894531,123.68000030517578,124.23999786376952,278300.0,0.004776911405441009,-1.5306189178668743,0.15384615384614064,66.24386300774404,65.65158872610603,-0.6458866929998521,-2.306763746210521,-7.379881647925686,-13.443411006392566,32.110669348677376,1.4099960327148295,2.214262872212032,1.846498870849615,-1.6662050942424003,5.35920283594163,0.0901468883036074,3.6028508533956227,-1.5800018310546875,65.83336777155064,-7.1060329552515356,1.756351982546006,7,-0.529998779296875,-3.1149978637695312,-9.384998321533203,-11.264999389648438,-4.0,0,0.03319905557808034,-1.0183384779063338,123.51000213623048,2.6071416407245183,123.55999755859376,1.410808180367299,124.61000061035156,0.03319905557808034 5980,2017-07-05,125.1999969482422,125.44000244140624,123.91000366210938,124.41999816894531,413200.0,0.008863807313829186,1.428550668475134,-5.571444141690041,66.73070941465085,66.08536810682591,-1.563888947292753,-3.18243440409816,-8.274954209258851,-14.292996023456098,31.615508371420642,1.5299987792968608,2.145795829746916,2.700497436523449,-0.9178038644752178,6.3187987375221155,0.8913467860241155,4.509648087022782,-2.3440000915527435,91.78065011718508,19.31257464581924,1.8091506504993358,7,-1.3699951171875142,-3.9549942016601847,-10.484996795654311,-12.364997863769545,-8.08999633789064,2,0.012859430108589587,-1.5306189178668743,124.0999984741211,-1.0183384779063338,123.51000213623048,2.6071416407245183,123.55999755859376,0.012859430108589587 5981,2017-07-06,124.36000061035156,124.87999725341795,123.30999755859376,124.55999755859376,356100.0,-0.006709236089182169,2.7381108083560988,-0.2564067451778374,58.292898609173754,65.85233380748831,-0.6092466418022013,-2.083006612260732,-7.228797727103398,-13.216903880901668,31.469982918654697,1.8899993896484375,1.9159608458119806,1.6280010223388643,-1.8296075653752837,5.085609610053012,-0.10080327151821677,3.3568053161959455,-1.0905628601074255,63.0137093676763,-6.223432840733665,1.7288042938570753,7,-0.3800010681152344,-3.1149978637695455,-9.645000457763672,-11.525001525878906,-7.44000244140625,3,0.025731721876301128,1.428550668475134,125.1999969482422,-1.5306189178668743,124.0999984741211,-1.0183384779063338,123.51000213623048,0.025731721876301128 5982,2017-07-07,125.37000274658205,126.47000122070312,124.5199966430664,124.8499984741211,536800.0,0.008121599640346089,-2.3050702804753467,-2.600061036087473,63.93442622950816,65.67401713330963,-1.394339233511829,-2.843423301506803,-8.037929976411007,-13.988927091931757,31.544281461706557,2.1100006103515625,1.8750412503534903,2.3870029449463033,-1.0713699811557262,5.845375871048333,0.6578164818952956,4.116189407997311,-2.0600051879882812,65.18996204622086,-1.4281281869060365,1.7291864630510123,7,-0.8750038146972798,-3.6100006103515767,-10.065002441406264,-11.945003509521499,-7.550003051757827,4,0.012522929412370987,2.7381108083560988,124.36000061035156,1.428550668475134,125.1999969482422,-1.5306189178668743,124.0999984741211,0.012522929412370987 5983,2017-07-10,126.22000122070312,126.51000213623048,125.23999786376952,125.62999725341795,333300.0,0.006779919083508723,1.170936715464115,1.1346136917163026,62.10524317662796,65.35187946727717,-2.115663662668794,-3.269576307142728,-8.676908398266562,-14.590873546094727,32.52439242536317,1.270004272460966,1.8920784541422222,2.8615013122558537,-0.2575831387645309,5.980585763276238,1.3019590867456685,4.421043537766039,-2.910003662109361,90.93748435380269,27.281556833785523,1.559542225510189,7,-1.7050018310546875,-4.439998626708984,-10.059999465942383,-12.34000015258789,-9.040000915527344,0,0.00023767056731704983,-2.3050702804753467,125.37000274658205,2.7381108083560988,124.36000061035156,1.428550668475134,125.1999969482422,0.00023767056731704983 5984,2017-07-11,126.08000183105469,126.66999816894531,125.51000213623048,126.1999969482422,336900.0,-0.0011091696109528648,1.188676800829132,-0.20338018698358376,65.62184921272265,65.5110016627753,-1.7716169949220415,-2.747483820518383,-8.326388728059385,-14.22650566100593,34.27658087667653,1.1599960327148295,1.9673936868606603,2.3895019531250057,-0.36573183505103657,5.144735741301048,1.0118850590369846,3.767118847213027,-2.1300033569335852,82.44058837153321,18.179343934035742,1.3776168940880198,7,-1.4850044250488281,-4.220001220703125,-9.697502136230469,-12.120002746582031,-7.0,1,-0.029980954349620226,1.170936715464115,126.22000122070312,-2.3050702804753467,125.37000274658205,2.7381108083560988,124.36000061035156,-0.029980954349620226 5985,2017-07-12,127.0,128.28999328613278,126.52999877929688,126.79000091552734,284000.0,0.007296939685788484,-3.8218805848478055,-1.7500635808746656,67.8638852793093,65.56548502352295,-2.286145605426398,-3.348493757616069,-9.027605865073951,-14.923928437852254,35.81963564385126,2.2099914550780966,1.923899914256225,2.99799995422363,0.2243820375165484,5.7716178709307115,1.6111909958700892,4.384808912577171,-2.506001586914053,74.09649813554631,9.767000857880603,1.3868089583535388,7,-1.5950050354004048,-4.330001831054716,-10.082500457763672,-12.505001068115234,-6.680000305175781,2,-0.05433072067621181,1.188676800829132,126.08000183105469,1.170936715464115,126.22000122070312,-2.3050702804753467,125.37000274658205,-0.05433072067621181 5986,2017-07-13,126.16000366210938,127.3000030517578,125.88999938964844,127.0,332900.0,-0.006614144392839583,-1.0434763379035619,-4.0,64.10716304974227,64.82409136188852,-1.3445534509094728,-2.2754730864067056,-7.975045633429062,-13.85919142290372,36.524063418105726,1.4100036621093608,1.9030133941412686,1.9360034942626925,-0.7786864672501537,4.650693455775539,0.5786585135062694,3.2933484750191155,-0.9068062744140661,43.501551176688764,-21.77241100105971,1.3573449807564208,7,-0.36000823974609375,-3.490005493164091,-9.110004425048828,-11.66500473022461,-6.650001525878892,3,-0.07173432775094213,-3.8218805848478055,127.0,1.188676800829132,126.08000183105469,1.170936715464115,126.22000122070312,-0.07173432775094213 5987,2017-07-14,126.83000183105469,127.0,126.1500015258789,126.2699966430664,213400.0,0.005310701882505819,-1.1250083446980172,-0.6666757493188011,63.08540234402637,64.22060448038947,-1.6784259089190812,-2.7576455995432525,-8.391620134239716,-14.302263083563346,37.185113554244545,0.8499984741210938,1.9751806704087898,2.3970016479492244,-0.4479560468641921,5.241959342762641,0.9745228005425162,3.8194804953559327,-0.9694452636718864,52.13135585800871,-10.588282299727489,1.4224788474067076,7,-1.0300064086914062,-4.160003662109403,-9.335002899169922,-12.335002899169922,-8.080001831054688,4,-0.0781361154225173,-1.0434763379035619,126.16000366210938,-3.8218805848478055,127.0,1.188676800829132,126.08000183105469,-0.0781361154225173 5988,2017-07-17,126.8499984741211,127.44000244140624,126.1500015258789,126.75,195400.0,0.00015766492768043427,1.0156163387434438,0.1785670494952385,65.4943341492158,64.13732349610855,-1.3128836969361686,-2.550861460045411,-8.135971842672348,-14.07822338852067,37.926224576833185,1.2900009155273295,1.8624301040293147,2.189998245239252,-0.6661911755214049,5.046187665999909,0.7619035348589165,3.6180929556195878,1.4399948120116903,48.20146056715695,-13.86826224776074,1.4280947103803303,7,-1.0500030517578125,-4.18000030517581,-8.862499237060547,-12.354999542236328,-7.5800018310546875,0,-0.07118643191106622,-1.1250083446980172,126.83000183105469,-1.0434763379035619,126.16000366210938,-3.8218805848478055,127.0,-0.07118643191106622 5989,2017-07-18,127.1500015258789,127.16999816894531,126.01000213623048,126.73999786376952,398100.0,0.0023650221156212847,4.15557288664332,4.10009918364247,71.11775696985069,64.6247732244641,-1.2680998973490318,-2.717697066743341,-8.160832171405232,-14.13124549509007,38.36852284967243,1.1599960327148295,1.8073262528317002,2.3170013427734375,-0.7060771370693573,5.340079822616232,0.8054621028520472,3.8285405826948278,1.0971919250488043,52.500222524573694,-13.012947809536378,1.5115392399213952,7,-1.350006103515625,-4.480003356933622,-9.16250228881836,-12.59000396728517,-8.430000305175781,1,-0.07841133386596089,1.0156163387434438,126.8499984741211,-1.1250083446980172,126.83000183105469,-1.0434763379035619,126.16000366210938,-0.07841133386596089 5990,2017-07-19,128.85000610351562,128.89999389648438,127.47000122070312,127.83999633789062,536300.0,0.013370071232682745,1.5765973826020014,2.463416449571928,71.0318012963933,66.04020685637738,-2.677466132207158,-4.1699713469081985,-9.563490720300337,-15.59055781928528,38.82599060289596,1.7499923706054688,1.8643522650852447,3.7240055084228487,0.3388067413547162,7.109204275490981,2.0314061248887896,5.416604891956908,-2.840003967285142,98.3392729503252,34.25991139490553,1.6925993835340654,7,-2.1400108337402344,-4.7750091552734375,-10.902505874633789,-14.29000854492189,-10.110008239746108,2,-0.0758246318173389,4.15557288664332,127.1500015258789,1.0156163387434438,126.8499984741211,-1.1250083446980172,126.83000183105469,-0.0758246318173389 5991,2017-07-20,127.44000244140624,129.24000549316406,127.44000244140624,128.99000549316406,495000.0,-0.010942984829792057,-1.3225800100412237,-1.5346416485376018,68.5824216780302,66.55665079510206,-0.8768261757024618,-2.558796510896812,-7.878322883563783,-13.95902991922155,39.691460837162964,1.8000030517578267,1.9103915606282555,2.103001785278309,-1.307949963492078,5.51395353404871,0.3975259108931084,3.8084776596635095,-1.4300003051757528,44.272409256358515,-21.504574930510458,1.7054758743851977,7,-0.20000076293943891,-2.6100006103515483,-9.4925022125244,-12.8800048828125,-8.690002441406236,3,-0.05586944923243875,1.5765973826020014,128.85000610351562,4.15557288664332,127.1500015258789,1.0156163387434438,126.8499984741211,-0.05586944923243875 5992,2017-07-21,128.25999450683594,128.64999389648438,126.98999786376952,127.26000213623048,655100.0,0.006434338117709215,-1.1558377218839426,-0.6451550979021516,71.18643721734263,67.56567235518146,-1.389927411392847,-3.1247242452419357,-8.388928604377668,-14.529084532388595,40.653920562734584,1.659996032714858,1.8994900065517868,2.659994125366211,-0.8029907471033084,6.12297899783573,0.9285016891314513,4.391486561600971,-2.120792236328114,69.65913412367152,0.7474693718516079,1.7314924362347623,7,-0.8849906921386719,-3.199993133544922,-9.97749137878418,-13.364994049072266,-9.419998168945312,4,-0.0682207449349228,-1.3225800100412237,127.44000244140624,1.5765973826020014,128.85000610351562,4.15557288664332,127.1500015258789,-0.0682207449349228 5993,2017-07-24,128.46000671386722,128.94000244140622,128.24000549316406,128.3800048828125,437800.0,0.0015594278465420608,-2.8888653414146686,0.08000244142490615,70.14791295156742,68.0685683261642,-1.3843599828316826,-3.132502015889955,-8.256666913227306,-14.491266254676745,41.39363820175278,0.6999969482421591,2.0853241229330735,2.636006164550807,-0.962677203921487,6.234689533023101,0.8366644803146528,4.435347848786961,-2.196772314453142,75.85145607906296,6.279816886647254,1.79934168423615,7,-0.8950042724609659,-3.010002136230497,-10.062505722045927,-13.165008544921903,-10.380004882812528,0,-0.07558777990332322,-1.1558377218839426,128.25999450683594,-1.3225800100412237,127.44000244140624,1.5765973826020014,128.85000610351562,-0.07558777990332322 5994,2017-07-25,128.47000122070312,129.02000427246094,128.21000671386722,128.91000366210938,273000.0,7.780247791955297e-05,1.4545244370461987,-5.499904634749143,66.8037292308656,67.95077320967047,-1.139512354339459,-2.9072075011008423,-7.946440872243073,-14.258402976696317,42.16052855193833,0.8099975585937216,2.134028501163499,2.4020004272460938,-1.2205837562067359,6.024584610698923,0.5907083355196789,4.213292518972509,-2.087695977539056,65.77770393302454,-0.9439700832852509,1.8112920917264153,7,-0.904998779296875,-2.7399978637695312,-10.052499771118164,-13.045001983642578,-8.180000305175781,1,-0.07161208445722445,-2.8888653414146686,128.46000671386722,-1.1558377218839426,128.25999450683594,-1.3225800100412237,127.44000244140624,-0.07161208445722445 5995,2017-07-26,129.52999877929688,129.57000732421878,128.52000427246094,128.57000732421878,212100.0,0.008250934447900704,1.0192200475365505,-2.1817866555693626,75.97989826448466,69.26996601130851,-2.01476231903294,-3.629548101355738,-8.691799253665806,-15.056854116344113,43.039796423079004,1.1000061035156534,2.1928043428221002,3.129497909545904,-0.4817634026160533,6.740759221707876,1.3238672534649254,4.935128565626883,-3.033385526132804,98.44928689079549,29.967320576343084,1.805630656080984,7,-1.7399940490722372,-3.6349945068359233,-10.717496871948242,-13.484996795654297,-8.94000244140625,2,-0.08345555207649347,1.4545244370461987,128.47000122070312,-2.8888653414146686,128.46000671386722,-1.1558377218839426,128.25999450683594,-0.08345555207649347 5996,2017-07-27,128.22999572753906,130.02000427246094,126.61000061035156,129.77000427246094,333900.0,-0.010036308685317463,2.3431268418926803,-1.6041898464571158,63.96481239061605,69.36767823870737,-0.43611400264626354,-2.154922787825825,-7.079973159902664,-13.495418635719915,42.94388991855341,3.410003662109375,2.209308645835236,1.6484951019287166,-1.9477509314774295,5.2447411353348485,-0.14962791477435644,3.4466181186317897,1.340011596679716,47.5071371678644,-20.507595258476854,1.798123016703069,7,-0.21499252319335938,-2.1099929809570312,-9.092493057250977,-11.824993133544922,-7.439994812011719,3,-0.07400762832382635,1.0192200475365505,129.52999877929688,1.4545244370461987,128.47000122070312,-2.8888653414146686,128.46000671386722,-0.07400762832382635 5997,2017-07-28,128.02999877929688,128.32000732421878,127.27999877929688,128.0,362400.0,-0.0015596736715731696,2.409775376456827,-0.01947961873055506,59.436904326242235,68.69463048059919,-0.0536371508079867,-1.6894954625725376,-6.482808337129228,-13.038086595145145,42.99213857085418,1.0400085449219034,2.1159532069474665,1.2249980926513615,-2.1279676598331605,4.5779638451358835,-0.4514847835908995,2.9014809688936225,1.9900054931640625,41.642130321552905,-22.503381570669355,1.676482876242264,7,-0.014995574951171875,-1.9099960327148438,-8.892496109008789,-11.624996185302734,-7.80999755859375,4,-0.0724830029506921,2.3431268418926803,128.22999572753906,1.0192200475365505,129.52999877929688,1.4545244370461987,128.47000122070312,-0.0724830029506921 5998,2017-07-31,128.32000732421878,128.94000244140622,127.1500015258789,128.27000427246094,409800.0,0.0022651608817230162,1.7752096615843982,1.666836215667275,61.4989950197472,67.62587915280992,-0.12649891655135548,-1.687176447494636,-6.399552251663721,-13.079873613783874,43.147724095242744,1.7900009155273153,2.1381752686493485,1.2745063781738537,-1.7580441905568307,4.307056946904538,-0.2417689061914814,2.790781662539189,1.699996948242159,50.146770599343945,-11.201860982726082,1.5162752843653415,7,-0.005004882812528422,-2.0500068664551065,-9.182504653930692,-11.915004730224638,-6.980010986328153,0,-0.07387788688614672,2.409775376456827,128.02999877929688,2.3431268418926803,128.22999572753906,1.0192200475365505,129.52999877929688,-0.07387788688614672 5999,2017-08-01,128.22000122070312,129.1300048828125,127.5199966430664,129.1300048828125,826900.0,-0.0007793492659564638,2.538465407961367,-18.198962465659477,56.83856157048962,66.0488525165984,0.1578476421205437,-1.3309211143820647,-5.951985610433439,-12.734178302789218,43.17382205893192,1.6100082397460938,2.137786292659783,0.9685001373291016,-1.7667461798014301,3.7037464544596332,-0.3991230212361643,2.3361232958943674,1.731802978515617,47.214043440517635,-12.004795013468588,1.3676231585652694,8,0.095001220703125,-1.9500007629394531,-8.532499313354492,-11.814998626708984,-5.6300048828125,1,-0.07908282087905005,1.7752096615843982,128.32000732421878,2.409775376456827,128.02999877929688,2.3431268418926803,128.22999572753906,-0.07908282087905005 6000,2017-08-02,126.80999755859376,128.17999267578122,126.05999755859376,128.17999267578122,414400.0,-0.010996752836418544,2.094894413258553,1.5054830812568698,53.42461788795673,64.36465209547913,1.3947134516479167,0.2170104125141421,-4.217501900931296,-11.106065166135707,42.54169140033394,2.160003662109361,2.082479601926849,-0.522003555297843,-3.092857192790788,2.048850082195088,-1.8074303740443014,0.7634232634486295,3.0749705688476325,18.939361829202102,-40.521576483681955,1.2854268187464657,8,1.2300033569335795,-0.5399971008300923,-6.419998168945327,-10.39499664306642,-2.4399948120117188,2,-0.051415478026910266,2.538465407961367,128.22000122070312,1.7752096615843982,128.32000732421878,2.409775376456827,128.02999877929688,-0.051415478026910266 6001,2017-08-03,127.55999755859376,127.7300033569336,126.18000030517578,126.6500015258789,472000.0,0.005914360180106826,1.4799897461563345,-0.6642330482046109,53.8139707676094,62.43437804550877,0.7415015901264752,-0.2961453697960934,-4.620846778429737,-11.682954131690096,42.456699686043876,1.5500030517578125,1.9624887139880656,0.06799659729004759,-2.0890636040520434,2.2250567986321528,-1.010533503381012,1.146526697961093,2.1719717460937176,48.85981828664608,-11.052042263144294,1.0785301006710513,8,0.48000335693357954,-1.2899971008300923,-6.912498474121108,-11.14499664306642,-2.159996032714858,3,-0.05464096389231676,2.094894413258553,126.80999755859376,2.538465407961367,128.22000122070312,1.7752096615843982,128.32000732421878,-0.05464096389231676 6002,2017-08-04,126.94000244140624,128.30000305175778,126.68000030517578,127.68000030517578,466000.0,-0.004860419638239133,-1.5714285714285263,-0.8131880108991855,50.44249646475437,60.24488732475176,1.290248358473363,0.4716844611585316,-3.734203811039663,-10.889939367900169,41.82742429635083,1.6200027465820028,1.693371055710685,-0.6304985046386804,-2.56521716356103,1.3042201542836835,-1.5978578340998553,0.33686082482249446,2.6450879934374854,28.664585777052427,-31.376578493378776,0.9673593294611802,8,1.099998474121108,-0.6700019836425639,-5.8325023651122905,-9.765003204345689,-0.9300003051757528,4,-0.048448096798467066,1.4799897461563345,127.55999755859376,2.094894413258553,126.80999755859376,2.538465407961367,128.22000122070312,-0.048448096798467066 6003,2017-08-07,126.25,127.83999633789062,125.62999725341795,127.23999786376952,747800.0,-0.0054356580127271625,1.0182687852512087,1.3378388131101795,45.738637389885184,57.90432156464283,1.8257956743601937,1.2269562539199796,-2.837134719169754,-10.074839135893939,40.85145305131274,2.2099990844726705,1.5231700892884845,-1.3220008850097713,-3.2523526728363663,0.6083509028168237,-2.287176778923083,-0.3568249910964738,3.1940867197937166,17.71432557389304,-41.49283533264838,0.9651758939132995,8,1.5750007629394531,0.41500091552734375,-4.870000839233398,-8.709999084472656,-0.45999908447265625,0,-0.04776236656868815,-1.5714285714285263,126.94000244140624,1.4799897461563345,127.55999755859376,2.094894413258553,126.80999755859376,-0.04776236656868815 6004,2017-08-08,122.3000030517578,123.33999633789062,119.58000183105469,121.7300033569336,1911500.0,-0.031287104540532296,1.8377464091276823,-0.5757585098758425,24.434049578507782,52.177005043978724,5.373632842326259,5.142925716579455,1.2834567751387596,-6.014417834710613,40.17925886908193,6.6699981689453125,1.123678271282202,-5.082997894287118,-8.07608487865177,-2.089910909922466,-6.579541386469444,-3.586454402104792,6.91523830005336,31.192670182720413,-22.111769302117644,1.4965434921823257,8,2.500000000000014,2.500000000000014,-0.475004196166978,-4.645004272460923,-0.06000518798828125,1,-0.007849604987016146,1.0182687852512087,126.25,-1.5714285714285263,126.94000244140624,1.4799897461563345,127.55999755859376,-0.007849604987016146 6005,2017-08-09,120.0999984741211,122.36000061035156,119.0500030517578,122.0999984741211,1085800.0,-0.017988589719868275,1.6269777355268928,-3.508773808408488,23.014718545749304,47.62699461677131,6.81163702481723,7.1669479807440695,3.607508054520281,-3.7153414842120753,38.95779798646646,3.309997558593764,0.6432915243533728,-6.93800239562988,-11.36443354176231,-2.511571249497436,-9.151217968696102,-4.724786822563658,8.344423716029553,11.351301863386995,-41.31539273374922,2.2132155730662193,8,3.9900054931640625,4.435005187988281,2.177501678466797,-2.259998321533203,1.1600036621093892,2,0.020732705207370028,1.8377464091276823,122.3000030517578,1.0182687852512087,126.25,-1.5714285714285263,126.94000244140624,0.020732705207370028 6006,2017-08-10,117.11000061035156,120.13999938964844,116.8000030517578,119.45999908447266,987500.0,-0.02489590259581731,-1.249160636349379,1.1749992370605469,14.648129083196721,42.6504640342107,9.005395511795271,9.954554124866064,6.653259843676153,-0.6404173520130598,38.53040490018851,3.339996337890639,0.10885665849941972,-9.475500106811523,-15.746021323736613,-3.2049788898864193,-12.610760715274068,-6.3402394983489785,10.394979665959795,2.695630944293605,-45.84617194840467,3.1352606084625494,8,5.855003356933594,6.3000030517578125,5.427501678466797,0.9900016784667969,5.519996643066392,3,0.06199301595417084,1.6269777355268928,120.0999984741211,1.8377464091276823,122.3000030517578,1.0182687852512087,126.25,0.06199301595417084 6007,2017-08-11,116.91999816894531,117.6500015258789,115.86000061035156,117.51000213623048,952400.0,-0.001622427123354142,3.1149316425946876,0.2510656810131903,13.388320449862888,37.304833526445776,8.329665119764243,9.870102393359318,6.866687067843685,-0.330284219199541,38.17090192448892,1.7900009155273438,-0.6927439431860734,-9.17000236511231,-16.78189157887482,-1.5581131513497866,-12.97594697199358,-5.364057758231056,9.300384840419625,8.84806291004826,-34.74224638276078,3.80594460688126,8,5.575004577636719,6.0200042724609375,5.692502975463867,1.1800041198730469,6.520004272460923,4,0.0725282542741772,-1.249160636349379,117.11000061035156,1.6269777355268928,120.0999984741211,1.8377464091276823,122.3000030517578,0.0725282542741772 6008,2017-08-14,117.81999969482422,118.73999786376952,117.45999908447266,118.0500030517578,492500.0,0.007697584159883641,-1.6947212875143254,0.38983357686883235,18.01804567642887,32.991442871550134,6.463288326305161,8.7052312245048,5.9913799146532085,-1.124938335235754,37.39069008759501,1.8199996948242045,-1.3014137012240639,-7.81850090026856,-16.26595265900235,0.628950858465231,-12.042226779635456,-3.5947750209016647,6.94992977867885,26.20321128335057,-13.97823466468735,4.223725879366892,8,4.2600021362304545,5.120002746582031,5.307500839233398,0.7950019836425781,6.599998474121094,0,0.06951283706178835,3.1149316425946876,116.91999816894531,-1.249160636349379,117.11000061035156,1.6269777355268928,120.0999984741211,0.06951283706178835 6009,2017-08-15,117.18000030517578,117.88999938964844,116.7699966430664,117.76000213623048,440800.0,-0.005432009771737856,1.6666848319709355,2.5217102862641907,11.95322147641555,28.383509936934452,6.003955322783014,9.02259917827584,6.658494999269749,-0.35861215955227976,36.7843874848263,1.1200027465820312,-1.908847244885905,-7.960000228881839,-17.173821559108433,1.253821101344755,-12.566910893995129,-3.353089563768549,6.342539127486077,20.30768761268029,-11.986771213288527,4.606910665113294,8,4.900001525878892,5.760002136230469,5.967500686645508,1.4550018310547017,6.199996948242173,1,0.07347670752626945,-1.6947212875143254,117.81999969482422,3.1149316425946876,116.91999816894531,-1.249160636349379,117.11000061035156,0.07347670752626945 6010,2017-08-16,119.08000183105469,119.08999633789062,116.61000061035156,117.12000274658205,692000.0,0.016214384032519735,1.5050612474520366,-3.379298097918916,22.816445023083176,24.939340409764874,3.232024199498966,6.696455109263411,4.817917893693519,-2.121552679239187,35.27296773457807,2.4799957275390625,-2.585997680022672,-5.571498489379877,-14.990803251199196,3.8478062724394277,-10.281150870289537,-0.8618461084702176,3.3697821664837306,75.23369483839227,43.010271054432906,4.709652380909654,8,2.999999999999986,3.8600006103515625,4.147497177124023,-0.3650016784667969,5.099998474121094,2,0.02653674827111674,1.6666848319709355,117.18000030517578,-1.6947212875143254,117.81999969482422,3.1149316425946876,116.91999816894531,0.02653674827111674 6011,2017-08-17,120.31999969482422,120.4499969482422,118.2699966430664,118.91000366210938,1017100.0,0.010413149518831766,1.6107935985819022,0.7193860670063618,28.427556474326778,22.493235966384027,0.9577479992105822,5.160264190535628,3.6713541417467184,-3.2209970220442017,33.315278558131844,2.1800003051757955,-3.2313932794125577,-3.9755004882812557,-13.488783358110481,5.537782381547984,-8.732141923195883,0.7811409466333572,1.2072146285080407,97.16781357002729,63.40379143765878,4.756641434914618,8,1.529998779296875,2.6200027465820312,3.7174968719482138,-0.7950019836425781,3.379997253417983,3,0.007812520310758408,1.5050612474520366,119.08000183105469,1.6666848319709355,117.18000030517578,-1.6947212875143254,117.81999969482422,0.007812520310758408 6012,2017-08-18,119.51000213623048,120.05999755859376,118.87999725341795,119.87000274658205,746200.0,-0.0067320275984723565,2.189232101616705,-0.25532030019858126,26.046759582893387,20.30524954338494,0.6738233154400035,5.566521795069761,4.546667728918891,-2.277401609475902,31.710667136251768,1.4400024414062642,-3.8203082930189964,-4.3479984283447095,-13.898339012583548,5.202342155894129,-9.123168720464136,0.42717186377470284,1.2238022672844835,75.52094509214896,42.0186901607902,4.775170292119418,8,0.08999633789061079,3.430000305175767,4.7249946594238,0.014995574951157664,4.589996337890611,4,0.02610656063440575,1.6107935985819022,120.31999969482422,1.5050612474520366,119.08000183105469,1.6666848319709355,117.18000030517578,0.02610656063440575 6013,2017-08-21,118.75,119.70999908447266,117.61000061035156,119.70999908447266,437600.0,-0.006359318238185252,3.375000993411694,2.6666596024244478,25.144357733241165,20.384172671688646,0.2883979423456964,5.862341270359963,5.41737144844717,-1.3707378284978375,30.07568989069565,2.0999984741210938,-4.558827003913677,-4.622500228881833,-14.175033898916809,4.930033441153142,-9.398767063899328,0.15376660613564752,1.6999969482422017,55.72920391960498,22.9715773819888,4.776266835017484,8,0.3600006103515625,4.19000244140625,5.484996795654283,0.7749977111816406,4.6200027465820455,0,0.03949475740131558,2.189232101616705,119.51000213623048,1.6107935985819022,120.31999969482422,1.5050612474520366,119.08000183105469,0.03949475740131558 6014,2017-08-22,119.2699966430664,119.5,118.45999908447266,119.04000091552734,459600.0,0.004378919099506495,2.014484741264927,-0.23957911133363533,29.240081049730946,21.0758796165755,-0.7896445409155461,4.867313503739496,4.992867431317876,-1.7419552303930033,28.322660627994622,1.0400009155273438,-5.276401416253492,-3.642503356933588,-13.046374763574761,5.7613680497075705,-8.34443906025416,1.0594323463869841,0.790000915527358,69.27079608039458,33.329135291895554,4.701935703320579,8,-1.1149978637695312,3.6700057983398438,4.965000152587876,0.2550010681152344,4.100006103515639,1,0.04317935499982495,3.375000993411694,118.75,2.189232101616705,119.51000213623048,1.6107935985819022,120.31999969482422,0.04317935499982495 6015,2017-08-23,118.72000122070312,119.12000274658205,118.58000183105469,118.76000213623048,399200.0,-0.004611347680416489,-2.3750089407053316,-0.173920254760229,25.38975349737386,22.269393440372955,-0.5095749773844318,4.812675454120011,5.591057087706446,-1.0327332600286923,26.271657259862646,0.6899948120117188,-5.9709079003201,-3.651998901367193,-12.689916003800022,5.3859182010656355,-8.170957452583608,0.8669596498492211,0.9899978637695312,39.084578932098104,4.579646145974245,4.518958551216414,8,-0.56500244140625,4.220001220703125,5.514995574951158,0.8049964904785156,5.69000244140625,2,0.03925198774258587,2.014484741264927,119.2699966430664,3.375000993411694,118.75,2.189232101616705,119.51000213623048,0.03925198774258587 6016,2017-08-24,118.73999786376952,119.20999908447266,118.61000061035156,119.04000091552734,375000.0,0.00016843533406984967,-1.1428610354223434,7.499904634748788,26.382465745718648,23.713187362134708,-0.30624622181845496,4.2638692810430285,5.589854529491191,-0.9070990243817079,25.951801530743033,0.5999984741210938,-6.0720716593905735,-3.1575023651123217,-11.891839519880406,5.576834789655777,-7.524670942496371,1.2096662122717277,-2.8799972534179545,46.12239432496817,10.429309172674628,4.367168577384048,8,-0.20999908447264204,4.200004577636733,6.652498245239272,1.0900001525879048,5.830001831054702,3,0.045814405754391,-2.3750089407053316,118.72000122070312,2.014484741264927,119.2699966430664,3.375000993411694,118.75,0.045814405754391 6017,2017-08-25,118.75,119.23999786376952,118.55999755859376,119.0500030517578,356100.0,8.423561066561724e-05,1.0000224396373754,0.9999999999999053,27.517975739612496,24.768735146932887,-0.03281449055545238,3.7133726296553107,5.569168920664907,-0.7659418593402165,25.621956456346712,0.6800003051757528,-5.977177394554261,-2.683500289916992,-11.02318811236296,5.656187532528975,-6.853344201139976,1.4863436213059913,-2.8229994201660134,54.285724665850445,15.644349114400839,4.169843911222981,8,-0.220001220703125,4.19000244140625,7.285001754760742,1.2500038146972656,5.809997558593764,4,0.04168418482730285,-1.1428610354223434,118.73999786376952,-2.3750089407053316,118.72000122070312,2.014484741264927,119.2699966430664,0.04168418482730285 6018,2017-08-28,118.83999633789062,119.1999969482422,118.38999938964844,118.91000366210938,344500.0,0.0007578638980263452,1.4923235832667547,0.23335537358222966,36.505425681200656,27.496757836353453,0.04145035965589727,3.0322052609354557,5.480275626496734,-0.7111836637143938,24.999945503363545,0.8099975585937642,-5.407528285086485,-2.1195034027099666,-9.867822335307693,5.62881552988776,-5.99366286900883,1.7546560635888966,-2.78047586669922,40.5402433156918,0.917138132022103,3.8741594662988637,8,-0.30999755859375,4.100006103515625,7.377506256103516,1.1600074768066406,4.0800018310546875,0,0.04426121085762258,1.0000224396373754,118.75,-1.1428610354223434,118.73999786376952,-2.3750089407053316,118.72000122070312,0.04426121085762258 6019,2017-08-29,118.08000183105469,118.63999938964844,117.13999938964844,118.16000366210938,498500.0,-0.00639510712096536,1.8846340067784673,1.142763731473409,41.124781023292485,29.531017391932266,1.0533017091067336,3.155363252620276,6.188076228329308,0.1708163919644221,24.43475400857375,1.6999969482421875,-4.7836844952698385,-2.3724979400634822,-9.415355717136265,4.6703598370093005,-5.893926828599874,1.148930948472909,-1.8932622641601569,44.76205354385664,1.498199566652474,3.5214288885363945,8,0.714996337890625,4.8600006103515625,8.427501678466797,1.9200019836425781,4.6699981689453125,1,0.04480014256009346,1.4923235832667547,118.83999633789062,1.0000224396373754,118.75,-1.1428610354223434,118.73999786376952,0.04480014256009346 6020,2017-08-30,120.29000091552734,120.62999725341795,118.11000061035156,118.11000061035156,487500.0,0.018716116617568,-1.3119232021054197,-27.24938012588213,65.00002519143692,33.59462502716672,-1.080650933755706,0.4551955240181087,3.973054188388332,-1.8968603041171548,24.663690933835618,2.549995422363267,-4.194413301616038,0.16350097656250284,-6.212306536750475,6.539308489875481,-3.024402780093993,3.351404733218999,-3.9811310167578142,90.25797862456616,40.13321986483612,3.1879037566564925,8,-1.4050025939941406,2.6500015258789062,6.357501983642578,-0.2899971008300781,2.0999984741210938,2,0.025604803455090197,1.8846340067784673,118.08000183105469,1.4923235832667547,118.83999633789062,1.0000224396373754,118.75,0.025604803455090197 6021,2017-08-31,120.58999633789062,120.94000244140624,119.69000244140624,120.5,545400.0,0.0024939348248400606,2.164522733418432,0.0412827180239171,67.13354960684666,38.15982391871709,-1.4955977619739258,-0.4150271051111929,3.664003391040893,-2.0467135065989623,24.841307711952037,1.25,-3.403644263164125,0.8119964599609375,-4.53138652270475,6.155379442626625,-1.8596950313719134,3.4836879512937884,-4.021858797842185,90.78932046242159,33.979209577523214,2.671691491332846,8,-1.5499954223632812,2.350006103515625,6.252508163452177,-0.4249916076659872,2.900001525878892,3,0.03167764690460029,-1.3119232021054197,120.29000091552734,1.8846340067784673,118.08000183105469,1.4923235832667547,118.83999633789062,0.03167764690460029 6022,2017-09-01,120.79000091552734,121.06999969482422,119.05999755859376,120.63999938964844,439000.0,0.0016585503251556055,4.66198514952554,1.6667514411664972,64.83520168776886,42.569917691442384,-1.670624220485422,-1.1588109255875736,3.4641731888653453,-2.092451467290715,24.806990770572394,2.0100021362304545,-2.9118814104391504,1.3195011138916044,-2.8722078081738687,5.5112100359570775,-0.776353347141125,3.415355574924334,-3.872114183370286,92.87534968055553,30.86378446446877,2.0958544610327334,9,-1.6850013732910156,1.7050018310546875,6.277502059936523,-0.3999977111816406,2.9599990844726562,4,0.031293970946654426,2.164522733418432,120.58999633789062,-1.3119232021054197,120.29000091552734,1.8846340067784673,118.08000183105469,0.031293970946654426 6023,2017-09-05,120.22000122070312,120.9000015258789,119.37999725341795,120.0199966430664,593300.0,-0.004718931124297665,-1.0540551686453012,1.3333502873709373,65.29178656379499,46.57566274856061,-0.9724385302315568,-1.1212114638905462,3.996134137243132,-1.3624290732051065,25.623355336973585,1.5200042724609517,-2.5997717513454717,1.0510013580322237,-1.7112097200119791,3.8132124360764266,-0.3301041809898777,2.432106897054325,-2.886903192279348,78.37154177821178,10.626818315212276,1.3811055390221028,9,-1.1150016784667969,2.2750015258789062,6.847501754760742,0.17000198364257812,3.769996643066392,1,0.03610045162055142,4.66198514952554,120.79000091552734,2.164522733418432,120.58999633789062,-1.3119232021054197,120.29000091552734,0.03610045162055142 6024,2017-09-06,121.33999633789062,121.61000061035156,120.5,120.6500015258789,447200.0,0.009316212824947323,-1.2424303141930164,3.4498950982262064,62.33625072462802,50.680829107144405,-1.9756900563762088,-2.4420190941641664,2.862903453682364,-2.3094739987697466,25.12525274251334,1.3899993896484375,-2.1169306746901952,2.218996810913083,-0.3400145841066404,4.778008205932807,0.9394911134032213,3.498502508422945,-3.6332081428268026,92.28559221540179,24.435283119078164,1.2795056975098644,9,-1.964996337890625,1.1550064086914062,5.952505111694336,-0.9499931335449219,2.2400054931640625,2,0.013021278051261076,-1.0540551686453012,120.22000122070312,4.66198514952554,120.79000091552734,2.164522733418432,120.58999633789062,0.013021278051261076 6025,2017-09-07,122.58999633789062,123.5199966430664,121.1999969482422,121.5500030517578,598400.0,0.010301632089382728,-1.6666578972753774,1.5072479793009859,62.37733240038704,54.68025873544089,-2.926783463244135,-3.684833306129974,1.6368090022793496,-3.4079964843364507,24.220131141876106,2.3199996948242045,-1.4760811719605016,3.344496917724612,0.37549718409884747,6.313496651350377,1.8599970509117298,4.828996784537495,-4.414822652992271,79.14797093986968,14.386241278192927,1.4844998668128793,9,-2.259998321533203,-0.5099945068359517,4.702505111694336,-2.199993133544922,1.650001525878892,3,0.001305193465120702,-1.2424303141930164,121.33999633789062,-1.0540551686453012,120.22000122070312,4.66198514952554,120.79000091552734,0.001305193465120702 6026,2017-09-08,124.37000274658205,124.9499969482422,122.29000091552734,122.44000244140624,707700.0,0.014519997241742688,-1.3856430748808677,1.8557815044676282,73.96453755564042,59.840987826110656,-4.2736036202746135,-5.15747761437494,-0.1538868589241673,-5.018888837053808,22.796428922030955,2.659996032714858,-0.9136922712948916,4.761503219604506,1.1797995714091059,8.343206867799907,2.970651395506806,6.552355043702207,-5.446553847540159,90.15289878162831,25.647034306665674,1.7908518240976987,9,-3.325004577636733,-2.290000915527372,2.7849979400634624,-3.1800003051757955,-0.42000579833984375,4,-0.015920264639441184,-1.6666578972753774,122.58999633789062,-1.2424303141930164,121.33999633789062,-1.0540551686453012,120.22000122070312,-0.015920264639441184 6027,2017-09-11,125.4000015258789,126.18000030517578,123.98999786376952,125.0,648100.0,0.008281729971459484,1.2346974126219974,0.2072546438496386,81.94050820216393,64.88933032843991,-4.7618591980794065,-5.817888117654462,-1.1489768927458215,-5.8974549964204215,21.21855428433795,2.190002441406264,-0.16081869953688965,5.367501831054682,1.1709170575422405,9.564086604567123,3.2692094442984683,7.465794217810895,-5.512304938964974,88.52943486407344,21.96685368660839,2.0982923867562184,9,-3.740001678466797,-3.319999694824233,1.7549991607666016,-3.924999237060547,-3.220001220703125,0,-0.015231288986190528,-1.3856430748808677,124.37000274658205,-1.6666578972753774,122.58999633789062,-1.2424303141930164,121.33999633789062,-0.015231288986190528 6028,2017-09-12,126.01000213623048,126.06999969482422,125.27999877929688,125.6500015258789,409600.0,0.004864438619848643,2.2916997806529547,0.8999980926586787,82.09531089464593,69.44161142525698,-4.747038304581963,-6.095367049361101,-1.7146490060433024,-6.365149241801788,20.220796956658464,0.7900009155273438,0.6196905228188001,5.568002319335946,0.7309662531054926,10.4050383855664,3.149484286220712,7.98652035245118,-4.989690880029414,97.00707465120396,29.515282570418975,2.41851803311523,9,-3.865001678466811,-4.160003662109389,1.1449985504150249,-4.534999847412124,-3.7400054931640767,1,-0.017935101165915235,1.2346974126219974,125.4000015258789,-1.3856430748808677,124.37000274658205,-1.6666578972753774,122.58999633789062,-0.017935101165915235 6029,2017-09-13,125.79000091552734,126.0500030517578,125.45999908447266,125.5500030517578,347300.0,-0.0017459028408339794,-1.8095039145518932,0.6666596024244611,84.7591262122083,71.63706709423157,-3.708331063832418,-5.4781189923319005,-1.4709820194998144,-5.996608757511211,18.961698455728644,0.590003967285142,1.4081831892714831,4.917501068115229,-0.22037130465334087,10.055373440883798,2.348564881730937,7.486437254499521,-3.8409456305108307,92.16869223380246,20.212637850011774,2.568936186384286,9,-3.170001983642578,-4.770000457763672,1.4549999237060547,-4.049999237060547,-2.5500030517578267,2,-0.014309587714897876,2.2916997806529547,126.01000213623048,1.2346974126219974,125.4000015258789,-1.3856430748808677,124.37000274658205,-0.014309587714897876 6030,2017-09-14,122.23999786376952,125.58000183105469,122.13999938964844,125.58000183105469,841100.0,-0.028221663295334487,1.059879254695841,-13.916807069967764,62.773725473161726,71.15264219048879,0.1646865214487292,-1.7699867592130687,2.026461725283596,-2.330613883240048,17.94005110661992,3.6500015258789062,1.9036348400313727,1.2094982147216626,-3.8904904829817184,6.309486912425044,-1.3404961341300208,3.759492563573346,3.940002441406264,2.475209194551053,-69.74345860437984,2.549994348851687,9,0.3800010681152486,-1.2199974060058452,2.5600051879882955,0.39000320434571734,3.040000915527358,3,0.01096207453127196,-1.8095039145518932,125.79000091552734,2.2916997806529547,126.01000213623048,1.2346974126219974,125.4000015258789,0.01096207453127196 6031,2017-09-15,121.26000213623048,122.47000122070312,120.13999938964844,122.05999755859376,1483400.0,-0.008016980895493742,1.8765405934905868,0.23951930303050967,58.554886690156444,70.45482941297631,1.396582944517462,-0.7546488581169655,2.968506586485077,-1.2357943020304276,17.88501914419134,2.3300018310546875,2.3854781078934337,0.18250236511231321,-4.907232058349422,5.272236788574048,-2.362364846618547,2.7273695768431736,4.839198150634758,18.543089020115815,-53.63298755930775,2.544867211730866,9,1.519996643066392,-0.24000167846681109,3.0525016784667827,2.275001525878892,3.519996643066392,4,0.024575257092533498,1.059879254695841,122.23999786376952,-1.8095039145518932,125.79000091552734,2.2916997806529547,126.01000213623048,0.024575257092533498 6032,2017-09-18,122.62999725341795,122.7699966430664,121.19000244140624,121.72000122070312,382900.0,0.01129799680894239,1.655464016669362,-1.137501549729614,61.8808885691503,70.07584074690466,0.35206242749781325,-1.9804560877797002,1.5431372320873464,-2.492371772964205,17.77354297854371,1.5799942016601705,2.443760031801162,1.3964977264404155,-3.682190759506341,6.475186212387172,-1.1428465165329555,3.9358419694137865,3.230834997558617,41.989843771107644,-32.77568388168015,2.539344242973375,9,0.5300025939941548,-1.6099967956542827,0.5575065612793111,0.7800064086914205,0.3899993896484517,0,0.010764084843746913,1.8765405934905868,121.26000213623048,1.059879254695841,122.23999786376952,-1.8095039145518932,125.79000091552734,0.010764084843746913 6033,2017-09-19,123.44000244140624,123.83000183105469,122.44000244140624,122.8499984741211,516700.0,0.006605277714508917,1.029192121134515,0.6483588346258591,66.7500019073486,70.56625754498474,0.052354110412878185,-2.5519208781404927,0.6586262573839718,-3.185013715582656,17.00774982355813,1.3899993896484517,2.4861124365990435,1.9720027923583814,-3.0567187898287074,7.00072437454547,-0.5423579987351701,4.486363583451933,2.191996495117209,55.83758048941686,-21.784513525968386,2.514360791093546,9,-0.2800025939941264,-2.045001983642564,-0.7224998474120952,-0.4999999999999858,0.629997253417983,1,-0.010207405308733208,1.655464016669362,122.62999725341795,1.8765405934905868,121.26000213623048,1.059879254695841,122.23999786376952,-0.010207405308733208 6034,2017-09-20,124.41999816894531,124.5199966430664,123.16999816894531,123.66000366210938,470500.0,0.007939044946181584,1.81252185523095,1.288117621196674,63.981036533805664,70.74444689314237,-0.4970698925505985,-3.2952585671315546,-0.3815104795398554,-4.042352766065761,16.085780696995574,1.3499984741210938,2.600689856919928,2.6944984436035213,-2.387464414425324,7.7764613016323665,0.15351701458909872,5.235479872617944,0.9923207857031286,78.67641283981645,2.5430940506061432,2.540981429014425,9,-1.2599983215332031,-3.0249977111816406,-1.9099960327148438,-1.4799957275390625,0.3300018310546875,2,-0.0172801925536078,1.029192121134515,123.44000244140624,1.655464016669362,122.62999725341795,1.8765405934905868,121.26000213623048,-0.0172801925536078 6035,2017-09-21,123.37999725341795,124.55999755859376,123.0999984741211,124.48999786376952,377800.0,-0.008358792242668112,1.3359985351561665,-1.4605376754271489,58.994199004686294,69.08107594303635,0.7451364888469243,-1.9902851660792038,0.5553657193867849,-2.88785070169277,15.125330809185138,1.4599990844726705,2.7540357631145014,1.4214977264404212,-3.5052009330572247,6.348196385938067,-1.0418516033084018,3.884847056189244,1.8214289186304882,73.30314945679322,-0.9359544161267195,2.463349329748825,9,-0.21999740600584516,-1.9849967956542827,-0.8699951171874858,-0.43999481201170454,1.7700042724609517,3,-0.0011347008653346258,1.81252185523095,124.41999816894531,1.029192121134515,123.44000244140624,1.655464016669362,122.62999725341795,-0.0011347008653346258 6036,2017-09-22,124.18000030517578,124.27999877929688,122.87000274658205,123.33999633789062,334200.0,0.006484057947534705,1.7115284451454078,-0.7567599147707746,60.521412977073915,66.70117647358191,-0.09460106797624235,-2.489477243578051,-0.3135124162106564,-3.5680171825791547,14.208057702631827,1.4099960327148295,2.916984906339138,1.949500656127924,-2.8274250213883363,6.726426333644184,-0.43896218263020614,4.337963494886054,0.8189687955766658,88.72410077154312,16.146616276828595,2.3884628387581275,9,-1.0750007629394531,-2.520000457763672,-1.6699981689453125,-1.2399978637695312,0.1999969482421733,4,0.008858096886920741,1.3359985351561665,123.37999725341795,1.81252185523095,124.41999816894531,1.029192121134515,123.44000244140624,0.008858096886920741 6037,2017-09-25,123.6999969482422,124.19000244140624,122.37999725341795,124.19000244140624,374300.0,-0.0038653837635203026,6.387693457478709,-0.5833371177373164,60.861406989514144,64.34185381745615,0.1328696210952245,-1.7071445249615493,0.06901877280454016,-2.955541093724804,13.303053625759013,1.8100051879882812,2.9921596532046237,1.2219974517822436,-3.3018751539529916,5.745870057517479,-1.039938851085381,3.4839337546498683,1.1046133640660827,60.55043624031941,-10.827589744458841,2.2619363028676194,9,-0.6049957275390767,-2.0399971008300923,-1.3049964904785298,-0.7599945068359517,1.6100006103515625,0,0.008730815341139841,1.7115284451454078,124.18000030517578,1.3359985351561665,123.37999725341795,1.81252185523095,124.41999816894531,0.008730815341139841 6038,2017-09-26,124.0999984741211,124.91000366210938,122.91000366210938,124.0999984741211,354600.0,0.003233642164488071,1.46911998794375,-0.0,59.01960852756279,61.481907408051086,-0.6331396445766586,-1.78435994419209,-0.42646118346708306,-3.211096023430315,12.140572026267177,2.0,2.7841534596130373,1.3589988708496037,-2.876768467934994,5.5947662096342015,-0.7588847985426952,3.4768825402419026,-3.9599990844726562,67.98406576340511,-0.7183411549070229,2.117883669392299,9,-1.2399978637695312,-2.4399986267089844,-2.829998016357422,-1.1599960327148438,1.5,1,-0.008702674007525446,6.387693457478709,123.6999969482422,1.7115284451454078,124.18000030517578,1.3359985351561665,123.37999725341795,-0.008702674007525446 6039,2017-09-27,123.37000274658205,125.0,123.20999908447266,124.58000183105469,424800.0,-0.005882318585936797,-1.339860676869069,-100.0,52.638721483343666,60.35579585362686,-0.3157223603246848,-0.6721941238691187,0.1879334664314598,-2.3442223322324054,10.380235159931555,1.7900009155273438,2.3509592134488457,0.36450309753419674,-3.2627252989680358,3.9917314940364292,-1.4491111007169195,2.178117295785313,-3.1346032714843943,37.78642959270229,-28.372157870247406,1.8136141982511196,9,-0.8000030517578267,-1.710002899169936,-2.345001220703139,-0.43000030517579546,-3.0300064086914205,2,0.0056739639511889095,1.46911998794375,124.0999984741211,6.387693457478709,123.6999969482422,1.7115284451454078,124.18000030517578,0.0056739639511889095 6040,2017-09-28,123.37000274658205,123.4000015258789,122.02999877929688,122.87000274658205,232400.0,0.0,3.892888283378995,-0.4132234531548565,46.153846153846146,58.97790246070349,-0.15485954860263007,-0.45283408285190774,0.015144331551326218,-2.20755144696048,10.024020803370165,1.3700027465820312,1.8330762273095615,0.2105030059814652,-3.185449424230839,3.6064554361937695,-1.487473209124687,1.9084792210876174,-2.944019250488296,45.11796015248555,-17.261719325188167,1.6979762151061497,9,-0.27500152587892046,-1.710002899169936,-2.822502136230483,-0.43000030517579546,-4.7099990844726705,3,0.011185841150159082,-1.339860676869069,123.37000274658205,1.46911998794375,124.0999984741211,6.387693457478709,123.6999969482422,0.011185841150159082 6041,2017-09-29,124.41000366210938,125.18000030517578,123.04000091552734,123.4000015258789,525000.0,0.008429933471458373,-1.4739829331216512,2.0200042724609375,46.19524326974332,57.235052982991604,-0.7834287625511251,-1.2563918792197342,-1.1436677681986112,-3.1093543016893364,9.674101975705351,2.1399993896484375,1.2993831709107582,1.0595035552978516,-2.1526814966426855,4.271688607238389,-0.546588970672417,2.66559608126812,-3.801059505859371,75.55567396585424,15.802835444162056,1.6060925259702712,9,-0.8050041198730469,-2.7500038146972656,-3.8625030517578125,-1.470001220703125,-5.860000610351577,4,0.00594805756761585,3.892888283378995,123.37000274658205,-1.339860676869069,123.37000274658205,1.46911998794375,124.0999984741211,0.00594805756761585 6042,2017-10-02,124.56999969482422,125.33999633789062,123.91999816894531,124.29000091552734,557000.0,0.0012860383249355678,-1.7842984726315316,0.27722592780039734,44.26750509031351,54.73699778109882,-0.714425048013112,-1.179134805220329,-1.4495002860059003,-3.1193982093800514,9.042450476318061,1.4199981689453125,1.2423902796355435,1.0304996490478544,-1.986216391724227,4.047215689819936,-0.4778583713381863,2.538857669433895,-3.6867921696386645,76.73724438052037,20.800543083923174,1.50835802038604,10,-0.8850021362304688,-2.9099998474121094,-3.8349990844726562,-1.6299972534179688,-6.819999694824219,0,-0.0015252664515672532,-1.4739829331216512,124.41000366210938,3.892888283378995,123.37000274658205,-1.339860676869069,123.37000274658205,-0.0015252664515672532 6043,2017-10-03,124.55999755859376,125.0500030517578,123.12000274658205,124.88999938964844,417100.0,-8.029329898817661e-05,4.938378835184097,-1.1785831062669792,45.0202287088901,52.63024135610821,-0.5909934435211142,-0.8720294035230012,-1.594905670715292,-2.950954303869466,8.298738531346485,1.9300003051757528,1.3348102738423222,0.8034976959228715,-1.8045182367437036,3.4115136285894465,-0.5005102704104161,2.107505662256159,-3.3202469283918106,76.43506481532746,24.045377180443836,1.3040079663332862,10,-0.8750000000000142,-2.899997711181655,-3.8249969482422017,-1.6199951171875142,-5.75,1,0.006021194723026424,-1.7842984726315316,124.56999969482422,-1.4739829331216512,124.41000366210938,3.892888283378995,123.37000274658205,0.006021194723026424 6044,2017-10-04,122.91999816894531,124.9800033569336,122.86000061035156,124.61000061035156,481400.0,-0.013166340894290585,-1.3425476310908784,5.121191103713172,53.256708060780966,51.99274236234095,0.9094982797921887,0.9406358364511931,-0.13289710674963828,-1.1698616885234685,8.013071153842807,2.1200027465820312,1.2175646923235632,-0.9155017852783232,-3.3015897202166116,1.4705861496599653,-2.1085457527474745,0.27754218219082816,-1.3522278821282612,26.888218915380502,-30.50105672159692,1.1930439674691478,10,0.7649993896484375,-1.2599983215332031,-2.18499755859375,0.0200042724609375,-5.5800018310546875,2,0.021802801375674363,4.938378835184097,124.55999755859376,-1.7842984726315316,124.56999969482422,-1.4739829331216512,124.41000366210938,0.021802801375674363 6045,2017-10-05,122.75,123.37000274658205,122.62000274658205,123.18000030517578,474700.0,-0.0013829984663005224,-1.1739293888699356,0.25443768283433854,57.73623202873022,51.683277812524985,1.0959882826225282,1.1839367456540941,-0.18070705997138248,-0.8704614857842614,8.313843548405153,0.75,0.9335620644498164,-1.0935001373291016,-3.4630204126370074,1.2760201379788043,-2.2782602749830545,0.09126000032485138,-0.8804516290970668,4.779322048160169,-55.14748878631109,1.1847601376539525,10,0.93499755859375,-0.6049995422363281,-1.8824996948242188,0.19000244140625,-5.269996643066406,3,-0.01963343105588089,-1.3425476310908784,122.91999816894531,4.938378835184097,124.55999755859376,-1.7842984726315316,124.56999969482422,-0.01963343105588089 6046,2017-10-06,122.38999938964844,123.08999633789062,122.08999633789062,122.68000030517578,1078400.0,-0.0029327951963467047,-1.2471732887574472,0.6744202551409663,48.60790146578155,50.32177719877692,1.3135040552969315,1.4630037382065666,-0.0052791461688457275,-0.37896442097800787,8.04534478941622,1.0,0.6280592495003674,-1.3545005798339815,-3.795764870620829,1.0867637109528658,-2.575132725227405,-0.13386843444055785,2.9499969482421875,9.230863131009617,-50.77692994397232,1.2206321453934263,10,1.2949981689453125,0.22999954223632812,-1.477499008178711,0.5500030517578125,-6.069999694824219,4,-0.030476311350112972,-1.1739293888699356,122.75,-1.3425476310908784,122.91999816894531,4.938378835184097,124.55999755859376,-0.030476311350112972 6047,2017-10-09,123.48999786376952,124.06999969482422,122.36000061035156,122.5199966430664,803900.0,0.008987649968189348,-1.6511751694444117,-3.344821235957963,50.28055805064174,49.35077159023013,0.2018066970865533,0.22406363089582726,-1.2744262417948136,-1.2994977422033855,7.036243006422193,1.7099990844726562,0.49826374649803995,-0.1590019226074304,-2.4737416066007967,2.155737761385936,-1.3163717646041135,0.9983679193892527,1.7849984741211102,47.297241567733664,-12.691204941680681,1.1573698419966851,10,0.19499969482423296,-0.8699989318847514,-2.49999618530272,-0.549995422363267,-5.8499984741210795,0,-0.04000319780927819,-1.2471732887574472,122.38999938964844,-1.1739293888699356,122.75,-1.3425476310908784,122.91999816894531,-0.04000319780927819 6048,2017-10-10,123.75,124.13999938964844,123.47000122070312,124.0500030517578,381600.0,0.00210545097358672,1.7916838859395365,-0.30928110744060655,45.90965830756044,48.603097904032,-0.12635094822424264,-0.22549466691467046,-1.7133925027341093,-1.3942648211725839,5.958572813936918,0.6699981689453125,0.26984979698352163,0.21400032043456463,-1.8189432305178457,2.246943871386975,-0.8024714550416405,1.2304720959107698,1.46129633789063,57.43943357823015,-0.1774641351604771,1.0164717754762056,10,-0.06500244140625,-0.970001220703125,-2.9499988555908203,-0.80999755859375,-6.449996948242202,1,-0.048484848484848464,-1.6511751694444117,123.48999786376952,-1.2471732887574472,122.38999938964844,-1.1739293888699356,122.75,-0.048484848484848464 6049,2017-10-11,123.98999786376952,124.33000183105469,123.6500015258789,123.77999877929688,445000.0,0.0019393766769253418,-1.893657776406993,-0.6999898275774233,54.12720338790574,49.48902648559418,-0.3007844797688506,-0.6400755172791435,-2.1300315587593133,-1.481921701597173,4.843721152642699,0.6800003051757812,0.06774513488787193,0.5439983367919723,-1.2088744791233808,2.2968711527073253,-0.33243807116571134,1.420434744749656,1.158872474121111,84.82128868331897,27.98284551386901,0.8764364079576773,10,-0.27500152587889204,-0.8299980163574077,-3.1899967193603374,-1.049995422363267,-5.019996643066392,2,-0.04177756588775117,1.7916838859395365,123.75,-1.6511751694444117,123.48999786376952,-1.2471732887574472,122.38999938964844,-0.04177756588775117 6050,2017-10-12,123.58000183105469,124.51000213623048,123.41999816894531,123.9000015258789,455100.0,-0.0033066863438879768,-2.406225040828778,-1.523814713896561,45.71429194236962,49.43558744921933,0.15883585410431067,-0.13127288226070277,-1.8596272799446467,-0.9272879537188317,4.798828658807689,1.0900039672851705,-0.13915621490620822,0.06700210571288778,-1.5916854439956865,1.725689655421462,-0.7623416691414064,0.896345880567182,1.5076910268359427,61.57032740112513,8.403123877881391,0.829343774854289,10,0.1349945068359375,-0.4200019836425781,-2.645000457763672,-0.6399993896484375,-6.680000305175781,3,-0.050493651081950364,-1.893657776406993,123.98999786376952,1.7916838859395365,123.75,-1.6511751694444117,123.48999786376952,-0.050493651081950364 6051,2017-10-13,124.23999786376952,124.4800033569336,122.98999786376952,124.36000061035156,381600.0,0.005340637829226669,7.277618835696352,0.37500894070528723,53.76045988980905,50.49036020471881,-0.5898394703050798,-0.5866458268963441,-2.6786023753924724,-1.4339869492726933,4.012936682031787,1.4900054931640767,-0.15739515628371237,0.5779983520507699,-0.7259971493000137,1.8819938534015535,-0.0739993986246219,1.2299961027261617,0.7877410637211142,87.44167065878764,33.753973881204125,0.6519977506753941,10,-0.6699981689452983,-1.0799980163574077,-3.0349979400634624,-1.299995422363267,-7.619995117187472,4,-0.05441077449347942,-2.406225040828778,123.58000183105469,-1.893657776406993,123.98999786376952,1.7916838859395365,123.75,-0.05441077449347942 6052,2017-10-16,123.9499969482422,124.7699966430664,123.45999908447266,124.20999908447266,685700.0,-0.002334199295828232,-1.1129029280928326,2.1666348782499907,48.939166505697315,50.925797737697394,-0.44369394255134864,-0.20309624143823157,-2.5342408087860093,-1.0304176183945088,3.2702881426291035,1.30999755859375,-0.0678839561888509,0.22199745178224362,-0.9926252250337058,1.436620128598193,-0.3853138866257382,0.8293087901902254,1.0189871274564268,53.93256982186754,1.9684492067723411,0.6073113384079782,10,-0.41499710083009234,-0.7899971008300923,-2.3874969482422017,-1.0099945068359517,-6.759994506835966,0,-0.06155705882432605,7.277618835696352,124.23999786376952,-2.406225040828778,123.58000183105469,-1.893657776406993,123.98999786376952,-0.06155705882432605 6053,2017-10-17,122.18000030517578,124.1500015258789,122.0500030517578,123.73999786376952,681400.0,-0.014279924862003135,-1.307700691678873,5.999941312832223,42.6633502415821,49.74875798000865,1.0652154623352033,1.5469786120760602,-0.91120955389232,0.8157461652362485,3.309886602184836,2.099998474121108,-0.101246740661324,-1.484999084472662,-2.8798537719996204,-0.09014439694570342,-2.182426428236141,-0.7875717407091827,2.7314040157666852,4.779322048161164,-46.954942990160006,0.6974273437634767,10,1.2299995422363281,0.9249992370605469,-0.3099994659423828,0.7600021362304688,-6.190002441406264,1,-0.03715829844645224,-1.1129029280928326,123.9499969482422,7.277618835696352,124.23999786376952,-2.406225040828778,123.58000183105469,-0.03715829844645224 6054,2017-10-18,122.2699966430664,122.97000122070312,121.98999786376952,122.41999816894531,346900.0,0.0007365881295289256,-1.760576396127201,0.09615497476427178,43.29263073275831,48.143913391567324,0.9759518242165228,1.3572371035304513,-1.0228159326249795,0.8057682365282801,3.6922696403276154,0.980003356933608,-0.1272838487326311,-1.2875026702880916,-2.766234507827008,0.19122916725082462,-2.026868589057557,-0.5481367515186264,2.526951627108673,10.07190295845043,-40.74367872652708,0.73936591876946,10,1.1100006103515625,0.8250045776367188,-0.27249717712402344,0.6700057983398438,-5.879997253417969,2,-0.04064769549161873,-1.307700691678873,122.18000030517578,-1.1129029280928326,123.9499969482422,7.277618835696352,124.23999786376952,-0.04064769549161873 6055,2017-10-19,123.23999786376952,123.23999786376952,121.5,122.23999786376952,394700.0,0.007933272653427581,2.479995727539034,-6.666598850516251,42.80437644811,47.4990772784927,0.09249292227065098,0.39654054656483595,-1.9326776734749984,-0.08989676965882154,4.159502461978164,1.739997863769517,-0.1528835512722253,-0.31050148010255896,-1.7940887026405221,1.1730857424354042,-1.0522950913715476,0.4312921311664297,1.3885333820212225,53.21099847178594,5.296645306996908,0.7417936112689835,10,-0.10499954223631391,-0.37999725341795454,-1.4199981689452983,-0.29999542236326704,-4.919998168945298,3,-0.03464781497145497,-1.760576396127201,122.2699966430664,-1.307700691678873,122.18000030517578,-1.1129029280928326,123.9499969482422,-0.03464781497145497 6056,2017-10-20,125.27999877929688,125.8499984741211,123.7300033569336,123.7300033569336,414500.0,0.01655307490172464,-1.735485649312614,1.5499954223632812,53.54645362259525,47.86195456426531,-1.6700766531321136,-1.6409586737191972,-3.7912028592629383,-2.0608274175388885,4.234387906353749,2.6100006103515767,-0.1254338783970752,1.67449951171875,0.020840444369909505,3.3281585790675905,0.8476699780443226,2.5013290453931774,-3.779998779296875,86.89655414328885,40.86717991398284,0.8268295336744226,10,-1.6049995422363281,-2.2849998474121094,-3.4599990844726562,-2.339996337890625,-5.790000915527358,4,-0.06689014475631372,2.479995727539034,123.23999786376952,-1.760576396127201,122.2699966430664,-1.307700691678873,122.18000030517578,-0.06689014475631372 6057,2017-10-23,124.77999877929688,125.72000122070312,124.72000122070312,125.69000244140624,324600.0,-0.00399106006443084,1.061853075350008,-0.587100870737977,51.04762638292053,48.43283990597199,-1.0815869646963279,-1.1129611831011204,-3.1056702530716365,-1.50945156425243,4.076243332063712,1.0,-0.13960897195488542,1.1204994201660128,-0.6146780208433142,2.85567686117534,0.25291069966134216,1.9880881406706834,-3.279998779296875,75.40229723780743,31.846794167988193,0.8675887205046647,10,-1.1049995422363281,-1.2599983215332031,-2.8799991607666016,-1.839996337890625,-5.470001220703111,0,-0.06539506421335783,-1.735485649312614,125.27999877929688,2.479995727539034,123.23999786376952,-1.760576396127201,122.2699966430664,-0.06539506421335783 6058,2017-10-24,123.0199966430664,125.06999969482422,122.33999633789062,124.80999755859376,1028000.0,-0.014104841749064678,1.3636339616285253,1.9670260572118912,50.47080316354439,48.02657321437628,0.6302521800720768,0.5923515351524884,-1.2057757869971226,0.28742348316757216,4.473617774094192,2.7300033569335938,-0.05334247247235169,-0.5855026245117188,-2.3301544598907498,1.1591492108673123,-1.4578285422012272,0.28682329317778965,-1.432996673583986,34.94246382174922,-10.278451161200152,0.8723259176895127,10,0.6550025939941406,0.6550025939941406,-0.9299964904785156,-0.07999420166015625,-2.1299972534179688,1,-0.04739062234390623,1.061853075350008,124.77999877929688,-1.735485649312614,125.27999877929688,2.479995727539034,123.23999786376952,-0.04739062234390623 6059,2017-10-25,124.06999969482422,124.95999908447266,122.9499969482422,123.33000183105469,1104000.0,0.008535222568769152,-1.679989217177272,-0.41340641636013803,55.73913291541918,49.14044443360401,-0.45506403614081137,-0.42427335050348347,-2.0801688550878623,-0.7145961120533713,4.940801002445015,2.0100021362304545,-0.03553544045306012,0.4295005798339844,-1.3233257018828652,2.182326861550834,-0.44691256102443333,1.305913720692402,-2.3977397552490203,59.080473478636804,8.382764636547506,0.8764131408584237,10,-0.3950004577636719,-0.3950004577636719,-1.7924995422363281,-1.1299972534179688,-4.120002746582017,2,-0.06512454139541501,1.3636339616285253,123.0199966430664,1.061853075350008,124.77999877929688,-1.735485649312614,125.27999877929688,-0.06512454139541501 6060,2017-10-26,124.75,126.08999633789062,124.29000091552734,124.48999786376952,561900.0,0.005480779453924223,-4.454564370513369,0.351355252440917,59.98308880956842,49.83184764691061,-1.0634833892353583,-1.049389551367824,-2.6342889154741727,-1.3373814612185129,4.595999133219264,2.0199966430664062,0.027453946574155452,1.0405010223388729,-0.7750171251568787,2.8560191698346244,0.13274194859098998,1.9482600960867558,-2.9941852897338777,64.26676432291667,7.979931680799723,0.9077590737478765,10,-0.9550018310546875,-0.9550018310546875,-2.4724998474121094,-1.80999755859375,-3.5,3,-0.06701403294870989,-1.679989217177272,124.06999969482422,1.3636339616285253,123.0199966430664,1.061853075350008,124.77999877929688,-0.06701403294870989 6061,2017-10-27,125.1500015258789,125.44000244140624,124.1999969482422,124.95999908447266,477000.0,0.0032064250571455233,2.2207756177794082,0.7307726165673476,57.46404852077511,50.77905675969703,-1.476048231163773,-1.466287074694094,-2.9411417192233387,-1.668159914294776,4.699462558666115,1.240005493164034,0.005572019097542125,1.4035026550292997,-0.50014841428208,3.3071537243406794,0.45167712037361696,2.3553281896849825,-3.220819550507798,74.9334716796875,16.786216171432827,0.951825534655689,10,-1.3550033569335938,-1.3550033569335938,-2.8725013732910156,-2.2099990844726562,-3.6300048828125,4,-0.05457452455278122,-4.454564370513369,124.75,-1.679989217177272,124.06999969482422,1.3636339616285253,123.0199966430664,-0.05457452455278122 6062,2017-10-30,124.37999725341795,125.55999755859376,123.69000244140624,125.2699966430664,629100.0,-0.006152650923473835,1.5442089310552325,-4.684147124959921,52.70850129922777,51.89518465499099,-0.7136855848642512,-0.7496838362403935,-2.0589030793038745,-0.8429263054411962,4.828395119172506,1.8699951171875284,0.07382158666405303,0.6429985046386548,-1.2451822777002945,2.531179286977604,-0.30109188653081276,1.5870888958081224,-2.284382703546072,54.40002441406212,-3.6782729701345147,0.9440903911694725,10,-0.584999084472642,-0.584999084472642,-1.9974975585937358,-1.4399948120117045,-4.899993896484361,0,-0.039314998372972365,2.2207756177794082,125.1500015258789,-4.454564370513369,124.75,-1.679989217177272,124.06999969482422,-0.039314998372972365 6063,2017-10-31,125.30999755859376,125.38999938964844,124.37999725341795,124.58000183105469,624000.0,0.007477088966974188,1.2696692783788273,-0.8202204810808059,55.357141751305385,53.235685879274,-1.2885042946131335,-1.7081951352142397,-2.8390474137917607,-1.685542554528709,5.1875652092650135,1.010002136230483,0.04699175560435265,1.5354988098144702,-0.4488451693857485,3.519842789014689,0.5433268202143609,2.5276707994145795,-3.054607737201138,75.15926971615765,19.618443194909446,0.9921719896001072,10,-1.5149993896484517,-1.5149993896484517,-2.932497024536147,-2.369995117187514,-5.0799942016601705,1,-0.047881255421734825,1.5442089310552325,124.37999725341795,2.2207756177794082,125.1500015258789,-4.454564370513369,124.75,-0.047881255421734825 6064,2017-11-01,125.5999984741211,126.22000122070312,124.4499969482422,125.75,705900.0,0.002314267984816931,2.247702440697396,-0.20548274492589638,58.2786716603745,54.955052013970054,-1.1806247241891157,-1.8837009145309196,-2.9894964279194767,-1.8972420047630436,5.246556127116634,1.7700042724609233,0.09393895764769411,1.6914997100830078,-0.40846809951952423,3.79146751968554,0.6415158052817418,2.741483614884274,-3.1912243920685484,75.49395076173373,19.86006657938085,1.0499839048012685,11,-1.3199996948242188,-1.7399978637695312,-3.339998245239258,-2.6599960327148438,-4.8899993896484375,2,-0.037499993166346335,1.2696692783788273,125.30999755859376,1.5442089310552325,124.37999725341795,2.2207756177794082,125.1500015258789,-0.037499993166346335 6065,2017-11-02,120.33999633789062,124.80999755859376,119.31999969482422,124.33999633789062,1639400.0,-0.04187899840870024,1.222670101436913,26.666395402065003,38.39285998117181,53.271319387145226,4.050729100655957,3.358694363445636,2.3695438922564875,3.3900336576657537,5.9888622970420675,6.279998779296875,0.21816823425182008,-3.448002243041998,-6.045512877357552,-0.8504916087264434,-4.746757560199782,-2.1492469258842135,5.8800048828125,14.782556775398415,-35.30653558118286,1.298755317157778,11,2.430004119873047,2.430004119873047,1.775003433227539,2.600006103515625,-0.32999420166014204,3,-0.00324081270996035,2.247702440697396,125.5999984741211,1.2696692783788273,125.30999755859376,1.5442089310552325,124.37999725341795,-0.00324081270996035 6066,2017-11-03,118.66000366210938,120.77999877929688,117.79000091552734,120.05999755859376,836700.0,-0.013960384966808292,1.1056350135932345,0.3499984741210973,35.45906383692643,51.53925688203477,5.244430086462927,5.001338480023335,4.130450392919201,5.072638806039265,6.659021363416922,2.9899978637695312,0.2951961982354874,-4.941495132446292,-8.365707030874105,-1.5172832340184783,-6.653601081660199,-3.229389183232385,7.55999755859375,10.320316904945711,-37.65987765816151,1.7121059492139088,11,3.3449974060058594,3.3449974060058594,3.717496871948242,4.279998779296875,1.9899978637695312,4,0.02182703740062042,1.222670101436913,120.33999633789062,2.247702440697396,125.5999984741211,1.2696692783788273,125.30999755859376,0.02182703740062042 6067,2017-11-06,118.5500030517578,119.5,117.6500015258789,118.41999816894531,584300.0,-0.0009270234869097616,-1.2155694641143953,-0.09286103542233223,39.01997626719208,50.26694278244007,4.89224184839874,4.977468705651162,4.321432431158527,5.169789309953288,7.954448411248602,1.8499984741210938,0.29846610405165563,-4.804496002197283,-8.907891981912869,-0.7011000224816968,-6.856193992055083,-2.7527980123394826,7.332798156738292,10.501768470568798,-41.169112992141756,2.0516979898577934,11,3.3849983215332173,3.3849983215332173,4.0824966430664205,4.389999389648452,2.779998779296889,0,0.025052665667262275,1.1056350135932345,118.66000366210938,1.222670101436913,120.33999633789062,2.247702440697396,125.5999984741211,0.025052665667262275 6068,2017-11-07,117.75,118.9800033569336,117.20999908447266,118.43000030517578,533000.0,-0.006748233076034005,-1.01136605010252,-5.230575117371464,36.89097099017873,48.17270256852447,5.437938457599898,5.591603715291683,5.191889172222346,5.957588713648363,9.407273004706173,1.7700042724609375,-0.009651178815815342,-5.304499053955084,-10.10436345637325,-0.504634651536918,-7.704431255164167,-2.904566852746001,7.6388332275390525,5.993349472759004,-48.83526385100821,2.399932201209083,11,3.9650001525878906,3.9650001525878906,4.92249870300293,5.19000244140625,2.3000030517577983,1,0.014692172882663224,-1.2155694641143953,118.5500030517578,1.1056350135932345,118.66000366210938,1.222670101436913,120.33999633789062,0.014692172882663224 6069,2017-11-08,118.80999755859376,119.01000213623048,117.16999816894531,119.0,516400.0,0.009002102408439683,16.523287074036855,0.27941522961099236,37.21870199988654,45.643326256337595,3.9709296176281583,4.346482236054996,4.240615812575399,4.869392704037054,10.882669270992436,1.8400039672851705,-0.259354689803601,-3.9855014801025277,-9.120168621479237,1.149165661274182,-6.5528350507908755,-1.41816790941418,5.9245289374999714,21.46596231238593,-32.18063917834584,2.5673335706883536,11,2.8850021362304545,2.8850021362304545,3.8625011444091655,4.130004882812486,3.7000045776367188,2,0.01195190495344911,-1.01136605010252,117.75,-1.2155694641143953,118.5500030517578,1.1056350135932345,118.66000366210938,0.01195190495344911 6070,2017-11-09,117.33999633789062,118.26000213623048,116.0,117.97000122070312,486400.0,-0.012372706429677138,2.735519993946896,3.315772566656207,26.3126556832584,42.182060385502396,4.78218113292408,5.612799607537397,5.733255570950149,6.31353828929042,12.594312541043445,2.809997558593764,-0.43186495113693013,-5.143502426147464,-10.808408487709471,0.5214036354145435,-7.97595545692846,-2.3110493953664673,6.638077325488268,28.033403349273133,-20.522989155625705,2.8324530307810027,11,3.7700042724609375,3.7700042724609375,5.332502365112305,5.600006103515625,7.090003967285156,3,0.028719983396606086,16.523287074036855,118.80999755859376,-1.01136605010252,117.75,-1.2155694641143953,118.5500030517578,0.028719983396606086 6071,2017-11-10,117.4800033569336,117.77999877929688,116.22000122070312,116.8499984741211,493800.0,0.0011931738828405702,1.5365902070488406,-1.0,27.743939173318807,39.408220149290294,3.8440066739228342,5.207368387487946,5.608309512221766,6.144554779458716,14.132034054976424,1.55999755859375,-0.7847150299946577,-4.6654956817626925,-10.684724766427678,1.353733402902293,-7.675110224095192,-1.6558811394301927,5.540701466839835,42.28581019810268,-2.756002706363901,3.0096145423324963,11,3.6299972534179688,3.6299972534179688,5.434995651245117,5.459999084472656,5.969993591308608,4,0.021535569518244868,2.735519993946896,117.33999633789062,16.523287074036855,118.80999755859376,-1.01136605010252,117.75,0.021535569518244868 6072,2017-11-13,116.31999969482422,117.37999725341795,116.18000030517578,116.91999816894531,420900.0,-0.009874052000024114,-1.727274303598799,-0.9523711490021314,28.797502583368015,36.45714913063059,4.180041333126539,6.078068785994134,6.76375758332577,7.2720552032265005,15.950646542352068,1.3000030517578125,-1.327118973409597,-5.443999481201175,-11.930701687220846,1.0427027248184828,-8.687350584211003,-2.200648378191346,5.858220550096405,10.631211552061025,-34.21386244625226,3.243351103009829,11,4.790000915527344,4.790000915527344,6.832498550415039,6.620002746582031,7.340003967285156,0,0.03722491267550576,1.5365902070488406,117.4800033569336,2.735519993946896,117.33999633789062,16.523287074036855,118.80999755859376,0.03722491267550576 6073,2017-11-14,117.63999938964844,117.66000366210938,116.05999755859376,116.33999633789062,455900.0,0.011348002908247556,1.388048144478964,-2.166677263074908,29.993794891491376,33.31438504519913,1.8524396494393898,4.638313036364053,5.472822488047569,5.911250165247225,16.950172150316405,1.6000061035156108,-1.8811889617438737,-3.8969997406005916,-10.635279047014848,2.8412795658136645,-7.26613939380772,-0.5278600873934636,3.7968344258817126,54.48499088782237,10.967999833904102,3.369139653207127,11,2.7649993896484375,3.470001220703125,5.51249885559082,5.3000030517578125,5.379997253417969,1,0.03136690292885991,-1.727274303598799,116.31999969482422,1.5365902070488406,117.4800033569336,2.735519993946896,117.33999633789062,0.03136690292885991 6074,2017-11-15,117.3000030517578,117.66999816894531,116.12999725341795,117.23999786376952,457000.0,-0.0028901422956021383,2.8500243188341208,0.04615772855851732,26.31916164992701,31.972863008394153,0.9960080205972588,4.834759550732159,5.802425573194441,6.214277134037189,17.967257802009822,1.540000915527358,-2.3786887550233473,-3.9884963989257898,-10.97496070543211,2.9979679075805166,-7.48172855217895,-0.4952642456726295,3.4844107059087293,57.52220455535089,15.942955417223736,3.4932321532531545,11,1.0899963378906392,3.809997558593764,5.932495117187514,5.194999694824233,6.289993286132827,2,0.023444159662865394,1.388048144478964,117.63999938964844,-1.727274303598799,116.31999969482422,1.5365902070488406,117.4800033569336,0.023444159662865394 6075,2017-11-16,118.97000122070312,119.27999877929688,117.12000274658205,117.87999725341795,580600.0,0.01423698316707167,1.5263125019519495,18.165162110616894,31.823536671566018,31.568915545576328,-0.9932070804825912,2.9813153939847155,4.1009279884039955,4.527981894511925,18.337964578245032,2.1599960327148295,-3.0088658276946774,-2.1049983978271456,-9.101331137551625,4.891334341897334,-5.603164767689378,1.3931679720350871,1.240282886043417,90.37275027721698,50.8226907273007,3.498166369862238,11,-1.220001220703125,2.1399993896484375,4.467496871948242,3.5250015258789062,4.1199951171875,3,0.02975540791127873,2.8500243188341208,117.3000030517578,1.388048144478964,117.63999938964844,-1.727274303598799,116.31999969482422,0.02975540791127873 6076,2017-11-17,116.9000015258789,118.4800033569336,116.77999877929688,118.4800033569336,587600.0,-0.01739934162885426,1.1519020348247655,-1.4495376883718463,29.56285661159896,30.518124472732648,0.8950004866380539,4.62862924735731,6.057341534197491,6.5418588995442235,19.65981103153377,2.19000244140625,-3.8294760257700347,-3.755998229980463,-10.695489558323416,3.18349309836249,-7.225743894151947,-0.2862525658089794,2.8050484880580484,26.08706983973506,-11.106022430054043,3.469745664171478,11,0.7399978637695312,4.209999084472656,6.537496566772461,5.595001220703125,7.069999694824219,4,0.06441401780161571,1.5263125019519495,118.97000122070312,2.8500243188341208,117.3000030517578,1.388048144478964,117.63999938964844,0.06441401780161571 6077,2017-11-20,116.62000274658205,118.01000213623048,116.37999725341795,117.43000030517578,331900.0,-0.0023951991072889145,-1.5271226136121574,0.5126560885394948,25.38245308571163,29.239400261125194,0.9749662148551153,4.49649459287923,6.184953634471086,6.7803025960621,21.113134226958035,1.6300048828125284,-3.9510031802819015,-3.6279972076415845,-10.505821093261005,3.249826677977836,-7.066909150451295,-0.18908526483187416,2.6599960327148295,17.391458872366513,-14.37956715947524,3.4389119428097072,11,1.019996643066392,4.489997863769517,6.744997024536119,5.459999084472628,7.269996643066392,0,0.05856623255705018,1.1519020348247655,116.9000015258789,1.5263125019519495,118.97000122070312,2.8500243188341208,117.3000030517578,0.05856623255705018 6078,2017-11-21,117.19000244140624,118.18000030517578,116.87000274658205,117.5,461100.0,0.004887666621504083,-1.7578984564481164,0.38271418883281755,26.547696905818867,28.053733028451006,0.3544515119092466,3.6547107919881654,5.4463836721202625,6.172438747813899,22.090706685196544,1.5599975585937358,-3.861026968616841,-2.766497802734392,-9.643831024932453,4.110835419463669,-6.205164413833415,0.6721688083646313,1.6963964843750148,33.65094204811587,7.104448857749983,3.43866661109903,11,0.4499969482422017,3.9199981689453267,6.157497406005874,4.8899993896484375,5.9599990844726705,1,0.055209498130508905,-1.5271226136121574,116.62000274658205,1.1519020348247655,116.9000015258789,1.5263125019519495,118.97000122070312,0.055209498130508905 6079,2017-11-22,115.98999786376952,117.0500030517578,115.8000030517578,116.9800033569336,603800.0,-0.010239820399668531,1.2123798206763006,3.193591258121577,34.31868200172826,28.943291508280993,1.2430969427835095,4.446309144789353,6.467490652441867,7.31779624031212,23.28258153431947,1.3899993896484375,-3.9024363005452756,-3.5625022888183793,-10.371352181756592,3.2463476041198334,-6.966927235287486,-0.15807734234927295,2.5500331909179863,5.459627737706333,-21.642377455991102,3.4044249464691076,11,1.5500030517578267,5.020004272460952,7.267501831054702,6.090003967285156,8.860000610351577,2,0.060608663753521475,-1.7578984564481164,117.19000244140624,-1.5271226136121574,116.62000274658205,1.1519020348247655,116.9000015258789,0.060608663753521475 6080,2017-11-24,116.38999938964844,116.4499969482422,115.01000213623048,115.95999908447266,272900.0,0.0034485863716344767,4.2363883532852515,-0.43434133259351115,40.984899993818935,30.41450937722545,0.7757446899207707,3.570969945612177,6.003995819294161,6.847354991421753,25.324797204255788,1.4399948120117188,-3.8260338514854197,-2.7445007324218693,-9.228570296128282,3.7395688312845436,-5.986535514275076,0.49753404943133717,1.7900009155273438,39.76935930697834,10.108997544686662,3.2420347818532074,11,0.7550010681152344,4.225002288818359,6.847499847412109,5.459999084472656,8.800003051757798,4,0.06186095872496877,1.2123798206763006,115.98999786376952,-1.7578984564481164,117.19000244140624,-1.5271226136121574,116.62000274658205,0.06186095872496877 6081,2017-11-27,118.31999969482422,118.5500030517578,116.20999908447266,116.72000122070312,532300.0,0.016582183308675447,1.2718427904255218,3.7209240432213764,49.20193207249883,32.681668209351095,-1.1427432156088173,1.162657310297817,4.063212909507797,4.870835049328804,26.90482006639503,2.340003967285142,-3.792283834461699,-0.47300033569335653,-6.310261924456299,5.364261253069586,-3.3916311300748276,2.4456304586881146,-3.309997558593736,93.50273171047137,58.88178382395306,2.9186307943814738,11,-1.1749992370605469,2.295001983642578,4.677499771118164,2.700000762939453,8.98000335693358,0,0.04031437335504884,4.2363883532852515,116.38999938964844,1.2123798206763006,115.98999786376952,-1.7578984564481164,117.19000244140624,0.04031437335504884 6082,2017-11-28,119.48999786376952,119.56999969482422,118.11000061035156,118.3499984741211,310500.0,0.009888422683933529,1.2461471648062725,0.7125002980234992,55.88632310316966,35.558615788426465,-2.0291787842345883,-0.4136806999674576,2.851639508453772,3.6445215948803167,28.071012159287456,1.4599990844726562,-3.3961242729525907,0.9414978027343608,-4.28848402019166,6.171479625660382,-1.6734931087286498,3.5564887141973713,-4.479995727539034,98.24557294106593,57.52474673802028,2.614990911463011,11,-2.1999969482421733,1.1250038146972798,3.845001220703139,1.5300025939941548,9.849998474121108,1,0.03749270597561871,1.2718427904255218,118.31999969482422,4.2363883532852515,116.38999938964844,1.2123798206763006,115.98999786376952,0.03749270597561871 6083,2017-11-29,119.30999755859376,119.95999908447266,118.4000015258789,119.95999908447266,650600.0,-0.0015064047903069477,3.7999812199960092,-0.570177082357345,51.79855996645264,38.389660045818204,-1.7739242660109085,-0.7443985686222874,2.961002887685126,3.7530161456082993,29.220552856441508,1.55999755859375,-3.0349958863431397,1.0614974975586051,-3.118338860430498,5.241333855547708,-1.0284206814359464,3.1514156765531567,-4.117595520019535,86.8686479471524,41.906504613982634,2.0899181789945533,11,-1.8249969482422017,1.3050041198730327,4.287502288818345,1.7100028991699077,11.000000000000014,2,0.03838741031576509,1.2461471648062725,119.48999786376952,1.2718427904255218,118.31999969482422,4.2363883532852515,116.38999938964844,0.03838741031576509 6084,2017-11-30,120.88999938964844,121.0,119.23999786376952,119.3499984741211,728400.0,0.013242828458518208,1.0000000000000162,-2.3692266159607076,62.669523830269284,41.816991952340786,-3.1191428322281496,-2.8410142985713804,1.2956744846702009,2.112205644207961,30.769589268284527,1.760002136230483,-2.5591798312459844,2.8769992828369197,0.16984746357159963,5.58415110210224,1.5234233732042668,4.230575192469573,-5.411541528320299,98.16359516558593,48.95084083858703,1.3535759096326567,11,-2.884998321533203,-0.2749977111816406,2.7849998474121094,0.13000106811523438,8.059997558593778,3,0.018694698880311167,3.7999812199960092,119.30999755859376,1.2461471648062725,119.48999786376952,1.2718427904255218,118.31999969482422,0.018694698880311167 6085,2017-12-01,119.9499969482422,121.93000030517578,118.61000061035156,120.94000244140624,624700.0,-0.007775684061147592,1.2356891112914992,-0.6428603276674194,58.33893560453281,45.01433406266676,-2.263544921461232,-2.0361206861100243,2.171195662004081,2.970626257709611,30.25886336988538,3.3199996948242188,-2.1935655418849933,1.9564968109130945,-0.6848994485511071,4.597893070377296,0.6357986811810008,3.277194940645188,-4.02981571582032,65.384564084233,14.663752539415974,1.3206981297320999,12,-1.4799957275390767,0.6650047302245952,3.725002288818345,1.4450035095214702,8.210006713867173,4,0.0408503680745671,1.0000000000000162,120.88999938964844,3.7999812199960092,119.30999755859376,1.2461471648062725,119.48999786376952,0.0408503680745671 6086,2017-12-04,121.25,122.0500030517578,119.88999938964844,120.73999786376952,719800.0,0.01083787482144527,1.0473888408789458,-0.5151508145682386,66.48829028638043,49.58164930718552,-3.220254061905081,-3.3014035526354064,0.7946975959726217,1.6091849439972066,29.26132126943488,2.160003662109361,-1.6813314186739348,3.12700004577637,0.11943807447816823,6.134562017074572,1.6232190601272691,4.630781031425471,-4.728836860302721,79.69536659798953,22.91606174648348,1.5037809856491005,12,-2.7199974060058594,-0.6349983215332031,2.5449981689453125,0.14500045776367188,8.360000610351562,0,0.032494865496133896,1.2356891112914992,119.9499969482422,1.0000000000000162,120.88999938964844,3.7999812199960092,119.30999755859376,0.032494865496133896 6087,2017-12-05,121.5199966430664,122.51000213623048,120.51000213623048,121.68000030517578,556100.0,0.0022267764376611154,1.1977933532311271,-0.3137313566801714,63.95682312046602,53.73821888659075,-3.0419889505600537,-3.517849183598713,0.4652404720770136,1.2679983625069724,28.250691908769497,2.0,-1.3421531781063436,3.2484970092773438,-0.11952597993284542,6.616519998487533,1.564485514672242,4.932508503882445,-4.3353727139218705,75.91227868262068,18.064383626107578,1.6840114946050948,12,-2.7599945068359233,-0.9049949645996094,2.2750015258789062,-0.12499618530273438,8.610008239746094,1,0.0475642410167989,1.0473888408789458,121.25,1.2356891112914992,119.9499969482422,1.0000000000000162,120.88999938964844,0.0475642410167989 6088,2017-12-06,119.4800033569336,122.41999816894531,119.4000015258789,121.0500030517578,717500.0,-0.016787305320002277,-2.4913188242817137,9.812273507533765,56.987181148742486,56.25694101403678,-0.7185626759065684,-1.4141048969903096,2.4079472132252704,3.2238972250872706,26.820206480958834,3.0199966430664062,-0.7916883279608697,1.1220035552978516,-2.2783330647363442,4.522340175332047,-0.5781647547192392,2.8221718653149424,-1.54982647879703,22.307754004941415,-34.11151031039051,1.7001683100170948,12,-0.7200012207031108,1.1349983215332031,4.314994812011719,2.1799964904785156,10.55998992919919,2,0.08252421077945038,1.1977933532311271,121.5199966430664,1.0473888408789458,121.25,1.2356891112914992,119.9499969482422,0.08252421077945038 6089,2017-12-07,120.2300033569336,120.37999725341795,119.29000091552734,119.5500030517578,679600.0,0.0062772010288572044,1.2245093383366517,-0.4331212976776637,54.29156032028908,57.735458828089016,-0.8983377774244587,-2.163174081907684,1.590903440625965,2.3885200784049516,25.277738043185323,1.0899963378906108,-0.08748265225841578,1.8010032653808565,-1.696970520465598,5.298977051227311,0.052016372457629245,3.549990158304084,-1.6586509426638827,41.5385157116558,-10.148569982720467,1.7489868929232295,12,-0.8700027465820312,0.3849983215332031,3.5649948120117188,1.4299964904785156,11.900001525878906,3,0.08383925742507992,-2.4913188242817137,119.4800033569336,1.1977933532311271,121.5199966430664,1.0473888408789458,121.25,0.08383925742507992 6090,2017-12-08,120.70999908447266,121.29000091552734,119.4800033569336,120.55999755859376,505900.0,0.00399231235246722,1.7633441076264524,0.22059038023536365,64.55308871082443,59.44114289901408,-0.7834907278478056,-2.506249327505813,1.0480592354223432,1.797927364347487,23.46772002208385,1.80999755859375,0.6129431787466046,2.1124988555908146,-1.4877739172722357,5.712771628453865,0.31236246915929655,3.9126352420223327,-1.5872357091284357,44.099305298872935,-10.378798915396445,1.8001363864315245,12,-0.3999977111816406,-0.7999992370605327,3.3600006103515625,0.970001220703125,13.290000915527344,4,0.06826276138071408,1.2245093383366517,120.2300033569336,-2.4913188242817137,119.4800033569336,1.1977933532311271,121.5199966430664,0.06826276138071408 6091,2017-12-11,120.01000213623048,121.13999938964844,119.76000213623048,120.4499969482422,358200.0,-0.005798997212752122,-1.936180574155659,-2.933268907990716,62.546264870548825,60.18113642872288,0.20276661508506777,-1.693836740082645,1.6422504133828824,2.404647813687248,21.559886378008496,1.3799972534179545,1.180863490657913,1.2860019683838004,-2.3267137872894637,4.8987177240570645,-0.5203559094528316,3.0923598462204325,-0.7200012207031392,22.360277880451093,-35.28849417528559,1.8063578778366352,12,0.44499969482420454,-1.25,2.759998321533189,1.6699981689452983,17.340003967285142,0,0.06791101892180063,1.7633441076264524,120.70999908447266,1.2245093383366517,120.2300033569336,-2.4913188242817137,119.4800033569336,0.06791101892180063 6092,2017-12-12,120.6500015258789,121.01000213623048,119.08000183105469,119.72000122070312,328400.0,0.005332883745155836,1.339392145892361,-2.1136619791576354,62.73932460166188,61.396776943746126,-0.2853942500562141,-2.1005045801770024,0.8965426770185729,1.6610535936659119,19.38652278195087,1.9300003051757955,1.6512989403340725,1.7095012664794922,-1.8145055450805927,5.233508078039577,-0.05250213930055736,3.4715046722595417,1.8600006103515767,47.00603042624149,-13.11326903019291,1.7620034057800453,12,-0.09000015258789062,-1.8899993896484233,1.3549995422363281,1.029998779296875,17.79999542236331,1,0.074264392632857,-1.936180574155659,120.01000213623048,1.7633441076264524,120.70999908447266,1.2245093383366517,120.2300033569336,0.074264392632857 6093,2017-12-13,121.33000183105469,121.77999877929688,120.37999725341795,120.55999755859376,334100.0,0.005636140046213933,-1.477868099816318,0.8279613115991217,70.44413508829037,62.26062263908181,-0.7249611066218051,-2.6244413978366197,0.1168786590462787,0.8771672868840312,17.468363985869725,1.4000015258789205,1.902192433670706,2.2050014495849553,-1.4173290995873913,5.827331998757302,0.393836174998782,4.0161667241711285,1.1114002990722724,83.33342752349574,15.626709066700272,1.811165274586171,12,-0.7700004577636719,-2.5699996948242045,0.6049995422363281,0.34999847412109375,17.88000488281253,2,0.07252948915315538,1.339392145892361,120.6500015258789,-1.936180574155659,120.01000213623048,1.7633441076264524,120.70999908447266,0.07252948915315538 6094,2017-12-14,120.0500030517578,121.76000213623048,120.01000213623048,121.13999938964844,280100.0,-0.010549730157255022,-1.9914576730963076,-1.4155718050849584,63.12771530619956,62.792709272600334,0.47310573844350756,-1.188806812230908,1.333155348965434,2.0446226791333117,15.371355477135989,1.75,1.9286571142634017,0.7875026702880774,-2.750946680012518,4.325952020588673,-0.9817220048622204,2.556727345438375,2.3241710723877134,35.92601174362892,-33.85578527410519,1.7692246751503007,12,0.7449989318847798,-1.2900009155273153,1.6649971008300923,1.629997253417983,20.139999389648423,3,0.08321524348539966,-1.477868099816318,121.33000183105469,1.339392145892361,120.6500015258789,-1.936180574155659,120.01000213623048,0.08321524348539966 6095,2017-12-15,122.51000213623048,123.08999633789062,120.2699966430664,120.54000091552734,633400.0,0.020491453743754606,-1.2470029666374867,-1.8073466416552237,64.47825330458039,62.56937183017811,-1.7719024110802906,-3.5521188463285256,-1.1578138444816517,-0.5316827190765139,14.632037024573386,3.0399932861328267,2.118115428456207,3.070501708984395,-0.7493107591619719,6.890314177130762,1.1605954749112044,4.980407943057585,-3.4300003051757955,85.53628438464413,17.980275291911525,1.9099062340731845,12,-1.4250030517578267,-3.460002899169936,-0.8150024414062642,-0.8300018310547017,17.609992980957017,4,0.07852422315595597,-1.9914576730963076,120.0500030517578,-1.477868099816318,121.33000183105469,1.339392145892361,120.6500015258789,0.07852422315595597 6096,2017-12-18,124.43000030517578,124.91999816894531,123.11000061035156,123.11000061035156,493300.0,0.01567217480586014,-1.7424211773545646,0.6700501913156582,66.22866950655529,62.821799206410255,-3.568663203968967,-5.1427344270905735,-3.075504441214946,-2.5372459286733147,14.002705501211638,2.4099960327148295,2.0597315897972805,4.613999938964838,0.385572710715806,8.84242716721387,2.499786324840315,6.728213553089361,-5.269798583984368,91.60962035899982,26.781642440505323,2.114213614124519,12,-2.4300003051757812,-4.465000152587891,-3.3199996948242188,-3.3199996948242188,17.709999084472656,0,0.07691071020937823,-1.2470029666374867,122.51000213623048,-1.9914576730963076,120.0500030517578,-1.477868099816318,121.33000183105469,0.07691071020937823 6097,2017-12-19,123.4499969482422,124.68000030517578,123.38999938964844,124.51000213623048,339200.0,-0.007875941127783004,-1.1864416642420188,-0.8030344189810132,62.92135527095328,63.481151886655894,-2.55475887096361,-3.82069849455452,-2.1399953235765707,-1.64618157627892,13.167331431232613,1.2900009155273438,2.125305215063321,3.2924968719482592,-0.9523061239303274,7.537299867826846,1.170095374008966,5.414898369887553,-4.0594033691406395,70.061050744061,7.689727250847966,2.1224014979392964,12,-1.4499969482422017,-3.484996795654311,-2.339996337890639,-2.339996337890639,16.220001220703082,1,0.11259626973584425,-1.7424211773545646,124.43000030517578,-1.2470029666374867,122.51000213623048,-1.9914576730963076,120.0500030517578,0.11259626973584425 6098,2017-12-20,123.66000366210938,124.44000244140624,122.62999725341795,123.8499984741211,369400.0,0.0017011479875144175,1.642338042757992,0.17923951143323952,59.45394343517671,64.0547500105323,-2.3573815887217933,-3.711422596206802,-2.4013552835568106,-1.9494396517968084,12.232761727762181,1.8100051879882812,1.9530909316048621,3.1790035247802706,-1.0995997302535585,7.4576067798141,1.039701897263356,5.318305152297185,-4.048233899414058,74.33817668200308,15.812970880102107,2.1393016275169177,12,-1.660003662109375,-3.6950035095214844,-2.5500030517578125,-2.5500030517578125,15.379989624023409,2,0.11960207705108328,-1.1864416642420188,123.4499969482422,-1.7424211773545646,124.43000030517578,-1.2470029666374867,122.51000213623048,0.11960207705108328 6099,2017-12-21,123.0199966430664,124.20999908447266,122.7699966430664,123.91000366210938,311800.0,-0.005175537765563454,-1.0719354962649088,4.684375376460667,60.69686418559792,63.62628061884046,-1.4304182910893246,-2.653803583083743,-1.828934272991063,-1.4057554979113434,10.78503685948284,1.44000244140625,1.80729944357347,2.1874965667724666,-1.672200048237471,6.047193181782404,0.2576482592674978,4.1173448742774355,-3.1958977441210834,59.13976553975898,1.42099334906149,1.9298483075049686,12,-1.0199966430664062,-3.0549964904785156,-2.2624969482421875,-1.9099960327148438,15.720008850097656,3,0.13160470258973378,1.642338042757992,123.66000366210938,-1.1864416642420188,123.4499969482422,-1.7424211773545646,124.43000030517578,0.13160470258973378 6100,2017-12-22,123.58999633789062,123.69000244140624,122.70999908447266,123.37999725341795,244000.0,0.004633390589970698,3.780372527493238,-0.23595216664525193,58.590298005825694,63.18672874498233,-1.7309568588887885,-2.800314112347138,-2.448072587369893,-2.0472276880540363,8.929679075189597,0.9800033569335795,1.9432525457994245,2.397496414184573,-1.0372471459590429,5.832239974328189,0.680124634112758,4.114868194256388,-3.562061468145302,41.92134064066935,-12.47979900280199,1.7173717800718116,12,-1.589996337890625,-3.6249961853027344,-3.839996337890625,-2.4799957275390625,15.240005493164091,4,0.13431512740021256,-1.0719354962649088,123.0199966430664,1.642338042757992,123.66000366210938,-1.1864416642420188,123.4499969482422,0.13431512740021256 6101,2017-12-26,123.08999633789062,123.69000244140624,122.7699966430664,123.2300033569336,468700.0,-0.004045634879970561,-1.3589698445767802,-0.6667029972751592,55.66786955882265,62.4010115180002,-0.836031795658414,-2.0286448370388257,-2.025311282525138,-1.6343086234110018,8.473119144561439,0.9200057983398295,2.089438213538628,1.65899658203125,-1.5935179906753376,4.911511154737838,0.03273929567795619,3.285253868384544,-2.8663789361772984,22.4389463263595,-28.033255962231436,1.6262572863532907,12,-0.6249961853027344,-3.1249961853027344,-3.6599960327148438,-1.9799957275390625,12.100006103515597,1,0.13835404408127805,3.780372527493238,123.58999633789062,-1.0719354962649088,123.0199966430664,1.642338042757992,123.66000366210938,0.13835404408127805 6102,2017-12-27,123.97000122070312,124.08999633789062,122.66000366210938,123.61000061035156,259100.0,0.007149280274546532,3.766714986902673,-2.571304016129911,67.69107289402729,62.09511571863764,-1.3360710426361067,-2.6939294394220497,-2.964572594810136,-2.587261764728723,8.690819934208271,1.42999267578125,2.079258376031504,2.3150012969970675,-0.9912944854984289,5.621297079492564,0.6618534057493122,3.9681491882448228,-3.5585285883005184,74.03315615766324,19.17222975779613,1.6531478912477493,12,-1.5050010681152344,-4.005001068115234,-4.595001220703125,-2.8600006103515625,4.279998779296875,2,0.14656770178292855,-1.3589698445767802,123.08999633789062,3.780372527493238,123.58999633789062,-1.0719354962649088,123.0199966430664,0.14656770178292855 6103,2017-12-28,123.88999938964844,124.3499984741211,122.9000015258789,124.1500015258789,362500.0,-0.0006453321792927458,3.3939565584287976,-0.7222269317170347,65.22459404615847,62.32810224529974,-0.955193841536186,-2.3749788089028954,-2.888917548580025,-2.570396612451333,9.198729706432768,1.4499969482421875,2.1635590167528846,2.0059993743896456,-1.2504897501982697,5.262488498977561,0.37775481209568795,3.6342439366836032,-3.2981857357841164,72.78103570477312,15.564266402718161,1.6282445622939563,12,-1.2950019836425781,-3.924999237060547,-4.5149993896484375,-2.779998779296875,0.12999725341796875,3,0.12737104574249702,3.766714986902673,123.97000122070312,-1.3589698445767802,123.08999633789062,3.780372527493238,123.58999633789062,0.12737104574249702 6104,2017-12-29,123.1500015258789,124.43000030517578,122.9000015258789,124.22000122070312,398100.0,-0.0059730233869979,1.0536925810432316,4.115349628803662,59.9348520035836,61.82327987852232,0.302604918348905,-1.5357233469274547,-2.1648562255919472,-1.835409266244028,10.299772368117843,1.529998779296875,2.1973764031679224,1.153001403808588,-2.1150824975993032,4.421085305216479,-0.4810405468953576,2.7870433545125337,-2.385060491411352,27.68354763208145,-29.903962950693703,1.6340419507039452,12,0.6249961853027344,-3.1850013732910156,-3.7750015258789062,-2.0400009155273438,-3.7000045776367045,4,0.12902957014511074,3.3939565584287976,123.88999938964844,3.766714986902673,123.97000122070312,-1.3589698445767802,123.08999633789062,0.12902957014511074 6105,2018-01-02,124.8499984741211,125.0,123.08000183105469,123.23999786376952,523900.0,0.013804278742822085,1.0104654321184912,-1.5046738967678586,68.22285851509616,62.044856435026865,-1.1516669270439621,-3.003809181405856,-3.892635001316819,-3.4954544002101358,11.088896603342747,1.9199981689453125,2.119283404493615,2.6079982757568416,-0.7474574762357804,5.963454027749464,0.9302703997605306,4.285726151753153,-3.918855154274425,93.58966834904861,30.24301084115597,1.6777278759963128,1,-1.0349998474121094,-4.844997406005859,-5.5749969482421875,-3.839996337890625,-10.58999633789061,1,0.11125356178456092,1.0536925810432316,123.1500015258789,3.3939565584287976,123.88999938964844,3.766714986902673,123.97000122070312,0.11125356178456092 6106,2018-01-03,125.19000244140624,126.08000183105469,124.7300033569336,124.7300033569336,464500.0,0.002723299731201889,-4.869570265204916,0.2857136087496214,67.48842220468023,62.552308316552086,-1.5338254545499979,-3.197437798232599,-4.322808109935423,-3.7453821074564786,12.052504833604992,1.3499984741210938,2.272138738816153,2.7510021209716626,-0.8152466102515348,6.31725085219486,0.9678777553600639,4.534126486583261,-4.014727720750372,73.97661210085042,8.209247493234443,1.7831243656115978,1,-0.8350028991699077,-4.045001983642564,-6.310001373291001,-4.575000762939439,-9.700004577636719,2,0.1089543823280339,1.0104654321184912,124.8499984741211,1.0536925810432316,123.1500015258789,3.3939565584287976,123.88999938964844,0.1089543823280339 6107,2018-01-04,127.3000030517578,128.83000183105472,125.27999877929688,125.27999877929688,828300.0,0.016854385887076884,-2.514847072509338,4.3913223757319475,70.71475843812043,63.80350998354583,-3.3975603129740364,-5.1144319407001575,-6.484199601993296,-5.749088637932488,13.210767308246702,3.63999938964848,2.2841340079930177,4.572002410888658,0.42914619675440235,8.714858625022913,2.500574303821537,6.643430517955778,-5.7323501622700235,74.199010108625,10.213543676716434,2.0714281070671263,1,-1.5550003051757528,-3.830001831054659,-8.420001983642564,-6.685001373291001,-9.060005187988281,3,0.06197956952475869,-4.869570265204916,125.19000244140624,1.0104654321184912,124.8499984741211,1.0536925810432316,123.1500015258789,0.06197956952475869 6108,2018-01-05,129.33999633789062,129.36000061035156,127.41999816894531,127.41999816894531,437700.0,0.016025084345861362,-1.0208378036859547,0.9504921326756524,80.61959480256138,66.01714671876398,-5.0814886297493445,-6.722532275810551,-8.49619962826739,-7.68421672247166,15.150762888424557,2.059997558593764,2.1662557288183137,6.1189960479736385,1.3103743762380304,10.92761771970926,3.7146852121058345,8.523306883841443,-7.04610855424616,99.69033629572766,30.82722546946313,2.4043108358678085,1,-3.3299942016601562,-5.459995269775391,-10.387495040893555,-8.724994659423828,-10.489997863769531,4,-0.008427372574242975,-2.514847072509338,127.3000030517578,-4.869570265204916,125.19000244140624,1.0104654321184912,124.8499984741211,-0.008427372574242975 6109,2018-01-08,130.30999755859378,130.38999938964844,128.97999572753906,129.6300048828125,524400.0,0.007499623072271477,2.35716621253406,0.3541631897257537,78.5087227638455,68.23030502521064,-5.48551582219531,-7.27145719121647,-9.460208845338073,-8.532428654128523,17.36847621561846,1.410003662109375,2.2080659774064912,6.584997558593784,1.0397576505214943,12.130237466666088,3.812377604557639,9.357617512629929,-7.168176235744468,98.90558334098746,30.82337084057515,2.7726199540361494,1,-3.784996032714872,-5.809997558593778,-11.259996414184599,-9.694995880126982,-9.849998474121122,0,-0.04826951909579369,-1.0208378036859547,129.33999633789062,-2.514847072509338,127.3000030517578,-4.869570265204916,125.19000244140624,-0.04826951909579369 6110,2018-01-09,128.94999694824222,130.55000305175778,128.86000061035156,130.50999450683594,335700.0,-0.010436655942227646,1.0609601786379228,-2.294138766717392,67.22557332320744,69.5144943323645,-3.671320308221638,-5.54687589899541,-8.131817811319394,-7.087648269953306,19.218315189537567,1.6900024414062216,2.3076160771721135,4.812997055053742,-1.0066880717086235,10.632682181816108,1.9031544916725665,7.722839618434918,-4.793430696041028,72.50848475235357,7.096548452132808,2.9098425633811793,1,-2.3449935913086364,-4.369995117187543,-9.6399955749512,-8.334995269775419,-11.019996643066435,1,-0.07367196762178374,2.35716621253406,130.30999755859378,-1.0208378036859547,129.33999633789062,-2.514847072509338,127.3000030517578,-0.07367196762178374 6111,2018-01-10,128.16000366210938,128.92999267578122,127.68000030517578,128.42999267578122,289400.0,-0.00612635366288472,-1.032514979716859,0.17307015141435952,68.21347186212566,69.5725386621532,-2.331720372718337,-4.337378362012089,-7.396160831145238,-6.23640751171439,20.806438978115683,1.2699966430664347,2.4415864914986116,3.615503692626959,-2.128285882115165,9.359293267369083,0.743608905255897,6.487398479998021,-2.9804875219791285,54.649004705031054,-9.754537332016405,2.8718947873710605,1,-1.4350013732910298,-3.345001220703139,-8.617502212524414,-7.545001983642578,-10.120002746582031,2,-0.10845818608530866,1.0609601786379228,128.94999694824222,2.35716621253406,130.30999755859378,-1.0208378036859547,129.33999633789062,-0.10845818608530866 6112,2018-01-11,129.61000061035156,129.66999816894528,128.27000427246094,128.49000549316406,209400.0,0.011313958386464096,1.2580724552077758,-4.148298858370506,70.99505193050081,70.21370064930235,-3.2380664611527266,-5.356318245610794,-8.859941954062748,-7.603170178416875,23.000581011051715,1.509994506835909,2.6418926172399892,4.6175006866455135,-1.2438071099505237,10.47880848324155,1.686846788347495,7.548154584943532,-3.5712065643609066,69.9680199680206,6.539368042812747,2.93065389829802,1,-2.8849983215332173,-4.794998168945327,-10.037498474121094,-8.994998931884766,-13.639999389648438,3,-0.1089422319272354,-1.032514979716859,128.16000366210938,1.0609601786379228,128.94999694824222,2.35716621253406,130.30999755859378,-0.1089422319272354 6113,2018-01-12,130.1300048828125,130.5,128.8800048828125,129.57000732421878,244900.0,0.004012069053407563,1.49232358326682,0.49999999999997463,75.30252866997064,71.92122027890092,-3.1065255323120198,-5.463354336251086,-9.417953382402601,-8.023936291857694,24.96583144964733,1.6199951171875,2.9770931564827805,4.697504806518552,-1.3251537321947637,10.720163345231853,1.686175537161887,7.7088340758752025,-3.369417395899106,85.36593146311529,20.510968612423852,3.011329269356652,1,-3.315002441406264,-5.315002441406264,-10.442502975463867,-9.515003204345703,-16.030006408691406,4,-0.09137021880349905,1.2580724552077758,129.61000061035156,-1.032514979716859,128.16000366210938,1.0609601786379228,128.94999694824222,-0.09137021880349905 6114,2018-01-16,130.03999328613278,131.91000366210938,129.71000671386722,130.64999389648438,396500.0,-0.0006917051663893892,-2.464633721419327,-1.089291553133621,73.76563547143647,72.53708438516095,-2.1639501996567674,-4.83440616022952,-9.377127536073345,-7.842505327545837,27.42276031521711,2.199996948242159,3.1009581259630465,4.107993698120083,-1.6878614382160322,9.903848834456198,1.2100661299520254,7.005921266288141,-2.673099308844286,55.791751963710134,-11.469932756287143,2.897927568168061,1,-1.7199897766112997,-4.544990539550753,-10.352491378784151,-9.424991607665987,-14.49999237060544,1,-0.0860504105640012,1.49232358326682,130.1300048828125,1.2580724552077758,129.61000061035156,-1.032514979716859,128.16000366210938,-0.0860504105640012 6115,2018-01-17,132.1300048828125,133.05999755859378,130.02999877929688,130.72999572753906,490500.0,0.01607206786054638,-1.1642824834742247,-2.2950946794405716,79.81529440065522,73.9067368513804,-3.478494888559794,-6.500017697510771,-11.32348133552155,-9.819234274936491,29.387096201262185,3.0299987792969034,3.3708264579838385,5.717005157470709,-0.466839329727037,11.900849644668455,2.625082913871836,8.808927401069582,-3.9453511622562303,82.71388195987574,9.37832051015846,3.0919222435988742,1,-2.9600067138671875,-6.060005187988267,-12.14250373840332,-11.515003204345703,-15.140007019042983,2,-0.08832214763550561,-2.464633721419327,130.03999328613278,1.49232358326682,130.1300048828125,1.2580724552077758,129.61000061035156,-0.08832214763550561 6116,2018-01-18,134.0,134.02000427246094,131.78999328613278,132.22999572753906,712000.0,0.014152690895955278,1.4640830881547426,1.2642804983051956,81.05261019626644,75.05538704672995,-4.433610998712709,-8.027885510139924,-12.970967764929838,-11.56424203399871,30.689955422403877,2.2300109863281534,3.873286220904987,7.108500289916989,0.13953567893821628,14.077464900895762,3.62401798442761,10.592982595406383,-4.840277511836234,99.652099609375,25.3140250070102,3.4844823054893896,1,-3.279998779296875,-7.4499969482421875,-13.889999389648438,-13.384998321533203,-16.040000915527344,3,-0.11992537085689714,-1.1642824834742247,132.1300048828125,-2.464633721419327,130.03999328613278,1.49232358326682,130.1300048828125,-0.11992537085689714 6117,2018-01-19,137.35000610351562,138.25999450683594,134.10000610351562,134.80000305175778,771000.0,0.025000045548624117,-1.1063248695275953,1.4406762127259878,84.65498817483932,75.50376408809416,-6.937674683753983,-10.83885822959408,-16.051403978930807,-14.768671466575512,32.3386057517636,4.2599945068359375,4.246074633166103,9.763505935668945,1.5740824124322046,17.952929458905686,5.668794174050589,13.858217697287316,-7.32000732421875,90.2986203631856,15.112413136023392,4.0947117616183695,1,-4.380008697509766,-8.680007934570312,-17.742504119873047,-16.735004425048828,-21.420005798339844,4,-0.14058976578009796,1.4640830881547426,134.0,-1.1642824834742247,132.1300048828125,-2.464633721419327,130.03999328613278,-0.14058976578009796 6118,2018-01-22,138.44999694824222,138.5,136.8800048828125,137.39999389648438,606900.0,0.008008669791376377,1.8173603831915826,0.41176540986255794,88.6754056248443,76.63339551709402,-7.386258216276104,-11.35624852627005,-16.83769456199957,-15.716648309059153,34.614827538653536,1.6199951171875,4.7056530181884,10.123997116088901,0.8307894525159725,19.417204779661844,5.477393284302423,14.770600947875366,-6.77399902343754,99.43113663309994,17.48284538208013,4.646603831786471,1,-5.359996795654325,-9.194995880126982,-18.789995193481474,-17.83499526977542,-25.03999328613284,0,-0.16236905903250365,-1.1063248695275953,137.35000610351562,1.4640830881547426,134.0,-1.1642824834742247,132.1300048828125,-0.16236905903250365 6119,2018-01-23,139.21000671386722,139.5,137.94999694824222,138.55999755859378,386100.0,0.00548941699080796,1.5203389199717856,0.6190545391132322,88.11038637336432,78.95393030044478,-7.544412053447871,-11.427022812881205,-17.30287698391203,-16.306546431237138,37.0657170259871,1.550003051757784,5.0007823187624325,10.07450637817385,-0.05548796770540321,20.20450072405309,5.009509205234224,15.139503551113478,-6.169208374023469,96.93776928456137,15.78200430225796,5.064997172939621,1,-5.620006561279325,-9.455005645751982,-19.550004959106474,-18.59500503540042,-25.44001007080081,1,-0.1803750235524184,1.8173603831915826,138.44999694824222,-1.1063248695275953,137.35000610351562,1.4640830881547426,134.0,-0.1803750235524184 6120,2018-01-24,140.19000244140622,141.72999572753906,139.16999816894528,139.72999572753906,637200.0,0.007039693127472546,-2.2404994833263316,0.7076926688419479,88.50100498025265,81.20810064690335,-7.557045176706737,-11.699460299890319,-17.923189247242874,-17.14429226503742,39.794317228601216,2.5599975585937784,5.0076886447959055,10.22450180053707,-0.6827736367649209,21.13177723783906,4.770864081886089,15.678139519188065,-5.857363769531219,84.50711360273098,2.3423065846797897,5.453637718650994,1,-5.190002441406222,-9.190006256103487,-20.412500381469698,-19.575000762939425,-23.540000915527315,2,-0.1758328061673412,1.5203389199717856,139.21000671386722,1.8173603831915826,138.44999694824222,-1.1063248695275953,137.35000610351562,-0.1758328061673412 6121,2018-01-25,140.1199951171875,140.8699951171875,139.80000305175778,140.8699951171875,269600.0,-0.0004993745844892317,1.8533121744792425,-1.6304109861678786,86.75452710488383,82.95915344405702,-6.27162974286054,-10.844178298542829,-17.491409591412676,-16.935788058763478,42.67037437670085,1.069992065429716,5.068101197546142,9.302994537353527,-1.9962022546659455,20.602191329373,3.6533961413437908,14.952592933363263,-4.307885034179691,78.89904587442179,-4.096851923452775,5.649598396009738,1,-4.814994812011719,-7.939998626708984,-20.0524959564209,-19.504993438720703,-20.739997863769545,3,-0.16507278089806898,-2.2404994833263316,140.19000244140622,1.5203389199717856,139.21000671386722,1.8173603831915826,138.44999694824222,-0.16507278089806898 6122,2018-01-26,142.13999938964844,142.16000366210938,139.72000122070312,140.3800048828125,368400.0,0.014416245666948102,1.711109227313186,-2.3466593424479165,86.73932828153195,84.22990895645272,-7.070921384402396,-12.050997205103812,-19.081313837815173,-18.807336678004603,45.53414173174118,2.44000244140625,5.533957551834959,10.414498901367182,-1.4732456843095747,22.30224348704394,4.470626608528818,16.35837119420556,-5.144312177734378,99.62113111579922,17.9629627108246,5.943872292838375,1,-6.204994201660156,-9.744998931884766,-21.157499313354492,-21.52499771118164,-21.18000030517578,4,-0.17011397501762426,1.8533121744792425,140.1199951171875,-2.2404994833263316,140.19000244140622,1.5203389199717856,139.21000671386722,-0.17011397501762426 6123,2018-01-29,139.66999816894528,141.82000732421875,139.64999389648438,141.57000732421875,531700.0,-0.017377242375892665,-1.2371068341447684,-1.0795540258186613,74.73569349558787,84.33769318135843,-3.470299070964643,-8.78878885334413,-16.243600536228058,-16.19263431967171,48.3896452383781,2.4900054931640625,6.060280323302834,7.155497741699179,-4.636848453100498,18.947843936498842,1.2593246442993404,13.051670839099017,-1.6414476669921498,40.855070730353724,-37.026004838016455,5.896173097399833,1,-3.574996948242159,-7.274997711181612,-18.68749809265134,-19.054996490478487,-16.709999084472628,0,-0.16997206397220344,1.711109227313186,142.13999938964844,1.8533121744792425,140.1199951171875,-2.2404994833263316,140.19000244140622,-0.16997206397220344 6124,2018-01-30,139.03999328613278,140.0,138.74000549316406,139.32000732421878,390000.0,-0.0045106672232532175,-1.8636576442232664,0.14737509938245127,77.73495892130012,84.10654479476342,-1.5973677067245546,-7.280587671461888,-15.234662082653799,-15.43800584096465,51.10429008478094,1.2599945068359375,6.455987065480599,5.730993270873995,-5.534192149761367,16.996178691509343,0.09840056055631408,11.363585981191676,3.120010375976591,8.771577590090766,-66.90617907537707,5.632592710317676,1,-2.0649948120116903,-6.629989624023409,-18.05749320983884,-18.424991607665987,-18.489990234374986,1,-0.18433537731319516,-1.2371068341447684,139.66999816894528,1.711109227313186,142.13999938964844,1.8533121744792425,140.1199951171875,-0.18433537731319516 6125,2018-01-31,138.74000549316406,140.88999938964844,138.33000183105472,139.82000732421878,520300.0,-0.0021575647831870715,-1.694721287514406,3.856956024194185,79.8869644453525,83.97702860021742,-0.291836960102529,-6.204761712022162,-14.605251083136693,-15.03383259902634,53.6948573397095,2.5599975585937216,6.796536626776458,4.736505126953119,-6.0347080759342475,15.5077183298405,-0.6491014744905783,10.122111728396817,3.351598205566404,10.705051334047138,-64.83886391277458,5.3856066014436905,1,-0.6100006103515625,-6.3300018310546875,-17.757505416870117,-18.125003814697266,-15.930007934570298,2,-0.1799769919378298,-1.8636576442232664,139.03999328613278,-1.2371068341447684,139.66999816894528,1.711109227313186,142.13999938964844,-0.1799769919378298 6126,2018-02-01,138.83000183105472,138.91000366210938,137.08000183105472,138.71000671386722,596400.0,0.0006486689803042456,12.07149863760463,-0.1111064016162957,78.21293166240221,83.26124454327997,0.41946482489194636,-5.502610513613121,-14.29125396943357,-15.046484079432119,55.547859500324634,1.830001831054659,7.253600254574536,4.144501495361368,-5.985239005257085,14.274241995979821,-0.920368754947873,9.209371745670609,3.1111377929687194,34.44880648077803,-40.07368970312453,5.064870250309228,2,0.6900024414062216,-6.419998168945341,-17.84750175476077,-18.21500015258792,-14.750000000000028,3,-0.1597637399167302,-1.694721287514406,138.74000549316406,-1.8636576442232664,139.03999328613278,-1.2371068341447684,139.66999816894528,-0.1597637399167302 6127,2018-02-02,135.19000244140622,139.05999755859378,135.19000244140622,138.21000671386722,523200.0,-0.026219112163364255,-1.5629070478326887,-25.16772634791502,63.00100679666144,80.40853356237076,4.158116376807783,-1.3082809139086464,-10.272202190754925,-11.365967174598936,55.97598732580924,3.869995117187557,7.3614680772349175,0.11000213623043464,-9.404547941602942,9.624552214063812,-4.647272902686268,4.867277175147137,6.459468915039082,0.0,-70.12908737665796,4.757275038916691,2,3.485000610351591,-2.7799987792968466,-13.975002288818331,-14.575000762939425,-10.860000610351534,4,-0.11694655597658277,12.07149863760463,138.83000183105472,-1.694721287514406,138.74000549316406,-1.8636576442232664,139.03999328613278,-0.11694655597658277 6128,2018-02-05,128.25,135.71000671386722,128.25,134.61000061035156,891700.0,-0.051335175057890425,-1.3459138358336882,2.105957487659053,46.59826603172511,75.79607574663308,10.615416037201157,5.845580748039396,-3.044351161086013,-4.435131622292374,55.15009331746208,7.460006713867216,7.118934987005957,-6.775500488281239,-16.43979727861668,2.888796302054203,-11.607648883448974,-1.9433520931135035,12.882713843242186,0.0,-68.97078664750993,4.832148395167721,2,6.9550018310546875,4.280002593994141,-7.034999847412109,-7.634998321533203,-5.040000915527344,0,-0.056842112401772615,-1.5629070478326887,135.19000244140622,12.07149863760463,138.83000183105472,-1.694721287514406,138.74000549316406,-0.056842112401772615 6129,2018-02-06,124.0199966430664,124.91999816894531,116.87999725341795,119.7300033569336,2662700.0,-0.03298248231527168,1.6403959770892573,-0.6745271815147945,35.74691224105986,69.93450988672278,13.928892599843863,10.097916978826646,1.4689682427554658,-0.23547268948055944,54.78335975223906,11.370002746582045,6.279783426863617,-10.691003799438477,-21.358716478623364,-0.023291120253588815,-16.02486013903092,-5.357147459846033,15.824445815851561,29.737604141543887,-35.94590296523312,5.333856339592447,2,5.500003814697266,5.500003814697266,-2.7399978637695312,-3.4049949645996094,-0.8699951171875,1,-0.00854698909277074,-1.3459138358336882,128.25,-1.5629070478326887,135.19000244140622,12.07149863760463,138.83000183105472,-0.00854698909277074 6130,2018-02-07,119.4499969482422,123.9800033569336,119.41000366210938,123.12999725341795,1640500.0,-0.03684889387617718,-1.4308593853040303,-0.8578102714219085,26.645266813196727,63.255703187646425,17.03941132283417,14.671946941627326,6.262126334274129,4.3339836200454585,54.34969603572392,4.609992980957031,5.055233390771548,-14.786003494262687,-27.23164963187618,-2.340357356649193,-21.008826563069434,-8.56318042545594,17.638712086015758,11.58701379379388,-47.742520790472305,6.222823068806743,2,10.07000350952147,10.07000350952147,2.420001983642564,1.1650047302245952,4.5699996948242045,2,0.009208925337957252,1.6403959770892573,124.0199966430664,-1.3459138358336882,128.25,-1.5629070478326887,135.19000244140622,0.009208925337957252 6131,2018-02-08,114.26000213623048,120.0,114.22000122070312,120.0,1124400.0,-0.04344909957813181,1.0139376064161372,1.559781898848343,15.004538553421384,55.28517099563414,20.311358103905192,19.78139761470736,11.557353194978404,9.508897701090618,55.20908480307458,5.779998779296875,3.593015221497268,-19.280998229980455,-34.41693859722507,-4.145057862735854,-26.848968413602748,-11.713028046358147,20.403661484326662,0.16103430525205437,-52.96875246572358,7.567970183622302,2,13.760002136230455,13.930000305175767,7.649997711181626,6.354999542236314,9.139999389648423,3,0.07482929513837444,-1.4308593853040303,119.4499969482422,1.6403959770892573,124.0199966430664,-1.3459138358336882,128.25,0.07482929513837444 6132,2018-02-09,115.48999786376952,117.0,112.0500030517578,115.22000122070312,1656400.0,0.010764884513764672,2.009115848497436,-0.04703776020032913,15.338168507787614,48.685445996989664,16.65495712031334,18.381771151569197,10.411333522176136,8.248945589391994,55.953843203267,4.949996948242202,1.9074230167069572,-17.345002365112308,-34.44302619483348,-0.24697853539113623,-25.894014279972893,-8.795990450251722,16.311553020808063,14.539282669346065,-31.381499575002778,8.549011914860586,2,10.980003356933608,11.615005493164077,7.260002136230483,5.12500381469728,8.680000305175795,4,0.0743787698170868,1.0139376064161372,114.26000213623048,-1.4308593853040303,119.4499969482422,1.6403959770892573,124.0199966430664,0.0743787698170868 6133,2018-02-12,118.23999786376952,118.88999938964844,115.93000030517578,116.31999969482422,854200.0,0.023811585859096374,-1.192594392671252,7.111192743508191,20.136694613594102,42.28563885168899,11.784720574430239,15.489482962211994,7.784799057147964,5.471742724644898,56.25446062636761,3.4000015258789205,0.2791034440150497,-14.000502014160176,-32.280516816399214,4.279512788078861,-23.14050941527971,-4.860494613040657,10.401305367556901,48.09632603314011,8.272400666088728,9.14000740111952,2,8.230003356933608,8.865005493164077,6.367504119873075,3.6800041198730895,4.610000610351577,0,0.05150544720325345,2.009115848497436,115.48999786376952,1.0139376064161372,114.26000213623048,-1.4308593853040303,119.4499969482422,0.05150544720325345 6134,2018-02-13,118.8499984741211,118.9000015258789,116.97000122070312,117.4499969482422,636500.0,0.005159003901999304,1.5733206516487037,0.7291681567842051,19.286117905118388,35.552211458329644,8.950865770236746,14.754651030420092,7.256961859661246,4.822162466952506,56.14890621343771,1.9300003051757812,-1.6494644938456702,-12.831001663208013,-32.055204993210594,6.3932016667945675,-22.443103328209304,-3.218899998206723,7.136696728474348,56.999121948162376,21.88434636386487,9.612101665001289,2,6.7050018310546875,8.2550048828125,6.095003128051758,3.335002899169922,0.5699996948242188,1,0.03668490253536638,-1.192594392671252,118.23999786376952,2.009115848497436,115.48999786376952,1.0139376064161372,114.26000213623048,0.03668490253536638 6135,2018-02-14,120.45999908447266,121.2699966430664,117.97000122070312,118.19000244140624,972900.0,0.01354649247809725,-1.4354217986796356,1.6214244064065313,22.905180776528724,29.4069058043437,5.001071893678457,12.886218529722441,5.779830766055298,3.198148313159436,55.47648084329604,3.2999954223632812,-3.31138429731908,-10.637500762939453,-30.502080600313406,9.2270790744345,-20.569790681626444,-0.7052108442524769,3.296825373988767,91.21477091527147,59.09219187656227,9.932289918686976,2,5.095001220703125,6.6450042724609375,5.052501678466797,2.240001678466797,-2.7699966430664205,2,0.022331084690776715,1.5733206516487037,118.8499984741211,-1.192594392671252,118.23999786376952,2.009115848497436,115.48999786376952,0.022331084690776715 6136,2018-02-15,117.93000030517578,121.37000274658205,117.6999969482422,121.37000274658205,1285400.0,-0.02100281253964409,1.1337227870335693,-1.5154218187562356,17.09702565480825,24.306463455248906,4.754631720453119,14.915278373052757,8.374130341031488,5.686505693570425,54.55195875523351,3.6700057983398438,-5.200612559957662,-12.363999557495106,-33.01856994555416,8.29057083056395,-22.69128475152465,-2.0367143634655775,3.953732728213069,63.09010135143428,37.87369815668676,10.327285194029532,2,5.950004577636719,9.175003051757812,7.662502288818345,4.850002288818359,1.620002746582017,3,0.05164077267981959,-1.4354217986796356,120.45999908447266,1.5733206516487037,118.8499984741211,-1.192594392671252,118.23999786376952,0.05164077267981959 6137,2018-02-16,118.04000091552734,118.61000061035156,116.83000183105469,117.62000274658205,749400.0,0.0009327618932155612,1.282053288469815,-0.12209240432213302,18.588430659675936,21.19425952502122,2.1859451387425395,14.002353949227881,8.322330355700018,5.542744865797346,52.841938951449016,1.779998779296875,-7.280648095279176,-11.288498687744152,-32.35547469638141,9.778477320893103,-21.82198669206278,-0.7550106834255246,3.3300018310547017,38.786758518551665,14.906247376302481,10.533488004318624,2,0.44499969482421875,9.06500244140625,7.730001449584947,4.740001678466797,-0.43000030517578125,4,0.04540834097576241,1.1337227870335693,117.93000030517578,-1.4354217986796356,120.45999908447266,1.5733206516487037,118.8499984741211,0.04540834097576241 6138,2018-02-20,115.97000122070312,118.12000274658205,115.6500015258789,117.69000244140624,741100.0,-0.017536425608006945,-1.093220832121048,-4.095258855585936,17.84220097627383,19.204847162267217,2.6047594129810534,15.074747529370995,10.493442211646936,7.560217771709802,51.075145610807695,2.470001220703139,-9.537893217327763,-12.2344985961914,-33.64828302060576,9.179285828222959,-22.94139080839858,-1.5276063839842209,5.4000015258789205,5.594399065265974,-19.362961318707946,10.706892212207178,2,2.045001983642578,11.135002136230469,9.800001144409165,6.810001373291016,0.8399963378906392,1,0.0707079146497267,1.282053288469815,118.04000091552734,1.1337227870335693,117.93000030517578,-1.4354217986796356,120.45999908447266,0.0707079146497267 6139,2018-02-21,114.0999984741211,116.80999755859376,114.02999877929688,116.16000366210938,1008900.0,-0.016124883391379963,-1.527266358948407,1.1976765848725281,17.094003160574957,18.14359564530924,3.2627418202940532,15.775959160482785,12.420733796957677,9.377942442648049,49.16007536107387,2.779998779296889,-11.51587636631237,-12.849000930786133,-34.489136285998654,8.791134424426389,-23.669068608392394,-2.028933253179872,5.778804321289073,0.9536738009435896,-24.74046760706606,10.820067677606264,2,2.610004425048828,13.0050048828125,11.715003967285142,8.680004119873047,3.5200042724609517,2,0.07668711758996727,-1.093220832121048,115.97000122070312,1.282053288469815,118.04000091552734,1.1337227870335693,117.93000030517578,0.07668711758996727 6140,2018-02-22,115.54000091552734,116.98999786376952,114.2300033569336,114.61000061035156,693500.0,0.012620529891881338,-2.266275715427208,-0.4514553218596417,19.979375656311774,18.696355323408177,1.3519515451019828,13.064370599756387,11.040460255820264,7.893504732196334,46.827599187856976,2.8899993896484233,-12.672661081876242,-10.176498413085938,-31.446013948451167,11.093017122279292,-20.811256180768538,0.4582593545966773,3.086193920898438,20.572225069095836,-3.8486748152407344,10.634757767682611,2,1.1700019836425781,11.56500244140625,11.367502212524414,7.920001983642578,0.5199966430664205,3,0.033581419618082586,-1.527266358948407,114.0999984741211,-1.093220832121048,115.97000122070312,1.282053288469815,118.04000091552734,0.033581419618082586 6141,2018-02-23,116.98999786376952,117.0500030517578,114.9800033569336,116.0,558200.0,0.012549739802254933,2.7297014935632458,1.0645134826943907,25.136604731683946,19.785070459396653,0.3687019240696685,10.32189290413244,9.690839225992093,6.390447211508615,44.36134984609512,2.0699996948242045,-13.179218996135617,-7.570001602172866,-28.042343308694186,12.902340104348468,-17.806172455433526,2.666169251087794,0.5840062871093892,64.62877513284772,35.585456493851645,10.236170853260667,2,0.7100028991699361,10.115005493164077,10.630001068115249,7.045001983642621,-0.1999969482421733,4,0.005983456623803507,-2.266275715427208,115.54000091552734,-1.527266358948407,114.0999984741211,-1.093220832121048,115.97000122070312,0.005983456623803507 6142,2018-02-26,117.95999908447266,118.2699966430664,115.04000091552734,117.80999755859376,800500.0,0.008291317534962817,7.389635868218974,0.15151701975168516,33.20273940870318,21.236853214408775,-0.2392424864700331,7.849977631696973,8.81392270680513,5.369932566277015,41.44873751152566,3.2299957275390625,-12.957264472603995,-5.391000366210932,-24.287252670699388,13.505251938277539,-14.839126518455174,4.057125786033296,-5.909996032714858,92.68873314199858,57.49426384887205,9.448126152244233,2,-0.2599983215332031,9.145004272460938,10.675003051757812,6.555004119873047,0.01000213623046875,0,0.01347917921011943,2.7297014935632458,116.98999786376952,-2.266275715427208,115.54000091552734,-1.527266358948407,114.0999984741211,0.01347917921011943 6143,2018-02-27,115.93000030517578,118.1500015258789,115.77999877929688,117.9000015258789,509100.0,-0.017209213250698352,-1.0881042166609531,-13.133207873456307,35.772074530321134,23.068626172764635,1.596514495342646,8.443127501767378,10.89341483315657,7.337260460509725,38.43401095696319,2.3700027465820312,-11.838788349150803,-6.233999252319336,-23.74584067287111,11.277842168232425,-14.989919962595224,2.5219214579565516,-3.7555973815918122,44.811379319652,8.557902445304705,8.75592071027588,2,1.7700004577636719,11.175003051757812,14.889997482299805,10.704998016357422,2.8300018310547017,1,0.014491506087753958,7.389635868218974,117.95999908447266,2.7297014935632458,116.98999786376952,-2.266275715427208,115.54000091552734,0.014491506087753958 6144,2018-02-28,113.41000366210938,116.6999969482422,113.4000015258789,116.55999755859376,943400.0,-0.021737226226453354,-1.0820172419602592,1.5989806825399357,38.55194150525291,24.807155142622875,3.647243853971034,9.427912283674885,13.47590718736933,9.805482427924503,36.13819296185371,3.2999954223632955,-10.828260980741547,-7.472496414184576,-23.470162451908976,8.525169623539824,-15.471329433046776,0.5263366046776241,-1.113688864135753,0.20538288006015792,-37.55023626899023,7.998833018862202,2,3.9749984741210938,13.694999694824219,17.762496948242188,13.34499740600586,2.8799972534179688,2,0.029979664815233065,-1.0881042166609531,115.93000030517578,7.389635868218974,117.95999908447266,2.7297014935632458,116.98999786376952,0.029979664815233065 6145,2018-03-01,113.7699966430664,114.16999816894531,111.56999969482422,113.51000213623048,1321300.0,0.003174261258553468,3.905668797144009,-0.08253809860587194,48.86309565956238,28.33671847648445,2.5015401343201233,7.485076498315024,13.104576337241951,9.397996872251184,33.691846325083304,2.5999984741210938,-10.109423464576054,-5.864002990722653,-19.75203192809093,8.024025946645637,-12.808017459406798,1.0800114779614916,4.5,32.835790303149004,-9.275614699491989,6.944014468684143,3,1.3200035095214844,13.09500503540039,17.902503967285156,13.485004425048828,2.5,3,0.03384025856653894,-1.0820172419602592,113.41000366210938,-1.0881042166609531,115.93000030517578,7.389635868218974,117.95999908447266,0.03384025856653894 6146,2018-03-02,116.6500015258789,117.06999969482422,112.55999755859376,113.06999969482422,1124100.0,0.02531427413018217,1.0407257939234027,13.769528728212503,52.500008221331434,32.104671538890614,-0.6471853003196202,3.012663440581946,10.184568981838751,6.4925125319044525,31.668894700561633,4.5100021362304545,-9.32863664843704,-1.8749980926513672,-12.457879259977659,8.707883074674925,-7.166438676314513,3.4164424910117788,1.4859951782226517,75.82095738696535,28.973430301217803,5.291440583663146,3,-1.7300033569335938,10.21500015258789,16.34999656677246,11.71999740600586,0.659996032714858,4,-0.005057899353342443,3.905668797144009,113.7699966430664,-1.0820172419602592,113.41000366210938,-1.0881042166609531,115.93000030517578,-0.005057899353342443 6147,2018-03-05,119.37999725341795,119.6999969482422,115.5,115.87000274658205,1152300.0,0.02340330640230115,1.02409789171023,0.9804448915049426,52.45901585387367,35.950984303068374,-3.539309463174746,-1.0145236128162338,7.477062077149341,3.735089627090332,30.485390934774294,4.199996948242202,-8.695591258220716,1.6454978942870895,-5.4995911696534705,8.79058695822765,-1.9270466376831905,5.2180424262573695,-7.809997558593736,96.06396306358266,47.334795086073086,3.5725445319702778,3,-3.7449989318847514,7.485004425048842,14.362501144409194,8.990001678466811,-3.059997558593736,0,-0.02169539619265204,1.0407257939234027,116.6500015258789,3.905668797144009,113.7699966430664,-1.0820172419602592,113.41000366210938,-0.02169539619265204 6148,2018-03-06,120.95999908447266,121.16999816894531,118.6999969482422,119.5999984741211,1034400.0,0.013235063389226642,1.7752841737102725,0.3874651677382645,54.368532388446546,40.09259866172077,-4.846727376067008,-3.3399159996321828,5.9316023192029235,2.13241831343106,32.251968254913685,2.470001220703111,-7.527621884873625,3.5899997711181584,-1.8325516444338064,9.012551186670123,0.878724063342176,6.301275478894141,-9.227399444580072,97.81250918905087,48.058639529313915,2.711275707775984,3,-4.590000152587891,5.735004425048828,13.20500373840332,7.625003814697266,-4.319999694824219,1,-0.02471889787037329,1.02409789171023,119.37999725341795,1.0407257939234027,116.6500015258789,3.905668797144009,113.7699966430664,-0.02471889787037329 6149,2018-03-07,122.95999908447266,123.41000366210938,119.7300033569336,119.8000030517578,950800.0,0.01653439165953774,-1.2303063090556414,2.323525451873138,55.093725924963294,43.99419313601538,-6.099159765966462,-5.716487356685292,4.010729245552284,0.11731650660956916,31.552680442359836,3.6800003051757812,-6.432029583538537,5.642999649047852,0.4795908092525565,10.806408488843147,3.061295229150204,8.224704068945499,-10.849903503417963,96.19928693537506,49.554684240266056,2.5817044198976453,3,-5.469997406005859,3.270000457763672,11.285001754760742,5.625003814697266,-7.900001525878892,2,-0.03415742501231478,1.7752841737102725,120.95999908447266,1.02409789171023,119.37999725341795,1.0407257939234027,116.6500015258789,-0.03415742501231478 6150,2018-03-08,120.5500030517578,123.61000061035156,120.19000244140624,123.4499969482422,587600.0,-0.019599837757474314,1.1242216598902592,-0.9177207396659046,55.364463066311686,47.35284406208513,-3.2450056454883196,-3.3938612546504316,6.455103660779869,2.504589874246676,30.796602949748852,3.4199981689453267,-5.092741678832866,3.1780033111572124,-2.1031626255975624,8.459169247911987,0.537420342779825,5.8185862795346,-7.761912985839828,72.30772204984152,26.597314569511866,2.6405829683773865,3,-2.9600028991699077,5.67999649047853,14.142498016357436,8.034999847412124,-3.8600006103515625,3,-0.035338050836891566,-1.2303063090556414,122.95999908447266,1.7752841737102725,120.95999908447266,1.02409789171023,119.37999725341795,-0.035338050836891566 6151,2018-03-09,122.80999755859376,122.87999725341795,120.72000122070312,121.13999938964844,607700.0,0.01874736167253066,1.3867391670882026,-0.5758626495627551,58.976287988707234,50.216571682085586,-5.1323335283858285,-5.249619574513744,4.272576638403905,0.22424552034402723,29.196837979993585,2.3299942016601562,-3.3767921062841992,5.010498046875014,-0.5848582973123513,10.60585439106238,2.2128198747813315,7.808176218968697,-9.156154649121106,90.13559813131606,41.750415010635294,2.797678172093681,3,-5.219997406005874,2.5050010681152344,12.460006713867173,5.775005340576158,-4.970001220703139,4,-0.05325300094079932,1.1242216598902592,120.5500030517578,-1.2303063090556414,122.95999908447266,1.7752841737102725,120.95999908447266,-0.05325300094079932 6152,2018-03-12,124.08000183105469,124.41000366210938,122.8000030517578,123.23999786376952,575400.0,0.010341212423320867,1.146656562008879,0.5029969391018362,65.73535907611159,53.54582552050675,-6.082567753424712,-6.1588535351488645,3.068025094743362,-1.0542996942140803,27.247430404639594,1.6100006103515767,-1.7222445879192207,5.851002120971685,-0.2900515011424005,11.992055743085771,2.7804753099146495,8.921528932028721,-9.62966630551172,94.22064022703768,38.75289022601169,3.0705268110570407,3,-6.090000152587891,1.234996795654311,11.885002136230469,4.505001068115234,-5.94000244140625,0,-0.05456160680654121,1.3867391670882026,122.80999755859376,1.1242216598902592,120.5500030517578,-1.2303063090556414,122.95999908447266,-0.05456160680654121 6153,2018-03-13,124.33000183105469,124.6999969482422,123.62999725341795,124.5199966430664,636800.0,0.002014829112755745,2.8909403653815833,-0.2261832317599257,71.18014321787507,57.171181266353656,-5.605164089151685,-6.249634472582514,2.8903114315829157,-1.283211808200349,25.8192928358524,1.0699996948242472,-0.399249842238504,5.796501922607419,-0.9234959087772552,12.516499753992093,2.436503006915075,9.156500838299763,-8.883699491855083,92.55542063807583,28.944805976661378,3.359998915692337,3,-6.195003509521484,-0.6899986267089702,11.212501525878906,4.255001068115234,-5.450004577636733,1,-0.06442533594678801,1.146656562008879,124.08000183105469,1.3867391670882026,122.80999755859376,1.1242216598902592,120.5500030517578,-0.06442533594678801 6154,2018-03-14,123.20999908447266,124.6500015258789,122.25,124.5500030517578,705400.0,-0.009008306362803253,2.1168832455623208,7.052845038750276,66.09316510877093,59.08563342737683,-3.2953864562368125,-5.044898096863477,4.094932365655097,-0.14985683346537826,24.230378048997913,2.4000015258789062,0.3961696921528812,4.458499145507815,-2.5800601342670575,11.497058425282688,0.939219505620386,7.977778785395245,-6.653253392187935,66.96231311343949,-2.0059348015195724,3.519279639887433,3,-4.580001831054673,-4.965000152587891,10.657503128051758,5.375003814697266,-5.489997863769531,2,-0.05332359178348689,2.8909403653815833,124.33000183105469,1.146656562008879,124.08000183105469,1.3867391670882026,122.80999755859376,-0.05332359178348689 6155,2018-03-15,123.1500015258789,123.6999969482422,122.0,123.27999877929688,518200.0,-0.0004869536485639925,2.5051715052028936,0.09701258846370742,63.725506195656685,60.33291098007963,-1.9723203031656595,-5.030980296822321,4.185791211100366,-0.09220852888947206,23.31928808206856,1.6999969482422017,1.2626827746288427,4.264001464843744,-3.0108621904377344,11.538865120125223,0.626569637203005,7.901433292484484,-5.616065682879281,61.055349591500864,-8.11226370211363,3.637431827640743,3,-3.0500030517578125,-5.015003204345703,6.369998931884766,5.435001373291016,-5.279998779296861,3,-0.06569227663050492,2.1168832455623208,123.20999908447266,2.8909403653815833,124.33000183105469,1.146656562008879,124.08000183105469,-0.06569227663050492 6156,2018-03-16,124.0199966430664,124.70999908447266,123.02999877929688,123.70999908447266,700600.0,0.007064515683377293,-1.011978619397871,-2.3846469863254884,63.56312151101753,61.566700497540054,-1.8851879711494774,-5.71431062004585,3.3464420718471217,-0.992090769033183,22.311477419746584,1.6800003051757812,2.2931757643256248,4.829496765136724,-2.7790424585910785,12.438035988864527,1.025227153272823,8.633766377000626,-5.626133467437668,74.5386466969778,8.001519960711434,3.8042696118639032,3,-2.3149986267089844,-5.879997253417969,5.500003814697266,4.565006256103516,-6.019996643066406,4,-0.059103325270650764,2.5051715052028936,123.1500015258789,2.1168832455623208,123.20999908447266,2.8909403653815833,124.33000183105469,-0.059103325270650764 6157,2018-03-19,123.4000015258789,123.58000183105469,122.41999816894531,123.36000061035156,625700.0,-0.004999154442584475,4.799996185317286,0.12903622760385902,67.84522045073619,63.0641102822389,-0.7096102645906086,-4.924658375317989,3.922488590020805,-0.3979078617763889,21.05490255734012,1.5999984741210938,3.0290888936925455,3.9415016174316406,-3.8712632984940996,11.75426653335738,0.03511915946877764,7.847884075394504,-4.121879323012024,51.66059036331133,-16.896639241322717,3.9063824579628674,3,-1.1800003051757812,-5.260002136230469,4.7050018310546875,4.790000915527344,-6.020004272460952,0,-0.045056767578906864,-1.011978619397871,124.0199966430664,2.5051715052028936,123.1500015258789,2.1168832455623208,123.20999908447266,-0.045056767578906864 6158,2018-03-20,124.16999816894531,125.20999908447266,122.95999908447266,123.6999969482422,836500.0,0.006239843059523187,-1.307695919245667,11.749761586877387,78.05007084446116,65.61481527329423,-1.0911273359312617,-5.321678785317928,3.0508195086988934,-1.1613990566500263,19.675591950901822,2.25,3.539547917767692,4.3014984130859375,-3.6005765911064884,12.203573417278363,0.35046091098972454,8.25253591518215,-4.1314132026536186,67.60120834432584,-9.205418563165125,3.951037502096212,3,-1.4699974060058594,-5.779998779296875,2.617504119873047,2.9350051879882812,-4.849998474121094,1,-0.04856244558441947,4.799996185317286,123.4000015258789,-1.011978619397871,124.0199966430664,2.5051715052028936,123.1500015258789,-0.04856244558441947 6159,2018-03-21,122.8499984741211,124.41999816894531,122.7699966430664,124.12000274658205,546700.0,-0.01063058479736978,-1.3076816372696523,-2.702129731835707,72.54222687579454,67.5234556965701,0.2364981547728746,-3.4915538500628145,4.2204411652406435,0.14073084224511945,17.926111725540707,1.6500015258789062,3.8640755341356225,2.5439987182617188,-4.9728434530650105,10.060840889588448,-1.214422367401653,6.3024198039250905,-1.9839872489204424,26.479710795952855,-53.58021712243146,3.758421085663366,3,0.11500167846679688,-4.459999084472656,3.9375038146972656,4.2550048828125,-1.6699981689453125,2,-0.03231584265375009,-1.307695919245667,124.16999816894531,4.799996185317286,123.4000015258789,-1.011978619397871,124.0199966430664,-0.03231584265375009 6160,2018-03-22,119.41999816894531,122.1999969482422,119.26000213623048,121.73999786376952,771900.0,-0.027920230751149133,-1.2272757485644508,1.8267652677487638,56.69405360198858,67.2698740980458,3.8994157350169303,0.25721786443986616,7.500949651892853,3.5218769833451375,16.247077656230484,3.589996337890611,3.949869634312961,-1.0800014495849553,-8.27219585913555,6.11219295996564,-4.67609865436026,2.5160957551903493,5.790000915527344,2.6890103323850894,-74.68885613264223,3.5960972047752975,3,2.81500244140625,-1.029998779296875,6.910003662109375,7.685005187988281,1.8700027465820312,3,-0.014235446108759597,-1.3076816372696523,122.8499984741211,-1.307695919245667,124.16999816894531,4.799996185317286,123.4000015258789,-0.014235446108759597 6161,2018-03-23,117.69000244140624,120.9000015258789,117.51000213623048,119.37999725341795,959500.0,-0.014486650092655595,-2.3073238629386292,0.7284461354809688,45.70849018038947,65.04466644296556,5.393999747069131,2.152715939871925,9.083736403174939,5.186075845073574,14.664840112984914,3.3899993896484233,3.815078990886491,-2.8449974060058736,-9.971786873098509,4.281792061086762,-6.408392139552191,0.718397327540444,7.400996704101573,2.337667227476564,-69.67434105000407,3.5633947335463185,3,3.6699981689453267,0.6999969482422017,8.639999389648452,9.415000915527358,4.319999694824247,4,0.0015294443150803971,-1.2272757485644508,119.41999816894531,-1.3076816372696523,122.8499984741211,-1.307695919245667,124.16999816894531,0.0015294443150803971 6162,2018-03-26,119.5500030517578,119.6999969482422,117.25,118.91000366210938,876200.0,0.01580423631376493,4.212830543966887,-0.3786990262334518,46.46971065957846,62.29906282537706,3.1556983160042336,0.44052815465293804,7.0483601687580375,3.282720971680277,13.474579601347802,2.4499969482422017,3.894516351941789,-1.064496994018569,-8.10529603123554,5.976302043198402,-4.584896512627054,2.4559025245899164,5.2377562133789155,28.894514023806217,-38.20758072615123,3.520399518608485,3,1.6799964904785298,-1.1600036621093608,5.942501068115249,7.5550003051757955,1.1100006103515767,0,-0.012965311687083259,-2.3073238629386292,117.69000244140624,-1.2272757485644508,119.41999816894531,-1.3076816372696523,122.8499984741211,-0.012965311687083259 6163,2018-03-27,117.61000061035156,120.19000244140624,116.87000274658205,119.56999969482422,664500.0,-0.01622753987355674,1.0749968409583466,-3.0625014901176084,36.56453128993607,59.01810351217317,4.517261861488308,2.648642595411644,8.770064266069397,5.152798536263575,12.157433362892704,3.3199996948241903,3.6184788578303824,-3.0884994506835994,-9.93128130462928,3.7542824032620814,-6.509890377656433,0.3328914762892339,6.725493098876953,9.801302151490393,-51.40519859510108,3.4213909269728395,3,3.4300003051757812,0.779998779296875,5.185001373291016,9.495002746582031,3.589996337890639,1,-0.001955644551823621,4.212830543966887,119.5500030517578,-2.3073238629386292,117.69000244140624,-1.2272757485644508,119.41999816894531,-0.001955644551823621 6164,2018-03-28,116.80999755859376,117.70999908447266,115.4000015258789,117.70999908447266,745900.0,-0.0068021685877568405,4.133319204848896,0.45918466646684186,39.78139894005551,56.35764715043972,4.820924962342559,3.9172651203099633,9.340873816165015,5.8728843535719335,10.435813204476371,2.30999755859375,2.9842829803139637,-4.058502197265611,-10.27956448018466,2.162560085653439,-7.169033338725143,-0.9479710558060788,6.9282568736230274,20.735249733812655,-37.4532028316748,3.110531141459528,3,3.495002746582017,1.5800018310546733,5.750005722045884,10.29500579833983,6.209999084472642,2,0.021487905048293454,1.0749968409583466,117.61000061035156,4.212830543966887,119.5500030517578,-2.3073238629386292,117.69000244140624,0.021487905048293454 6165,2018-03-29,117.62000274658205,118.73999786376952,116.12000274658205,117.16000366210938,934600.0,0.006934382372381975,-1.0629875376588587,-0.51110922731321,34.59942052818957,53.13945815234773,3.5134756440205877,3.5947882452145166,8.238984355109366,5.070847972627988,8.15425674692848,2.6199951171874716,2.164416884793525,-3.4409973144531136,-8.932723812892604,2.050729183986377,-6.186860563672866,-0.6951340652333613,5.284426395000963,40.363658558238896,-13.21430473027624,2.7458632492197457,3,2.684997558593736,0.769996643066392,4.287500381469712,9.485000610351548,6.169998168945298,3,0.030266939937622084,4.133319204848896,116.80999755859376,1.0749968409583466,117.61000061035156,4.212830543966887,119.5500030517578,0.030266939937622084 6166,2018-04-02,116.05999755859376,118.08000183105469,115.04000091552734,117.6500015258789,642800.0,-0.013263094299949874,1.4816287636978516,-3.4565372431292474,26.604420775812443,48.55714707735619,4.275194727657777,5.384385716458638,9.422675096995562,6.656656207405703,6.9240259000240005,3.0400009155273438,1.4929716202304633,-4.971502304077134,-10.568329363893696,0.6253247557394275,-7.769915833985422,-2.1730887741688463,6.093988821418833,19.805754191351415,-27.448459133491145,2.798413529908281,4,4.065002441406236,2.3300018310546733,5.847505569457994,11.04500579833983,14.47000122070311,0,0.04506292837282855,-1.0629875376588587,117.62000274658205,4.133319204848896,116.80999755859376,1.0749968409583466,117.61000061035156,0.04506292837282855 6167,2018-04-03,116.79000091552734,117.48999786376952,115.91000366210938,116.43000030517578,675200.0,0.0062898791339800475,-1.257144414168917,-0.2264149132698372,28.603859988075243,43.06312364886887,2.8038091262011164,4.690902508264358,8.209083975620885,5.958719184901867,6.477734638925941,1.579994201660142,0.8857358591786664,-4.111999130249018,-9.982867366976734,1.7588691064786985,-7.047433248612876,-1.1765650118851596,4.510307208747022,33.98057245626442,-7.231735101743105,2.9354341183638595,4,2.9399986267089844,1.5999984741210938,5.61250114440918,10.31500244140625,16.74999237060544,1,0.0446956176023896,1.4816287636978516,116.05999755859376,-1.0629875376588587,117.62000274658205,4.133319204848896,116.80999755859376,0.0446956176023896 6168,2018-04-04,117.97000122070312,118.29000091552734,115.29000091552734,115.45999908447266,628200.0,0.010103607294508432,-1.1052642850450403,6.972216335353707,35.18100177228068,38.91187641514511,0.7284562674476405,3.45242115029572,6.51377566246272,4.830746169831343,6.333500083425392,3.0,0.1931522588818666,-2.78249893188476,-8.797654259315493,3.2326563955459733,-5.7900765956001266,0.22507873183060667,2.579070038521593,79.18926275244068,39.53081719668906,3.007577663715367,4,0.6499977111816406,0.4199981689453125,4.432500839233398,9.135002136230469,16.399993896484375,2,0.022802427850904916,-1.257144414168917,116.79000091552734,1.4816287636978516,116.05999755859376,-1.0629875376588587,117.62000274658205,0.022802427850904916 6169,2018-04-05,118.76000213623048,119.3499984741211,117.51000213623048,118.4000015258789,413800.0,0.006696625475568041,1.38961605152339,0.143426415920198,38.077136022835994,36.84333001746149,-0.7853061436112796,2.457638129449677,5.1825209489261255,4.080969413854959,6.662177455870522,1.8399963378906108,-0.5804868801722876,-1.7824981689452954,-7.7663350432165,4.2013387053259095,-4.774416606080891,1.2094202681903,1.1279806817505431,86.31098208595941,47.32012744114704,2.9919184371356007,4,-0.790000915527358,-0.37000274658204546,3.6424999237060405,8.34500122070311,16.2799911499023,3,0.020545594207827422,-1.1052642850450403,117.97000122070312,-1.257144414168917,116.79000091552734,1.4816287636978516,116.05999755859376,0.020545594207827422 6170,2018-04-06,116.29000091552734,118.91000366210938,115.27999877929688,118.08999633789062,683600.0,-0.02079825847316663,1.110461776623515,-4.999978807273147,30.68467777357523,35.174017527815465,1.3343328431371617,4.840291171942283,7.039814235878737,6.600711949232931,7.302132249265893,3.6300048828125,-1.7491465076583097,-4.039499282836914,-10.318222864361857,2.239224298688029,-7.1788610735993785,-0.9001374920744496,3.05999755859375,29.002336614033847,-5.265094148558955,3.139361790762469,4,1.3250007629394531,2.0999984741210938,5.9550018310546875,10.81500244140625,18.51000213623044,4,0.057872522784032876,1.38961605152339,118.76000213623048,-1.1052642850450403,117.97000122070312,-1.257144414168917,116.79000091552734,0.057872522784032876 6171,2018-04-09,116.2699966430664,118.30999755859376,116.18000030517578,116.73999786376952,633400.0,-0.00017202057187593045,-5.55389924409601,0.2611124533228138,31.633184099744113,33.525514576722756,1.2647259144480216,4.580033897109459,6.436502303486833,6.668610683255821,7.97667099489893,2.129997253417983,-2.7997056461456538,-3.7325035095214787,-10.14703270790433,2.6820256888613727,-6.9397681087129115,-0.5252389103300459,3.0800018310546875,24.324273660966178,-7.4231824180807635,3.2072645991914275,4,1.3450050354003906,2.615001678466797,4.7075042724609375,10.59500503540039,18.900001525878878,0,0.06467708342287448,1.110461776623515,116.29000091552734,1.38961605152339,118.76000213623048,-1.1052642850450403,117.97000122070312,0.06467708342287448 6172,2018-04-10,117.30999755859376,118.12999725341795,116.83000183105469,117.47000122070312,464800.0,0.008944705818819454,-1.3214305177111463,0.3404324394519637,32.57115720100799,33.08180634461964,-0.14129338738860042,3.1693290894355926,4.707297916380938,5.701559968903311,8.620329001240368,1.8600006103515483,-3.2326266954431873,-2.3540023803710852,-8.57411035647931,3.866105595737139,-5.464056368425204,0.7560516076830339,1.6000061035156108,49.87712362431919,21.72866135916047,3.1100539880541134,4,-0.11499786376954546,2.815002441406236,3.5825023651122905,9.555004119873033,18.4199981689453,1,0.112692877809498,-5.55389924409601,116.2699966430664,1.110461776623515,116.29000091552734,1.38961605152339,118.76000213623048,0.112692877809498 6173,2018-04-11,116.31999969482422,117.61000061035156,116.06999969482422,116.29000091552734,400700.0,-0.00843916021117519,-5.553178365041231,-0.18748807934390374,33.126636769461655,32.34238832566477,0.7224474290138687,3.719152096535666,5.06200626878416,6.738415217975785,9.300829217845783,1.5400009155273438,-3.3025638750243758,-2.943500137329096,-8.925561701148965,3.038561426490773,-5.934530919239023,0.04753064458083145,2.1256036376953062,25.55284996335266,-2.6907563346601684,2.991030781909933,4,0.875,3.8050003051757812,4.930000305175781,10.545001983642578,16.909996032714844,2,0.14803983525177733,-1.3214305177111463,117.30999755859376,-5.55389924409601,116.2699966430664,1.110461776623515,116.29000091552734,0.14803983525177733 6174,2018-04-12,116.63999938964844,117.37999725341795,116.0500030517578,116.73999786376952,640600.0,0.0027510290204930676,-1.0781303085753333,-3.33341810783269,41.440901394899605,33.10255286641032,0.41996093951316027,3.037438521148246,4.117647241193978,6.473038168591387,10.268928846874697,1.3299942016601562,-3.5383820299242643,-2.2950004577636776,-8.08298603684021,3.4929851213128558,-5.188993247301951,0.5989923317745962,1.489997863769517,37.46553115647174,5.742022731738871,2.8939927895382693,4,0.5550003051757812,3.4850006103515625,4.8925018310546875,10.22500228881836,17.589996337890625,3,0.15200613700545484,-5.553178365041231,116.31999969482422,-1.3214305177111463,117.30999755859376,-5.55389924409601,116.2699966430664,0.15200613700545484 6175,2018-04-13,115.05999755859376,117.66999816894531,114.4000015258789,116.87000274658205,566300.0,-0.01354596912999384,-1.0894565575068975,18.10032806897335,41.82722034451243,34.79397504071032,1.7865077422196975,4.1953811635926,5.05172802605216,8.072364442272473,11.39337700857203,3.2699966430664062,-3.43891961123731,-3.47050209045409,-9.147893753077582,2.206889572169402,-6.309197921765843,-0.631806259142337,2.6992001342773193,16.87971105834084,-17.79417665610353,2.838695831311749,4,1.8150024414062358,4.745002746582017,6.800003051757798,11.805004119873033,17.190002441406236,4,0.17364849775322044,-1.0781303085753333,116.63999938964844,-5.553178365041231,116.31999969482422,-1.3214305177111463,117.30999755859376,0.17364849775322044 6176,2018-04-16,116.69000244140624,117.20999908447266,115.37999725341795,115.87000274658205,577500.0,0.014166564552397176,-1.033323302151884,-0.4530372068908674,40.98362232935636,36.16950418974156,0.2852658497789946,2.0955131845892083,2.778524108620374,6.504410579502419,12.58074098910521,2.150001525878892,-3.3401074524727363,-1.4739974975586136,-6.576568540012204,3.6285735448949765,-4.025283018785402,1.0772880236681743,0.9799957275390767,61.39419674451507,24.91566772337208,2.5512855212267924,4,0.1849975585937642,3.1149978637695455,5.219997406005874,10.174999237060561,14.66000366210939,0,0.15519753390565882,-1.0894565575068975,115.05999755859376,-1.0781303085753333,116.63999938964844,-5.553178365041231,116.31999969482422,0.15519753390565882 6177,2018-04-17,117.83999633789062,118.0999984741211,116.72000122070312,117.19000244140624,430400.0,0.009855119311200866,1.3589733557650925,0.7926757785242217,50.7630901887247,37.90084734712423,-0.7824007756679237,0.5350526846824408,1.1027788494408384,5.428255597829107,13.791893802347369,1.409996032714858,-3.18071258776871,-0.04600334167480469,-4.513798776760709,4.421792093411099,-2.2799010592177638,2.1878943758681544,-3.4399948120117188,92.97290944107422,50.92556274807682,2.2338977175429537,4,-0.964996337890625,1.9650039672851562,3.6125030517578125,9.025005340576172,13.919998168945312,1,0.14706383545161672,-1.033323302151884,116.69000244140624,-1.0894565575068975,115.05999755859376,-1.0781303085753333,116.63999938964844,0.14706383545161672 6178,2018-04-18,118.13999938964844,119.08999633789062,117.45999908447266,117.87000274658205,369000.0,0.0025458508238374034,-1.9908097627896884,0.41538335133101745,54.56417216746725,39.73274025208326,-1.1798248396116833,-0.25282813540610505,0.4934018936142195,5.195484321340814,14.467985959203988,1.6299972534179688,-2.7063384185901356,0.5554996490478459,-2.8028682443666497,3.9138675424623415,-1.123684297659409,2.234683595755101,-3.6659979248046852,79.74417912341576,33.55514047773559,1.6791839467072496,4,-1.3950004577636719,1.6650009155273438,3.512500762939453,8.72500228881836,13.160003662109347,2,0.14889111586902448,1.3589733557650925,117.83999633789062,-1.033323302151884,116.69000244140624,-1.0894565575068975,115.05999755859376,0.14889111586902448 6179,2018-04-19,118.87999725341795,119.11000061035156,117.83999633789062,117.9000015258789,502100.0,0.006263736817272658,-1.3090858648911083,3.629658933567066,54.34480407209287,42.361643174140774,-2.124416465596539,-1.3760490654949962,-0.4173831396390568,4.546864486138418,15.242625502547625,1.2700042724609375,-2.272675176754902,1.4939975738525249,-0.8785785175055594,3.866573665210609,0.30770952817348984,2.68028561953156,-4.221355993652324,95.11670060209025,46.20007870543357,1.1862880456790397,4,-2.12499618530272,0.9250030517578267,2.0075035095214986,7.985004425048842,11.760002136230483,3,0.12070994957655534,-1.9908097627896884,118.13999938964844,1.3589733557650925,117.83999633789062,-1.033323302151884,116.69000244140624,0.12070994957655534 6180,2018-04-20,117.72000122070312,119.23999786376952,117.25,118.83000183105469,497200.0,-0.00975770574962287,1.0621817779324023,-1.1326586220319355,55.886535260773634,45.05645996981072,-0.827235642854319,-0.36885399569165145,0.7021524964648052,5.786034031020392,15.8459982133326,1.989997863769517,-2.0842543466652614,0.41900138854980185,-1.7607240848735302,2.598726861973134,-0.6708613481618642,1.5088641252614678,-2.794278399902339,60.62185485178062,7.691486085321202,1.0898627367116682,4,-0.9000015258789062,2.0849990844726562,0.7174968719482422,9.145000457763672,13.330001831054659,4,0.14024799809407718,-1.3090858648911083,118.87999725341795,-1.9908097627896884,118.13999938964844,1.3589733557650925,117.83999633789062,0.14024799809407718 6181,2018-04-23,117.87000274658205,118.31999969482422,117.0500030517578,118.2300033569336,520300.0,0.001274222938527636,3.703749752748082,0.32432469585537244,53.994088349715135,47.4367856530004,-0.8117751753536453,-0.5319523994999145,0.6799140423352554,5.686065452089707,16.034575038419682,1.2699966430664205,-2.0060290564834133,0.5600028991699304,-1.6279563130790677,2.7479621114189285,-0.5339767069545616,1.6539825052944224,-2.5991379223437576,45.63504197686435,-9.291967655987229,1.0939796061244973,4,-1.0500030517578267,1.9349975585937358,1.247495651245103,8.994998931884751,14.629997253417955,0,0.12199878610620418,1.0621817779324023,117.72000122070312,-1.3090858648911083,118.87999725341795,-1.9908097627896884,118.13999938964844,0.12199878610620418 6182,2018-04-24,118.0,119.23999786376952,117.41000366210938,118.4499969482422,821800.0,0.001102886658087554,-1.2454059519017266,1.2499894036367607,50.1202837865287,49.324968654896736,-0.9315667204710394,-0.8263956850590546,0.6421721326627079,5.5886834828975935,15.993297872834233,1.829994201660142,-1.5233400891900999,0.7675003051757869,-1.183337386730983,2.718337997082557,-0.20791854077759808,1.742919151129172,-2.4116045325992133,43.37895884646134,-8.128778587814033,0.9754188459533858,4,-1.1800003051757812,1.8050003051757812,1.9224987030029297,8.865001678466797,14.740005493164062,1,0.11313564494504758,3.703749752748082,117.87000274658205,1.0621817779324023,117.72000122070312,-1.3090858648911083,118.87999725341795,0.11313564494504758 6183,2018-04-25,117.37999725341795,117.95999908447266,116.27999877929688,117.68000030517578,388500.0,-0.005254260564254598,2.906974681073792,0.6666779695500428,44.39022544545096,49.65267132718022,-0.16247709611704408,-0.2366403901490628,1.2604735592214382,6.240901436430406,16.28587786948469,1.720001220703125,-1.065669807497514,0.15899772644041832,-1.7851703455196173,2.103165798400454,-0.8130863095395995,1.1310817624204361,-1.4994735943076734,37.16212210643494,-9.532494000985068,0.9720840359800176,4,-0.5599975585937358,2.4250030517578267,2.8000030517578267,9.485004425048842,15.26999664306642,2,0.12250807283946541,-1.2454059519017266,118.0,3.703749752748082,117.87000274658205,1.0621817779324023,117.72000122070312,0.12250807283946541 6184,2018-04-26,119.31999969482422,119.5999984741211,117.38999938964844,117.94000244140624,438600.0,0.016527538650541018,1.2783556644473197,-4.599944051675736,62.8716978734934,51.99094660817811,-1.880050170122658,-2.0859035733010103,-0.6783874334228983,4.319494152455917,15.899535891784911,2.220001220703139,-0.6328347708167428,1.9735000610351534,-0.1725304796582634,4.11953060172857,0.9004847906884379,3.046515331381869,-3.170718099341201,91.56630105317826,40.87257514495166,1.0730152703467084,4,-1.8300018310546875,0.09000015258789062,1.2250003814697266,7.545001983642578,16.099998474121065,3,0.10040230797497407,2.906974681073792,117.37999725341795,-1.2454059519017266,118.0,3.703749752748082,117.87000274658205,0.10040230797497407 6185,2018-04-27,121.18000030517578,121.5199966430664,119.33999633789062,119.58999633789062,1000300.0,0.015588339047173605,-1.08612073402667,1.1521790810431165,68.03821984539405,54.99701299884896,-3.107411241694507,-3.863612673235423,-2.56751276385873,2.5041024528390494,15.776139287814262,2.1999969482421875,-0.07129883070692244,3.655500793457037,0.9077507875334732,6.403250799380601,2.281625790495255,5.029375796418819,-4.900001525878906,93.51151762405415,37.851263018676235,1.3738750029617846,4,-2.2800025939941406,-2.8800010681152344,-0.5025005340576172,5.685001373291016,13.980003356933594,4,0.07806567965546218,1.2783556644473197,119.31999969482422,2.906974681073792,117.37999725341795,-1.2454059519017266,118.0,0.07806567965546218 6186,2018-04-30,121.29000091552734,122.04000091552734,120.68000030517578,121.3499984741211,996400.0,0.0009077455856951744,-1.125002980235081,-0.03773421942851659,65.69401916855242,56.656005107718705,-2.789642701409136,-3.754183733091139,-2.624398465200102,2.419045937810438,15.417128001219757,1.3600006103515625,0.27107340835806326,3.5040012359619084,0.37418852768614386,6.633813944237673,1.9390948818240332,5.0689075900997835,-4.381202392578132,86.9791714957449,29.323856197547883,1.5649063541378798,4,-2.1300010681152344,-3.0699996948242188,-0.9775009155273438,5.575000762939453,16.030006408691435,0,0.08046831612300687,-1.08612073402667,121.18000030517578,1.2783556644473197,119.31999969482422,2.906974681073792,117.37999725341795,0.08046831612300687 6187,2018-05-01,122.01000213623048,122.44000244140624,120.72000122070312,120.75,1084900.0,0.005936196020021267,-1.6060630581163267,-21.000890132248458,72.925063506545,58.69610414539401,-3.1915482779641877,-4.282637245359993,-3.2853693764374015,1.7241177452319505,15.09586889587236,1.7200012207031108,0.7801404570811457,3.9630023956299,0.3496508787679744,7.576353912491825,2.1563266371989442,5.7696781540608555,-4.382835278320329,93.01947971523595,30.010306527910167,1.8066757584309623,5,-2.6500015258789205,-3.590000152587905,-2.135002136230483,4.854999542236314,15.359992980957017,1,0.08597654028443413,-1.125002980235081,121.29000091552734,-1.08612073402667,121.18000030517578,1.2783556644473197,119.31999969482422,0.08597654028443413 6188,2018-05-02,120.66000366210938,121.7300033569336,119.93000030517578,121.7300033569336,590200.0,-0.011064654130681584,2.3644926451189687,-0.8492046672439066,64.95537032075241,59.87505595080063,-1.6164860147133737,-2.867811753777488,-1.824078129125553,3.124166494735192,14.94911331042996,2.0800018310547017,1.1916259611600424,2.478503799438471,-1.318379234978451,6.275386833855393,0.580062282230017,4.376945316646925,-2.262783110839848,64.75252072021459,-1.4262939174140428,1.898441517208459,5,-1.3000030517578125,-2.240001678466797,-0.8500041961669922,6.204998016357422,17.069992065429688,2,0.1001160406466004,-1.6060630581163267,122.01000213623048,-1.125002980235081,121.29000091552734,-1.08612073402667,121.18000030517578,0.1001160406466004 6189,2018-05-03,121.1999969482422,121.31999969482422,119.4800033569336,120.86000061035156,814800.0,0.004475329601721256,5.344794927784062,-0.31775367744052896,74.75807424142856,61.971893615317846,-2.003464650646279,-3.3894109728548045,-2.1839242560117356,2.6258962773393932,15.136576265833579,1.839996337890625,1.366172747668415,2.8964973449707117,-1.1285951281588638,6.921589818100287,0.883951108405924,4.909043581535499,-2.155931294550797,59.99990155639415,-11.902070666215323,2.0125462365647846,5,-1.8399963378906392,-2.7799949645996236,-1.484996795654311,5.665004730224595,15.960006713867173,3,0.09447192439395713,2.3644926451189687,120.66000366210938,-1.6060630581163267,122.01000213623048,-1.125002980235081,121.29000091552734,0.09447192439395713 6190,2018-05-04,123.0199966430664,123.5,120.47000122070312,120.5199966430664,635100.0,0.015016499510321246,-1.3307764990345847,7.35302037519043,75.13899872439315,64.32132810139318,-3.3442850489353475,-4.932243328033422,-3.8453366770358457,0.8509622783571729,14.967400869169346,3.029998779296875,1.515258460506999,4.379997253417969,-0.04202966854347778,8.802024175379415,2.1689837924372455,6.591010714398692,-3.5399932861328125,88.0596080158054,14.215923946077368,2.211013460980723,5,-3.1299972534179688,-4.069995880126953,-3.672496795654297,3.8450050354003906,15.450004577636719,4,0.1007966335900381,5.344794927784062,121.1999969482422,2.3644926451189687,120.66000366210938,-1.6060630581163267,122.01000213623048,0.1007966335900381 6191,2018-05-07,123.79000091552734,124.83000183105469,122.55999755859376,123.0,1354700.0,0.006259179755101485,-1.718558551973386,0.3160003662109375,74.36529493766822,67.01521822929757,-3.560668865155648,-5.386131248738209,-4.491281319944491,0.14213571024134808,14.95875947540332,2.2700042724609233,1.6530434709974031,4.774001312255862,-0.059241240011473906,9.607243864523198,2.357380036122194,7.19062258838953,-4.30999755859375,80.5607250065955,8.759329192950787,2.41662127613367,5,-3.2350006103515625,-4.174999237060547,-4.442501068115234,3.075000762939453,13.709999084472656,0,0.09184912078917229,-1.3307764990345847,123.0199966430664,5.344794927784062,121.1999969482422,2.3644926451189687,120.66000366210938,0.09184912078917229 6192,2018-05-08,130.52999877929688,132.19000244140622,125.23999786376952,125.23999786376952,1295400.0,0.05444702975944571,-1.6276005197794348,6.696195930350487,83.21716741147031,71.32932289218861,-9.316053751580782,-11.683982248084448,-11.057613172121194,-6.5070895677094995,15.615080180061735,8.400001525878878,2.0538777802908896,10.85299911499024,3.8660274513071755,17.839970778673305,7.359513283148715,14.346484946831765,-10.05999755859375,86.9393880276725,15.475862562329255,3.4934858318415296,5,-5.7399978637695455,-7.234996795654311,-11.272499084472656,-3.664997100830078,6.759994506835909,1,0.05201875897051522,-1.718558551973386,123.79000091552734,-1.3307764990345847,123.0199966430664,5.344794927784062,121.1999969482422,0.05201875897051522 6193,2018-05-09,133.53999328613278,135.1199951171875,130.22000122070312,130.83999633789062,879800.0,0.023059791120700668,-1.487314638028589,0.5103963102004487,85.03824728075048,73.79227282632829,-10.943514912326947,-14.058540337948969,-13.789941710784518,-9.418744642294058,16.247493686395075,4.899993896484375,2.617127558266816,13.001993942260711,3.848666606054991,22.155321278466417,8.425330274157858,17.578657610363564,-10.97999572753902,89.8976811799224,20.541032240612523,4.576663668102856,5,-6.309997558593722,-8.779994964599581,-14.479993820190401,-6.674991607665987,4.4000091552734375,2,0.0286805603086131,-1.6276005197794348,130.52999877929688,-1.718558551973386,123.79000091552734,-1.3307764990345847,123.0199966430664,0.0286805603086131 6194,2018-05-10,134.3699951171875,134.3800048828125,131.72999572753906,133.99000549316406,1056800.0,0.006215380206559429,12.249742513827961,0.14073705685883492,90.4322410340702,76.28049740284786,-10.520512057611526,-14.221282498866856,-14.24566855615997,-10.124144328728335,16.907686373285298,2.6500091552734375,3.3352566097895675,12.945495986938482,2.1032470233732,23.787744950503765,7.524371505155841,18.366620468721123,-9.297998046874994,94.88054394220615,23.41027849969234,5.421124481782639,5,-7.069995880126953,-9.609996795654297,-15.864995956420898,-7.504993438720703,3.3899993896484375,3,0.02500558705402356,-1.487314638028589,133.53999328613278,-1.6276005197794348,130.52999877929688,-1.718558551973386,123.79000091552734,0.02500558705402356 6195,2018-05-11,135.03999328613278,136.24000549316406,134.24000549316406,134.6300048828125,1089000.0,0.004986218600074865,-2.3613807429443368,1.07894631168928,90.66792100556236,79.05537538473786,-10.077468374365154,-14.037385316456238,-14.537494988057986,-10.703658532042851,17.196376362260985,2.0,4.299672621238088,12.61649436950681,0.6226537425116874,24.61033499650192,6.619574056009242,18.613414683004365,-7.958396606445277,91.22798603063111,15.80856448103765,5.996920313497557,5,-7.179988861083956,-9.7199897766113,-16.859992980957003,-8.174991607665987,2.160003662109432,4,0.01569912974954435,12.249742513827961,134.3699951171875,-1.487314638028589,133.53999328613278,-1.6276005197794348,130.52999877929688,0.01569912974954435 6196,2018-05-14,134.80000305175778,135.39999389648438,133.53999328613278,135.22999572753906,874700.0,-0.001777178956655412,3.8312393484206675,-1.0487922885110654,89.58533026815063,80.90651613602736,-8.626744315676362,-13.03962237515816,-14.007170012308094,-10.404318148762314,17.385397330617927,1.860000610351591,4.936662221408284,11.471004104614224,-1.4025042165575883,24.344512425786036,5.034249944028318,17.90775826520013,-5.886724609374966,86.90907779410752,7.129548594078315,6.436754160585908,5,-6.939998626708956,-9.4799995422363,-16.797502517700167,-7.935001373290987,1.7200012207031534,0,0.02722550508797994,-2.3613807429443368,135.03999328613278,12.249742513827961,134.3699951171875,-1.487314638028589,133.53999328613278,0.02722550508797994 6197,2018-05-15,135.16999816894528,135.80000305175778,133.55000305175778,134.03999328613278,1266200.0,0.0027447708368777413,-1.1327162279433034,-2.627963094393013,92.41778563962365,83.95789561590193,-7.748520550498455,-12.695640374627871,-14.16455432597428,-10.696561219705359,18.06159718594509,2.25,5.405968834170224,10.974499130249,-2.654169902389384,24.60316816288737,4.1601646139298225,17.788833646568193,-4.7913743164062055,82.22580457104283,-2.8229040968730885,6.814334516319188,5,-7.309993743896456,-9.8499946594238,-16.919998168945284,-8.304996490478487,0.6500091552734943,1,0.017237566491215883,3.8312393484206675,134.80000305175778,-2.3613807429443368,135.03999328613278,12.249742513827961,134.3699951171875,0.017237566491215883 6198,2018-05-16,135.72999572753906,136.03999328613278,133.99000549316406,135.14999389648438,517100.0,0.004142913118145186,2.4166550106177156,0.5132737387922653,91.88366072788178,85.86073855884118,-6.644806787155375,-12.511756133696366,-14.551986260659078,-11.178114227873465,19.271632204341476,2.0499877929687216,6.0159797869123395,10.654996871948242,-3.584851459685183,24.894845203581653,3.5350727061315297,17.774921037764955,-4.179095546874976,88.69160396253992,4.282786231932988,7.119924165816708,5,-7.374992370605469,-10.409992218017578,-17.069995880126953,-8.864994049072266,-0.7699890136718466,2,0.01149338840122871,-1.1327162279433034,135.16999816894528,3.8312393484206675,134.80000305175778,-2.3613807429443368,135.03999328613278,0.01149338840122871 6199,2018-05-17,133.22999572753906,136.24000549316406,132.96000671386722,135.30999755859378,1051700.0,-0.01841892049432048,-1.5038351106271037,-3.5861987319460646,79.78252990760609,86.37668646808707,-2.5243581715584185,-9.36153924282516,-11.969388768029773,-8.603191583661797,20.375378806967685,3.2799987792968466,6.483901220663327,7.437496948242185,-6.933547688239656,21.808541584724026,0.2519746300012571,14.623019266483098,-0.7412744843749692,8.231375431478842,-71.92676481787107,7.185522318240918,5,-3.8299942016601562,-7.909992218017578,-14.569995880126953,-6.364994049072266,-0.2599945068359375,3,0.03535244963528572,2.4166550106177156,135.72999572753906,-1.1327162279433034,135.16999816894528,3.8312393484206675,134.80000305175778,0.03535244963528572 6200,2018-05-18,134.22999572753906,135.91000366210938,132.83999633789062,133.25,912600.0,0.00750581724888022,-2.4111134658585174,-0.4711513773245727,80.63449769654834,87.07326455240708,-1.9746512336220121,-9.550913068979298,-12.795774944710146,-9.530794628651478,21.295434140992587,3.07000732421875,7.267539700660791,7.611997222900385,-6.703250670757257,21.927245116558026,0.45437327607155,14.769621169729206,2.010009765625,40.88222490496942,-36.82629519717322,7.157623946828824,5,-3.4899940490722656,-8.909992218017578,-15.569995880126953,-7.534992218017578,-0.6999969482421875,4,0.026298136717981313,-1.5038351106271037,133.22999572753906,2.4166550106177156,135.72999572753906,-1.1327162279433034,135.16999816894528,0.026298136717981313 6201,2018-05-21,132.25,135.13999938964844,132.1300048828125,134.55000305175778,878700.0,-0.014750769504292216,-1.3700806795585754,-2.3469521214480054,72.87759848939123,85.92442356106496,1.4880847102831183,-6.786304141631234,-10.734451100849228,-7.48119696211802,22.062005028726723,3.0099945068359375,7.9305998139269605,4.913001632690424,-8.990824616379058,18.81682788175989,-2.038911491844317,11.864914757225165,3.9900054931640625,2.9195887924025348,-69.84274874473697,6.951913124534736,5,0.9800033569335938,-6.439998626708984,-13.90999984741211,-6.020000457763672,-1.4400024414062216,0,0.037429088455517734,-2.4111134658585174,134.22999572753906,-1.5038351106271037,133.22999572753906,2.4166550106177156,135.72999572753906,0.037429088455517734 6202,2018-05-22,131.35000610351562,133.02000427246094,130.44000244140622,132.30000305175778,935700.0,-0.006805246854324154,1.1589978995218297,0.413041603364883,74.37305263978202,84.7394019342907,2.81238093848296,-5.096163464680373,-9.802852583702972,-6.530179103450678,23.074077717704437,2.580001831054716,8.513055931614645,3.345507431030285,-9.938962212817586,16.62997707487814,-3.2967273908936363,9.98774225295422,4.7255993652343875,15.689710056852526,-55.686350319408014,6.642234821923931,5,1.9899978637695312,-5.090003967285156,-13.010005950927734,-5.120006561279297,2.199996948242159,1,0.03936047147855404,-1.3700806795585754,132.25,-2.4111134658585174,134.22999572753906,-1.5038351106271037,133.22999572753906,0.03936047147855404 6203,2018-05-23,131.75999450683594,132.11000061035156,130.77000427246094,131.1300048828125,829000.0,0.0031213428570167068,1.015029312896527,-0.6631491029409601,74.22022535455754,82.9380668587893,2.372880452205038,-4.60995617634633,-10.183880126755355,-6.884964075547501,23.69148414333249,1.339996337890625,9.156090626244264,3.036495971679699,-9.353235665273274,15.426227608632672,-3.1583698467967736,9.231361790156186,3.9774747802734396,22.758471912004566,-47.98880969755129,6.194865818476485,5,1.5800094604492188,-5.499992370605469,-13.419994354248047,-6.444995880126939,1.1399993896484375,2,0.030813699048630516,1.1589978995218297,131.35000610351562,-1.3700806795585754,132.25,-2.4111134658585174,134.22999572753906,0.030813699048630516 6204,2018-05-24,131.30000305175778,132.02999877929688,130.39999389648438,131.83999633789062,965500.0,-0.0034911314075251054,2.543495928217206,-0.8571463172427607,70.2544693097134,80.66990555925052,2.6279546887793117,-3.3797144023049412,-9.663569281929625,-6.360067925034954,25.107427851140667,1.6300048828125,8.93166735064709,1.9775043487548487,-9.631815398594881,13.586824096104579,-3.827155524920016,7.782164222429714,4.119618224609411,16.334075501793983,-50.06602204881333,5.804659873674863,5,2.0199966430664347,-5.040000915527315,-13.02500343322751,-5.9850044250487855,2.029998779296932,3,0.02787512244509749,1.015029312896527,131.75999450683594,1.1589978995218297,131.35000610351562,-1.3700806795585754,132.25,0.02787512244509749 6205,2018-05-25,130.63999938964844,132.00999450683594,130.22999572753906,131.05000305175778,938500.0,-0.005026684286131955,-1.8942811065624612,0.7592754810815995,66.84706308846029,78.1434314281738,2.9035186768214203,-2.081365787420708,-8.947737678581788,-5.66548263540173,26.86696587763034,1.779998779296875,8.314022657277519,0.8445007324218636,-10.120980009181494,11.809981474025207,-4.638239638379815,6.3272411032235425,4.378051696328129,8.350373855591673,-53.934518972835505,5.482740370801673,5,2.595001220703125,-4.379997253417969,-12.35999870300293,-6.99999618530272,4.2400054931640625,4,0.017835286603953504,2.543495928217206,131.30000305175778,1.015029312896527,131.75999450683594,1.1589978995218297,131.35000610351562,0.017835286603953504 6206,2018-05-29,131.05000305175778,131.22999572753906,128.72999572753906,129.89999389648438,896500.0,0.0031384236376674757,2.311270324073606,-2.804875325642105,51.85716418837681,73.6366957113686,2.129585906563136,-1.8157799065847087,-9.324044903811767,-6.043598333092817,28.254029900316635,2.5,7.4837291653000335,0.7665042877196981,-9.44819930285459,10.981207878294,-4.340847507567446,5.873856083006842,3.4892424983750345,54.079317090520405,-4.8768113358213725,5.107351795287151,5,1.4349975585937784,-4.790000915527315,-12.737503051757784,-12.660003662109347,5.270004272460994,1,0.018924041738172415,-1.8942811065624612,130.63999938964844,2.543495928217206,131.30000305175778,1.015029312896527,131.75999450683594,0.018924041738172415 6207,2018-05-30,132.5,132.97000122070312,131.07000732421878,131.58999633789062,750800.0,0.011064455661779382,1.0540406789726025,0.7913012326349924,45.81994811503021,68.51850542105177,0.29169509516654557,-2.571436679964876,-10.702814222748515,-7.48664261603659,29.75100093917681,1.919998168945341,6.558637279451645,1.6920013427734375,-7.784572914728045,11.168575600274934,-3.046285785977318,6.430288471524179,1.3421355714215792,88.91507991060664,32.4735973280568,4.738287128750747,5,-0.0149993896484375,-6.239997863769531,-14.1875,-14.110000610351562,5.460006713867216,2,-0.012754735406839357,2.311270324073606,131.05000305175778,-1.8942811065624612,130.63999938964844,2.543495928217206,131.30000305175778,-0.012754735406839357 6208,2018-05-31,132.74000549316406,133.27999877929688,131.44000244140622,132.5,2219300.0,0.0018113622125590645,1.7878899973412987,0.26374123880747175,43.12238362398097,64.44515583398231,-0.4660540039302532,-1.9605550625157662,-10.89215773341516,-7.750802115028989,31.736284907539087,1.8399963378906534,5.630222751080311,1.3280067443847656,-6.880210693441057,9.536224182210603,-2.77610197452816,5.432115463297677,-4.010009765625,88.1320236494304,35.042864364208675,4.104108718912918,5,-0.42000579833984375,-6.480003356933594,-14.427505493164062,-14.350006103515625,6.330001831054716,3,0.00610213594299891,1.0540406789726025,132.5,2.311270324073606,131.05000305175778,-1.8942811065624612,130.63999938964844,0.00610213594299891 6209,2018-06-01,132.64999389648438,133.83000183105472,132.39999389648438,133.5,913200.0,-0.0006781045122400409,-1.1185206953455673,-3.5416110369381397,39.39660623161205,59.86316789343384,-0.5218454172567419,-1.0211088537415947,-10.708931510511647,-7.701201307210823,34.09875212438385,1.430007934570341,4.556199659153094,0.6654953002929744,-5.995040301092899,7.326030901678848,-2.6647725003999767,3.9957631009859256,-3.8289981079101665,76.86261720830274,27.41641891687366,3.330267800692939,6,-0.714996337890625,-5.834991455078125,-14.337493896484375,-14.259994506835938,7.350006103515625,4,0.0018846589634606836,1.7878899973412987,132.74000549316406,1.0540406789726025,132.5,2.311270324073606,131.05000305175778,0.0018846589634606836 6210,2018-06-04,135.41999816894528,135.85000610351562,132.8800048828125,133.30999755859378,495600.0,0.02088205352367023,-1.0000102753273976,-2.4823358345599447,52.24636110730256,57.570808184312874,-3.470227583185334,-2.966603887495893,-13.241035502217201,-10.474203855123022,35.883044423441135,3.20001220703125,3.534479419496165,2.815499496459921,-2.5052711049716834,8.136270097891526,0.1551141957441189,5.475884797175723,-6.398642138671846,93.96057151796829,47.218577655306234,2.6603853007158,6,-3.1299972534179403,-7.62999725341794,-16.969999313354464,-17.029998779296847,4.350006103515653,0,-0.0154334394192146,-1.1185206953455673,132.64999389648438,1.7878899973412987,132.74000549316406,1.0540406789726025,132.5,-0.0154334394192146 6211,2018-06-05,135.16000366210938,136.44000244140622,134.61000061035156,135.27999877929688,367800.0,-0.001919912201678975,-1.9999999999999534,-0.05686970733506564,49.96349701901621,54.85863533756111,-3.077691451995605,-1.9089975254079832,-12.685485419311874,-10.206135977907238,37.33333922151879,1.830001831054659,2.9236197308778173,1.9870048522949162,-1.472436414996622,5.446446119586454,0.2572842186491471,3.7167254859406853,-5.728928627441405,76.16387442886072,32.50954264750273,1.7297206336457702,6,-2.5750045776367188,-7.200000762939467,-16.56000518798828,-16.770004272460938,5.80999755859375,1,-0.0020716097344659623,-1.0000102753273976,135.41999816894528,-1.1185206953455673,132.64999389648438,1.7878899973412987,132.74000549316406,-0.0020716097344659623 6212,2018-06-06,137.32000732421878,137.78999328613278,135.13999938964844,135.13999938964844,408400.0,0.01598108614667737,-1.4311782122083607,-18.167472024415293,55.19951698776014,52.74522329680585,-4.807336196862565,-3.725222740516557,-14.578702911275812,-12.368576308184473,37.07758960684414,2.6499938964843466,2.2080850930813654,3.807508087158226,0.11530419263561953,7.499711981680832,1.9614061398969227,5.653610034419529,-7.3282180970117565,92.59863559796607,52.38404359051764,1.8461019472613038,6,-4.060012817382841,-8.685009002685575,-18.63000679016116,-18.93000793457034,2.6399993896484375,2,-0.007282260025219478,-1.9999999999999534,135.16000366210938,-1.0000102753273976,135.41999816894528,-1.1185206953455673,132.64999389648438,-0.007282260025219478 6213,2018-06-07,137.3699951171875,138.21000671386722,136.77999877929688,137.58999633789062,794700.0,0.00036402410648506134,-1.042877384196226,-0.1009176238372202,66.12151670685382,52.28600634093256,-4.445332927590584,-3.661280130660657,-14.293281473041901,-12.429037815834704,36.32885732726635,1.430007934570341,1.792608726767412,3.6659957885742074,-0.40960112437835505,7.74159270152677,1.6281973320979262,5.703794245050489,-6.598385484087913,85.54200097172755,39.576440774868175,2.0377984564762777,6,-3.899993896484375,-8.52499008178711,-18.47999382019043,-18.979995727539062,2.290008544921875,3,0.004295054361590278,-1.4311782122083607,137.32000732421878,-1.9999999999999534,135.16000366210938,-1.0000102753273976,135.41999816894528,0.004295054361590278 6214,2018-06-08,137.72999572753906,137.83000183105472,136.44999694824222,137.07000732421878,365000.0,0.0026206640689216965,2.2093114032751022,-2.9999306422526106,64.34428382390837,52.00791975598234,-4.243577721642282,-3.9596654132396907,-14.280983766623606,-12.79608785755002,35.47277644318941,1.3800048828125,1.4274472693461178,3.857996368408209,-0.5929158939395904,8.308908630756008,1.6325402372343092,6.083452499582108,-6.065778444747366,90.99416845353751,42.55207715653245,2.225456131173904,6,-4.2599945068359375,-8.884990692138672,-18.839994430541992,-19.339996337890625,2.2400054931640625,4,0.009729264780713232,-1.042877384196226,137.3699951171875,-1.4311782122083607,137.32000732421878,-1.9999999999999534,135.16000366210938,0.009729264780713232 6215,2018-06-11,137.16000366210938,138.41000366210938,137.10000610351562,138.22000122070312,406600.0,-0.004138474429036254,-1.2203486267004604,-1.60608512704328,72.75261195929485,54.329636174973245,-2.9630586990785446,-3.396862918603887,-13.363753640571176,-12.269902792753257,34.322292271212376,1.30999755859375,1.0315067752947016,3.182003784179699,-1.4819111091259174,7.845918677485315,0.8500463375268907,5.513961230832507,-4.710291647588605,67.10528957544462,12.371819436282166,2.331957446652805,6,-2.4199981689453125,-7.720001220703125,-18.270002365112305,-18.770004272460938,2.970001220703125,0,0.020705717862817385,2.2093114032751022,137.72999572753906,-1.042877384196226,137.3699951171875,-1.4311782122083607,137.32000732421878,0.020705717862817385 6216,2018-06-12,138.47000122070312,138.80999755859378,136.96000671386722,137.49000549316406,272500.0,0.009550871417449702,1.2289202033293043,-0.9245264006449012,81.78574445301255,58.325835768082385,-3.475308075701122,-4.656560293533062,-14.253840231694852,-13.646393007552689,33.47746060536709,1.8499908447265625,0.855111573896437,4.3085014343261605,-0.7626019988981341,9.379604867550455,1.7729497177140274,6.844053150938294,-5.185848375519953,90.73578998573835,29.780343706256893,2.5355517166121455,6,-3.345001220703125,-7.785003662109347,-19.05000114440918,-20.080001831054688,1.160003662109375,1,0.009388337114879963,-1.2203486267004604,137.16000366210938,2.2093114032751022,137.72999572753906,-1.042877384196226,137.3699951171875,0.009388337114879963 6217,2018-06-13,137.5,138.8800048828125,137.46000671386722,138.83000183105472,336500.0,-0.007005136218328434,-1.0141983658893325,-1.357150642273287,74.40479665967317,61.80165943871486,-1.9237752894143227,-3.6923602836455984,-12.89007567856865,-12.802690045087274,32.524181624069,1.419998168945284,0.8197356167038095,3.2220001220703125,-2.0497417633682176,8.493742007508843,0.5861291793510475,5.8578710647895775,-3.331712000671132,43.20986103872388,-21.644602881143946,2.6358709427192637,6,-1.8600006103515625,-5.439998626708984,-17.41499900817871,-19.110000610351562,1.339996337890625,2,0.02523637251420463,1.2289202033293043,138.47000122070312,-1.2203486267004604,137.16000366210938,2.2093114032751022,137.72999572753906,0.02523637251420463 6218,2018-06-14,137.28999328613278,138.19000244140622,136.85000610351562,137.74000549316406,411900.0,-0.0015273215553979202,-1.0150524311052553,0.33835457705679284,76.02078693392738,65.87101285008322,-1.1180540675142936,-3.5410411398255235,-12.318668138459842,-12.739048690527284,31.336823708276597,1.3399963378905966,1.179722450758419,2.9339935302733977,-2.472642346253423,8.340629406800218,0.23067559200998744,5.637311468536808,-2.273596247776851,34.567637658315334,-34.919677615704614,2.7033179382634103,6,-1.409988403320284,-3.484992980957003,-13.247491836547837,-15.409992218017564,2.25,3,0.01944798279776827,-1.0141983658893325,137.5,1.2289202033293043,138.47000122070312,-1.2203486267004604,137.16000366210938,0.01944798279776827 6219,2018-06-15,137.94000244140622,138.69000244140622,136.94999694824222,137.5,754500.0,0.004734570522694437,-1.2597348552404828,-0.9777566797774419,81.73910159022904,69.14798401485284,-1.0490847072634892,-4.0265388144419205,-12.617739989354334,-13.545264552574181,30.65903416900271,1.7400054931640057,1.5885774463482676,3.348502349853476,-2.2582344184388887,8.95523911814584,0.5451339657072936,6.151870733999658,-2.228155991048112,53.69443316946898,-22.554447085355974,2.803368384146181,6,-1.1949996948241903,-4.13500213623044,-11.945005416870089,-14.595005035400362,-0.19000244140622158,4,0.01246919813151215,-1.0150524311052553,137.28999328613278,-1.0141983658893325,137.5,1.2289202033293043,138.47000122070312,0.01246919813151215 6220,2018-06-18,137.75999450683594,138.25,136.69999694824222,137.67999267578122,361400.0,-0.0013049726793121774,1.924498697260595,0.18182133444313364,79.76920952298448,72.45972984862709,-0.5612645528155724,-3.761359460275713,-12.00202318687306,-13.539743641003284,29.945923459365936,1.550003051757784,2.0564092249933026,2.9919944763183537,-2.7864452790912253,8.770434231727933,0.1027745986135642,5.881214354023143,-1.4778795386360457,48.62356424416706,-29.17260057667874,2.8892198777047833,6,-0.7499923706054688,-3.9549942016601562,-11.729995727539062,-14.414997100830078,1.800003051757841,0,0.016042441942442975,-1.2597348552404828,137.94000244140622,-1.0150524311052553,137.28999328613278,-1.0141983658893325,137.5,0.016042441942442975 6221,2018-06-19,137.19999694824222,137.78999328613278,135.91000366210938,136.72000122070312,539800.0,-0.004065023090327857,1.2650635634117853,5.9998092695004175,72.63963308416605,74.39752052600551,0.3559717143818375,-2.9634436493619774,-11.003195711775234,-13.158143073255559,29.37332770671991,1.879989624023409,2.6134186530672423,2.184497070312517,-3.5637914602900196,7.932785600915054,-0.6896471949887371,5.058641335613771,1.680007934570284,43.434099526310796,-31.594235584160977,2.8741442653012634,6,0.19500732421872158,-3.3949966430664347,-10.60999298095706,-13.294994354248075,1.9700012207030682,1,0.021355743438358887,1.924498697260595,137.75999450683594,-1.2597348552404828,137.94000244140622,-1.0150524311052553,137.28999328613278,0.021355743438358887 6222,2018-06-20,136.52000427246094,137.69999694824222,136.03999328613278,137.32000732421878,522400.0,-0.004956214948297677,1.128233970753651,-1.6666878596178516,67.46763503032022,74.54708922861289,1.0175569628502785,-1.9776642803002176,-9.91675443899635,-12.694566342680957,29.590646963424106,1.6600036621094318,2.7948721658989086,1.24600448608399,-4.268467282426457,6.760476254594437,-1.511231398171219,4.003240370339199,2.3006005859375023,21.942477633240248,-49.303877782843486,2.7572358842552176,6,0.875,-2.7150039672851562,-9.930000305175781,-12.615001678466797,-0.22000122070315342,2,0.022780548732951544,1.2650635634117853,137.19999694824222,1.924498697260595,137.75999450683594,-1.2597348552404828,137.94000244140622,0.022780548732951544 6223,2018-06-21,135.82000732421878,137.22999572753906,135.3800048828125,136.66000366210938,318700.0,-0.005127431338524779,-1.1511506183353737,1.0499914169638211,63.86708424779351,74.49406705348903,1.6478559886251674,-1.0096722370330724,-8.77814735684018,-12.177814008334622,29.662976255292172,1.8499908447265625,3.0372826180359027,0.34300689697269604,-4.91997906018608,5.605992854131472,-2.288486081606692,2.974499875552084,2.942385510253871,13.293134922831088,-54.87816007988985,2.631492978579387,6,1.3099975585937216,-2.015007019042997,-9.230003356933622,-11.420005798339872,-1.0300140380859943,3,0.022235229353675168,1.128233970753651,136.52000427246094,1.2650635634117853,137.19999694824222,1.924498697260595,137.75999450683594,0.022235229353675168 6224,2018-06-22,134.96000671386722,137.41999816894528,134.63999938964844,136.08000183105472,1090500.0,-0.006331914033097075,-2.159071993341522,1.3333333333333786,47.58407570419741,71.69756302514486,2.3173015923988487,0.1460750115470546,-7.490802828904592,-11.497859827326238,29.751876403394068,2.7799987792968466,3.0054347372814902,-0.699993896484358,-5.592965111227386,4.19297731825867,-3.146479503855886,1.7464917108871703,3.6670906025390195,8.864467316187358,-53.729510654276254,2.446485607371514,6,1.7999954223632528,-1.1550064086914347,-8.122503280639677,-9.640003204345732,0.46998596191400566,4,0.03393587984902613,-1.1511506183353737,135.82000732421878,1.128233970753651,136.52000427246094,1.2650635634117853,137.19999694824222,0.03393587984902613 6225,2018-06-25,132.97000122070312,134.85000610351562,132.0,134.85000610351562,442000.0,-0.014745149630758125,2.0319135121096035,1.67858310626703,40.26665581597222,67.08433095436261,4.079448850079984,2.444941971830019,-5.036830575647997,-9.69651046557317,29.42380065161178,2.960006713867216,2.7502712271479197,-2.806499481201172,-7.290031541583346,1.6770325791810023,-5.048265511392259,-0.5647334510100848,5.4178702200976545,16.7530629616844,-42.301680327437246,2.2417660301910836,6,2.470001220703125,0.8349990844726562,-5.60999870300293,-7.649997711181641,-2.0800018310546875,0,0.03594794867575479,-2.159071993341522,134.96000671386722,-1.1511506183353737,135.82000732421878,1.128233970753651,136.52000427246094,0.03594794867575479 6226,2018-06-26,133.52999877929688,134.3800048828125,132.66999816894528,133.19000244140622,333600.0,0.004211457873601665,-1.478261831048148,-0.18084864619182084,30.36263760590218,62.19075772616583,3.0676120426661555,2.192685912102206,-5.169336132879266,-10.445260056312222,29.809724136664627,1.710006713867216,2.4989032327809184,-2.3705017089843636,-6.419783793743335,1.6787803757746076,-4.3951427513638635,-0.3458606666048638,4.346842946239832,26.84209821846836,-26.814174274841005,2.024641042379488,6,1.81500244140625,0.27500152587890625,-5.499996185302734,-8.20999526977539,1.2799987792969034,1,0.04515838264376448,2.0319135121096035,132.97000122070312,-2.159071993341522,134.96000671386722,-1.1511506183353737,135.82000732421878,0.04515838264376448 6227,2018-06-27,130.80999755859378,134.67999267578122,130.72999572753906,133.75999450683594,567300.0,-0.0203699636453889,-1.540190464975916,-8.67655506686931,23.376649112464207,56.341409079336586,5.295742784307123,5.037879355015917,-2.081709016136699,-7.87362337846605,29.963333738639808,3.949996948242159,2.1094826893561844,-5.006002807617165,-9.409142040698384,-0.6028635745359452,-7.2075724241577745,-2.804433191076555,6.596696828899979,1.1958415823522441,-46.42662712627899,2.201569616540609,6,3.900001525878878,2.995002746582003,-1.2899951934814737,-5.489994049072294,7.3899993896484375,2,0.06390949290100556,-1.478261831048148,133.52999877929688,2.0319135121096035,132.97000122070312,-2.159071993341522,134.96000671386722,0.06390949290100556 6228,2018-06-28,133.55000305175778,134.69000244140622,130.74000549316406,130.83000183105472,667600.0,0.020946453209256255,-1.7241415597672045,-0.9220352659428545,35.782349643961695,51.2351033075291,2.200874103609067,2.489295740307483,-4.4243413351514675,-10.63675459123931,30.02659340486892,3.949996948242159,1.512118252867964,-2.3064971923828352,-6.6041455412720325,1.991151156506362,-4.455321366827434,-0.15767301793823663,3.18902146974051,42.15256046492508,0.015645916241048496,2.1488241744445933,6,0.9399948120117472,0.25499725341799717,-3.7499999999999716,-8.2299995422363,6.479995727539091,3,0.020591538278993626,-1.540190464975916,130.80999755859378,-1.478261831048148,133.52999877929688,2.0319135121096035,132.97000122070312,0.020591538278993626 6229,2018-06-29,132.89999389648438,134.55000305175778,132.77000427246094,133.86000061035156,581200.0,-0.0048671594190941025,-1.9180643628131062,-0.3529434864073495,35.58862881778677,46.32614989584046,2.3029543903199112,3.3297105744678674,-3.400175187616128,-9.946344611279514,29.92006735667625,1.7799987792968466,1.0154210926593805,-2.9690063476562614,-7.228672337701283,1.2906596423887606,-5.098839342678758,-0.8391733526337646,3.2381277456179873,52.66972582395402,13.125575807738336,2.129832995022505,6,1.3600006103515625,0.9050064086914062,-3.0999908447265625,-7.579990386962891,5.8600006103515625,4,0.014221215022180766,-1.7241415597672045,133.55000305175778,-1.540190464975916,130.80999755859378,-1.478261831048148,133.52999877929688,0.014221215022180766 6230,2018-07-02,133.33000183105472,133.41999816894528,132.08000183105472,132.08000183105472,318000.0,0.0032355752770407697,-1.143994140624909,-1.3020742271318446,31.510846333455177,41.75628470131704,1.3169603979980025,2.882905199148098,-3.40591923292223,-10.260071224061278,29.329465468447037,1.3399963378905682,0.4912282456161847,-2.434498596191389,-6.840573087057692,1.9715758946749133,-4.637535841624526,-0.23146135075825214,2.2673072195913164,65.65660847015606,31.241685883687154,2.2030372454331455,7,0.8849945068359091,0.47499847412106533,-3.540000915527372,-8.009998321533232,4.940002441406222,0,0.015750324877273014,-1.9180643628131062,132.89999389648438,-1.7241415597672045,133.55000305175778,-1.540190464975916,130.80999755859378,0.015750324877273014 6231,2018-07-03,134.8800048828125,135.69999694824222,134.08999633789062,134.08999633789062,277400.0,0.011625313361367962,-3.0759068258199815,0.6320068359375,40.9530814656825,38.81022319413508,-0.6668703622051737,1.3816897465952707,-4.509735559561477,-11.600729831923104,28.124968491209824,2.3699951171875,-0.1676115669828846,-0.8704956054687614,-5.286425740637611,3.5454345297000884,-3.0784606730532005,1.3374694621156777,-4.1500091552734375,83.50116973786771,48.12508922905993,2.2079650675844316,7,-0.8050079345703125,-1.0750045776367188,-5.132503509521484,-9.560001373291016,4.779998779296875,1,-0.02958189018921442,-1.143994140624909,133.33000183105472,-1.9180643628131062,132.89999389648438,-1.7241415597672045,133.55000305175778,-0.02958189018921442 6232,2018-07-05,136.32000732421878,136.60000610351562,133.99000549316406,135.36000061035156,593500.0,0.010676174297720387,2.4342016764543493,1.2151852281068076,46.912846393602166,36.92641898811381,-2.389508114574056,-0.1444789511186002,-5.481809759156107,-12.840528504054106,26.654561017546236,2.6100006103515625,-0.7857119614393184,0.6195068359375284,-3.7439314843713305,4.982945156246387,-1.5622123242169152,2.801225996091972,-5.490611572265664,95.22186433219419,57.27557800420226,2.1817191601544335,7,-2.245010375976591,-1.5150070190429972,-6.947505950927763,-11.000003814697294,4.0,3,-0.011076948976635914,-3.0759068258199815,134.8800048828125,-1.143994140624909,133.33000183105472,-1.9180643628131062,132.89999389648438,-0.011076948976635914 6233,2018-07-06,137.96000671386722,138.67999267578122,136.19999694824222,136.36000061035156,299800.0,0.012030511308203762,-1.5833108161805785,1.6666613685130534,50.05989293281683,37.20150979129375,-4.1281437418619475,-1.8319339751477912,-6.605188704487119,-14.312664758761798,25.3053325212215,2.4799957275390057,-1.2329945776218096,2.2300056457519872,-2.1885871706193143,6.648598462123289,0.02070923756633647,4.439302053937638,-6.8997865478515905,89.09110665677233,50.941826323739456,2.2092964081856517,7,-3.2550125122070597,-3.1550064086914347,-8.5875053405762,-12.640003204345732,1.169998168945284,4,0.0017395638061452612,2.4342016764543493,136.32000732421878,-3.0759068258199815,134.8800048828125,-1.143994140624909,133.33000183105472,0.0017395638061452612 6234,2018-07-09,139.07000732421878,140.32000732421878,138.17999267578122,138.69999694824222,465600.0,0.00804581441238783,-2.0354410380164363,0.23125560281523175,53.71529018929368,38.695802499440575,-5.133692812546656,-2.9896793692252857,-7.237560617664798,-15.256383425540093,24.28121323431753,2.3600006103515625,-1.568425154014136,3.2730056762695483,-1.3108263993803178,7.856837751919414,0.9810896384446153,5.564921714094481,-7.55260080761721,84.83010720032887,46.0226851868626,2.2919160378249313,7,-3.545005798339872,-3.545005798339872,-9.780006408691435,-13.750003814697294,1.8599853515624716,0,0.006902936683105487,-1.5833108161805785,137.96000671386722,2.4342016764543493,136.32000732421878,-3.0759068258199815,134.8800048828125,0.006902936683105487 6235,2018-07-10,140.0,140.16000366210938,138.66999816894528,139.49000549316406,425500.0,0.006687226769271026,2.5903667616509556,1.378324879376469,57.777779661577256,41.74192939451558,-5.544694604816925,-3.8957337939489207,-7.729232883984622,-16.03870528776295,23.04566903263867,1.490005493164091,-1.8029129973177191,4.060998535156244,-0.8638866104159604,8.985883680728449,1.598555962370142,6.523441107942347,-7.778385418789043,94.94459349681644,54.37927061621042,2.4624425727860966,7,-4.474998474121094,-4.474998474121094,-10.625,-14.679996490478516,-0.279998779296875,1,-0.00885718209402897,-2.0354410380164363,139.07000732421878,-1.5833108161805785,137.96000671386722,2.4342016764543493,136.32000732421878,-0.00885718209402897 6236,2018-07-11,139.77000427246094,140.07000732421878,138.82000732421878,138.97000122070312,369500.0,-0.0016428266252790369,-1.2727461887390374,1.5686503306106574,59.259249598750834,45.728885004102985,-4.846087165797002,-3.7559193976256893,-7.058098291107342,-15.620480110559328,21.635749357935076,1.25,-1.751337537151585,3.766002655029297,-1.3308481252322508,8.862853435290845,1.217577264898523,6.314428045160071,-6.9005182718093465,91.31117073205967,46.3912346223489,2.548425390130772,7,-4.239997863769531,-4.245002746582031,-9.730003356933594,-14.450000762939453,1.5800018310546875,2,-0.01073191639227522,2.5903667616509556,140.0,-2.0354410380164363,139.07000732421878,-1.5833108161805785,137.96000671386722,-0.01073191639227522 6237,2018-07-12,140.97000122070312,141.5,140.25999450683594,140.94000244140625,475900.0,0.008585511279680436,1.275247081221827,0.03749833107631273,64.26589659877285,48.89372355463756,-4.976677366286651,-4.935678190643699,-7.8171283193969145,-16.62511513897924,20.30717012082664,1.7299957275390625,-1.387979455073463,4.792499542236328,-0.7366778570873578,10.321676941560014,2.027910842574471,7.557088241898185,-7.504473514166165,90.0000287901514,39.38256264156864,2.764588699661848,7,-4.180000305175781,-4.855003356933594,-10.697500228881836,-15.549999237060561,2.149993896484375,3,-0.009292739925161886,-1.2727461887390374,139.77000427246094,2.5903667616509556,140.0,-2.0354410380164363,139.07000732421878,-0.009292739925161886 6238,2018-07-13,139.96000671386722,142.10000610351562,139.52999877929688,141.0,284900.0,-0.007164605930978563,-1.7052578321380674,-34.667853509663345,63.73625452313809,52.02123752189882,-3.30987148329001,-3.916181434657801,-6.3252901900916925,-15.390596435328717,19.154213256578462,2.57000732421875,-0.9502925235004795,3.649004364013706,-2.11712762542345,9.415136353450862,0.765938369295128,6.532070358732284,-5.691031777983966,45.40836583600084,-10.057219074385898,2.8830659947185784,7,-2.8700027465820597,-3.545005798339872,-9.012510299682646,-13.86500930786137,4.959991455078097,4,0.002572167712792117,1.275247081221827,140.97000122070312,-1.2727461887390374,139.77000427246094,2.5903667616509556,140.0,0.002572167712792117 6239,2018-07-16,139.66000366210938,140.41000366210938,138.8800048828125,139.97999572753906,245200.0,-0.0021434912644092696,1.5932008327622103,0.30768666461259403,70.26044362292066,56.326748331839426,-2.179295342978577,-3.6688153135965536,-5.554403266797465,-14.835675663909825,17.652044448940224,1.529998779296875,-0.0842396281743163,3.2630012512207145,-2.6547431510325907,9.18074565347402,0.30412905009404767,6.221873452347381,-4.4513049861102445,28.86306714296577,-30.19818406878095,2.958872201126654,7,-1.6149978637695312,-3.2450027465820312,-8.502500534057617,-13.354999542236314,4.470001220703125,0,-0.003794921705566834,-1.7052578321380674,139.96000671386722,1.275247081221827,140.97000122070312,-1.2727461887390374,139.77000427246094,-0.003794921705566834 6240,2018-07-17,139.97000122070312,140.41000366210938,138.66999816894528,139.11000061035156,242400.0,0.0022196588175935617,1.0000000000000326,-2.687568547041152,69.8031936457412,59.53231635184594,-1.61856694875965,-4.010369232027585,-5.4388791563323196,-14.909357640266904,16.196130945001634,1.740005493164091,0.5033323386204529,3.462498474121105,-2.6419940200990766,9.566990968341287,0.41025222701100006,6.51474472123121,-3.934345653402005,37.9008759325417,-24.193413214973504,3.0522462471100953,7,-1.9249954223632812,-3.5550003051757812,-8.812498092651367,-13.664997100830064,5.17999267578125,1,0.006858551451781603,1.5932008327622103,139.66000366210938,-1.7052578321380674,139.96000671386722,1.275247081221827,140.97000122070312,0.006858551451781603 6241,2018-07-18,140.1300048828125,140.55000305175778,138.78999328613278,139.86000061035156,238400.0,0.001143128246866798,2.171187023163266,0.313958233530278,84.01459496304491,63.65473285956181,-1.0678360339495896,-4.152510518863323,-5.187551894810099,-14.85286850110495,15.213615529419194,1.760009765625,1.2083440238626508,3.476001739501953,-2.835585967828365,9.787589446832271,0.32020788583679405,6.631795593167112,-3.366627251165653,42.565694940589204,-26.106919109305203,3.1557938536651546,7,-0.9800033569335938,-3.7150039672851562,-8.040000915527344,-13.72500228881836,5.1299896240234375,2,-0.0029258805953247258,1.0000000000000326,139.97000122070312,1.5932008327622103,139.66000366210938,-1.7052578321380674,139.96000671386722,-0.0029258805953247258 6242,2018-07-19,139.6300048828125,140.85000610351562,139.52000427246094,139.77000427246094,289400.0,-0.003568115197156607,-6.388886534141482,-0.5185080531223509,76.52704305878643,66.59552731800288,-0.05468720767746049,-3.5917201315103284,-4.490833781611627,-14.152573451516162,14.223042907684103,1.3300018310546875,1.9909759071772442,2.8205017089843807,-3.628924010959423,9.269927428928185,-0.40421115098752125,6.045214568956283,-2.2262318345414087,27.988469186660087,-42.21955781252878,3.2247128599719,7,0.5099945068359375,-3.2150039672851562,-6.725006103515625,-13.025005340576158,5.739990234375,3,0.012318278024459506,2.171187023163266,140.1300048828125,1.0000000000000326,139.97000122070312,1.5932008327622103,139.66000366210938,0.012318278024459506 6243,2018-07-20,138.83999633789062,139.83000183105472,138.66999816894528,139.32000732421878,412300.0,-0.005657870925270703,-1.829251953851822,3.428664850136443,75.60344532752448,69.02754455558407,0.9759015076108994,-2.702415277361439,-3.606267155875969,-13.13241699083602,13.440654022432879,1.1600036621094318,2.5416992595067995,1.8794937133789062,-4.613652005914076,8.372639432671889,-1.3670791462675709,5.126066573025383,-0.872675322990176,7.798052761621987,-61.95871672309583,3.246572859646488,7,1.5450057983398438,-2.4249954223632812,-4.989995956420898,-12.199993133544922,8.540008544921875,4,0.030826843072516263,-6.388886534141482,139.6300048828125,2.171187023163266,140.1300048828125,1.0000000000000326,139.97000122070312,0.030826843072516263 6244,2018-07-23,139.53999328613278,139.55000305175778,138.41000366210938,138.6199951171875,269300.0,0.005041752857286141,1.4254849444039495,-1.9166189840420422,76.15835724349273,71.06983095357468,0.3906657189519649,-3.20607538132694,-4.228379948361209,-13.555621906938342,13.043674620181534,1.139999389648409,2.942926417888799,2.3504913330077954,-4.1685890939373,8.86957175995289,-0.9090488804647521,5.610031546480343,2.560012817382841,46.31100382719948,-22.97446345734219,3.2595402134725475,7,0.7150115966797159,-3.1249923706054403,-4.6974906921386435,-12.899990081787081,8.680007934570341,0,0.03855528982132461,-1.829251953851822,138.83999633789062,-6.388886534141482,139.6300048828125,2.171187023163266,140.1300048828125,0.03855528982132461 6245,2018-07-24,137.75,140.16000366210938,136.22999572753906,140.16000366210938,436900.0,-0.01282781548127443,2.2614124172164467,-2.619574411623321,61.84970515599017,71.35765934882349,2.0427492182627986,-1.0957974959421222,-2.401295930379945,-11.502183326388774,13.824659124796923,3.9300079345703125,3.143296286865848,0.3214981079101449,-5.889442966216279,6.532439182036569,-2.783972429153067,3.426968644973357,4.276206054687492,32.90045148739832,-33.15807897760444,3.105470537063218,7,1.4150009155273438,-1.3349990844726562,-2.4749984741210938,-11.109996795654297,10.889999389648438,1,0.046315824920598825,1.4254849444039495,139.53999328613278,-1.829251953851822,138.83999633789062,-6.388886534141482,139.6300048828125,0.046315824920598825 6246,2018-07-25,139.55999755859378,139.64999389648438,137.55000305175778,137.66999816894528,346200.0,0.013139728193058309,1.0289844389240945,-0.7842309202112404,62.98075042059554,71.21486532902603,0.2233132202031527,-2.5622476874354163,-4.144668910573927,-13.081521460685707,14.647849002486671,2.099990844726591,3.2358837685199546,1.8299957275390852,-4.165825639603355,7.8258170946815255,-1.1679149560321491,4.82790641111032,2.234360083007772,72.07779983288091,9.307197794757286,2.9979106835712233,7,-0.39499664306643467,-3.1449966430664347,-4.152496337890653,-12.919994354248075,8.059997558593722,2,0.040054431324733075,2.2614124172164467,137.75,1.4254849444039495,139.53999328613278,-1.829251953851822,138.83999633789062,0.040054431324733075 6247,2018-07-26,139.16999816894528,140.52999877929688,139.14999389648438,139.55000305175778,345200.0,-0.002794492666028825,-5.571241735087717,-0.2010608494869271,55.387326622896396,70.2872066734436,0.370044960095413,-1.5956341300843917,-3.7031309884224584,-12.504379021926312,14.605525255116769,1.3800048828125,3.1581038188380717,1.0219963073730298,-4.03462104914729,6.07861366389335,-1.506312370887116,3.5503049856331756,2.4017849960937667,68.37210127570417,8.561941191526728,2.5283086782601556,7,-0.6299972534179403,-2.7549972534179403,-3.5699958801269247,-12.529994964599581,10.589996337890653,3,0.0437594051736474,1.0289844389240945,139.55999755859378,2.2614124172164467,137.75,1.4254849444039495,139.53999328613278,0.0437594051736474 6248,2018-07-27,136.30000305175778,139.67999267578122,134.71000671386722,139.67999267578122,293700.0,-0.020622225730746013,1.9408291236100805,8.894595245743655,39.33791528595287,66.8513701915583,2.9796084098064455,1.5715201943647514,-0.8319374769584726,-9.487257948245684,15.081308975692458,4.969985961914006,2.989779042501169,-1.9854988098144872,-6.6500331347361055,2.679035515107131,-4.317765972275311,0.3467683526463361,5.058108615781265,27.319561951553744,-28.114326894602492,2.3322671624608113,7,1.4800033569336222,0.11499786376955967,-0.7000007629394247,-9.659999847412081,16.020004272460966,4,0.06654432767683449,-5.571241735087717,139.16999816894528,1.0289844389240945,139.55999755859378,2.2614124172164467,137.75,0.06654432767683449 6249,2018-07-30,134.78999328613278,136.82000732421878,133.91000366210938,135.97999572753906,429500.0,-0.011078574701510413,1.0278590036684363,0.3520728090252938,30.803206484033296,62.518038284701866,4.164053985792151,3.404957902845041,0.742343748579799,-7.869343504926292,15.677773270439912,2.9100036621094034,2.5501171559945988,-3.590008544921915,-7.854580134414732,0.6745630445709025,-5.722294339668338,-1.457722750175492,6.16923208418595,13.292904427356616,-35.6088009582371,2.132285794746413,7,2.590011596679716,1.6250076293945597,0.6775093078613565,-8.149990081787081,18.70001220703128,0,0.09340464592170128,1.9408291236100805,136.30000305175778,-5.571241735087717,139.16999816894528,1.0289844389240945,139.55999755859378,0.09340464592170128 6250,2018-07-31,135.42999267578122,135.75999450683594,134.41999816894528,135.6300048828125,606500.0,0.004748122423968493,4.826179260930264,0.1680771400728516,34.47777924520264,57.013947649386054,3.142831485649367,3.08871097516419,0.1431398848435208,-8.358140416976752,15.986196718327198,1.3399963378906534,2.1760005236507993,-3.0550086975098054,-6.876437679004056,0.766420283984445,-4.965723188256931,-1.1442942067626802,4.965294957880758,22.960576054285863,-19.72661835488373,1.9107144907471323,7,1.9500122070312784,0.9850082397461222,-0.14749145507809658,-8.789989471435518,18.170013427734403,1,0.09444000027040622,1.0278590036684363,134.78999328613278,1.9408291236100805,136.30000305175778,-5.571241735087717,139.16999816894528,0.09444000027040622 6251,2018-08-01,130.88999938964844,131.5,128.0,131.36000061035156,1328400.0,-0.0335228053729687,8.333333333333334,2.349862679279495,20.900674223823287,50.833240001056815,6.966941273629544,7.709738749301749,4.735845639659317,-3.727895123711619,18.113592852269832,7.429992675781222,1.5705450072896951,-7.395501708984369,-12.27850802371924,-2.5124953942494983,-9.837004866351805,-4.953998551616934,8.986465526289322,23.064642228246175,-13.074433510121299,2.4415031573674413,8,3.375,4.160003662109375,3.732501983642578,-4.249996185302734,21.5,2,0.13561005487638322,4.826179260930264,135.42999267578122,1.0278590036684363,134.78999328613278,1.9408291236100805,136.30000305175778,0.13561005487638322 6252,2018-08-02,134.80999755859378,135.00999450683594,130.22999572753906,130.33999633789062,813400.0,0.029948798129915577,-1.038377949271873,-9.510616193753712,37.27135382371157,46.57411872285538,2.560597147813837,3.8691894613365037,0.9442114097463161,-7.554208778300591,19.369327534407578,4.779998779296875,1.0052740521042267,-3.4000030517577784,-8.454646946471001,1.6546408429554447,-5.927324999114404,-0.8726811044011527,3.878820865750214,58.3048101795003,22.37415878987781,2.5273219473566115,8,-0.5449981689453409,0.24000549316403408,-0.2349967956543253,-8.169994354248075,17.88999938964841,3,0.09502260804526741,8.333333333333334,130.88999938964844,4.826179260930264,135.42999267578122,1.0278590036684363,134.78999328613278,0.09502260804526741 6253,2018-08-03,138.19999694824222,138.25,134.33000183105472,135.00999450683594,496900.0,0.02514649841288663,1.382971421150743,0.7136468837260127,46.86962433398183,43.319815066243066,-1.0389946844238125,0.5250088797038188,-2.2886025392266447,-10.833851656007596,19.400262080444307,3.919998168945284,0.2878432494611616,-0.02200317382809658,-5.075287497087345,5.031281149431152,-2.548645335457735,2.504638987801542,-10.199996948242216,99.51216534870456,60.097955623524015,2.5266421616296277,8,-3.9349975585937784,-3.1499938964844034,-3.942497253417997,-11.069995880126982,16.83000183105466,4,0.08364687274865212,-1.038377949271873,134.80999755859378,8.333333333333334,130.88999938964844,4.826179260930264,135.42999267578122,0.08364687274865212 6254,2018-08-06,140.02999877929688,140.35000610351562,137.52000427246094,138.27000427246094,395400.0,0.013241692268199046,1.3583258629130188,0.5517219936860183,50.12076805040069,42.01659983228868,-3.120313968229169,-1.2958227341835027,-3.9220841569276104,-12.523851992218795,18.60836199569693,2.8300018310546875,-0.18349469406808794,1.7599990844726676,-3.3451717801458187,6.865169949091154,-0.7925863478365898,4.312584516781925,-11.824998779296862,97.40884885775355,55.41542149892099,2.5525854323092494,8,-5.7649993896484375,-4.9799957275390625,-5.882499694824219,-12.449996948242188,16.240005493164062,0,0.08776696887852098,1.382971421150743,138.19999694824222,-1.038377949271873,134.80999755859378,8.333333333333334,130.88999938964844,0.08776696887852098 6255,2018-08-07,138.75999450683594,140.85000610351562,138.35000610351562,140.3800048828125,665400.0,-0.009069515700436459,-1.0491910923224124,-0.9204633137684992,47.360287982482085,40.28099289472052,-1.8908148458422716,-0.13015273710888664,-2.4449882646505046,-11.11885192503479,17.720448478169924,2.5,-0.6440725869743176,0.5519950866699332,-4.494493396981937,5.598483570321804,-1.9712491551559879,3.0752393284958544,-10.069194262695305,83.73532603920023,40.086981630282835,2.5232442418259327,8,-4.334991455078125,-3.709991455078125,-4.727497100830078,-11.17999267578125,19.180007934570312,1,0.10615459476400058,1.3583258629130188,140.02999877929688,1.382971421150743,138.19999694824222,-1.038377949271873,134.80999755859378,0.10615459476400058 6256,2018-08-08,138.27000427246094,139.69999694824222,138.07000732421878,139.16000366210938,384000.0,-0.003531206787060426,-1.527128848724399,0.5493788205596737,47.37856344959391,39.39113031990913,-1.791442885747955,0.25476111401781054,-1.762548024917976,-10.509236002699168,16.814611511428403,1.6299896240234375,-1.2167253891690564,0.13700485229492188,-4.8560419765696,5.130051681159443,-2.359518562137339,2.6335282667271827,-8.849651676757816,75.70622118325903,28.834557707303475,2.4965234144322634,8,-3.845001220703125,-3.220001220703125,-4.260005950927734,-10.69000244140625,17.949996948242188,2,0.11087004670114076,-1.0491910923224124,138.75999450683594,1.3583258629130188,140.02999877929688,1.382971421150743,138.19999694824222,0.11087004670114076 6257,2018-08-09,139.66000366210938,139.97999572753906,138.25999450683594,138.27000427246094,430900.0,0.010052790530832967,-1.4396853052257945,-1.5617981380835633,51.54485305785466,40.74745673900933,-3.4694780628850026,-1.3053373652358857,-2.9867224798576046,-11.760412907891762,15.321005868914591,1.720001220703125,-1.4373825424268034,1.5925041198730412,-3.276675257131018,6.4616834968771,-0.8420855686289883,4.027093808375071,-9.553871855937501,81.74844077276815,28.697676232716816,2.4345896885020335,8,-5.2350006103515625,-4.6100006103515625,-5.720005035400391,-12.080001831054688,13.779998779296875,3,0.09114990257581379,-1.527128848724399,138.27000427246094,-1.0491910923224124,138.75999450683594,1.3583258629130188,140.02999877929688,0.09114990257581379 6258,2018-08-10,140.32000732421878,141.5399932861328,138.99000549316406,139.33000183105472,830900.0,0.0047257886639198166,-2.0538809447666737,0.7122344804874032,51.471725447586714,43.043958846070815,-3.9105076963545002,-2.0416650602157347,-3.4775502342604057,-12.288641494082896,14.323180896056515,2.54998779296875,-1.8172212295135637,2.234507751464861,-2.6666852282749858,7.135700731204707,-0.21608873840506249,4.685104241334784,-9.569243060206276,69.65200756109297,15.098145710554789,2.4505964898699193,8,-5.550010681152372,-5.270004272460966,-5.880008697509794,-12.740005493164091,12.869995117187472,4,0.08822683136994569,-1.4396853052257945,139.66000366210938,-1.527128848724399,138.27000427246094,-1.0491910923224124,138.75999450683594,0.08822683136994569 6259,2018-08-13,139.1300048828125,140.99000549316406,139.03999328613278,139.94000244140622,249300.0,-0.008480632691649559,-2.939336025399788,-0.8181748123487329,52.664102718186,45.06466145418008,-2.2798873553130363,-0.9416853555474916,-2.1258099899982312,-10.951369344863991,13.650986349089028,1.9500122070312784,-2.094870552450118,1.0710052490234432,-3.7999813201729182,5.941991818219805,-1.3644880355747375,3.506498533621624,-7.516102297030386,30.547603656846782,-25.640449503668854,2.435493284598175,8,-4.360008239746094,-4.0800018310546875,-4.375007629394531,-11.550003051757812,14.919998168945312,0,0.11428155925011829,-2.0538809447666737,140.32000732421878,-1.4396853052257945,139.66000366210938,-1.527128848724399,138.27000427246094,0.11428155925011829 6260,2018-08-14,140.92999267578125,141.3300018310547,139.25,139.69999694824222,366300.0,0.012937452237458569,1.0492487165417659,-1.5185178208123158,52.645801384548776,48.59189780537181,-3.5957900927857054,-2.8101429144107613,-3.8291084607458856,-12.537358152663785,13.104375452451345,2.1999969482421875,-1.868105082436955,2.82299346923827,-2.1452322661498613,7.791219204626401,0.3388806015441901,5.30710633693235,-8.522002833971072,82.42066057192093,27.075882748247643,2.4841128676940674,8,-5.0449981689453125,-5.8799896240234375,-5.404991149902344,-12.629989624023438,15.980010986328125,1,0.10884845237997287,-2.939336025399788,139.1300048828125,-2.0538809447666737,140.32000732421878,-1.4396853052257945,139.66000366210938,0.10884845237997287 6261,2018-08-15,139.72000122070312,141.3300018310547,139.19000244140622,140.52000427246094,329600.0,-0.008585762562705823,-1.3010738574369767,-0.6504112444020049,51.029583567794894,50.12058999915884,-1.11924234006014,-1.7206620725265793,-2.5261126831039746,-11.090608094665185,12.461214803696704,2.139999389648466,-1.374425720949091,1.6335021972656136,-3.302857774909512,6.569862169440739,-0.8346777888219492,4.1016821833531765,-6.581451103347149,44.51241637901357,-8.805090724901731,2.468179986087559,8,-1.785003662109375,-4.6699981689453125,-4.194999694824219,-10.864997863769531,18.729995727539062,2,0.13040367206927383,1.0492487165417659,140.92999267578125,-2.939336025399788,139.1300048828125,-2.0538809447666737,140.32000732421878,0.13040367206927383 6262,2018-08-16,141.35000610351562,141.49000549316406,139.78999328613278,140.44000244140622,236900.0,0.011666224367102185,1.85715751141206,-1.137500238417705,59.91363532612314,51.569924553841204,-1.9265883137788649,-3.38895531856798,-4.111888924176242,-12.501671261953106,11.674224143436614,1.7700042724609375,-0.9010099627851105,3.177507019042963,-1.9290725210071002,8.284086559093026,0.6242172490179314,5.730796789067995,-7.539340532657491,92.54948658416909,34.45862889817322,2.5532897700250254,8,-1.82000732421875,-6.3000030517578125,-5.822502136230469,-11.520004272460938,15.659988403320312,3,0.10519981942057832,-1.3010738574369767,139.72000122070312,1.0492487165417659,140.92999267578125,-2.939336025399788,139.1300048828125,0.10519981942057832 6263,2018-08-17,143.1199951171875,143.30999755859375,140.82000732421875,141.4199981689453,518600.0,0.01252202997696128,1.3942192715401827,1.8681209966799108,66.18735541047269,53.35510092718254,-3.2690583254984347,-5.0824361420382616,-5.817781472870763,-14.009227113291047,11.599640117460709,2.489990234375,0.3890669400311708,4.733496093750006,-0.829213001597509,10.29620518909752,1.9521415460762626,7.514850641423749,-8.690983329107382,95.55029856453177,30.479473258001747,2.781354547673754,8,-2.42999267578125,-7.464996337890625,-6.6674957275390625,-12.629993438720703,16.8800048828125,4,0.0721073761620008,1.85715751141206,141.35000610351562,-1.3010738574369767,139.72000122070312,1.0492487165417659,140.92999267578125,0.0721073761620008 6264,2018-08-20,144.9199981689453,145.35000610351562,142.75,143.5,574400.0,0.012576880332366924,1.2806930659938565,0.8352945400364417,67.64599568395377,55.60906844956828,-4.808090926209104,-6.807753838427175,-7.543056007939583,-15.520892031778544,11.897613623526293,2.600006103515625,1.2204271002725022,6.264498901367176,-0.00810768719702537,12.537105489931378,3.1281956070850754,9.400802195649277,-9.602887803813843,93.01935586150182,21.687381232386755,3.136303294282099,8,-3.209991455078125,-8.2449951171875,-8.167495727539062,-14.129993438720703,14.029998779296875,0,0.05706599763284492,1.3942192715401827,143.1199951171875,1.85715751141206,141.35000610351562,-1.3010738574369767,139.72000122070312,0.05706599763284492 6265,2018-08-21,144.1300048828125,145.5800018310547,143.97999572753906,145.0500030517578,377200.0,-0.005451237207523607,-1.6229253955349885,-0.6478868699025371,78.60852053510013,59.079063681291196,-3.5495255068198617,-5.813331922875051,-6.667597896759332,-14.457160592420024,12.963116472445419,1.600006103515625,1.6088362107602734,5.155505371093739,-1.5567242908259402,11.867735033013417,1.7993905401339134,8.511620202053564,-7.608947029074926,77.30833980060902,-0.12379362552559314,3.356114830959838,8,-2.2100067138671875,-7.340003967285156,-6.900001525878906,-13.34000015258789,15.17999267578125,1,0.06882673858930999,1.2806930659938565,144.9199981689453,1.3942192715401827,143.1199951171875,1.85715751141206,141.35000610351562,0.06882673858930999 6266,2018-08-22,145.14999389648438,145.33999633789062,143.6999969482422,144.02000427246094,261500.0,0.007076867960291722,1.1721925241766793,-1.228252035891397,75.5435200528328,61.74558223628876,-3.9012102470400976,-6.738548736056316,-7.630739222310609,-15.169792387870018,14.039991230812083,1.6399993896484375,1.82114936357695,5.895994567871099,-1.3622225307903193,13.154211666532518,2.26688601854039,9.525103117201809,-7.360683885922413,92.57327633916104,12.196146296087349,3.629108549330704,8,-2.864990234375,-8.359992980957031,-7.919990539550781,-14.359989166259766,13.350006103515625,2,0.08101970554688287,-1.6229253955349885,144.1300048828125,1.2806930659938565,144.9199981689453,1.3942192715401827,143.1199951171875,0.08101970554688287 6267,2018-08-23,145.25999450683594,145.99000549316406,144.38999938964844,145.35000610351562,278800.0,0.0007578409574720002,1.3357576432588962,-0.07965701168050773,70.81371998618056,63.89469274057697,-3.5015389844100753,-6.713092625198328,-7.650171028838031,-14.980331852800362,15.257027020193675,1.600006103515625,2.252200094215226,5.701495361328114,-2.0369754179723145,13.439966140628542,1.8322599716778996,9.570730750978328,-6.379987641404995,85.87985986700943,7.595884578430741,3.8692353896502145,8,-2.7449951171875,-8.264991760253906,-7.4774932861328125,-13.974990844726562,13.010009765625,3,0.09080271885034064,1.1721925241766793,145.14999389648438,-1.6229253955349885,144.1300048828125,1.2806930659938565,144.9199981689453,0.09080271885034064 6268,2018-08-24,145.3699951171875,145.97999572753906,144.67999267578125,145.58999633789062,272500.0,0.0007572670694708794,1.600006103515625,2.444143075097474,67.51971933365766,65.54531680896271,-3.151254080182696,-6.438876591009262,-7.65968710625225,-14.80603272121914,15.06446278754286,1.3000030517578125,2.7690936728684505,5.357996368408209,-2.635305015842164,13.351297752658581,1.3613456762830367,9.354647060533381,-5.3523884713192444,80.86390972840344,4.7925945635808915,3.996650692125181,8,-2.7799911499023438,-8.374992370605469,-7.092494964599609,-13.039993286132812,13.040008544921875,4,0.08007154007444961,1.3357576432588962,145.25999450683594,1.1721925241766793,145.14999389648438,-1.6229253955349885,144.1300048828125,0.08007154007444961 6269,2018-08-27,147.3800048828125,147.4600067138672,145.0800018310547,145.91000366210938,326500.0,0.013826854461986171,1.9202426421028982,-6.681786655569427,76.97130520222704,68.24815056648252,-4.322488491240222,-7.860315291477832,-9.564739020319337,-16.529782431158765,14.748320353506495,2.3800048828125,3.143334461755501,6.738505554199207,-1.5023920985088637,14.979403206907278,2.618056727845186,10.858954380553229,-6.406814421376907,97.8722972534251,21.829805031453517,4.120448826354031,8,-4.055000305175781,-9.650001525878906,-8.980003356933594,-13.710002899169922,11.259994506835938,0,0.08562895032621376,1.600006103515625,145.3699951171875,1.3357576432588962,145.25999450683594,1.1721925241766793,145.14999389648438,0.08562895032621376 6270,2018-08-28,148.22000122070312,148.58999633789062,147.25999450683594,147.47999572753906,385900.0,0.005699527141137972,-1.2542252337294557,0.5034046793580934,80.46544527616764,71.51880186741283,-4.492034422063057,-8.108725158546918,-10.282049590692026,-17.03628913017866,14.527154106068906,1.3300018310546875,3.5351571205886785,6.939001464843756,-1.579443482054927,15.457446411742438,2.6797789913944143,11.198223938293097,-6.079183833829859,92.43363674092195,15.673264341158628,4.259222473449341,8,-4.030006408691406,-9.925003051757812,-9.884998321533203,-12.805000305175781,7.9799957275390625,1,0.07239236026966323,1.9202426421028982,147.3800048828125,1.600006103515625,145.3699951171875,1.3357576432588962,145.25999450683594,0.07239236026966323 6271,2018-08-29,148.63999938964844,149.6199951171875,148.1699981689453,148.4499969482422,354300.0,0.0028336133145749898,-2.8666585286458335,0.2567581499886591,79.23181384241087,73.66526614700035,-3.9265904444502553,-7.5161104905067475,-10.553898904836103,-17.116650327516368,12.693448106680927,1.4499969482421875,4.042389139939473,6.471499633789051,-1.1388452299355833,14.081844497513686,2.666327201926748,10.276672065651354,-5.209346212571688,81.26201667089713,4.920578905210064,3.805172431862315,8,-3.4199981689453125,-9.830001831054688,-10.849998474121094,-13.224998474121094,6.100006103515625,2,0.07178416450994951,-1.2542252337294557,148.22000122070312,1.9202426421028982,147.3800048828125,1.600006103515625,145.3699951171875,0.07178416450994951 6272,2018-08-30,147.6199951171875,148.42999267578125,146.75,148.42999267578125,281700.0,-0.006862246209965783,3.1481425664983798,-4.263090266623836,73.21883396232262,74.44654154165033,-2.1497224676447217,-5.783742360582096,-9.372622257651472,-15.776098146205527,12.096267355326729,1.8899993896484375,4.444614828902445,4.810995483398443,-2.3337317251652507,11.955722691962137,1.238631879116582,8.383359087680304,-2.9514735520886006,59.5141900490505,-16.943345078494033,3.5723636042818536,8,-1.43499755859375,-8.80999755859375,-9.829994201660156,-12.204994201660156,5.5900115966796875,3,0.07370278581960021,-2.8666585286458335,148.63999938964844,-1.2542252337294557,148.22000122070312,1.9202426421028982,147.3800048828125,0.07370278581960021 6273,2018-08-31,149.75999450683594,149.97000122070312,147.6999969482422,147.6999969482422,394800.0,0.014496677011468506,-1.2038902551035524,-2.5432145279180167,81.88365402482235,76.02850357952462,-3.6305806386926918,-7.392297798170631,-11.300590759304328,-17.564043926144706,12.810925314810998,2.350006103515625,5.0991834562196345,6.372994995117182,-1.0660994530952053,13.812089443329569,2.653447771010974,10.09254221922339,-4.101178231319324,95.70538363845714,12.885335647304402,3.7195472241061953,8,-2.9249954223632812,-10.774993896484375,-12.282493591308594,-14.344993591308594,2.779998779296875,4,0.056824319429556125,3.1481425664983798,147.6199951171875,-2.8666585286458335,148.63999938964844,-1.2542252337294557,148.22000122070312,0.056824319429556125 6274,2018-09-04,152.32000732421875,152.75999450683594,148.7100067138672,149.75999450683594,593000.0,0.01709410330718164,1.3546528390768398,1.242726141447661,82.6736070987103,76.4801798643702,-5.621694346813797,-9.469891208579611,-13.58672886667145,-19.75865214911292,14.467146627539012,4.04998779296875,5.481764990754982,8.318507385253895,0.06154784985514539,16.575466920652644,4.190027617554534,12.446987152953255,-5.798954059664823,92.67907512865887,9.403327995515653,4.128479767699374,9,-4.0900115966796875,-11.940010070800781,-15.222503662109375,-16.905006408691406,-5.6500091552734375,1,0.0399815916823576,-1.2038902551035524,149.75999450683594,3.1481425664983798,147.6199951171875,-2.8666585286458335,148.63999938964844,0.0399815916823576 6275,2018-09-05,153.49000549316406,153.97999572753906,150.74000549316406,152.0800018310547,584900.0,0.007681185088541431,1.7113069016152718,0.5507799228719759,89.59173305278453,78.0410924199204,-5.950061970717314,-9.992070861950936,-14.399456501347004,-20.52750445753813,16.455495805202002,3.239990234375,5.609893763541322,8.752005004882818,-0.13976831807877943,17.643778327844416,4.306118343402034,13.197891666363603,-5.790008544921875,93.2228143301852,4.835413761893889,4.445886661480792,9,-4.3050079345703125,-12.500007629394531,-16.59250259399414,-18.07500457763672,-8.44000244140625,2,0.033552633475628646,1.3546528390768398,152.32000732421875,-1.2038902551035524,149.75999450683594,3.1481425664983798,147.6199951171875,0.033552633475628646 6276,2018-09-06,153.60000610351562,154.1999969482422,152.02999877929688,153.67999267578125,383600.0,0.0007166630165795773,2.8750136239782016,-0.05672791810055624,88.5948448929673,80.01677296511893,-5.291872962534967,-9.375380389374243,-14.161595373363298,-20.257673577563878,18.481225204632484,2.1699981689453125,5.571123914474356,8.095505523681652,-1.0868800922393405,17.277891139602644,3.5043127157211416,12.686698331642162,-4.8899993896484375,91.94642831540851,3.916735695495831,4.591192807960497,9,-4.160011291503906,-12.500007629394531,-16.702503204345703,-18.18500518798828,-4.8100128173828125,3,0.01692702305606919,1.7113069016152718,153.49000549316406,1.3546528390768398,152.32000732421875,-1.2038902551035524,149.75999450683594,0.01692702305606919 6277,2018-09-07,152.38999938964844,154.05999755859375,152.0800018310547,153.2100067138672,313600.0,-0.0078776475637099,-1.7499894036366719,10.251812285387256,80.27431911074522,81.43395071812864,-3.3124536865369123,-7.549860454933196,-12.522927964668952,-18.68937750264888,20.708311626085674,1.9799957275390625,5.359069581670639,6.248999023437506,-2.9922276742984195,15.49022572117343,1.6283856745695289,10.869612372305482,-2.5819946289062443,72.1538837139423,-14.307987015970198,4.62061334886797,9,-2.75,-10.175003051757812,-17.732498168945312,-17.339996337890625,-5.339996337890625,4,0.015420999494244025,2.8750136239782016,153.60000610351562,1.7113069016152718,153.49000549316406,1.3546528390768398,152.32000732421875,0.015420999494244025 6278,2018-09-10,152.6999969482422,153.16000366210938,151.3000030517578,152.88999938964844,480500.0,0.0020342382035261064,4.095815392333097,0.2317082247860067,78.14759282241076,81.5646493425935,-2.764011078493496,-7.256890091668993,-12.480156655687495,-18.640435848501312,22.504635029670617,1.8600006103515625,5.286657785721616,5.939997100830084,-3.3179958121372692,15.197990013797437,1.3110006443464215,10.568993557313746,-2.013593749999984,72.67754702717126,-12.419694612919486,4.628996456483675,9,-2.2249984741210938,-8.43499755859375,-18.042495727539062,-17.649993896484375,-1.55999755859375,0,0.0033399461415697385,-1.7499894036366719,152.38999938964844,2.8750136239782016,153.60000610351562,1.7113069016152718,153.49000549316406,0.0033399461415697385 6279,2018-09-11,155.02999877929688,155.52999877929688,152.27999877929688,153.0800018310547,533500.0,0.015258689440867723,1.2033921099047746,-10.26300995823964,85.48171430728547,82.12201256827326,-4.352449704149393,-8.785042024948297,-14.402086520601728,-20.606121253998708,24.586437147600567,3.25,5.505295020828385,7.474999237060558,-1.7549306203084996,16.704929094429616,2.860034308376015,12.089964165745101,-3.7299957275390625,89.56157200788743,3.3353691870561875,4.614964928684535,9,-3.8899993896484375,-8.504997253417969,-20.37249755859375,-19.979995727539062,-5.720001220703125,1,-0.01606144302889967,4.095815392333097,152.6999969482422,-1.7499894036366719,152.38999938964844,2.8750136239782016,153.60000610351562,-0.01606144302889967 6280,2018-09-12,156.27000427246094,159.1699981689453,154.05999755859375,154.91000366210938,944200.0,0.007998487408423127,-2.3398556903575827,0.6974373019288704,85.68673712334227,82.83922626615453,-4.8393906299491505,-9.293363004639104,-15.225060077375502,-21.452379308676484,26.900898486313785,5.1100006103515625,5.908866267670362,7.948004150390631,-1.5105471823811456,17.406555483162407,3.2187284840047425,12.677279816776519,-4.970001220703125,63.15126180763444,-21.35204229451486,4.729275666385884,9,-3.3100051879882812,-7.650001525878906,-21.612503051757812,-21.220001220703125,-11.220001220703125,2,-0.0614321740644338,1.2033921099047746,155.02999877929688,4.095815392333097,152.6999969482422,-1.7499894036366719,152.38999938964844,-0.0614321740644338 6281,2018-09-13,157.94000244140625,158.10000610351562,156.27999877929688,156.74000549316406,483100.0,0.010686620101664657,1.394739748029915,0.8823503012487518,86.98945685393518,84.3692954763337,-5.645093190962115,-10.043302055790235,-16.49999136626235,-22.717316776161567,29.3638754268481,1.8300018310546875,6.0546592228467375,8.707002258300776,-0.7728165222925725,18.186821038894124,3.9670928680041015,13.44691164859745,-5.660003662109375,84.37107381613438,0.0401641310169083,4.73990939029668,9,-4.5050048828125,-9.319999694824219,-23.202499389648438,-22.889999389648438,-11.699996948242188,3,-0.08161326573633854,-2.3398556903575827,156.27000427246094,1.2033921099047746,155.02999877929688,4.095815392333097,152.6999969482422,-0.08161326573633854 6282,2018-09-14,156.22000122070312,158.3800048828125,155.89999389648438,158.3800048828125,750200.0,-0.01089021903327636,1.296302575622713,-1.8000076294139338,78.93330251741126,84.04147864217691,-2.879725076207052,-7.538670218267072,-14.443187091803651,-20.600220006423285,31.8285850802985,2.480010986328125,6.055053642145168,6.243501281738276,-2.9616326363534426,15.448635199829994,1.6409343226924307,10.84606824078412,-2.562002563476568,62.515898621085455,-21.334291499111615,4.602566959045858,9,-2.279998779296875,-7.5050048828125,-21.482498168945312,-21.169998168945312,-8.3800048828125,4,-0.04756118215665239,1.394739748029915,157.94000244140625,-2.3398556903575827,156.27000427246094,1.2033921099047746,155.02999877929688,-0.04756118215665239 6283,2018-09-17,153.44000244140625,156.2100067138672,153.3800048828125,155.97999572753906,554000.0,-0.017795408766956622,-1.1278302022085185,1.1759208239732124,65.52251919853916,82.13580220882456,0.533256681664227,-4.15912090132457,-11.404615109016618,-17.425360166867307,33.34567991933687,2.839996337890625,6.048773843961158,2.9475021362304688,-5.784145001952709,11.679149274413646,-1.41832143286112,7.3133257053220575,5.7299957275390625,16.836048836987842,-62.545423795504476,4.365823569091589,9,1.5149993896484375,-4.3600006103515625,-18.702499389648438,-18.389999389648438,-7.05999755859375,0,-0.04164493800818703,1.296302575622713,156.22000122070312,1.394739748029915,157.94000244140625,-2.3398556903575827,156.27000427246094,-0.04164493800818703 6284,2018-09-18,153.19000244140625,154.22000122070312,152.83999633789062,153.74000549316406,806600.0,-0.0016293013296546643,-1.2079808596086474,0.21653720691333106,63.12729828679395,79.19530945704784,1.0277192256291414,-3.4338405302548836,-10.929399820148603,-16.80892044444448,34.23635045665963,1.3800048828125,6.254207437896127,2.284001922607416,-6.113390936904011,10.681394782118844,-1.9146945071483117,6.482698352363144,5.864195861816398,5.529320730975333,-69.21858626832703,4.198696429755719,9,2.0449981689453125,-4.0850067138671875,-18.28000259399414,-18.139999389648438,-11.270004272460938,1,-0.013382094256065513,-1.1278302022085185,153.44000244140625,1.296302575622713,156.22000122070312,1.394739748029915,157.94000244140625,-0.013382094256065513 6285,2018-09-19,154.0500030517578,154.13999938964844,151.4600067138672,153.49000549316406,677600.0,0.005613947363702909,6.243319036621577,-1.0181717297822166,63.964885137785814,76.45864726202767,0.2855350471830036,-3.702377342396062,-11.579529438527572,-17.323459208711398,34.88615292615062,2.67999267578125,6.149237713125331,2.6480026245117188,-5.21934895769013,10.515354206713567,-1.2856731665892198,6.581678415612657,4.755627172851547,37.42770264757701,-34.988592363949664,3.9336757911009297,9,1.18499755859375,-4.870002746582031,-19.140003204345703,-19.0,-9.710006713867188,2,-0.03076926581800532,-1.2079808596086474,153.19000244140625,-1.1278302022085185,153.44000244140625,1.296302575622713,156.22000122070312,-0.03076926581800532 6286,2018-09-20,156.91000366210938,157.17999267578125,153.97999572753906,154.9499969482422,402600.0,0.01856540443813337,1.5600131836742168,3.500027247956403,71.90004460367477,75.52817231679762,-2.2971339704802176,-5.940760202921751,-14.184683930603683,-19.819616408164393,35.9645028407604,3.1999969482421875,5.890856233686748,4.920002746582043,-2.7348948511458104,12.574900344309896,1.0925539477181019,8.747451545445983,1.4548891518554683,78.75720217239349,4.514358776313671,3.82744879886393,9,-1.6750030517578125,-7.730003356933594,-21.4425048828125,-21.860000610351562,-14.270004272460938,3,-0.07558473222581097,6.243319036621577,154.0500030517578,-1.2079808596086474,153.19000244140625,-1.1278302022085185,153.44000244140625,-0.07558473222581097 6287,2018-09-21,158.4499969482422,159.9199981689453,156.10000610351562,157.27000427246094,1049800.0,0.009814500351736921,-1.17045681142332,0.6020350172439296,71.08198871990629,74.74310519429713,-3.2264083985216416,-6.79005510127223,-15.48536727397152,-20.99461385396944,37.09653317729047,3.8199920654296875,5.438336232655502,5.800495910644543,-1.6839114049475938,13.284903226236679,2.0582922528484744,9.54269956844061,-6.989990234375,82.62408149572357,10.637736440484389,3.7422036577960616,9,-2.7599945068359375,-8.595001220703125,-21.957496643066406,-23.399993896484375,-17.589996337890625,4,-0.07705895670712148,1.5600131836742168,156.91000366210938,6.243319036621577,154.0500030517578,-1.2079808596086474,153.19000244140625,-0.07705895670712148 6288,2018-09-24,157.00999450683594,158.41000366210938,156.02999877929688,158.02000427246094,443600.0,-0.009088055974381781,1.659210638479243,-0.8559457921688305,62.03177491217782,72.13755637261849,-1.2412717545914802,-4.672882002047174,-13.785293668149507,-19.172727979911514,38.278698849125114,2.4199981689453125,5.034840487277307,3.7784934997558537,-3.108961055218174,10.665948054729881,0.3347662222688541,7.222220777242853,-5.380787963867192,65.6027588495655,-3.6105215178763643,3.443727277487012,9,-1.3199920654296875,-6.639991760253906,-19.719993591308594,-21.959991455078125,-14.779998779296875,0,-0.05840391369828413,-1.17045681142332,158.4499969482422,1.5600131836742168,156.91000366210938,6.243319036621577,154.0500030517578,-0.05840391369828413 6289,2018-09-25,160.0,161.2100067138672,157.60000610351562,157.74000549316406,737900.0,0.0190434086858966,-1.8425276791560785,-2.2375966884215615,65.274496929269,69.86952968438814,-3.85783561891364,-7.02935099397763,-16.46545029309516,-21.76820850142201,39.249007337165246,4.20001220703125,4.991839419543851,6.137499237060553,-0.8048991284279339,13.079897602549039,2.6663000543163093,9.608698419804796,-8.204977624511713,87.5896747295673,20.528871860720827,3.471199182744243,9,-3.6649932861328125,-8.019996643066406,-21.827499389648438,-24.345001220703125,-12.479995727539062,1,-0.08512496948242188,1.659210638479243,157.00999450683594,-1.17045681142332,158.4499969482422,1.5600131836742168,156.91000366210938,-0.08512496948242188 6290,2018-09-26,158.9499969482422,160.9600067138672,158.72999572753906,160.08999633789062,664600.0,-0.0065625190734863725,-1.8227954455464668,-0.5044257347529894,62.0224430916137,67.0954170441302,-2.6682969675298978,-5.411729106323719,-15.12140476470671,-20.354841104901595,39.95067767509512,2.230010986328125,5.022404171904782,4.550996398925776,-2.211491892650173,11.313484690501724,1.1697522531378013,7.93224054471375,-6.778375199218743,68.7412678915889,4.628875974082092,3.381244145787979,9,-2.614990234375,-6.4949951171875,-19.757492065429688,-22.274993896484375,-17.069992065429688,2,-0.10714060463204811,-1.8425276791560785,160.0,1.659210638479243,157.00999450683594,-1.17045681142332,158.4499969482422,-0.10714060463204811 6291,2018-09-27,159.30999755859375,159.58999633789062,157.4499969482422,158.9499969482422,461900.0,0.002264867047897967,3.6521818453220107,-0.31579017815315014,66.16821310387166,65.67707377595913,-3.1441700515478317,-5.1978716291620515,-15.182275326424332,-20.357989810644114,40.20440983937954,2.1399993896484375,4.710989438558812,4.377497100830084,-2.1515115563599068,10.906505758020074,1.1129927722350885,7.642001429425079,-6.776840410976547,63.32034276254356,0.2158449477052855,3.2645043285949917,9,-2.9749908447265625,-6.8549957275390625,-19.954998016357422,-22.519996643066406,-17.279998779296875,3,-0.09396774496338312,-1.8227954455464668,158.9499969482422,-1.8425276791560785,160.0,1.659210638479243,157.00999450683594,-0.09396774496338312 6292,2018-09-28,158.5,160.60000610351562,157.1300048828125,159.77999877929688,856800.0,-0.005084411342708317,1.37670223550683,-3.5555461365659307,63.24201056409421,65.42368392768748,-2.209047964757019,-3.7217970041978674,-14.060273587440435,-19.299846160992786,41.305905254574995,3.470001220703125,4.269638747533492,3.0234992980957145,-2.703966845658556,8.750965441849985,0.15976622621857928,5.88723236997285,-5.619768869732809,47.68334820915703,-13.623213598065597,2.8637330718771286,9,-2.1649932861328125,-5.6999969482421875,-18.96249771118164,-21.709999084472656,-17.649993896484375,4,-0.10006309533344837,3.6521818453220107,159.30999755859375,-1.8227954455464668,158.9499969482422,-1.8425276791560785,160.0,-0.10006309533344837 6293,2018-10-01,158.27000427246094,160.2899932861328,157.74000549316406,159.50999450683594,391000.0,-0.0014510771453568605,-1.2173924581376216,0.9687432944710679,58.18183079238571,64.87418753941989,-1.3654577966473767,-2.97404438670236,-13.489045166506685,-18.868583558149,42.035149946780784,2.54998779296875,3.578808573099451,2.3680030822753793,-2.809327683815951,7.54533384836671,-0.2206623007702717,4.95666846532103,-5.056582118849747,27.94114897134116,-28.56069437854966,2.588665383045659,10,-1.93499755859375,-5.325004577636719,-18.515003204345703,-21.275001525878906,-16.05999755859375,0,-0.1100019156639318,1.37670223550683,158.5,3.6521818453220107,159.30999755859375,-1.8227954455464668,158.9499969482422,-0.1100019156639318 6294,2018-10-02,158.41000366210938,160.13999938964844,157.6300048828125,157.7100067138672,503400.0,0.0008845604717835354,-4.837192384805095,-0.5645181138019295,55.72192443552671,63.95830301694665,-0.7678820775685438,-2.776769733669312,-13.301716025072437,-18.817711444478334,42.111598793382285,2.5099945068359375,3.1107297925680655,2.203502655029297,-2.800234357197837,7.207239667256431,-0.29836585108427016,4.705371161142864,-4.876718126087951,33.42031768544599,-21.321690184202417,2.5018685061135715,10,-0.81500244140625,-5.2649993896484375,-18.61750030517578,-21.415000915527344,-12.839996337890625,1,-0.10214006414066179,-1.2173924581376216,158.27000427246094,1.37670223550683,158.5,3.6521818453220107,159.30999755859375,-0.10214006414066179 6295,2018-10-03,158.63999938964844,159.77999877929688,158.17999267578125,159.1699981689453,393000.0,0.001451901535395761,-1.206886391379383,-0.7571444141689373,52.027801770055454,61.750276035433394,-0.31102336026927446,-2.741728235618581,-13.137256183525267,-18.86425844997001,41.9339003854224,1.600006103515625,3.1618391700438906,2.1759986877441406,-2.768834214758016,7.120831590246297,-0.2964177635069234,4.648415138995205,-4.799645006513174,43.51567653137505,-7.1695265525846,2.472416451251073,10,-0.01999664306640625,-4.659996032714844,-18.11249542236328,-20.909996032714844,-11.860000610351562,2,-0.07009578391307725,-4.837192384805095,158.41000366210938,-1.2173924581376216,158.27000427246094,1.37670223550683,158.5,-0.07009578391307725 6296,2018-10-04,156.1999969482422,158.5399932861328,155.3699951171875,157.89999389648438,426200.0,-0.015380751706971174,1.1275185998760862,3.2075487994472276,49.94437075301888,59.40165181689035,2.2547882329552635,-0.10219327994337846,-10.381368953728952,-16.249301414257047,41.21921539527321,3.2700042724609375,3.2708730728590467,-0.3940032958984432,-5.155101231252104,4.3670946394552175,-2.7745522635752877,1.9865456717784014,-2.064856471877647,15.86998255308472,-31.942355276679315,2.3805489676768303,10,2.0900039672851562,-2.2199935913085938,-14.957500457763672,-17.904998779296875,-8.55999755859375,3,-0.09167728774139927,-1.206886391379383,158.63999938964844,-4.837192384805095,158.41000366210938,-1.2173924581376216,158.27000427246094,-0.09167728774139927 6297,2018-10-05,154.74000549316406,156.8699951171875,153.8000030517578,155.75,793900.0,-0.009346936514742055,-1.1245624316918252,0.5941154823132365,53.90157249899022,58.498295993202845,3.5013815871230918,1.6262609520707088,-8.603372308930005,-14.626976737425622,40.23253699561543,3.0699920654296875,3.2783431336253273,-1.9714950561523494,-6.400129187524584,2.457139075219885,-4.185812121838467,0.24282200953376787,6.470001220703125,14.483880675619757,-35.70812458757074,2.214317065686119,10,2.7649993896484375,-0.7600021362304688,-12.725006103515625,-15.930007934570312,-9.220001220703125,4,-0.08213781997331437,1.1275185998760862,156.1999969482422,-1.206886391379383,158.63999938964844,-4.837192384805095,158.41000366210938,-0.08213781997331437 6298,2018-10-08,153.2100067138672,154.6199951171875,151.02999877929688,154.3300018310547,779600.0,-0.009887545075500603,3.2235705950991833,1.108912087746068,50.05575330756178,56.80732447967981,4.9569414406118995,3.369166372454913,-6.67406780513295,-12.950835130010574,39.276385136613015,3.7100067138671875,2.792970717850693,-3.526994323730463,-7.863281693324836,0.8092930458639103,-5.695138008527664,-1.3588506389332622,7.8517999267578205,23.92983302430519,-30.593461988172862,2.1681436847971893,10,2.7849960327148438,1.2449951171875,-10.712509155273438,-14.400009155273438,-7.75,0,-0.08067358572364614,-1.1245624316918252,154.74000549316406,1.1275185998760862,156.1999969482422,-1.206886391379383,158.63999938964844,-0.08067358572364614 6299,2018-10-09,152.5399932861328,154.11000061035156,151.72000122070312,153.17999267578125,597300.0,-0.004373170147989658,-1.0965058458985015,0.5714305177111717,45.746451364436616,54.99888095443791,4.9813064701298515,4.050754374733856,-5.555621872749015,-12.097173426893022,37.728752443434566,2.3899993896484375,2.1811647584228524,-4.072507476806635,-8.745095054962661,0.6000801013493913,-6.408801265884648,-1.7362136877286218,8.120541040039058,17.257080078125,-37.79993378256786,2.3362937890780096,10,3.2750091552734375,2.420013427734375,-9.629993438720703,-13.55499267578125,-9.689987182617188,1,-0.06771985726319496,3.2235705950991833,153.2100067138672,-1.1245624316918252,154.74000549316406,1.1275185998760862,156.1999969482422,-0.06771985726319496 6300,2018-10-10,146.6699981689453,152.49000549316406,146.4600067138672,151.97999572753906,1024800.0,-0.03848167939916336,-1.10471878994461,8.296879097823236,25.337167141850188,50.462098069768864,9.975196350452762,9.659934943340886,0.6832093499629082,-6.091766484725127,35.79594853953023,6.079986572265625,1.7429259490784261,-9.46250228881837,-15.916145125232845,-3.0088594524038967,-12.689323707025608,-6.235680870611134,13.605314735351556,1.7383417922023459,-48.242059049125864,3.226821418207231,10,6.860008239746094,7.165008544921875,-2.365001678466797,-6.290000915527344,-1.05999755859375,2,-0.007499767222056586,-1.0965058458985015,152.5399932861328,3.2235705950991833,153.2100067138672,-1.1245624316918252,154.74000549316406,-0.007499767222056586 6301,2018-10-11,145.0500030517578,148.5399932861328,144.3800048828125,146.33999633789062,719400.0,-0.01104517036484498,-2.163501760859601,0.24293670042184393,17.850296902113826,45.418574329548825,10.459630879190797,10.81944863858206,2.8071806347213624,-4.312790121290391,33.93297386725954,4.1599884033203125,0.8666742662843774,-10.437997436523432,-18.50459176068088,-2.3714031123659822,-14.471294598602157,-6.404700274444707,14.396391481113284,5.3642809671807505,-38.8144411666738,4.033297162078729,10,7.284996032714844,7.745002746582031,0.037494659423828125,-4.060005187988281,2.0999908447265625,3,0.011926892045095228,-1.10471878994461,146.6699981689453,-1.0965058458985015,152.5399932861328,3.2235705950991833,153.2100067138672,0.011926892045095228 6302,2018-10-12,148.7899932861328,149.25999450683594,145.5,147.8699951171875,964300.0,0.02578414447216848,3.0430035193647096,-0.7131805869341503,32.23853315063218,42.53598570268732,5.808224859134441,6.845239278508387,-0.5013561136515818,-7.856066903251275,32.09216987421413,4.209991455078125,0.1552497970847071,-6.3265068054199105,-14.91841803777757,2.2654044269377493,-10.622462421598755,-2.0305511892410664,9.4510900747336,43.06633407243163,1.531612938816565,4.295955616178834,10,3.4700088500976562,4.005012512207031,-3.5199966430664062,-7.689994812011719,-3.4499969482421875,4,-0.007728973374391268,-2.163501760859601,145.0500030517578,-1.10471878994461,146.6699981689453,-1.0965058458985015,152.5399932861328,-0.007728973374391268 6303,2018-10-15,147.0500030517578,148.36000061035156,146.74000549316406,147.99000549316406,628100.0,-0.011694269190730355,-1.0769200672952777,-1.021743817690279,20.420248142140437,38.61357722564439,6.469635793755685,8.518720402766803,1.5494778715678876,-5.934030446780355,31.457943904786813,2.04998779296875,-0.7986634710868543,-7.746997070312489,-17.04742811838173,1.5534339777567538,-12.39721259434711,-3.0967815462778674,10.082194030864287,27.440897650019995,-7.92663153894701,4.650215524034618,10,5.029998779296875,5.745002746582031,-1.1225051879882812,-5.950004577636719,-3.040008544921875,0,-0.010404615760248315,3.0430035193647096,148.7899932861328,-2.163501760859601,145.0500030517578,-1.10471878994461,146.6699981689453,-0.010404615760248315 6304,2018-10-16,151.13999938964844,151.9199981689453,148.49000549316406,148.75999450683594,863300.0,0.027813643339069216,-1.3493238017599967,-2.5319135121096035,34.3361223153243,36.647835064007594,1.3856562121497404,4.497876883163428,-2.2347351305622283,-9.809004512220781,30.62726864325556,4.8699951171875,-1.6019842922550538,-3.5545005798339844,-12.973928109261408,5.864926949593439,-8.264214344547696,1.1552131848797274,4.972022316988898,83.35381008735703,50.05118260727252,4.70971376471371,10,0.31999969482421875,1.6550064086914062,-3.770000457763672,-10.040000915527344,-5.1300048828125,1,-0.0375810023734211,-1.0769200672952777,147.0500030517578,3.0430035193647096,148.7899932861328,-2.163501760859601,145.0500030517578,-0.0375810023734211 6305,2018-10-17,149.30999755859375,151.75,148.72999572753906,150.7899932861328,784100.0,-0.012107991520741157,-1.2878825535358205,-0.6218456685643945,31.060579788549887,34.54963606795549,1.959030760668071,6.276353748897748,-0.07296785740453515,-7.761900454880049,30.389788899279957,3.0200042724609375,-2.344997851257375,-5.147502136230457,-14.868892317272525,4.573888044811611,-10.008197226751491,-0.2868070457094234,5.8634628021376045,65.38457646704079,34.39686410103039,4.860695090521031,10,1.31500244140625,3.4850082397460938,-0.4774971008300781,-7.5449981689453125,-3.17999267578125,2,-0.04326563231335545,-1.3493238017599967,151.13999938964844,-1.0769200672952777,147.0500030517578,3.0430035193647096,148.7899932861328,-0.04326563231335545 6306,2018-10-18,145.0500030517578,149.50999450683594,143.91000366210938,149.14999389648438,976700.0,-0.028531207397308966,1.3236514785537683,2.770272081490417,27.470661935839388,31.6128682276054,4.996505440868361,10.121188062546707,4.491927134410702,-3.3139179067644022,29.820932607526707,5.5999908447265625,-3.2166037981496345,-8.814496612548822,-19.321176344015583,1.6921831189179386,-14.067836478282203,-3.561156746815442,9.259980870740037,14.232211878242019,-14.038702214666557,5.253339865733378,10,4.214996337890625,7.510002136230469,5.739997863769531,-1.4650039672851562,2.029998779296875,3,0.003860720763955605,-1.2878825535358205,149.30999755859375,-1.3493238017599967,151.13999938964844,-1.0769200672952777,147.0500030517578,0.003860720763955605 6307,2018-10-19,146.24000549316406,149.30999755859375,145.32000732421875,145.6199951171875,669100.0,0.008204084221781205,-5.5410428626818256,-0.15122238059970897,30.477098915292586,29.43746218401994,2.7647197671593915,8.40022596660549,3.5821288071745983,-4.330256325943026,28.659597460425424,4.2599945068359375,-4.083699934939062,-7.013994598388678,-17.8136626889154,3.785673492138045,-12.413828643652039,-1.6141605531253163,7.029980403294928,29.088682009284817,0.7439968211168484,5.399834045263359,10,2.7699966430664062,6.319999694824219,4.787494659423828,-2.6550064086914062,1.6599884033203125,4,0.006222568169712339,1.3236514785537683,145.0500030517578,-1.2878825535358205,149.30999755859375,-1.3493238017599967,151.13999938964844,0.006222568169712339 6308,2018-10-22,147.83999633789062,148.4499969482422,145.2899932861328,146.6199951171875,592400.0,0.010940856021790513,1.5901643444980864,1.967710973838998,33.622527240779945,28.09035950361364,0.36083155470183215,6.406481193206957,2.265434165875945,-5.7493484116841955,27.46963805683147,3.160003662109375,-4.771544855361924,-4.955503845214849,-15.861855889948629,5.95084819951893,-10.408679867581725,0.49767217715202605,4.4939913351334155,49.06361262079883,20.478561551192783,5.453176022366884,10,0.36000823974609375,4.720008850097656,3.4875030517578125,-4.254997253417969,5.8800048828125,0,-0.016910173579051002,-5.5410428626818256,146.24000549316406,1.3236514785537683,145.0500030517578,-1.2878825535358205,149.30999755859375,-0.016910173579051002 6309,2018-10-23,146.3800048828125,146.9199981689453,143.88999938964844,146.02000427246094,1137300.0,-0.009875483571720967,3.2083690964385245,0.2950821722490432,31.70147573188767,28.79750490250669,0.9556325003362076,7.160923175875723,4.035960754948121,-4.113674228226699,25.817298225387674,3.9499969482421875,-5.542466488591515,-5.734495544433599,-16.445866726738302,4.976875637871103,-11.090181135585965,-0.3788099532812339,5.1115843891200825,31.679456740559836,4.777185573958171,5.355685591152354,10,1.524993896484375,6.1699981689453125,5.6374969482421875,-2.7950057983398438,6.769989013671875,1,-0.01619080678316631,1.5901643444980864,147.83999633789062,-5.5410428626818256,146.24000549316406,1.3236514785537683,145.0500030517578,-0.01619080678316631 6310,2018-10-24,141.9199981689453,147.6999969482422,141.6999969482422,146.1199951171875,668900.0,-0.03046868810694281,-1.5862072367447473,-11.666638409697791,29.89862687921314,30.136208233295505,5.219924841907641,10.835194614459795,8.703051632438246,0.4536349881332171,24.244249990168317,6.0,-6.304916392033334,-9.343002319335938,-20.466110703133097,1.780106064461222,-14.904556511234517,-3.7814481274373577,8.659400317113182,2.8169179190209364,-24.428275371003107,5.561554191898579,10,4.8899993896484375,9.535003662109375,10.25,1.6650009155273438,11.270004272460938,2,0.028819027555382126,3.2083690964385245,146.3800048828125,1.5901643444980864,147.83999633789062,-5.5410428626818256,146.24000549316406,0.028819027555382126 6311,2018-10-25,144.33999633789062,145.2100067138672,142.9600067138672,142.9600067138672,631300.0,0.017051847520914487,-2.260894083304769,-0.32856919684215496,35.745587892674735,30.525880982411344,3.0045849609465165,7.627229978405438,6.561535453185172,-1.83974777986856,23.18542348000526,3.290008544921875,-6.938382068572594,-6.17450408935548,-17.029098977171742,4.680090798460782,-11.601801533263625,-0.747206645447335,4.996285932873576,34.6911849922503,5.59086701713543,5.427297443908132,10,2.470001220703125,7.1150054931640625,7.867504119873047,-0.7549972534179688,9.430007934570312,3,0.012401334282506005,-1.5862072367447473,141.9199981689453,3.2083690964385245,146.3800048828125,1.5901643444980864,147.83999633789062,0.012401334282506005 6312,2018-10-26,142.63999938964844,144.8800048828125,140.47000122070312,141.94000244140625,504700.0,-0.011777726142257916,-1.4230793415244538,0.5072479793009653,35.57978460313785,32.21027392252217,4.180039003517152,8.514664451108132,8.473454004610858,-0.05622450516003141,22.047551383291733,4.410003662109375,-6.666033245183428,-7.081501007080078,-17.7961557579591,3.6331537437989425,-12.438828382519603,-1.7241736316405536,5.627202935962686,27.19297406960536,-2.455567699316216,5.357327375439511,10,3.5550003051757812,8.200004577636719,9.567501068115234,0.9449996948242188,7.2899932861328125,4,0.031127330765597705,-2.260894083304769,144.33999633789062,-1.5862072367447473,141.9199981689453,3.2083690964385245,146.3800048828125,0.031127330765597705 6313,2018-10-29,140.86000061035156,147.33999633789062,139.08000183105472,144.39999389648438,952500.0,-0.012478959526874833,-1.326762016311892,-5.057155313351498,34.533887003987644,32.2322477768181,5.576025762114881,9.405708764484672,10.391999243968115,1.7969998077759044,20.522815109933358,8.259994506835909,-6.1084649192115705,-7.99099960327149,-18.60987083003073,2.6278716234877493,-13.300435216651096,-2.6815639898918846,-0.3899993896484375,20.64964950789466,-10.129844682911465,5.309435613379613,10,4.555000305175781,9.285003662109375,11.912498474121094,3.0999984741210938,7.0399932861328125,0,0.04997865437759663,-1.4230793415244538,142.63999938964844,-2.260894083304769,144.33999633789062,-1.5862072367447473,141.9199981689453,0.04997865437759663 6314,2018-10-30,142.22999572753906,143.75999450683594,140.42999267578122,141.19000244140625,1830600.0,0.00972593434084379,-1.6015509050919639,-0.29378397134445705,43.325301735449074,33.59499465980689,3.139370750573505,7.1267907922352265,9.12129822131476,0.5031918957942594,18.971210753303787,3.330001831054716,-6.1218311368187415,-5.812004089355469,-15.811851927758681,4.187843749047744,-10.81192800855709,-0.8120801701538483,5.1100006103515625,36.54287332719656,2.003538352265778,4.999923919201609,10,2.06500244140625,7.915008544921875,10.800006866455078,1.7300033569335938,1.6699981689453125,1,0.08078468563814578,-1.326762016311892,140.86000061035156,-1.4230793415244538,142.63999938964844,-2.260894083304769,144.33999633789062,0.08078468563814578 6315,2018-10-31,147.52000427246094,149.8800048828125,144.27999877929688,144.27999877929688,1608700.0,0.03719333968803329,-2.4567880303479845,3.1154100092433645,53.34416971525988,36.46982885752028,-2.7169687050212303,1.0129182277444215,4.019569102761153,-4.669993686667539,16.66657830375582,7.6500091552734375,-5.588990473177972,0.03400421142578125,-8.632418769400061,8.700427192251624,-4.299207278987154,4.367215701838717,-7.090011596679716,78.14814867142603,38.26937907302844,4.333211490412925,10,-3.0400009155273438,2.5,6.637500762939453,-2.9150009155273438,-4.2700042724609375,2,0.03816424526144391,-1.6015509050919639,142.22999572753906,-1.326762016311892,140.86000061035156,-1.4230793415244538,142.63999938964844,0.03816424526144391 6316,2018-11-01,141.8800048828125,149.44000244140625,139.97999572753906,144.5800018310547,2187700.0,-0.038232098876784804,-1.9107644635374486,-0.8333309785859271,41.102248894886394,37.650401077475145,2.7111887145153446,5.823675900427304,9.753310221671228,1.0343014280768728,15.964524599948149,9.460006713867188,-5.835715471226109,-4.889995574951172,-12.863610566284677,3.0836194163823336,-8.876803070617939,-0.9031880792844049,8.0,25.925946857043357,-12.989896560206503,3.9868074956667576,11,2.5999984741210938,7.959999084472656,12.514999389648438,2.7249984741210938,1.899993896484375,3,0.07971523237495926,-2.4567880303479845,147.52000427246094,-1.6015509050919639,142.22999572753906,-1.326762016311892,140.86000061035156,0.07971523237495926 6317,2018-11-02,142.02999877929688,144.16000366210938,140.41000366210938,140.55999755859378,1281500.0,0.0010571884079666471,-3.237314436455801,-0.5444455119329411,43.25992528760829,38.72122308267829,2.1246305348776673,4.925174056568892,9.697187557020555,0.9656163605310439,15.893181074429696,3.75,-5.853816616511551,-4.104501342773432,-11.400750822822772,3.1917481372759084,-7.752626082798088,-0.4563766027487759,7.850006103515625,27.3147788394562,-12.513379921863926,3.6481247400246657,11,2.4500045776367188,7.810005187988281,12.365005493164062,2.5750045776367188,2.75,4,0.08265863264145401,-1.9107644635374486,141.8800048828125,-2.4567880303479845,147.52000427246094,-1.6015509050919639,142.22999572753906,0.08265863264145401 6318,2018-11-05,140.85000610351562,143.42999267578125,139.08999633789062,142.30999755859375,477900.0,-0.008308052425001211,1.345955576083998,-0.9931906412838325,35.013105323957305,39.089181926241594,2.4683990178180863,5.409032500579144,10.955729077100614,2.224234937129552,16.953722863446135,4.339996337890625,-5.38405399905173,-4.666493988037104,-11.519723284530585,2.1867353084563774,-8.093108636283858,-1.239879339790349,8.831998596191397,16.311477032641623,-17.266964576300776,3.426614648246746,11,3.6299972534179688,8.834991455078125,13.717498779296875,3.7549972534179688,3.4399871826171875,0,0.06446564557187462,-3.237314436455801,142.02999877929688,-1.9107644635374486,141.8800048828125,-2.4567880303479845,147.52000427246094,0.06446564557187462 6319,2018-11-06,142.2100067138672,142.25999450683594,140.44000244140622,140.8699951171875,480400.0,0.009655665966759264,1.5277892572930638,-0.9178215338308146,39.5156569464279,40.15774082259879,0.5081119632147306,3.410303122640073,9.626901607741104,0.9411879976190107,18.07157764856156,1.819992065429716,-5.059068979664147,-2.789994049072277,-8.934912046507407,3.3549239483628526,-5.862453047789842,0.2824649496452878,7.048317651367171,28.915735914268016,-0.6130287908980137,3.072458998717559,11,2.2699966430664062,7.399993896484375,12.429996490478516,2.3949966430664062,-3.0800018310546875,1,0.04001115894794727,1.345955576083998,140.85000610351562,-3.237314436455801,142.02999877929688,-1.9107644635374486,141.8800048828125,0.04001115894794727 6320,2018-11-07,145.57000732421875,146.5,143.0800018310547,143.0800018310547,443200.0,0.023627033624378013,-1.7469804209945767,1.8581969733201245,50.78884200243975,41.82921350146157,-2.547592728496369,-0.03829477982043272,6.310680626007667,-2.3186652399293166,17.791011533116002,4.2899932861328125,-4.875559310527592,0.6250061035156307,-5.476513962968596,6.7265261699998575,-2.4257539297264827,3.675766136757744,3.2815839199218715,62.60876487915341,29.858517612229136,3.0507600332421094,11,-1.0900039672851562,3.8599929809570312,9.799995422363281,-0.9650039672851562,-12.230010986328125,2,-0.0114722356509529,1.5277892572930638,142.2100067138672,1.345955576083998,140.85000610351562,-3.237314436455801,142.02999877929688,-0.0114722356509529 6321,2018-11-08,146.77999877929688,146.91000366210938,144.2899932861328,144.7899932861328,408600.0,0.008312093111207952,1.3288823182351466,0.7991972301375739,50.818668671563245,43.52242284239772,-3.7717065375173036,-1.172129637950377,5.145891779243016,-3.411515000710608,16.95928238543071,2.6200103759765625,-4.456304937797171,1.7484977722168082,-4.408092966218248,7.905088510651865,-1.32979759700072,4.826793141434337,1.6811286685937432,98.33753502493697,62.43391397726944,3.07829536921753,11,-2.2999954223632812,2.029998779296875,9.520004272460938,-2.1749954223632812,-14.17999267578125,3,-0.024049589921339987,-1.7469804209945767,145.57000732421875,1.5277892572930638,142.2100067138672,1.345955576083998,140.85000610351562,-0.024049589921339987 6322,2018-11-09,147.63999938964844,148.0500030517578,145.92999267578125,146.4499969482422,596000.0,0.005859113077420597,1.1094528118547309,0.5979895259053651,49.68983079485384,45.20641659693841,-4.300068164475789,-2.237415796039727,4.374901856553322,-4.137326265369438,16.40136042091196,2.1200103759765625,-3.527336828080564,2.6659980773925724,-3.362949993982312,8.694946148767457,-0.34847595829486977,5.680472113080015,0.44628281384217416,95.42406969991639,58.65760575078598,3.0144740356874404,11,-3.154998779296875,0.33499908447265625,8.495002746582031,-3.0349960327148438,-16.92999267578122,4,-0.026144680481637872,1.3288823182351466,146.77999877929688,-1.7469804209945767,145.57000732421875,1.5277892572930638,142.2100067138672,-0.026144680481637872 6323,2018-11-12,145.52000427246094,148.42999267578125,145.35000610351562,147.08999633789062,536500.0,-0.01435921922210559,-2.22513641120689,-1.3193183566702569,48.69300734231145,45.80282833103423,-1.6198844627306244,-0.2507790346130605,6.492119209001771,-1.8829301985549591,15.75839925502571,3.079986572265625,-3.0333328750440955,0.6225028991699162,-5.333923293947208,6.578929092287041,-2.355710197388646,3.6007159957284784,-6.4300079345703125,63.57957496868042,25.088598034720334,2.9782130965585605,11,-1.035003662109375,1.3299942016601562,10.22249984741211,-0.9150009155273438,-16.410003662109375,0,-0.005085249253968804,1.1094528118547309,147.63999938964844,1.3288823182351466,146.77999877929688,-1.7469804209945767,145.57000732421875,-0.005085249253968804 6324,2018-11-13,145.4600067138672,147.02999877929688,144.13999938964844,145.89999389648438,594400.0,-0.0004122976692704228,1.1407427082685775,0.28024802946807786,56.21054795708689,46.12131480234834,-1.177335866166743,-0.6726159418910811,6.4660550632727904,-1.673784350578046,16.343199622344628,2.8899993896484375,-2.3752435866825294,0.8465049743652457,-4.349846511980957,6.042856460711448,-1.7516707688078554,3.444680717538347,-6.1832104492187625,44.48614870357113,1.4213967642287741,2.598175743173104,11,-1.19500732421875,1.1349945068359375,9.764995574951172,-0.8550033569335938,-19.00000762939453,1,-0.008043540311639674,-2.22513641120689,145.52000427246094,1.1094528118547309,147.63999938964844,1.3288823182351466,146.77999877929688,-0.008043540311639674 6325,2018-11-14,142.85000610351562,147.3800048828125,141.41000366210938,146.75,409100.0,-0.017943080502434317,1.313952319275149,8.86388070053754,47.40329088098984,46.82143057858205,0.7828904884389374,1.5058073734743402,8.920172819609121,1.103476419493461,17.197230349363632,5.970001220703125,-1.5335501797981408,-1.4404960632324162,-6.191697485925658,3.310705359460826,-3.816096774579023,0.9351046481141907,-3.3901459106445486,20.512887393438277,-22.63571573204925,2.375600711346617,11,0.9099884033203125,2.93499755859375,12.537498474121094,1.7549972534179688,-19.79000854492186,2,-0.026041309497792042,1.1407427082685775,145.4600067138672,-2.22513641120689,145.52000427246094,1.1094528118547309,147.63999938964844,-0.026041309497792042 6326,2018-11-15,145.61000061035156,145.7100067138672,141.27000427246094,142.52000427246094,420500.0,0.01932092676871089,1.6990826198669846,-0.7923079932704722,54.991603810649266,48.1249504144755,-1.5559913309443232,-1.275476786304523,6.02960667830294,-1.480452200335037,16.87889290320032,4.44000244140625,-1.1335935772284529,1.2914985656738338,-3.4850813766416593,6.068078507989327,-1.0967914054839127,3.6797885368315804,-5.970737767822271,60.61457216715647,14.809561164797799,2.388289971157744,11,-1.850006103515625,-0.1100006103515625,8.072505950927734,-1.0049972534179688,-17.210006713867188,3,-0.08426621949748592,1.313952319275149,142.85000610351562,1.1407427082685775,145.4600067138672,-2.22513641120689,145.52000427246094,-0.08426621949748592 6327,2018-11-16,147.14999389648438,147.88999938964844,143.99000549316406,144.57000732421875,656700.0,0.010576150536897533,-1.0855636790913246,0.8349481003032009,60.65740589927945,50.97431714506685,-2.562846937984034,-2.8920789174326273,4.41325261095426,-2.790206493953633,16.31929883641339,3.899993896484375,-1.520012915095549,2.7859924316406364,-2.0840754896389626,7.656060352920235,0.3509584710008369,5.221026392280436,-7.334916457290035,82.12289312223888,31.767088301787524,2.435033960639804,11,-2.714996337890625,-1.649993896484375,5.415008544921875,-2.5449905395507812,-21.599990844726577,4,-0.09887861635389694,1.6990826198669846,145.61000061035156,1.313952319275149,142.85000610351562,1.1407427082685775,145.4600067138672,-0.09887861635389694 6328,2018-11-19,145.33999633789062,147.5399932861328,144.2100067138672,147.1999969482422,489300.0,-0.012300357687184293,1.622043601804627,-0.7209342212654215,55.191993482783026,52.71613231577297,-0.05471954930672496,-1.3480957946087528,6.114288987837909,-0.8019076338335935,15.722296935209524,3.329986572265625,-0.9422133880853494,1.1009948730468864,-3.5151311636042237,5.7171209096979965,-1.2070681452786687,3.4090578913724414,-5.352620593964559,61.480288027143146,8.989876147543683,2.308063018325558,11,-0.48999786376953125,0.160003662109375,7.187507629394531,-0.7349929809570312,-19.62999725341797,0,-0.10066045130489187,-1.0855636790913246,147.14999389648438,1.6990826198669846,145.61000061035156,1.313952319275149,142.85000610351562,-0.10066045130489187 6329,2018-11-20,144.00999450683594,146.0500030517578,142.39999389648438,143.33999633789062,575000.0,-0.009150969207145532,-1.862748852600274,-0.36021395112266913,43.24737359374101,51.87819138147311,1.740493171199546,-0.2158181141853106,7.242513940986839,0.7108505458647869,14.925973795692254,3.6500091552734375,-0.4865791164831137,-0.11050643920899006,-4.615559605006126,4.394546726588146,-2.3630330221075724,2.1420201436895923,-3.853766424272777,41.38961110803784,-7.530776540570699,2.252526582898573,11,0.8400039672851562,1.4900054931640625,8.427509307861328,1.7100067138671875,-16.169998168945312,1,-0.10346499871421833,1.622043601804627,145.33999633789062,-1.0855636790913246,147.14999389648438,1.6990826198669846,145.61000061035156,-0.10346499871421833 6330,2018-11-21,146.00999450683594,148.02000427246094,144.83999633789062,145.22000122070312,463600.0,0.013887924979436583,-3.103227965859757,1.1790976792912615,59.239366789852305,52.81382450572746,-0.21292222045755693,-1.9960327722347984,5.019841836449132,-1.0997738251559497,13.399520428262942,4.010009765625,0.4837550006612048,1.6849937438964844,-2.7705223894441815,6.14050987723715,-0.5427643227738486,3.9127518105668173,-5.688291132408409,70.22207754629629,17.63324995321811,2.22775806667033,11,-1.1599960327148438,-0.5949935913085938,6.1175079345703125,1.760009765625,-20.159996032714844,2,-0.13389491238867202,-1.862748852600274,144.00999450683594,1.622043601804627,145.33999633789062,-1.0855636790913246,147.14999389648438,-0.13389491238867202 6331,2018-11-23,146.1300048828125,147.50999450683594,144.30999755859375,144.88999938964844,218800.0,0.0008219326107223868,-1.6666539510576208,1.5696405462306608,59.184611030365836,53.86880008745101,-0.4859313320748413,-2.0817992511423995,4.620125601355255,-1.0525372681307772,11.841020114737558,3.1999969482421875,1.219618117213571,1.7155036926269531,-2.812603209231497,6.2436105944854035,-0.548549758302272,3.9795571435561783,-5.646135722357883,66.37017971127818,10.147126144828782,2.2640534509292216,11,-1.2800064086914062,-1.6500015258789062,5.579998016357422,3.2350006103515625,-22.940002441406264,4,-0.15787317151408775,-3.103227965859757,146.00999450683594,-1.862748852600274,144.00999450683594,1.622043601804627,145.33999633789062,-0.15787317151408775 6332,2018-11-26,147.0800018310547,148.36000061035156,146.2100067138672,147.55999755859375,478400.0,0.006501039598294955,1.067300003667975,-0.3870916138559035,64.10140575772834,55.58084435583066,-1.7027835310273076,-2.8270515823654137,3.4511441762815025,-1.8510579067083484,9.596343876539374,2.2299957275390625,1.285760713421496,2.443500518798828,-2.15313849332631,7.040139530923966,0.14518101273625916,4.741820024861397,-6.437210200293549,78.52353460745786,16.539275390418013,2.2983195060625663,11,-2.2649993896484375,-2.5999984741210938,3.832500457763672,2.5600051879882812,-20.720001220703125,0,-0.12700576354375726,-1.6666539510576208,146.1300048828125,-3.103227965859757,146.00999450683594,-1.862748852600274,144.00999450683594,-0.12700576354375726 6333,2018-11-27,147.89999389648438,148.0800018310547,146.02999877929688,146.72000122070312,371400.0,0.005575143154890494,1.6623268533380893,-2.4583399561305908,63.20184323574541,56.35765494234827,-2.4022980753811396,-3.2597096162792525,2.5068024092322503,-2.5394537453614134,8.181167956991198,2.0500030517578125,1.2824156071887955,2.9114929199218693,-1.5435108785146383,7.366496718358377,0.6839910207036155,5.138994819140123,-7.1014582448228225,92.28177524033846,25.035804266308205,2.2275018992182543,11,-3.084991455078125,-3.4199905395507812,2.885009765625,1.7400131225585938,-21.55999755859375,1,-0.1511155629956915,1.067300003667975,147.0800018310547,-1.6666539510576208,146.1300048828125,-3.103227965859757,146.00999450683594,-0.1511155629956915 6334,2018-11-28,153.72000122070312,153.72000122070312,148.72000122070312,149.02999877929688,814200.0,0.03935096392425952,1.1321950521206128,3.974603010396731,66.97209691913281,58.53196672436416,-7.741509854376659,-8.61655371304488,-3.364429964207261,-8.210409338079359,7.099610707851797,5.82000732421875,1.4051126174397552,8.156999969482428,2.420647497336688,13.893352441628167,5.288823733409544,11.025176205555312,-12.768836428559183,100.0,30.838649313498877,2.86817623607287,11,-6.224998474121094,-7.319999694824219,-3.339996337890625,-3.9850006103515625,-25.25999450683591,2,-0.18221442827088696,1.6623268533380893,147.89999389648438,1.067300003667975,147.0800018310547,-1.6666539510576208,146.1300048828125,-0.18221442827088696 6335,2018-11-29,153.14999389648438,155.9499969482422,151.92999267578125,153.41000366210938,721200.0,-0.0037080882103323054,-1.9777674797115536,-0.05543915357686652,63.62857605499172,59.491630307068874,-6.209830005701832,-8.014018358039323,-2.8810520054869926,-7.5080009758908375,8.043111318485938,4.0200042724609375,1.7362105627334188,7.305493164062511,0.6809769605857241,13.930009367539299,3.9932350623241177,10.617751265800905,-11.688075647198076,75.94498970293863,10.041550472132755,3.3122581017383976,11,-3.9749984741210938,-5.6349945068359375,-2.9224929809570312,-3.04998779296875,-26.199996948242173,3,-0.16526280487938527,1.1321950521206128,153.72000122070312,1.6623268533380893,147.89999389648438,1.067300003667975,147.0800018310547,-0.16526280487938527 6336,2018-11-30,153.19000244140625,155.07000732421875,152.6300048828125,153.14999389648438,773400.0,0.0002612376527348914,-3.518579219531493,-0.1538732394366197,62.30599179747158,59.674806517979114,-5.656368848647475,-7.550377463901441,-3.1012115969935508,-7.4103592976313735,8.040850179773262,2.44000244140625,1.8310286741990467,6.780001831054676,-0.33252805706243294,13.892531719171785,3.223736886996136,10.336266775113216,-10.85879947018259,72.17746959393463,9.594763508940247,3.5562649440585505,11,-4.015007019042969,-5.6750030517578125,-4.057502746582031,-3.06500244140625,-24.949996948242188,4,-0.17847120263440464,-1.9777674797115536,153.14999389648438,1.1321950521206128,153.72000122070312,1.6623268533380893,147.89999389648438,-0.17847120263440464 6337,2018-12-03,153.77000427246094,155.4499969482422,150.72000122070312,155.3699951171875,752400.0,0.0037861598133763774,4.375011920966162,-39.99122807017544,69.63349872758752,61.27941821184628,-5.8094997047538754,-7.595158940043433,-3.9079853090579775,-7.8671013006384385,7.82357031141348,4.7299957275390625,2.496257671898263,6.773003387451183,-0.7438161823249061,14.289822957227273,3.0145936025631386,10.531413172339228,-10.62167366261616,78.0242633249092,14.924570702425072,3.7584097848880464,12,-4.595008850097656,-6.2550048828125,-4.637504577636719,-3.5699996948242188,-24.660003662109375,0,-0.19886844625997946,-3.518579219531493,153.19000244140625,-1.9777674797115536,153.14999389648438,1.1321950521206128,153.72000122070312,-0.19886844625997946 6338,2018-12-04,149.92999267578125,154.27000427246094,149.72000122070312,152.7100067138672,671800.0,-0.024972436040748724,-1.8437546193643755,1.7375187159655532,59.01569517905208,63.031453943547504,-1.3968164012205193,-3.204305396961587,-0.297619723488765,-3.90878126539576,7.200754259928517,4.5500030517578125,2.6355983405745746,2.478992462158203,-4.5559852066814415,9.513970130997848,-1.0384963722616192,5.996481296578025,-6.013562085632628,16.7357146625864,-46.70595650240067,3.5174888344198187,12,0.20000457763671875,-2.4149932861328125,-1.4124908447265625,0.27001190185546875,-22.62998962402345,1,-0.1572066512162048,4.375011920966162,153.77000427246094,-3.518579219531493,153.19000244140625,-1.9777674797115536,153.14999389648438,-0.1572066512162048 6339,2018-12-06,147.89999389648438,149.3699951171875,145.8800048828125,147.17999267578125,707500.0,-0.013539644357127956,-1.1024184430411164,-0.2589919370331136,60.429539879543285,63.16369539795761,1.3890846261702734,-0.7654135149795138,1.3780179170748568,-1.7662871074261943,6.298546199992941,4.04998779296875,2.4172372914724463,0.16449432373048012,-6.424118038135674,6.753106685596634,-3.129811857202583,3.458800504663543,-3.2615493248501366,20.059489625682062,-46.79599474225053,3.294306180933073,12,2.2300033569335938,-0.37999725341796875,-0.11999130249023438,2.2450103759765625,-18.899993896484375,3,-0.1457741612463057,-1.8437546193643755,149.92999267578125,4.375011920966162,153.77000427246094,-3.518579219531493,153.19000244140625,-0.1457741612463057 6340,2018-12-07,143.89999389648438,149.07000732421875,143.02000427246094,147.89999389648438,680700.0,-0.027045301995073823,-1.1007030724318252,-5.555546136565931,46.64046194809858,61.76990105548347,5.652752604572669,3.2707514503174764,5.0037201853625675,2.3191407645642244,6.775799782833994,6.0500030517578125,2.43940158636417,-3.752005004882818,-10.496654516790016,2.99264450702438,-7.124329760836417,-0.37968024892921903,12.050003051757812,7.07956671396935,-58.06345889629015,3.3723247559535965,12,5.5850067138671875,3.6200027465820312,3.32000732421875,6.2450103759765625,-14.79998779296875,4,-0.10729664932247351,-1.1024184430411164,147.89999389648438,-1.8437546193643755,149.92999267578125,4.375011920966162,153.77000427246094,-0.10729664932247351 6341,2018-12-10,143.25,144.77999877929688,141.57000732421875,143.7899932861328,788000.0,-0.004516983488907944,1.5476079466669896,0.13499832153320312,42.0602820884636,59.32088731445406,6.538889677955467,3.8395845692171235,5.2525404845980574,3.0490953286003446,7.494547760824549,3.209991455078125,2.9813694794467267,-4.225498962402355,-11.245366654638616,2.7943687298339057,-7.7354328085205,-0.7155651162842105,12.441397094726568,12.10370267765564,-48.78920918495184,3.509933846118133,12,5.510002136230469,4.269996643066406,4.000003814697266,6.8950042724609375,-14.139999389648438,0,-0.11378710681855353,-1.1007030724318252,143.89999389648438,-1.1024184430411164,147.89999389648438,-1.8437546193643755,149.92999267578125,-0.11378710681855353 6342,2018-12-11,143.77999877929688,145.4199981689453,142.50999450683594,145.0,402800.0,0.003699816958442348,1.8252496222334154,2.259289609765746,46.649493996119766,57.4817373989401,6.136920716498054,3.168002099733883,4.345368047032764,2.6109344847522493,8.010119654394426,2.910003662109375,2.9374222150861726,-3.502500152587885,-10.712986046946838,3.7079857417710684,-7.107743099767362,0.10274279459159175,11.346542724609378,17.401511701811952,-41.62358536859381,3.605242947179472,12,4.980003356933594,3.7399978637695312,3.3800048828125,6.3650054931640625,-14.039993286132812,1,-0.10808174584829977,1.5476079466669896,143.25,-1.1007030724318252,143.89999389648438,-1.1024184430411164,147.89999389648438,-0.10808174584829977 6343,2018-12-12,144.77999877929688,146.3699951171875,144.39999389648438,144.92999267578125,312700.0,0.006955070305258548,-3.329655588718602,0.12294569377392,51.67756721338942,55.78234520941306,5.194013104808789,2.2237320964226797,2.979452556477497,1.7221339122048676,8.61535479919089,2.589996337890625,2.9184730226217255,-2.4654998779296875,-9.721517295628672,4.790517539769297,-6.093508586779194,1.162508830919819,9.804281357421871,41.153801009429166,-19.271670801027,3.6280087088494986,12,3.9800033569335938,2.7399978637695312,2.3800048828125,5.3650054931640625,-14.899993896484375,2,-0.10823316964405227,1.8252496222334154,143.77999877929688,1.5476079466669896,143.25,-1.1007030724318252,143.89999389648438,-0.10823316964405227 6344,2018-12-13,144.2899932861328,145.63999938964844,142.99000549316406,145.63999938964844,378000.0,-0.003384483335374444,2.9258991342089202,9.000406917599186,45.9888092896276,53.822371124372594,4.699950621991718,2.763262716282469,3.0857909784235176,2.3104414379556317,9.20007363029333,2.649993896484375,2.6866726593193277,-2.8970046997070256,-10.232069447901523,4.438060048487472,-6.564537073804274,0.7705276743902232,9.773715938085928,36.2664794921875,-21.972994796149948,3.667532374097252,12,4.220008850097656,3.9050064086914062,2.7925071716308594,5.855010986328125,-14.279998779296875,3,-0.11774891555149769,-3.329655588718602,144.77999877929688,1.8252496222334154,143.77999877929688,1.5476079466669896,143.25,-0.11774891555149769 6345,2018-12-14,139.1300048828125,143.33999633789062,138.44000244140622,143.0,687500.0,-0.035761235313718887,1.1538492494667918,2.8666500892917695,36.782482825225856,50.98642568301196,8.562499887075205,8.042617681281826,7.786827826455891,7.568305863684799,9.464347449370164,5.849990844726591,2.284058658449453,-7.870993041992193,-15.831141141735316,0.08915505775092925,-11.85106709186374,-3.890918992120646,14.433956265406238,8.701173754089226,-46.50593031470799,3.9800740498715594,12,7.814994812011719,8.064994812011719,7.914997100830078,11.014999389648438,-8.760009765625,4,-0.07280963507005467,2.9258991342089202,144.2899932861328,-3.329655588718602,144.77999877929688,1.8252496222334154,143.77999877929688,-0.07280963507005467 6346,2018-12-17,133.33999633789062,138.86000061035156,132.71000671386722,138.39999389648438,838600.0,-0.04161581500553191,1.0568503671798755,1.3074945588745546,28.065141146133,46.36771928507257,12.561667798196993,13.561564550472383,13.119802430260279,13.394614970292793,10.032919301500806,6.419998168945284,1.077537846460615,-13.047501373291027,-23.080491587089114,-3.0145111594929404,-18.06399648019007,-8.031006266391984,19.31652728791937,4.61193381299123,-45.677599812277855,5.0164951068990495,12,10.150009155273438,10.990005493164062,13.615005493164062,16.805007934570312,-1.470001220703125,0,-0.03179833771429419,1.1538492494667918,139.1300048828125,2.9258991342089202,144.2899932861328,-3.329655588718602,144.77999877929688,-0.03179833771429419 6347,2018-12-18,132.60000610351562,134.91999816894528,132.21000671386722,134.55999755859378,617000.0,-0.005549649427766812,1.0223872099114082,0.3873502768295534,25.512199696582798,42.64510867590933,11.156072264465166,13.866561837084276,13.431804011869275,14.173198467968774,11.299182155006166,2.709991455078068,-0.11724223564422687,-13.059992218017584,-24.821371094872205,-1.2986133411629623,-18.940681656444895,-7.179302779590273,18.46079616933895,2.75423523339158,-40.47935044047813,5.880689438427317,12,8.189994812011719,11.479995727539062,14.044994354248047,17.544998168945312,-0.4200134277344034,1,-0.02631979888778857,1.0568503671798755,133.33999633789062,1.1538492494667918,139.1300048828125,2.9258991342089202,144.2899932861328,-0.02631979888778857 6348,2018-12-19,130.71000671386722,136.02999877929688,129.47000122070312,133.24000549316406,1764800.0,-0.014253388406128442,-1.61875639588714,1.2908213312572654,7.872603977340361,36.80544913122011,11.212073380081307,15.393557285797499,14.912352571763932,16.137018311969513,12.766076024462572,6.55999755859375,-1.4439338124987273,-14.21849212646481,-27.75025340081237,-0.6867308521172504,-20.98437276363859,-7.45261148929103,18.46571600308863,7.668556793936671,-27.211926512308725,6.765880637173774,12,8.559997558593722,11.99999237060544,15.519992828369112,19.43499755859372,1.259994506835909,2,-0.007421017296912469,1.0223872099114082,132.60000610351562,1.0568503671798755,133.33999633789062,1.1538492494667918,139.1300048828125,-0.007421017296912469 6349,2018-12-20,129.11000061035156,130.88999938964844,126.75,130.19999694824222,1332100.0,-0.01224088456378225,2.352224569727072,0.4308287999228174,7.586479447754826,32.46611774229302,11.0259133333509,16.674994186882685,16.097473485701983,17.8264009027331,13.953283095695676,4.1399993896484375,-3.1790625776415595,-15.073498535156261,-30.346773579588444,0.19977650927592094,-22.710136057372353,-7.43686101294017,17.70103552705396,14.225443829432638,-14.821991858319866,7.636637522216091,12,7.4499969482421875,12.239997863769531,16.557498931884766,21.035003662109375,4.8000030517578125,3,0.005963939809626284,-1.61875639588714,130.71000671386722,1.0223872099114082,132.60000610351562,1.0568503671798755,133.33999633789062,0.005963939809626284 6350,2018-12-21,126.45999908447266,129.96000671386722,126.22000122070312,128.19000244140622,1245500.0,-0.020525145328412653,-2.3846217579375772,1.5871643755073939,6.817448459688322,28.550247339095776,12.227772851960538,18.74640029236994,18.482478978328174,20.541057688579173,15.811804131642917,3.740005493164091,-4.620807085245133,-16.746000289916992,-33.9122013123453,0.42020073251133283,-25.329100801131148,-8.162899778702837,17.542491993696103,1.8987173683416327,-20.796941202567833,8.583100511214163,12,9.834999084472656,14.625,18.970001220703125,23.68500518798828,9.430000305175781,4,0.028072081670599713,2.352224569727072,129.11000061035156,-1.61875639588714,130.71000671386722,1.0223872099114082,132.60000610351562,0.028072081670599713 6351,2018-12-24,123.05999755859376,126.77999877929688,123.0,125.63999938964844,342700.0,-0.026885984109550454,-1.8000022605638977,1.4913276443739,4.530644316632703,23.870375152486098,13.927237655161505,21.428065021931374,21.62473778678445,24.0590907723858,17.756244110238832,3.779998779296875,-6.184772753974869,-18.992501449584935,-38.29847539482721,0.3134724956573507,-28.64548842220607,-9.3395144769638,18.097295142380503,0.46045713134749655,-14.607100738546015,9.652986972621143,12,11.624999999999986,16.41500091552733,21.712501525878892,27.085006713867173,15.27999877929686,0,0.05940189910302207,-2.3846217579375772,126.45999908447266,2.352224569727072,129.11000061035156,-1.61875639588714,130.71000671386722,0.05940189910302207 6352,2018-12-26,128.39999389648438,128.39999389648438,122.37999725341795,123.62000274658205,612900.0,0.043393437703816096,1.5188317108869167,-1.8527084331363934,19.47830240186478,20.292679062316694,6.901973962277282,15.40676768640202,15.963166348888535,18.806784896553665,19.877811209722257,6.0199966430664205,-7.031695052239115,-12.718504714965832,-32.79253071216618,7.3555212822345055,-22.755517713566007,-2.681491716365656,9.488986118314529,44.10253457959811,28.037865756426843,10.03701299860017,12,5.610004425048828,10.765003204345703,16.230003356933594,21.745010375976562,14.850006103515625,2,0.027024932910048483,-1.8000022605638977,123.05999755859376,-2.3846217579375772,126.45999908447266,2.352224569727072,129.11000061035156,0.027024932910048483 6353,2018-12-27,125.5500030517578,127.20999908447266,120.88999938964844,126.26000213623048,1199600.0,-0.022196191434590173,3.8429246675650472,-0.1485356483321506,19.035740423720156,17.29789363277142,7.529092547329427,17.387992721771994,18.507928436938116,21.674655272077857,22.124263246873316,7.5099945068359375,-7.865747502219733,-14.450996017456063,-35.40460010337863,6.5026080684665,-24.927798060417345,-3.9741939744947814,9.237180410764907,46.60003662109361,29.758427052948285,10.47680204296128,12,6.564994812011733,12.869995117187514,19.417495727539077,24.59500122070314,15.449996948242202,3,0.052807562428256016,1.5188317108869167,128.39999389648438,-1.8000022605638977,123.05999755859376,-2.3846217579375772,126.45999908447266,0.052807562428256016 6354,2018-12-28,125.70999908447266,127.1500015258789,124.5,125.77999877929688,810400.0,0.00127436104202161,-1.1285171079361092,0.09859124660168742,21.7984376408334,15.632999723394484,4.980065935836052,15.833769667512627,17.90641668043409,21.504430744414833,23.31711547755437,2.6500015258789062,-8.998211113256957,-12.890499877929699,-33.72719771434208,7.946197958482685,-23.30884879613589,-2.472150959723507,6.297747563475184,53.14218084426273,33.61720902197314,10.418348918206194,12,4.165000915527344,12.709999084472656,19.46500015258789,24.43500518798828,17.29999542236328,4,0.04979716953162949,3.8429246675650472,125.5500030517578,1.5188317108869167,128.39999389648438,-1.8000022605638977,123.05999755859376,0.04979716953162949 6355,2018-12-31,127.83999633789062,128.1199951171875,125.54000091552734,126.48999786376952,654900.0,0.016943737721186958,1.701570220533899,-19.285776566757697,27.15681502337904,15.532074598644042,1.2071029679684386,12.343232721288302,15.409546814266093,19.396765331562847,23.982942848229182,2.5799942016601562,-10.438601661269558,-9.495002746582031,-29.67507996996312,10.685074476799059,-19.585041358272576,0.5950358651085139,1.9442008583973234,92.54330268705236,69.10205670825282,10.090038611690542,12,0.6200027465820312,10.580001831054688,17.335002899169922,22.305007934570312,11.30999755859375,0,0.04748128518539119,-1.1285171079361092,125.70999908447266,3.8429246675650472,125.5500030517578,1.5188317108869167,128.39999389648438,0.04748128518539119 6356,2019-01-02,125.8499984741211,126.94000244140624,124.87000274658205,125.9000015258789,561000.0,-0.015566316651870138,-1.0597068178885127,-0.03703933946322871,24.523997267378675,15.422274328732472,2.2606440830498116,12.83818668133577,17.13931736450826,21.405573759601737,24.717475658514978,2.9699935913085795,-11.892904920685709,-10.11800041198731,-29.46262578414064,9.226624960166006,-19.79031309806396,-0.4456877259106591,2.2699966430664062,66.0453090872149,40.11170690594327,9.672312686076658,1,2.6100006103515625,12.569999694824219,19.282501220703125,24.295005798339844,12.890007019042969,2,0.07977752115421688,1.701570220533899,127.83999633789062,-1.1285171079361092,125.70999908447266,3.8429246675650472,125.5500030517578,0.07977752115421688 6357,2019-01-03,123.19000244140624,125.04000091552734,122.5,124.4000015258789,776500.0,-0.021136242073628964,1.0401631282382824,24.1985047299362,20.705548654244296,16.848157070610686,3.850365171528111,13.797125959018004,19.46444816909799,24.046909251006483,26.218829171999825,3.3499984741210938,-12.839339578473272,-11.248996353149423,-29.470602920560864,6.972610214262005,-20.35979963685513,-2.138193069443716,4.929992675781264,31.811955890887788,7.481247564547292,9.110803283705714,1,2.6999969482422017,15.229995727539077,21.474998474121108,26.9550018310547,17.440002441406264,3,0.12298070944263761,-1.0597068178885127,125.8499984741211,1.701570220533899,127.83999633789062,-1.1285171079361092,125.70999908447266,0.12298070944263761 6358,2019-01-04,126.36000061035156,128.08000183105472,124.37000274658205,125.04000091552734,665000.0,0.025732592792609976,-1.7894771562393743,-1.0909096641172151,27.321013063973496,19.040883027968317,-0.001756988012630245,9.244768895314394,15.937935853503802,20.865956103326596,27.75400743837597,4.88999938964848,-12.941262728650585,-6.900498580932606,-23.912259756798107,10.111262594932896,-15.406379168865357,1.605382007000145,-5.470001220703125,68.68334455570277,43.967901292104074,8.505880587932747,1,-0.9349975585937358,12.05999755859375,18.28750228881836,23.785003662109375,15.029998779296875,4,0.133665711523151,1.0401631282382824,123.19000244140624,-1.0597068178885127,125.8499984741211,1.701570220533899,127.83999633789062,0.133665711523151 6359,2019-01-07,126.33999633789062,127.70999908447266,125.04000091552734,125.98999786376952,991900.0,-0.00015831174710601026,-1.3733397533493155,0.26515042048378384,31.404457041541747,21.772772870396476,-0.4648869635001347,7.975650561663031,15.640910067858215,20.893778802038696,30.076221803072112,2.6699981689453125,-12.933536122462513,-5.842502975463873,-21.63715208091901,9.952146129991263,-13.739827528191455,2.054821577263695,-5.306196899414061,68.32739633788745,39.868370358524146,7.897324552727571,1,-1.6949996948242188,12.080001831054688,18.307506561279297,23.805007934570312,15.150009155273438,0,0.11603612543174258,-1.7894771562393743,126.36000061035156,1.0401631282382824,123.19000244140624,-1.0597068178885127,125.8499984741211,0.11603612543174258 6360,2019-01-08,128.46000671386722,128.89999389648438,127.0500030517578,127.05999755859376,558500.0,0.016780199758014147,-1.6056242679531416,4.000043596730124,42.057304925084445,25.942401826891114,-2.538289573369042,4.890336249247923,13.365749211084932,18.765253310645363,31.71042104319794,2.55999755859375,-12.274424430238199,-2.9504932403564226,-17.815673879892955,11.914687399180124,-10.383083560124703,4.482097079411844,-7.285283227539082,93.1251937152807,59.10298664378251,7.432590319768273,1,-3.5650100708008097,9.959991455078097,18.487495422363253,21.68499755859372,14.099990844726534,1,0.1132647285732864,-1.3733397533493155,126.33999633789062,-1.7894771562393743,126.36000061035156,1.0401631282382824,123.19000244140624,0.1132647285732864 6361,2019-01-09,126.9499969482422,128.78999328613278,125.83000183105469,128.42999267578122,788800.0,-0.011754707198392222,1.6909050555213054,-1.0571328922845116,41.02888509101732,28.336911014574728,-0.4676310484775996,5.393084470308381,14.62184747366193,20.277200994113585,33.18967472305846,2.9599914550780966,-11.459723144946693,-3.645502853393552,-17.5327359083053,10.241730201518195,-10.589119380849425,3.2981136740623214,-5.466262645507825,69.53126862646948,30.250415445119835,6.943616527455871,1,-2.0550003051757955,11.22000122070311,21.395000457763658,23.195007324218736,16.400009155273423,2,0.09610080536840138,-1.6056242679531416,128.46000671386722,-1.3733397533493155,126.33999633789062,-1.7894771562393743,126.36000061035156,0.09610080536840138 6362,2019-01-10,128.24000549316406,128.3800048828125,126.20999908447266,126.26000213623048,487000.0,0.010161548451614433,-1.0865345466949834,-1.3378439681214398,46.00194229621694,31.333155667074372,-1.992224222581612,3.0347592353342066,13.142486700025074,18.97062484753431,34.932802424081146,2.1700057983398438,-10.215710533798259,-1.5784946441650334,-14.023786882009716,10.86679759367965,-7.801140763087375,4.644151474757308,-6.4596208066796805,85.43069110996956,40.40987678456698,6.222646118922342,1,-2.540008544921875,9.92999267578125,20.104991912841797,21.904998779296875,13.389999389648438,3,0.0818777257504073,1.6909050555213054,126.9499969482422,-1.6056242679531416,128.46000671386722,-1.3733397533493155,126.33999633789062,0.0818777257504073 6363,2019-01-11,129.11000061035156,129.32000732421878,126.87999725341795,127.88999938964844,462500.0,0.006784116343740099,1.9755954596203433,0.6161611880257285,50.0,34.46666259587066,-2.574906658229011,0.980906298597489,12.146728200830381,18.060691232471328,36.9280713346061,2.440010070800824,-8.371989177873544,0.07500038146972088,-10.185637308170698,10.33563807111014,-5.055318463350488,5.20531922628993,-7.044831555467184,95.09330842494175,44.269559018155164,5.130318844820206,1,-3.1999969482421733,8.470001220703125,19.234996795654297,21.035003662109375,11.990005493164062,4,0.08922627385951154,-1.0865345466949834,128.24000549316406,1.6909050555213054,126.9499969482422,-1.6056242679531416,128.46000671386722,0.08922627385951154 6364,2019-01-14,127.3000030517578,129.30999755859378,127.20999908447266,127.86000061035156,358100.0,-0.014019034544475395,-4.675629420376595,-0.45901393301149324,51.43247608463212,37.163958269343226,-0.5762467893431875,1.5313043109803317,13.763171284654632,19.79107886573881,38.69775198200495,2.099998474121122,-7.475803802740785,-0.885497665405282,-8.226022114767048,6.455026783956484,-4.555759890086179,2.784764559275601,-4.7995437007133575,42.120312520493655,-14.276946101377412,3.670262224680886,1,-1.389999389648409,7.8299942016601705,21.522495269775405,22.84500122070314,14.500000000000014,0,0.11068339355940093,1.9755954596203433,129.11000061035156,-1.0865345466949834,128.24000549316406,1.6909050555213054,126.9499969482422,0.11068339355940093 6365,2019-01-15,129.0,129.80999755859378,126.87000274658205,127.29000091552734,375300.0,0.013354256932350594,-1.3058824233394437,-3.0535831062669523,60.753083800709724,41.18941232860223,-2.3405240688586844,-1.0187510061100227,11.714844422645854,18.033163116095466,39.556077754335725,2.939994812011733,-6.230549498641722,1.3209995269775447,-3.9445000767288434,6.586499130683919,-1.3117502748756351,3.953749328830739,-6.090367770565095,79.64828070067765,15.507204092698402,2.632749801853189,1,-2.845001220703111,5.980003356933594,19.824996948242188,21.145004272460938,13.300003051757812,1,0.09682174800902366,-4.675629420376595,127.3000030517578,1.9755954596203433,129.11000061035156,-1.0865345466949834,128.24000549316406,0.09682174800902366 6366,2019-01-16,129.10000610351562,129.72999572753906,128.39999389648438,129.05999755859378,558600.0,0.0007752411125241387,1.0461758768017277,0.023396822422384365,51.5639232669892,44.61812061890721,-2.1579682877079165,-1.5311987783767336,11.442310532100919,17.858945422404247,39.5338761169587,1.3300018310546875,-5.193474366521343,1.633005142211914,-2.9729307493011845,6.238941033724998,-0.669962803544621,3.9359730879684633,-5.6383446477480135,80.27800677744771,13.040296958160738,2.3029679457565444,1,-2.010005950927706,4.529991149902344,19.40249252319336,21.044998168945312,13.229995727539062,2,0.10426019224418592,-1.3058824233394437,129.0,-4.675629420376595,127.3000030517578,1.9755954596203433,129.11000061035156,0.10426019224418592 6367,2019-01-17,129.11000061035156,130.1199951171875,128.3699951171875,128.72999572753906,342700.0,7.741678050665612e-05,-2.181800527118879,9.498093058740539,59.10950870469023,48.15017569009796,-1.3856118573999368,-1.914203972150247,11.25151173465133,17.77228763613664,39.38450334704461,1.75,-4.44592824720965,1.8174999237060518,-2.195958093466743,5.830957940878861,-0.1892290848803384,3.8242289322924563,-5.140472266357861,68.92317299047131,-0.8868502648947612,2.0067290085864014,1,-1.5300025939941406,4.519996643066406,19.029998779296875,20.910003662109375,14.009994506835938,3,0.11029359016223528,1.0461758768017277,129.10000610351562,-1.3058824233394437,129.0,-4.675629420376595,127.3000030517578,0.11029359016223528 6368,2019-01-18,129.74000549316406,130.30000305175778,128.28999328613278,129.97999572753906,751500.0,0.004879597861004115,3.568178665557238,-0.6315451333119178,60.06997227722164,51.33523293850684,-1.6603451306313275,-2.7622256810811336,10.482335990984211,17.066748224692446,38.82247148216793,2.010009765625,-3.334019925176719,2.496004867553708,-1.3640783651886181,6.35608810029602,0.5659632511825521,4.426046483924864,-5.155430471850977,83.6735420183868,11.269555724852154,1.9300416163711593,1,-1.6750030517578125,3.8899917602539062,18.399993896484375,20.099998474121094,14.1199951171875,4,0.09164481953313097,-2.181800527118879,129.11000061035156,1.0461758768017277,129.10000610351562,-1.3058824233394437,129.0,0.09164481953313097 6369,2019-01-22,129.8800048828125,130.42999267578122,128.19999694824222,129.25,563900.0,0.0010790764892931737,1.5780588484335498,-2.6251271617497456,55.660394932935894,52.84668738382367,-1.3917431857080373,-2.995143041472403,10.158079551580187,16.819167429718902,37.86862516743446,2.2299957275390057,-1.7128018125501114,2.5975040435791072,-1.355191754681016,6.550199841839245,0.6211561444490314,4.573851942709169,-4.609578497846044,84.55086098818144,14.087353804845705,1.9763478991300671,1,-1.7500076293945312,3.3849945068359375,18.259994506835938,19.959999084472656,12.419998168945312,1,0.08638744070595505,3.568178665557238,129.74000549316406,-2.181800527118879,129.11000061035156,1.0461758768017277,129.10000610351562,0.08638744070595505 6370,2019-01-23,130.00999450683594,131.91000366210938,129.22000122070312,131.00999450683594,430100.0,0.001000844003206769,-1.0852840633538756,-1.5872892850222824,62.871265860135665,55.27361858039238,-1.429022173792248,-2.999315969350846,9.733224952804704,16.567847749564407,36.58201505008265,2.69000244140625,-0.468674392897924,2.5499938964843807,-1.5627759102416974,6.662763703210459,0.49360899312134165,4.60637879984742,-4.017228841155415,48.78690790041871,-21.31694723134231,2.0563849033630404,1,-0.9499931335449219,2.1050033569335938,18.342506408691406,19.675003051757812,14.930007934570312,2,0.0906854014542855,1.5780588484335498,129.8800048828125,3.568178665557238,129.74000549316406,-2.181800527118879,129.11000061035156,0.0906854014542855 6371,2019-01-24,130.3699951171875,131.07000732421878,129.66000366210938,129.88999938964844,319100.0,0.002769022579511171,-2.0000486989270607,-0.4799957275390625,75.90181982319193,58.5958271945007,-1.4001156169165085,-2.93401902444964,9.03745552016477,16.080672529148643,34.85335908146749,1.4100036621094034,0.5306118886097693,2.54449462890625,-1.2050848985050777,6.294074156317592,0.6697048652005719,4.419284392611914,-3.430471372078358,58.490410834954176,-15.777285700653664,1.8747897637056694,1,-0.9799919128417969,-0.4949951171875,16.70000457763672,18.920005798339844,13.510009765625,3,0.09150884698466566,-1.0852840633538756,130.00999450683594,1.5780588484335498,129.8800048828125,3.568178665557238,129.74000549316406,0.09150884698466566 6372,2019-01-25,131.8699951171875,132.35000610351562,131.05999755859378,131.41000366210938,367500.0,0.011505714935799993,-1.2241456420510453,0.9583240614171726,72.60043685887194,61.10698684548647,-2.6049945201201865,-4.385576889470684,7.184469371358887,14.477215804064883,33.36712077940882,1.980010986328125,0.9608634719348004,3.8709945678710938,-0.2891609253619265,8.031150061104114,1.7909168212545978,5.951072314487604,-4.13519458535832,88.43349572571,12.903421621205126,2.0800777466165066,1,-2.259990692138672,-3.4099960327148438,12.040008544921875,14.375007629394531,11.6300048828125,4,0.07932059680878734,-2.0000486989270607,130.3699951171875,-1.0852840633538756,130.00999450683594,1.5780588484335498,129.8800048828125,0.07932059680878734 6373,2019-01-28,132.17999267578122,132.38999938964844,130.50999450683594,131.19999694824222,584000.0,0.0023507816036409945,1.6857036980523372,2.1304650699925785,73.3974006284462,63.54753401702138,-2.719725546281495,-4.3989407638874525,6.586154288267551,14.03034413944087,31.683152213194443,1.8800048828125,1.5964803282847413,3.8494926452636378,-0.5393212097233118,8.238306500250587,1.655085717770163,6.0438995727571125,-3.614455141048495,94.98790951069864,17.78059820049296,2.1944069274934734,1,-2.549991607665987,-3.7199935913085653,10.255008697509794,13.195007324218778,10.540008544921903,0,0.08276594830989703,-1.2241456420510453,131.8699951171875,-2.0000486989270607,130.3699951171875,-1.0852840633538756,130.00999450683594,0.08276594830989703 6374,2019-01-29,131.97000122070312,132.36000061035156,130.17999267578122,132.13999938964844,392700.0,-0.0015886780656220179,6.147559846912068,-0.17346827559362626,66.60358155951573,64.19758932355538,-1.986536022089524,-3.895651471232185,6.501377813571821,14.05997472007735,29.947159984433814,2.180007934570341,1.9720939169870917,3.326501083374012,-1.1670633410481912,7.820065507796215,1.0797188711628962,5.573283295585114,-2.6395713149872506,86.75083875253311,11.079623420680178,2.2467822122111034,1,-1.6750030517578125,-5.3300018310546875,9.020000457763672,11.199996948242188,9.720001220703125,1,0.09009622853427057,1.6857036980523372,132.17999267578122,-1.2241456420510453,131.8699951171875,-2.0000486989270607,130.3699951171875,0.09009622853427057 6375,2019-01-30,133.91000366210938,134.19000244140622,131.71000671386722,132.46000671386722,438800.0,0.014700329040399529,1.467664184259884,-8.529485683511187,81.6364380388268,67.53897985375954,-3.5277952235359464,-5.647118450859153,4.367213957837237,11.930379829796607,28.18294539947822,2.4799957275390057,2.202772030234584,4.963003158569336,-0.08749483559583382,10.013501152734491,2.4377541614867653,7.488252155651921,-3.9676598596069823,93.8190098289539,16.653548966246788,2.5252489970825787,1,-2.7150039672851562,-6.3700027465820455,5.044994354248047,7.439994812011719,7.339996337890625,2,0.06265401508627133,6.147559846912068,131.97000122070312,1.6857036980523372,132.17999267578122,-1.2241456420510453,131.8699951171875,0.06265401508627133 6376,2019-01-31,135.88999938964844,135.97000122070312,133.38999938964844,133.86000061035156,833500.0,0.014786018022485692,1.356163429112901,1.4000021046650173,82.72032621776924,70.16240402187944,-4.965518560494559,-7.205822573141916,2.1230848664118014,9.76862405585456,26.263824215392606,2.5800018310546875,2.6011760661631342,6.440998840332043,0.7334876583128107,12.148510022351289,3.5872432493224267,9.294754431341659,-5.710006713867216,98.61827784131938,21.568930914633086,2.853755591009623,1,-3.8050003051757812,-7.459999084472656,2.799999237060547,5.194999694824219,8.270004272460938,3,0.06659800641994273,1.467664184259884,133.91000366210938,6.147559846912068,131.97000122070312,1.6857036980523372,132.17999267578122,0.06659800641994273 6377,2019-02-01,138.33999633789062,139.00999450683594,136.05000305175778,136.05000305175778,727700.0,0.018029266018444234,-1.5851529548164882,1.1280761887581132,84.77774673119764,72.90771229454344,-6.669971691558686,-8.91995578105508,-0.6176683069545845,7.168588767207979,24.25719627788145,3.1199951171875,2.6566522096941014,8.133496093750011,1.924281692460596,14.34271049503944,5.0288888931052895,11.238103294394719,-7.002001953125017,92.41225334077554,16.916435141171632,3.104607200644713,2,-4.7350006103515625,-8.389999389648438,-1.2599983215332031,1.1350021362304688,5.910003662109375,4,0.040046325658348314,1.356163429112901,135.88999938964844,1.467664184259884,133.91000366210938,6.147559846912068,131.97000122070312,0.040046325658348314 6378,2019-02-04,143.25,143.25,137.99000549316406,138.69999694824222,1640100.0,0.03549229284434019,1.3120839467585994,1.986906721216405,98.71721616706594,77.69180354278011,-10.574019515789047,-13.175224914416901,-5.709017727673796,2.130625200472082,23.528364305412723,5.2599945068359375,3.196287130944995,12.198999786376959,3.93739736738803,20.460602205365888,8.06819857688248,16.329800995871423,-10.377605590820338,100.0,19.444559575243687,4.130801209494464,2,-7.0149993896484375,-11.180000305175781,-6.662502288818359,-4.085002899169922,1.67999267578125,0,0.0017452006980802626,-1.5851529548164882,138.33999633789062,1.356163429112901,135.88999938964844,1.467664184259884,133.91000366210938,0.0017452006980802626 6379,2019-02-05,141.0,141.49000549316406,127.06999969482422,129.1199951171875,3795700.0,-0.015706806282722474,1.2426108871206962,2.610988332902974,85.46102872478973,80.20177719440834,-7.354132156427681,-10.298637941439438,-3.6273711454716704,4.201079095625289,22.175410574718438,16.18000030517578,3.56599306360053,9.215999603271484,0.15189912677200823,18.28010007977096,4.683949365021732,13.748049841521222,2.25,86.09394340196488,5.199703715998652,4.532050238249739,2,-5.840000152587891,-8.125,-5.732501983642578,-2.5800018310546875,3.1300048828125,1,0.012198590217752603,1.3120839467585994,143.25,-1.5851529548164882,138.33999633789062,1.356163429112901,135.88999938964844,0.012198590217752603 6380,2019-02-06,143.00999450683594,143.44000244140625,137.0,139.0,2048200.0,0.014255280190325736,1.6447592281011778,0.3375414864212246,86.93576631570599,81.42777124913212,-8.187112583662525,-11.765939501054959,-5.850309683298718,2.0016043643000785,20.97713887239914,6.44000244140625,3.968559090591583,10.498494720458979,0.29386202229517266,20.703127418622785,5.3961783713770615,15.600811069540882,-15.939994812011719,97.37319570908383,15.723498035625425,5.102316349081904,2,-7.754993438720703,-10.039993286132812,-8.862495422363281,-4.589996337890625,2.029998779296875,2,-0.009230068639479505,1.2426108871206962,141.0,1.3120839467585994,143.25,-1.5851529548164882,138.33999633789062,-0.009230068639479505 6381,2019-02-07,139.14999389648438,141.47000122070312,137.86000061035156,141.32000732421875,967600.0,-0.02699112480678445,1.9230759726701014,-0.5411512220366136,72.13404603879967,81.37595004690188,-3.297457074579995,-7.320403322535782,-2.256365977932006,5.621090285127707,19.50252044434362,5.149993896484375,4.453018909068248,6.028494262695318,-4.234739087991187,16.291727613381823,0.8968775873520656,11.16011093803857,-12.079994201660156,73.79347693867916,-9.075008146906626,5.131616675343254,2,-3.8949928283691406,-6.17999267578125,-5.709995269775391,-0.7299957275390625,8.060012817382812,3,0.015091672264663236,1.6447592281011778,143.00999450683594,1.2426108871206962,141.0,1.3120839467585994,143.25,0.015091672264663236 6382,2019-02-08,138.74000549316406,139.22000122070312,137.52000427246094,138.08000183105472,634500.0,-0.002946377443791448,1.0987679903549092,-0.3041472710140924,70.03565372407502,81.00242261308286,-2.023240206266678,-6.412205187153063,-2.1533100243549086,5.813201699022102,17.976061832559953,1.6999969482421875,4.846838809396274,5.093505859375,-5.192534014852441,15.379545733602441,-0.04951407773873484,10.236525796488735,-11.3426057434082,71.28896664831946,-11.003552856854142,5.143019937113722,2,-3.485004425048828,-5.7700042724609375,-5.300006866455078,-0.32000732421875,8.3699951171875,4,0.0390658638773973,1.9230759726701014,139.14999389648438,1.6447592281011778,143.00999450683594,1.2426108871206962,141.0,0.0390658638773973 6383,2019-02-11,140.6300048828125,141.4600067138672,138.72999572753906,138.86000061035156,720800.0,0.01362259849226799,-1.6896473966280565,2.6818097748186296,72.2016054213223,81.6244252643947,-2.8927573394123556,-7.794533267445729,-4.361043027433482,3.7584922979248745,16.662279709143878,2.730010986328125,5.132612634942433,6.407505035400391,-4.0967940809669585,16.91180415176774,1.155355477216716,11.659654593584065,-12.91175307922363,82.83447106213552,0.7934285796623897,5.252149558183676,2,-5.375003814697266,-6.725002288818359,-8.475006103515625,-2.2100067138671875,5.8199920654296875,0,0.025741271361001905,1.0987679903549092,138.74000549316406,1.9230759726701014,139.14999389648438,1.6447592281011778,143.00999450683594,0.025741271361001905 6384,2019-02-12,141.38999938964844,141.77999877929688,139.77999877929688,141.27000427246094,508400.0,0.005404213044501116,3.4444745854667524,0.06779368787661963,72.90664360235694,80.65444810478695,-2.4317249098718037,-7.84714452058023,-5.624115860856222,2.8405267292347958,15.304492401249437,2.0,5.487942587235153,6.462999725341803,-3.976218965033951,16.902218415717556,1.243390380153926,11.68260907052968,-13.357312573303233,68.1676665434591,-17.332942414921675,5.219609345187875,2,-6.134998321533203,-7.149997711181641,-9.467498779296875,-2.970001220703125,7.0,1,0.025037083962191398,-1.6896473966280565,140.6300048828125,1.0987679903549092,138.74000549316406,1.9230759726701014,139.14999389648438,0.025037083962191398 6385,2019-02-13,141.49000549316406,142.72000122070312,141.11000061035156,142.0,483200.0,0.0007073067681400147,-1.535425502517091,-4.250127161749746,72.62006377908133,79.53219672271051,-1.5013127761530995,-7.339767139765627,-6.21803474544501,2.567795583411197,14.139620230636071,1.6100006103515625,5.8631612446147585,5.938505554199224,-4.50216211187859,16.379173220277053,0.7181717211603029,11.158839387238146,-13.14917236431765,76.34622212701775,-12.051700393492624,5.2203338330389135,2,-6.235004425048828,-6.855003356933594,-9.957508087158203,-3.07000732421875,4.4199981689453125,2,0.018658557404438003,3.4444745854667524,141.38999938964844,-1.6896473966280565,140.6300048828125,1.0987679903549092,138.74000549316406,0.018658557404438003 6386,2019-02-14,142.55999755859375,142.9199981689453,140.69999694824222,141.14999389648438,350200.0,0.00756231552681208,1.0845034099375055,-2.764742841755677,72.13254379247515,78.12717417396357,-1.7049613520769924,-7.746852311946043,-7.780979394574956,1.283880833499893,12.871607786324654,2.2200012207030966,6.496194359425317,6.335498046874989,-4.08941663323543,16.760412726985408,1.1230407068197792,11.547955386930198,-13.917181043496129,93.33331449530085,4.7358299135809006,5.21245734005521,2,-7.304996490478516,-7.924995422363281,-10.90250015258789,-4.1399993896484375,3.540008544921875,3,0.017396154391204677,-1.535425502517091,141.49000549316406,3.4444745854667524,141.38999938964844,-1.6896473966280565,140.6300048828125,0.017396154391204677 6387,2019-02-15,143.35000610351562,144.02000427246094,141.91000366210938,143.4600067138672,391400.0,0.005541586408888355,2.4309072187969085,-0.07801441464839945,72.67564972276439,75.23366679126337,-1.9104699251038255,-7.816069856098807,-9.08362222255704,0.2577823780700612,11.788355391051375,2.1100006103515625,6.862373642180415,6.413506317138683,-3.9101240180724517,16.737136652349832,1.2516911495331158,11.57532148474425,-14.411245869891843,87.33464864459482,-0.43571564200682644,5.161815167605572,2,-7.805004119873047,-8.235004425048828,-11.817508697509766,-4.9300079345703125,4.6899871826171875,4,0.026927104611102592,1.0845034099375055,142.55999755859375,-1.535425502517091,141.49000549316406,3.4444745854667524,141.38999938964844,0.026927104611102592 6388,2019-02-19,141.6300048828125,142.64999389648438,141.10000610351562,142.64999389648438,471300.0,-0.01199861281806347,2.039224486132304,9.27257594673325,68.4774474493757,73.34660220510628,-0.496660291430544,-5.438459866432595,-7.783017266912935,1.752287866817369,10.636389052201785,2.25,7.049676172242329,4.099005126953131,-5.842012891123261,14.040023145029522,-0.8715038820850793,9.06951413599134,-12.087994887635233,43.63216289455975,-42.43853361178238,4.970509009038198,2,-1.1200027465820312,-6.185001373291016,-9.69500732421875,-3.2100067138671875,6.8600006103515625,1,0.038692335935971434,2.4309072187969085,143.35000610351562,1.0845034099375055,142.55999755859375,-1.535425502517091,141.49000549316406,0.038692335935971434 6389,2019-02-20,141.10000610351562,142.22999572753906,140.55999755859378,142.2100067138672,382100.0,-0.0037421362777994016,1.9043985935115275,1.088247613918559,64.53701601279444,70.85785217144944,0.05477652307396852,-4.24229240564847,-7.62177748677783,2.0036778575145604,9.421281766696602,1.669998168945284,6.972782655539618,3.0080062866210824,-6.365179418662876,12.381191991905041,-1.678586566020897,7.694599139263062,-10.978876337247016,15.607153094749146,-66.61314490657637,4.686592852641977,2,-0.3300018310546875,-5.655002593994141,-9.355003356933594,-2.6800079345703125,8.939987182617188,2,0.03791630484269182,2.039224486132304,141.6300048828125,2.4309072187969085,143.35000610351562,1.0845034099375055,142.55999755859375,0.03791630484269182 6390,2019-02-21,141.8000030517578,142.72999572753906,140.17999267578122,141.2899932861328,512400.0,0.00496099870986999,1.1519057429822541,-0.45946800467386073,62.60129696554829,69.79865782997706,-0.9330252320485499,-4.230629655435763,-8.56105073582006,1.0430796322154379,8.81114278392004,2.550003051757841,6.114123517512695,3.118502807617176,-5.572680405946727,11.80968602118108,-1.2270887991647612,7.4640944143991135,-11.122918305241512,42.187642802363946,-36.39039781426164,4.345591606781947,2,-1.029998779296875,-6.354999542236328,-11.28000259399414,-3.3800048828125,9.879989624023438,3,0.046473880085074804,1.9043985935115275,141.10000610351562,2.039224486132304,141.6300048828125,2.4309072187969085,143.35000610351562,0.046473880085074804 6391,2019-02-22,142.3000030517578,142.8699951171875,141.6999969482422,142.0399932861328,366100.0,0.003526093012970577,-1.4893513408220245,0.5098133078027764,59.209324475185994,68.59573235787828,-1.049581095604566,-3.9959095593231098,-9.278495899971176,0.2769919718456322,8.18224597835376,1.1699981689453125,5.649870591123715,3.0220024108886605,-4.8679692717122975,10.911974093489619,-0.9229834304118185,6.9669882521891395,-11.08920152420373,55.20843681330723,-20.72658271180258,3.9449858413004772,2,-0.9250030517578125,-6.755001068115234,-11.732501983642578,-3.8800048828125,12.67999267578125,4,0.025368942606687872,1.1519057429822541,141.8000030517578,1.9043985935115275,141.10000610351562,2.039224486132304,141.6300048828125,0.025368942606687872 6392,2019-02-25,142.3300018310547,143.75,142.0,142.9199981689453,371200.0,0.00021081362370711787,-1.8,-2.269131455399061,47.2322524552266,65.82135980608987,-0.5775175600387286,-3.3751363279593534,-9.54716056205217,-0.008688049382186591,8.13806630853458,1.75,4.890073014214238,2.529000854492182,-4.647876209735898,9.705877918720262,-1.0594376776218724,6.117439386606236,-10.60683219370432,60.22422252996219,-12.143488897395741,3.5884385321140453,2,-0.43000030517578125,-6.784999847412109,-11.970003128051758,-3.910003662109375,10.770004272460938,0,0.026487769436944975,-1.4893513408220245,142.3000030517578,1.1519057429822541,141.8000030517578,1.9043985935115275,141.10000610351562,0.026487769436944975 6393,2019-02-26,143.1199951171875,143.35000610351562,141.75999450683594,141.99000549316406,338700.0,0.005550434033370744,1.0,-1.9152485387679097,56.99208071470846,64.05307504079559,-1.0919966168939084,-3.482034465237291,-10.603798634550515,-1.0486921555058757,7.877743380920545,1.5900115966796875,4.662671678288348,2.771994018554693,-3.5793457123166093,9.123333749425996,-0.40367584688095803,5.947663883990344,-10.904952094432701,82.35284060795692,11.237206052600527,3.175669865435652,2,-1.0199966430664062,-7.574993133544922,-12.514997482299805,-4.6999969482421875,10.120010375976562,1,0.03437673516489981,-1.8,142.3300018310547,-1.4893513408220245,142.3000030517578,1.1519057429822541,141.8000030517578,0.03437673516489981 6394,2019-02-27,143.86000061035156,144.0,142.27999877929688,142.39999389648438,378500.0,0.0051705248631273015,-1.0235344804372997,1.2920532036999528,53.05978068623983,61.8797102527021,-1.6145763484261408,-3.4631563510808405,-11.59155086503938,-2.0391789231174755,7.561502648865575,1.720001220703125,4.563932499236586,2.917499542236328,-2.246899992471299,8.081899076943955,0.3352997748825146,5.499699309590142,-11.172759137608523,96.33510153865822,27.361877899942215,2.5821997673538153,2,-1.7600021362304688,-8.314998626708984,-13.012500762939453,-5.44000244140625,9.699996948242188,2,0.032184101648608854,1.0,143.1199951171875,-1.8,142.3300018310547,-1.4893513408220245,142.3000030517578,0.032184101648608854 6395,2019-02-28,142.3000030517578,143.6199951171875,142.2100067138672,143.57000732421875,430100.0,-0.01084385897383,1.0584074936235144,-0.8698619399475351,63.589362802987516,60.930467920536806,0.08091110274557423,-1.3095123459117417,-10.136188053716012,-0.7449492600283634,7.977470608658003,1.649993896484375,4.186227037710665,0.9380020141601619,-3.0502582453652565,4.92626227368558,-1.0561281156025473,2.932132143922871,-9.159451067026055,26.087187278167356,-40.5299161138771,1.994130129762711,2,-0.20000457763671875,-6.755001068115234,-11.60250473022461,-3.8800048828125,12.789993286132812,3,0.05439205951077719,-1.0235344804372997,143.86000061035156,1.0,143.1199951171875,-1.8,142.3300018310547,0.05439205951077719 6396,2019-03-01,144.94000244140625,145.0800018310547,142.4600067138672,143.22999572753906,450300.0,0.018552349494245668,1.6331536532813973,-1.3464574497482908,72.4312608823825,60.903313604938816,-2.4428755261956496,-3.4116625633580497,-12.665644670260264,-3.5991033238218506,8.477004461664377,2.779998779296875,3.771756013770755,3.1255012512206974,-0.256142969313089,6.507145471754484,1.4346791409538184,4.8163233614875764,-11.364272365165334,95.7831602169317,28.52778446629027,1.6908221102668863,3,-2.3100051879882812,-8.865001678466797,-14.352502822875977,-6.5200042724609375,11.6199951171875,4,0.04650193266762037,1.0584074936235144,142.3000030517578,-1.0235344804372997,143.86000061035156,1.0,143.1199951171875,0.04650193266762037 6397,2019-03-04,143.8800048828125,145.83999633789062,142.07000732421875,145.39999389648438,378400.0,-0.0073133540826472165,2.1416655010617602,-0.8888789741850857,62.50963219125303,60.24022302070296,-1.4525417056196375,-2.018848283776009,-11.481286703498455,-2.7382865133174903,8.121719291867658,3.769989013671875,3.3346056899091536,1.7885032653808537,-1.2886877149409486,4.865694245702656,0.24990777521995255,3.327098755541755,-9.614018501282771,51.961015307400885,-12.773320959539959,1.5385954901609,3,-0.8700103759765625,-7.425006866455078,-14.247503280639648,-5.4600067138671875,12.720001220703125,0,0.07714755676973528,1.6331536532813973,144.94000244140625,1.0584074936235144,142.3000030517578,-1.0235344804372997,143.86000061035156,0.07714755676973528 6398,2019-03-05,143.5,144.7100067138672,142.97000122070312,144.08999633789062,293400.0,-0.0026411236441228336,-1.1091053692640613,0.38815829100327265,58.3663779073074,59.55459656453773,-0.8709748244457955,-1.7066547933096672,-10.917843409038,-2.537264492689701,6.6948644187157775,1.7400054931640625,2.822070267508508,1.395998382568365,-1.7029613666925059,4.494958131829236,-0.1534814920620704,2.9454782571988005,-8.308092821961395,37.930950742704496,-25.2798123307103,1.549479874630431,3,-0.4900054931640625,-7.045001983642578,-14.464998245239258,-5.0800018310546875,13.779998779296875,1,0.06689899723704262,2.1416655010617602,143.8800048828125,1.6331536532813973,144.94000244140625,1.0584074936235144,142.3000030517578,0.06689899723704262 6399,2019-03-06,142.72000122070312,143.69000244140625,142.25,143.3800048828125,273100.0,-0.005435531563044438,1.2500059604701619,1.1186572182279004,54.62752576715925,58.66862198693895,0.18214041701162387,-0.8339478139162679,-9.90810689886223,-1.9319030957481687,6.753943031195651,1.44000244140625,2.177461767076295,0.5299995422363395,-2.5352414283130145,3.5952405127856935,-1.0026209430383517,2.0626200275110307,-6.676246909876369,17.24126765693933,-42.47763255238709,1.5326204852746814,3,1.0499954223632812,-6.265003204345703,-13.67500114440918,-4.3000030517578125,15.720001220703125,2,0.0737107916373454,-1.1091053692640613,143.5,2.1416655010617602,143.8800048828125,1.6331536532813973,144.94000244140625,0.0737107916373454 6400,2019-03-07,141.69000244140625,142.80999755859375,140.58999633789062,142.0399932861328,500400.0,-0.007216919636260921,1.349208399602787,0.5302862163036944,46.71699955778302,57.28058588500529,1.335317595246238,0.09706670696527908,-8.570171830051663,-0.9905769596224161,7.039194889641492,2.220001220703125,1.7078715669725,-0.4339996337890568,-3.4816934135314455,2.613694145953332,-1.9578465236602653,1.0898472560821517,-4.862548768414371,20.952497209821427,-33.0886511671342,1.5238468898711994,3,1.524993896484375,-5.235004425048828,-13.222503662109375,-3.2700042724609375,17.69000244140625,3,0.08377440124680757,1.2500059604701619,142.72000122070312,-1.1091053692640613,143.5,2.1416655010617602,143.8800048828125,0.08377440124680757 6401,2019-03-08,141.25,141.32000732421875,139.5,140.64999389648438,361800.0,-0.003105388057200509,3.9188007752897027,-1.7143479966865762,41.86043760808314,56.68371756865602,1.8000033516793508,0.7404249674147536,-7.711388005798938,-0.6168392733401333,7.191096917226418,2.19000244140625,1.411052671492513,-0.9790023803710994,-3.7250514553455787,1.7670466946033798,-2.3520269178583533,0.3940221571161544,-3.701542913816212,27.602539603078714,-21.30902199545933,1.3730245374872414,3,1.4199981689453125,-4.795001983642578,-11.882499694824219,-2.8300018310546875,18.67999267578125,4,0.09798227495851775,1.349208399602787,141.69000244140625,1.2500059604701619,142.72000122070312,-1.1091053692640613,143.5,0.09798227495851775 6402,2019-03-11,144.16000366210938,144.25,141.72000122070312,142.07000732421875,632700.0,0.020601795837942527,1.2290846026645874,3.4832917959412035,58.97799658220363,56.904374887266584,-0.919847433192416,-1.8368844605111008,-10.332311803953047,-3.6365758744146888,7.6185844068969315,3.0,1.21027971904806,1.66000137329101,-0.6753371638207568,3.9953399104027767,0.4923321047351408,2.827670641846879,-5.948223435789032,89.44333314784605,38.217223923395565,1.1676692685558763,3,-1.4900054931640625,-7.705005645751953,-13.902503967285156,-5.7400054931640625,14.599990844726562,0,0.08601549376724638,3.9188007752897027,141.25,1.349208399602787,141.69000244140625,1.2500059604701619,142.72000122070312,0.08601549376724638 6403,2019-03-12,144.25,145.47999572753906,144.00999450683594,144.6699981689453,346600.0,0.0006242809073560007,-2.2666361493989795,-0.20095641381324378,61.53844434060762,57.846448626640786,-0.9305534611471273,-1.7304980601476814,-10.034344532024193,-3.8091131745775613,8.300369741598773,1.470001220703125,1.0979196700134821,1.56899795532226,-0.7166995589524277,3.8546954695969475,0.42614919818493036,2.7118467124595895,-5.427962484754033,79.43149487758512,22.720811837453965,1.1428487571373367,3,-1.5800018310546875,-7.795001983642578,-12.472503662109375,-5.8300018310546875,12.32000732421875,1,0.08561529361189346,1.2290846026645874,144.16000366210938,3.9188007752897027,141.25,1.349208399602787,141.69000244140625,0.08561529361189346 6404,2019-03-13,144.92999267578125,145.69000244140625,143.3300018310547,144.6999969482422,407300.0,0.0047139873537696,1.6971200376670823,-0.5476112624886467,61.4819956227505,57.61229671772557,-1.6123634898314947,-2.246884228899262,-10.31563099396132,-4.633836240346824,8.844538994799661,2.3600006103515625,1.3128680524562526,2.071990966796875,-0.33766748169406924,4.481649415287819,0.8671617425513887,3.2768201910423613,-5.546518454723724,87.72197954977963,27.969072262189272,1.2048292242454757,3,-2.2599945068359375,-8.474994659423828,-10.77749252319336,-6.5099945068359375,12.270004272460938,2,0.0852135977895443,-2.2666361493989795,144.25,1.2290846026645874,144.16000366210938,3.9188007752897027,141.25,0.0852135977895443 6405,2019-03-14,144.1300048828125,145.17999267578125,143.44000244140625,145.0500030517578,429300.0,-0.0055198222134625885,1.9491924325302918,-4.000066343793538,56.56857429223969,55.849775985487476,-0.5872462522040394,-1.3059290581304026,-9.186679140169758,-3.9554801474611168,9.188067378466732,1.739990234375,1.2717691017905395,1.1400032043457031,-1.2432168341376837,3.52322324282909,-0.05160681489599028,2.3316132235873965,-4.230008892408335,74.79811077038366,13.872602946740152,1.1916100192416976,3,-1.4600067138671875,-2.7100067138671875,-10.112504959106445,-5.7100067138671875,13.970001220703125,3,0.09928534707418324,1.6971200376670823,144.92999267578125,-2.2666361493989795,144.25,1.2290846026645874,144.16000366210938,0.09928534707418324 6406,2019-03-15,145.0399932861328,145.75999450683594,143.72999572753906,144.0,636700.0,0.00631366386242882,-1.569615730054951,-1.130429734795084,59.149215010313355,55.4763962987164,-1.6556708239653517,-2.129791633990237,-9.686193417487118,-4.915023575887176,9.731112174580389,2.029998779296875,1.2772059688228978,1.9259918212890739,-0.6158184506959117,4.467802093274059,0.6550866852965669,3.196896957281581,-4.6647972679297425,82.1781579891602,20.289681667255444,1.2709051359924997,3,-2.4099960327148438,-3.3599929809570312,-10.927492141723633,-6.6199951171875,14.44000244140625,4,0.09886936197239016,1.9491924325302918,144.1300048828125,1.6971200376670823,144.92999267578125,-2.2666361493989795,144.25,0.09886936197239016 6407,2019-03-18,147.2100067138672,147.57000732421875,145.0,145.63999938964844,523900.0,0.014961483233479012,1.2445395061234825,1.5096321727775577,62.63129967474909,55.95027649509881,-3.691890154008661,-4.211734051424855,-11.326301144089285,-7.141477544871577,10.217339318538302,2.57000732421875,1.3196961794860727,3.9030052185058537,0.7686328561136406,7.037377580898067,2.3358190373097614,5.470191399701946,-6.3976266700891244,91.50943056720156,30.879015051545743,1.5671861811961048,3,-3.6750030517578125,-4.665000915527344,-13.097505569458008,-8.790008544921875,12.279998779296875,0,0.08640707412396198,-1.569615730054951,145.0399932861328,1.9491924325302918,144.1300048828125,1.6971200376670823,144.92999267578125,0.08640707412396198 6408,2019-03-19,147.11000061035156,148.5,146.2899932861328,147.49000549316406,298000.0,-0.0006793431081760781,-1.1881043026347595,-0.24204019748862884,60.45016897527584,56.59723685155621,-3.381560822670849,-3.879009177392163,-10.788820062317853,-7.1246138005135435,11.063300302948694,2.2100067138671875,0.9759099257092032,3.5289993286132812,0.07054378723481136,6.987454869991751,1.7997715579240605,5.258227099302502,-5.621857838529422,73.11412220612064,16.2978523630512,1.7292277706892334,3,-3.1100006103515625,-3.4950027465820312,-12.997499465942383,-8.69000244140625,10.92999267578125,1,0.07919239921248833,1.2445395061234825,147.2100067138672,-1.569615730054951,145.0399932861328,1.9491924325302918,144.1300048828125,0.07919239921248833 6409,2019-03-20,146.4499969482422,147.57000732421875,144.91000366210938,147.02999877929688,287100.0,-0.004486463594392309,2.2047871607026317,1.526300995823964,64.16380759544299,58.53577107796287,-2.387931913097958,-2.9488352661202555,-9.689346039650445,-6.529122563613896,11.895529403343557,2.660003662109375,0.8719978558366392,2.601496124267584,-0.8765258160904921,6.07951806462566,0.8624851540885459,4.340507094446622,-4.1204313090387075,59.48608614887277,-1.166924450101618,1.7390109701790333,3,-2.4499969482421875,-2.4499969482421875,-11.8699951171875,-8.029998779296875,12.430007934570312,2,0.0691021549119808,-1.1881043026347595,147.11000061035156,1.2445395061234825,147.2100067138672,-1.569615730054951,145.0399932861328,0.0691021549119808 6410,2019-03-21,148.38999938964844,149.00999450683594,145.75,146.05999755859375,294300.0,0.013246858872191458,-1.210168053752373,-4.017231853937019,62.36558316479387,60.81412058426406,-3.662772825972496,-4.605968251319638,-11.226618923039837,-8.451797763053605,12.779048908829521,3.2599945068359375,0.9226333733109584,4.211998748779308,0.32635750396312346,8.097639993595493,2.2691781263712016,6.154819371187415,-5.319981627149389,88.2576655203306,30.724496957778186,1.9428206224080966,3,-3.0250015258789062,-4.135002136230469,-13.642498016357422,-9.970001220703125,9.3699951171875,3,0.059370561323746074,2.2047871607026317,146.4499969482422,-1.1881043026347595,147.11000061035156,1.2445395061234825,147.2100067138672,0.059370561323746074 6411,2019-03-22,145.91000366210938,148.77999877929688,145.52999877929688,147.94000244140625,332600.0,-0.01671268776696322,-1.3297419686512146,-0.8712434266105213,56.60377171176466,60.55031782088195,-0.5053872227063323,-1.9411786433991267,-8.315728417764689,-6.007360408807926,13.634072586780356,3.25,1.0442574951477752,1.5515029907226676,-2.302076117935769,5.405082099381104,-0.37528656360655077,3.478292545051886,-2.008389155403165,24.39029836581726,-32.44949611860586,1.9267895543292135,3,0.2599945068359375,-1.6550064086914062,-10.965002059936523,-7.4900054931640625,13.05999755859375,4,0.0835446654475811,-1.210168053752373,148.38999938964844,2.2047871607026317,146.4499969482422,-1.1881043026347595,147.11000061035156,0.0835446654475811 6412,2019-03-25,146.10000610351562,147.0500030517578,144.2899932861328,145.74000549316406,402200.0,0.0013021892717257622,1.442492454983087,-0.17734030878395646,58.56392410407344,60.219815572378145,-0.43724105923132583,-1.9333859829925757,-8.105331313271222,-6.205033260108422,14.079096604190852,2.760009765625,1.4067857845973037,1.5530052185058594,-2.251292317064866,5.357302754076585,-0.3491435492794892,3.455153986291208,2.9099884033203125,38.34771926421621,-20.02122372385665,1.9021487677853612,3,0.0699920654296875,-1.8450088500976562,-11.155004501342773,-7.6800079345703125,10.379989624023438,0,0.09158103398396422,-1.3297419686512146,145.91000366210938,-1.210168053752373,148.38999938964844,2.2047871607026317,146.4499969482422,0.09158103398396422 6413,2019-03-26,148.0399932861328,148.16000366210938,144.6999969482422,146.7899932861328,348300.0,0.01327848803266063,3.6442396313364056,3.4722163353537066,66.27906433818895,60.752823207426864,-1.9926267734991825,-3.6742615846661124,-9.642167592113196,-8.113066288075004,14.755533134912483,3.4600067138671875,1.9730574359495279,3.246992492675787,-0.7974854871654031,7.291470472516977,1.224753502755192,5.269231482596382,0.8756011962890682,79.44913199495684,15.221918531540297,2.0222389899205893,3,-1.8149948120117188,-3.7849960327148438,-12.709991455078125,-9.8699951171875,9.920013427734375,1,0.07734404705693665,1.442492454983087,146.10000610351562,-1.3297419686512146,145.91000366210938,-1.210168053752373,148.38999938964844,0.07734404705693665 6414,2019-03-27,148.49000549316406,148.7100067138672,146.05999755859375,147.91000366210938,314400.0,0.003039801590381419,4.1960746181578825,0.46400146484375,71.57362126239414,62.42005064855513,-2.1060149327141744,-3.9627949750911853,-9.617137057420877,-8.550058052321106,15.327464521925304,2.6500091552734375,2.0853561177564472,3.4655044555664176,-0.8734274348752535,7.804436346008089,1.2960385103455963,5.634970400787239,0.333076965332026,88.98328645782821,18.485588253616683,2.169465945220829,3,-2.1200103759765625,-4.235008239746094,-10.512502670288086,-10.32000732421875,11.489990234375,2,0.06431401063830111,3.6442396313364056,148.0399932861328,1.442492454983087,146.10000610351562,-1.3297419686512146,145.91000366210938,0.06431401063830111 6415,2019-03-28,150.0399932861328,150.1300048828125,148.1300048828125,149.22999572753906,516500.0,0.010438330767252202,3.04031934897198,1.3965431059430164,76.05217480967193,64.29815729292831,-3.0502784721308274,-5.168165374222156,-10.719081130313242,-10.162346466176217,16.10365093791925,2.0,2.2148295038730623,4.628492736816412,-0.054330703910409284,9.311316177543233,2.287081016452987,6.969904457179837,-5.75,98.45870859689964,21.60416117914947,2.3414117203634115,3,-2.8299942016601562,-5.2249908447265625,-11.932489395141602,-12.459991455078125,11.45001220703125,3,0.05891770189446355,4.1960746181578825,148.49000549316406,3.6442396313364056,148.0399932861328,1.442492454983087,146.10000610351562,0.05891770189446355 6416,2019-03-29,151.67999267578125,151.8300018310547,150.27000427246094,150.52999877929688,566800.0,0.010930414976231706,1.1517026560592667,1.4197498304573883,74.10256661058727,65.57274250802145,-4.0782096118049935,-6.616566388538558,-11.8859661616425,-11.765687739425402,16.62559850763315,1.790008544921875,2.3627454109950747,5.931492614746105,0.48389966108558724,11.379085568406623,3.207696137915832,8.655289091576378,-7.273199157714856,98.01049091151937,21.8086297547529,2.723796476830259,3,-3.6199951171875,-6.014991760253906,-13.572488784790039,-16.54999542236328,3.510009765625,4,0.04008440219304865,3.04031934897198,150.0399932861328,4.1960746181578825,148.49000549316406,3.6442396313364056,148.0399932861328,0.04008440219304865 6417,2019-04-01,154.97999572753906,155.02000427246094,152.42999267578125,153.08999633789062,401800.0,0.021756350284190873,1.6294314018604723,1.6434864527771142,78.52207821495526,67.58073242354139,-6.884064472040649,-9.5310078145082,-14.665076140249084,-15.011866132440502,17.202657592778507,3.3400115966796875,2.7734854026190874,8.676496124267572,1.9247941810355087,15.428198067499636,5.300645152651526,12.052347095883619,-10.276273876953127,99.61232057628501,22.835048607695427,3.375850971616039,4,-5.3249969482421875,-7.719993591308594,-16.519994735717773,-19.99999237060547,-1.279998779296875,0,0.025745293606657782,1.1517026560592667,151.67999267578125,3.04031934897198,150.0399932861328,4.1960746181578825,148.49000549316406,0.025745293606657782 6418,2019-04-02,153.10000610351562,154.9199981689453,152.77000427246094,154.5,397700.0,-0.012130530880440471,-1.0873751888832923,-0.740737750579269,70.41484732806964,68.27529239383323,-4.542756534593622,-7.267544542025149,-12.295609447689458,-13.069596340512561,17.810901667934015,2.209991455078125,3.0665439969136514,6.316506195068371,-0.9419684974128302,13.574980887549572,2.6872688488277845,9.945743541308957,-7.777307307617178,78.5714650640409,3.047319277131521,3.6292373462405965,4,-3.44500732421875,-5.840003967285156,-14.377504348754883,-19.470008850097656,-0.1300048828125,1,0.02207700515529787,1.6294314018604723,154.97999572753906,1.1517026560592667,151.67999267578125,3.04031934897198,150.0399932861328,0.02207700515529787 6419,2019-04-03,153.24000549316406,154.3000030517578,152.74000549316406,153.97000122070312,562200.0,0.0009144309867223921,1.2446017893407981,0.5214277929155313,73.54006439448602,69.5169014193546,-4.043523512432756,-6.934539015178217,-11.938926296126056,-13.167584524078194,18.768370242198156,1.55999755859375,3.1487398212972266,5.930505371093744,-1.6074243862580602,13.468435128445549,2.161540492417828,9.69947024976966,-7.3354683686718545,74.16547261279656,-1.3905925778739174,3.768964878675905,4,-3.5850067138671875,-5.980003356933594,-14.417505264282227,-19.610008239746094,0.6199951171875,2,0.030801364209776638,-1.0873751888832923,153.10000610351562,1.6294314018604723,154.97999572753906,1.1517026560592667,151.67999267578125,0.030801364209776638 6420,2019-04-04,153.55999755859375,154.72999572753906,152.3000030517578,153.24000549316406,286800.0,0.0020881757632407183,-1.2090873150736237,-0.43834786062164255,72.70790716211656,71.30624980272702,-3.970576893302052,-6.661187715674629,-11.752467561777905,-13.496927768566309,20.394423082016566,2.42999267578125,3.325035568272483,5.6569976806640625,-1.8871454459301162,13.201140807258241,1.8849261173669731,9.429069243961152,-7.108532405223428,69.26301655016447,-5.2300415556183,3.772071563297086,4,-3.904998779296875,-6.299995422363281,-14.737497329711914,-19.93000030517578,-3.55999755859375,3,0.04180775117879021,1.2446017893407981,153.24000549316406,-1.0873751888832923,153.10000610351562,1.6294314018604723,154.97999572753906,0.04180775117879021 6421,2019-04-05,155.08999633789062,155.89999389648438,153.4600067138672,153.80999755859375,242000.0,0.009963524378886923,-1.4646578298397042,4.0000953697963855,71.74392489837989,72.77069433542773,-4.538749972761394,-7.484921568506536,-12.75940057469677,-15.046795907192461,22.63148068846169,2.4399871826171875,3.5692537761869403,6.494996643066401,-1.0185726888637987,14.0085659749966,2.738211977101315,10.251781309031486,-8.124418837374861,77.50001059640825,4.946279294514568,3.7567846659650947,4,-4.790000915527344,-7.3899993896484375,-16.26749610900879,-21.824996948242188,-3.649993896484375,4,0.04126642147395443,-1.2090873150736237,153.55999755859375,1.2446017893407981,153.24000549316406,-1.0873751888832923,153.10000610351562,0.04126642147395443 6422,2019-04-08,156.55999755859375,156.5800018310547,154.22000122070312,155.00999450683594,360100.0,0.009478375494319291,1.9685325758375478,1.2109410390291586,74.24322494020566,73.65560106898515,-4.882402080563793,-8.4094728745535,-13.726826885052162,-16.542051977146286,24.049019722331217,2.3600006103515625,3.786657084676335,7.344998168945324,-0.6581485573209704,15.348144895211618,3.343424805812191,11.346571532078457,-8.879666746400488,99.53261032321547,25.93236682443161,4.001573363133146,4,-5.239997863769531,-8.519996643066406,-17.20749855041504,-23.574996948242188,-3.989990234375,0,-0.008750607681088929,-1.4646578298397042,155.08999633789062,-1.2090873150736237,153.55999755859375,1.2446017893407981,153.24000549316406,-0.008750607681088929 6423,2019-04-09,156.60000610351562,157.33999633789062,155.89999389648438,155.89999389648438,247600.0,0.0002555476848862259,-3.1142209434126777,0.4516198895462734,76.89459456618336,74.24682032496173,-4.001254137981334,-7.88086656006621,-13.263427287735283,-16.573488838472656,25.235836448408634,1.44000244140625,4.331310420720428,6.767506408691418,-1.523264248358032,15.058277065740867,2.6221210801666928,10.912891737216142,-8.029708189436235,85.31763452123971,9.52176250551797,4.145385328524724,4,-3.8650054931640625,-8.180007934570312,-16.867509841918945,-23.235008239746094,-1.6300048828125,1,-0.018518576259546782,1.9685325758375478,156.55999755859375,-1.4646578298397042,155.08999633789062,-1.2090873150736237,153.55999755859375,-0.018518576259546782 6424,2019-04-10,157.27999877929688,158.3300018310547,156.6300048828125,156.6300048828125,335000.0,0.004342226368316826,-4.23080895816705,0.9285465166971837,75.24138128234699,74.15673215525896,-3.6914585682529264,-7.9982633720321985,-13.414961373639528,-17.23991069505564,26.840114020427226,1.7299957275390625,4.915557544265539,6.829998779296886,-1.7576877043368313,15.417685262930604,2.5361555374800275,11.123842021113745,-7.657337054360141,82.58701054197812,8.021819973719232,4.293843241816853,4,-2.9799957275390625,-8.364997863769531,-17.547502517700195,-23.915000915527344,-3.7599945068359375,2,-0.027403341760205313,-3.1142209434126777,156.60000610351562,1.9685325758375478,156.55999755859375,-1.4646578298397042,155.08999633789062,-0.027403341760205313 6425,2019-04-11,158.44000244140625,158.52000427246094,156.32000732421875,157.52000427246094,268900.0,0.007375404826504006,3.0740615154212407,1.4153950889713132,88.45922553813297,75.75191648054181,-3.949999087712456,-8.465247206427165,-14.084673076268473,-18.337786131713585,28.465465931791783,2.1999969482421875,5.282531419826256,7.274502563476574,-1.4790074711106342,16.028012598063782,2.8977475461829556,11.651257580770192,-7.598313101613002,98.41893538231426,16.783764004104313,4.376755017293605,4,-3.029998779296875,-9.430000305175781,-18.327505111694336,-25.07500457763672,-5.9900054931640625,3,-0.028906852817983553,-4.23080895816705,157.27999877929688,-3.1142209434126777,156.60000610351562,1.9685325758375478,156.55999755859375,-0.028906852817983553 6426,2019-04-12,159.3800048828125,159.6300048828125,157.75,158.5399932861328,247800.0,0.00593286055870812,1.8059531536455664,0.9130579005854743,88.96718281557258,76.91248365838818,-4.115700359502881,-8.72308545311563,-14.577182835639121,-19.2536327840769,30.076403461694813,1.8800048828125,5.608696908410792,7.497504425048817,-1.4894823070766847,16.48449115717432,3.004011058986066,11.990997791111567,-7.309785153792433,95.37893103934564,7.926637772791196,4.493493366062744,4,-3.4150009155273438,-9.81500244140625,-19.545007705688477,-26.01500701904297,-5.32000732421875,4,-0.05885308442366621,3.0740615154212407,158.44000244140625,-4.23080895816705,157.27999877929688,-3.1142209434126777,156.60000610351562,-0.05885308442366621 6427,2019-04-15,159.92999267578125,160.4499969482422,158.9499969482422,159.41000366210938,286100.0,0.0034507954330478263,-1.0833298012122239,0.6190259940782183,87.98727035003613,78.86497510527334,-4.346802648674554,-8.718252447074178,-14.743043518962793,-19.800610703307257,31.280240898712243,1.5,5.765580410440407,7.411492919921869,-1.974703003150097,16.797688842993836,2.718394958385886,12.104590881457852,-6.499011619078544,88.57134233657177,0.10229520302121387,4.693097961535977,4,-3.55499267578125,-8.844993591308594,-20.367494583129883,-26.56499481201172,-4.9199981689453125,0,-0.05308566637395129,1.8059531536455664,159.3800048828125,3.0740615154212407,158.44000244140625,-4.23080895816705,157.27999877929688,-0.05308566637395129 6428,2019-04-16,158.75999450683594,161.24000549316406,158.4600067138672,160.11000061035156,288900.0,-0.007315689504952316,-1.8513075731254989,-2.5962204354715652,81.36839102852105,79.73478917572167,-2.558562939274765,-6.989047473584947,-13.352882163094591,-18.605475085860633,32.34111555025386,2.779998779296875,5.894824709495651,5.658995056152349,-3.759871529868633,15.077861642173332,0.9495617631418725,10.368428349162826,-3.9252102718253354,49.59325387595096,-37.20751358146874,4.70943329301049,4,-1.989990234375,-6.4749908447265625,-19.19749641418457,-25.394996643066406,-6.0399932861328125,1,-0.03898959055677376,-1.0833298012122239,159.92999267578125,1.8059531536455664,159.3800048828125,3.0740615154212407,158.44000244140625,-0.03898959055677376 6429,2019-04-17,156.57000732421875,159.88999938964844,156.36000061035156,159.58999633789062,339500.0,-0.013794326394505507,-1.0523234151274818,2.237018785179827,69.19467331679772,79.34442985957514,0.17149451191045273,-4.218295156893589,-10.891105025499513,-16.381593585992903,33.650946329563546,3.529998779296875,5.541747650353955,2.963007354736334,-6.0290818905090475,11.955096599981715,-1.5330372678863569,7.4590519773590245,-0.4541788375774445,5.081302704094133,-76.92998312778259,4.496044622622695,4,0.779998779296875,-4.285003662109375,-17.007509231567383,-23.20500946044922,-2.5500030517578125,2,-0.01021910984651353,-1.8513075731254989,158.75999450683594,-1.0833298012122239,159.92999267578125,1.8059531536455664,159.3800048828125,-0.01021910984651353 6430,2019-04-18,157.1999969482422,157.2899932861328,153.80999755859375,156.57000732421875,359600.0,0.004023692882116903,7.59276981331123,-0.20860659465030973,67.2500627042657,78.84511183800689,0.12531656926259416,-4.378930468705903,-11.301178484291967,-17.00561572947737,34.15779451574136,3.4799957275390625,5.511085324428478,3.1524971008300895,-5.6240944581072085,11.929088659767388,-1.2357986786385595,7.5407928802987385,4.040008544921875,45.62578424547114,-32.942262960163546,4.388295779468653,4,0.32500457763671875,-4.859992980957031,-17.63749885559082,-23.834999084472656,-4.7599945068359375,3,-0.023409623073929686,-1.0523234151274818,156.57000732421875,-1.8513075731254989,158.75999450683594,-1.0833298012122239,159.92999267578125,-0.023409623073929686 6431,2019-04-22,158.10000610351562,158.3300018310547,155.97000122070312,156.61000061035156,218500.0,0.005725249190493109,1.4205172346335928,2.365127037566304,61.470659843574516,77.42593793838122,-0.3384083841890231,-4.552267444793586,-11.841840699269142,-17.89627953536049,34.89895470106007,2.3600006103515625,5.457145805736559,3.4430061340331974,-4.6180740068309944,11.50408627489739,-0.5875339363988985,7.473546204465293,2.991399230957029,57.738949711767326,-17.416672694322678,4.030540070432102,4,-0.5750045776367188,-5.6150054931640625,-16.055007934570312,-23.930007934570312,-6.540008544921875,0,-0.03573693192379834,7.59276981331123,157.1999969482422,-1.0523234151274818,156.57000732421875,-1.8513075731254989,158.75999450683594,-0.03573693192379834 6432,2019-04-23,159.47999572753906,160.33999633789062,157.5399932861328,158.27999877929688,329700.0,0.008728586785252235,-1.0895483297938362,0.8053641102315436,74.35117918182358,77.14333622900791,-1.4087863724971612,-5.142104230864675,-12.825821653732447,-19.27397310437712,36.43105257721558,2.8000030517578125,5.477188812405132,4.15399627685548,-3.0971052709808475,11.405097824691808,0.5284455029373021,7.779547050773658,1.4657814514160066,76.31214150612097,1.5229767868018627,3.625550773918167,4,-1.9549942016601562,-6.714996337890625,-17.324996948242188,-25.30999755859375,-6.8600006103515625,1,-0.03398544215040622,1.4205172346335928,158.10000610351562,7.59276981331123,157.1999969482422,-1.0523234151274818,156.57000732421875,-0.03398544215040622 6433,2019-04-24,159.49000549316406,161.0,159.42999267578125,160.02000427246094,288800.0,6.27650231574961e-05,-3.830610328638498,-0.4416667726307491,74.09411764705882,77.01586249175367,-1.0792310731493728,-4.480018266816501,-12.492471245742365,-19.294698233952545,37.7529794292044,1.57000732421875,5.448854181170134,3.591505432128912,-3.017032448773847,10.20004331303167,0.2872364916775325,6.895774372580291,-5.6800079345703125,78.99869271058819,3.960002857810565,3.3042689404513803,4,-1.9650039672851562,-6.725006103515625,-16.450000762939453,-24.455001831054688,-8.19000244140625,2,-0.028089603310723743,-1.0895483297938362,159.47999572753906,1.4205172346335928,158.10000610351562,7.59276981331123,157.1999969482422,-0.028089603310723743 6434,2019-04-25,158.0399932861328,159.72999572753906,157.17999267578125,159.32000732421875,301900.0,-0.00909155531437611,1.4285849227974567,2.4151263891288077,65.88651998740337,74.50778409722817,0.5474988649946795,-2.4009594420913345,-10.733369433606072,-17.956870848120417,38.61263697046362,2.5500030517578125,5.189001437002929,1.6639938354492188,-4.003749789003251,7.331737459901689,-1.169877976777002,4.4978656476754395,-4.086195678710936,58.831631310430296,-16.237965836592267,2.8338718122262287,4,-0.5149917602539062,-5.274993896484375,-14.232494354248047,-22.539993286132812,-8.189987182617188,3,-0.033662315182447444,-3.830610328638498,159.49000549316406,-1.0895483297938362,159.47999572753906,1.4205172346335928,158.10000610351562,-0.033662315182447444 6435,2019-04-26,158.8800048828125,158.8800048828125,157.47999572753906,158.47999572753906,335600.0,0.005315183702639281,5.9998855617013165,-0.3125037252494427,64.13127334047914,71.74823859999556,-0.24980427311595577,-2.682263880353588,-11.251381647825099,-18.896220170287165,39.09960350374591,1.4000091552734375,4.90395614272532,2.0620048522949332,-2.8542097451777124,6.978219449767579,-0.3961024464413754,4.520112151031242,-4.785283227539054,57.85296954915273,-16.210695170941705,2.4581072987363206,4,-1.3550033569335938,-6.1150054931640625,-14.8800048828125,-22.445003509521484,-7.540008544921875,4,-0.030589126768571173,1.4285849227974567,158.0399932861328,-3.830610328638498,159.49000549316406,-1.0895483297938362,159.47999572753906,-0.030589126768571173 6436,2019-04-29,157.75999450683594,158.85000610351562,157.0,158.66000366210938,414500.0,-0.0070494105082805625,1.890602834765816,-2.249971390425329,54.59416451201715,68.03789350688234,0.6886613582219638,-1.1419484807996128,-9.850241897864237,-17.883707644091146,39.07943249892282,1.8800048828125,4.617410633947372,0.6379943847656193,-3.6525938770176936,4.928582646548932,-1.507299746126023,2.7832885156572615,-3.527167284667968,18.999862670898438,-49.70060590801651,2.145294130891654,4,-0.23499298095703125,-4.9949951171875,-12.949996948242188,-20.734996795654297,-3.2899932861328125,0,-0.03372206041246517,5.9998855617013165,158.8800048828125,1.4285849227974567,158.0399932861328,-3.830610328638498,159.49000549316406,-0.03372206041246517 6437,2019-04-30,158.97000122070312,159.11000061035156,157.2100067138672,157.97999572753906,375200.0,0.00766992112068543,1.9921063065444367,-1.0999949137887188,58.32745357492885,65.47778934537209,-0.7507948350101401,-2.1478276062657073,-10.784730808464133,-19.204528392625093,38.359867400532835,1.899993896484375,4.034808064876842,1.648500823974615,-2.5935038981079117,5.890505546057142,-0.4725015370666483,3.7695031850158784,-4.601830542978519,49.250030517578125,-16.631830582371236,2.121002361041269,4,-1.56500244140625,-6.2050018310546875,-13.757503509521484,-21.550003051757812,-4.7599945068359375,1,-0.046612591087684674,1.890602834765816,157.75999450683594,5.9998855617013165,158.8800048828125,1.4285849227974567,158.0399932861328,-0.046612591087684674 6438,2019-05-01,156.47999572753906,159.8699951171875,156.47000122070312,159.47999572753906,325900.0,-0.015663367138728956,-1.25165977829202,-3.0302862163036943,47.50622860181564,63.06796215481853,1.5441667691941348,0.6412593282078092,-7.987011749512305,-16.779627164304316,37.68609039824128,3.399993896484375,3.243374348829633,-1.0105041503906307,-4.788285979175868,2.7672776783946063,-2.899395064783249,0.8783867640019878,-1.9791884633689563,0.29395661110662324,-60.85273628332335,1.8888909143926234,5,0.9250030517578125,-3.5099945068359375,-11.267498016357422,-19.05999755859375,1.0,2,-0.024667693735578533,1.9921063065444367,158.97000122070312,1.890602834765816,157.75999450683594,5.9998855617013165,158.8800048828125,-0.024667693735578533 6439,2019-05-02,157.9600067138672,158.82000732421875,156.2100067138672,156.22999572753906,322300.0,0.009458148177004633,-1.9491715374403007,-0.5766703287760416,48.53302318380184,60.9882910969892,0.31521010835359675,-0.49224809993876306,-9.118680867118826,-18.284383882731106,36.94580906389613,2.6100006103515625,2.4898288536730036,0.23350677490233807,-2.9727398394074953,3.4397533892121714,-1.3696165322525928,1.836630082057269,-3.3292155949804965,47.81435914967418,-8.261659684513795,1.6031233071549187,5,0.524993896484375,-4.310005187988281,-12.720008850097656,-20.35000991821289,1.05999755859375,3,-0.04216259419495638,-1.25165977829202,156.47999572753906,1.9921063065444367,158.97000122070312,1.890602834765816,157.75999450683594,-0.04216259419495638 6440,2019-05-03,159.97999572753906,160.80999755859375,158.50999450683594,159.13999938964844,273500.0,0.012787977512124016,-1.1904727304433755,0.4855439326853534,51.720155492502286,59.90490172464785,-1.4180933394205795,-2.1150456003487648,-10.782239954902082,-20.253755119600726,36.618995870054846,2.8499908447265625,1.9405808347167692,1.9324958801269645,-0.762050845935903,4.627042606189832,0.5852225170955307,3.2797692431583982,-5.221820431030096,81.95644602192625,29.577517732765337,1.3472733630314375,5,-1.3749923706054688,-5.294990539550781,-14.667499542236328,-22.039997100830078,-2.8699951171875,4,-0.06332035188496787,-1.9491715374403007,157.9600067138672,-1.25165977829202,156.47999572753906,1.9921063065444367,158.97000122070312,-0.06332035188496787 6441,2019-05-06,161.49000549316406,161.85000610351562,157.91000366210938,158.1199951171875,854800.0,0.009438741129839112,-1.0791606443326986,4.011934604904632,54.23915612444179,57.67023249604987,-2.678315099861635,-3.2896613211352133,-11.927043496834813,-21.693474044419645,36.099228033579266,3.94000244140625,1.8195447439123598,3.1225051879882812,0.38701612240018335,5.857994253576379,1.754760655194218,4.490249720782344,-6.606993702585271,93.61700976400277,43.92355937225033,1.3677445327940518,5,-2.4599990844726562,-5.430000305175781,-15.47750473022461,-22.990001678466797,-4.2100067138671875,0,-0.06285224354458951,-1.1904727304433755,159.97999572753906,-1.9491715374403007,157.9600067138672,-1.25165977829202,156.47999572753906,-0.06285224354458951 6442,2019-05-07,155.19000244140625,158.57000732421875,153.00999450683594,158.57000732421875,1192700.0,-0.03901172108155326,2.289943659937159,-1.0029657199002069,42.41397087671402,54.150216188233784,3.2957389403488264,3.0592942405429824,-5.328478144354847,-15.367563325094466,34.64536391649637,8.480010986328125,1.565038827353817,-3.1089981079101676,-6.092438693157305,-0.12555752266302989,-4.6007184005337365,-1.6172778152865988,6.660003662109375,24.660690890825578,-24.01083265563379,1.4917202926235742,5,2.2399978637695312,1.8850021362304688,-8.327503204345703,-15.84000015258789,3.410003662109375,1,-0.004639481985799776,-1.0791606443326986,161.49000549316406,-1.1904727304433755,159.97999572753906,-1.9491715374403007,157.9600067138672,-0.004639481985799776 6443,2019-05-08,153.6999969482422,155.1999969482422,152.47000122070312,154.42999267578125,671200.0,-0.00960116933902766,1.4052780522562127,0.21597475531799631,43.714405446898155,51.686647905955425,4.333805714223331,4.554405383333176,-3.576536377832525,-13.87601860258144,32.87375118690542,2.7299957275390625,1.3425364224846987,-4.454003143310558,-8.011740701687899,-0.896265584933218,-6.232871922499214,-2.6751343641219023,8.150009155273438,13.11295402194141,-39.37577919904707,1.7788687791886681,5,3.4600067138671875,3.3750076293945312,-5.242496490478516,-12.65499496459961,4.8800048828125,2,0.0033182158474391876,2.289943659937159,155.19000244140625,-1.0791606443326986,161.49000549316406,-1.1904727304433755,159.97999572753906,0.0033182158474391876 6444,2019-05-09,152.97000122070312,153.97000122070312,151.72000122070312,151.77999877929688,502000.0,-0.004749484333333331,-2.4351209057447702,-1.6301498714491753,40.776312681126875,49.09165227713852,4.770679826940977,5.212182413241521,-2.6115426712378564,-13.140888918092344,30.696661364957944,2.25,0.7664580652690631,-4.968498992919933,-9.206280701345406,-0.7307172844944603,-7.08738984713267,-2.8496081387071968,8.504804687500013,12.339579442067844,-39.32288952713436,2.1188908542127307,5,3.81500244140625,3.81500244140625,-4.512500762939453,-11.924999237060547,6.05999755859375,3,0.029482868999451517,1.4052780522562127,153.6999969482422,2.289943659937159,155.19000244140625,-1.0791606443326986,161.49000549316406,0.029482868999451517 6445,2019-05-10,153.86000061035156,153.8800048828125,150.64999389648438,152.39999389648438,695200.0,0.005818130238257391,3.3066375057219877,1.2268938811099144,40.75044820912743,47.55346157681743,3.4572769342009906,4.175550469431585,-3.2010659836968216,-13.9381366245712,28.70152435786768,3.230010986328125,0.17451262516343036,-3.8494995117187614,-8.452430026305734,0.7534310028682114,-6.1509647690122335,-1.5480342544252892,7.029517016601574,28.660742993226197,-21.314665931006,2.3014652572934806,5,2.3899993896484375,2.3899993896484375,-5.402500152587891,-12.814998626708984,5.5699920654296875,4,0.03353700534017956,-2.4351209057447702,152.97000122070312,1.4052780522562127,153.6999969482422,2.289943659937159,155.19000244140625,0.03353700534017956 6446,2019-05-13,150.0,150.8000030517578,148.1699981689453,150.5,564700.0,-0.02508774597061758,3.7818005271188793,-0.3424641785897181,31.33864265636761,44.5547048080884,6.817719258028262,7.691121460295932,0.8356442332813003,-9.914438485345158,26.627180201138856,5.69000244140625,-0.33595113892744166,-7.240499877929693,-12.913792538819564,-1.5672072170398224,-10.077146208374614,-4.403853547484772,10.070355728515636,17.596155962293217,-27.8478973804647,2.8366463304449305,5,5.010002136230469,5.010002136230469,-1.5424995422363281,-8.954998016357422,10.389999389648438,0,0.04740000406901035,3.3066375057219877,153.86000061035156,-2.4351209057447702,152.97000122070312,1.4052780522562127,153.6999969482422,0.04740000406901035 6447,2019-05-14,151.44000244140625,152.91000366210938,150.25,150.75,408800.0,0.009600016276041679,-2.147928780382101,-1.3800048828125,34.99816587851576,43.164920061055085,4.690516244216553,5.88414100913144,-0.37310016037042715,-11.16889243015953,23.997143737757064,2.910003662109375,-0.8774815669966642,-5.375997924804693,-11.45777550375115,0.7057796541417645,-8.416886714277922,-2.3351091353314644,7.4403175311523455,46.515004840271054,5.0958145258414405,3.040888789473222,5,3.5699996948242188,3.5699996948242188,-2.4400062561035156,-9.955005645751953,8.979995727539062,1,0.03856310250754369,3.7818005271188793,150.0,3.3066375057219877,153.86000061035156,-2.4351209057447702,152.97000122070312,0.03856310250754369 6448,2019-05-15,152.57000732421875,153.86000061035156,150.58999633789062,150.6300048828125,546400.0,0.00746173312595988,-2.2375966884215615,2.8115877930119417,39.683186530391175,42.181604877342785,3.293946209287327,4.4971939756376855,-1.2416976325559403,-12.074716266788698,20.94929674560941,3.2700042724609375,-1.187276688326989,-3.9364936828613395,-10.228119438732904,2.3551320730102248,-7.082306560797122,-0.7906808049255574,5.239280467978517,75.86218689902107,35.131763260252214,3.1458128779357835,5,2.4399948120117188,2.4399948120117188,-2.8900070190429688,-10.745006561279297,8.899993896484375,2,0.039522832075919334,-2.147928780382101,151.44000244140625,3.7818005271188793,150.0,3.3066375057219877,153.86000061035156,0.039522832075919334 6449,2019-05-16,154.97000122070312,156.58999633789062,152.89999389648438,153.08999633789062,315200.0,0.015730443607990807,-2.2654747758453064,0.969073462324996,43.03527183656429,41.21661780446078,0.4751879630833855,2.0777109253974686,-3.3218607860183624,-14.208749803993669,19.266714342111264,4.019989013671875,-1.6382955189703523,-1.4564994812011776,-7.785304675854718,4.872305713452363,-4.620902078527962,1.7079031161256069,1.875357609168958,80.76014881853092,40.45255487204763,3.1644025973267773,5,0.04000091552734375,0.04000091552734375,-4.3925018310546875,-12.765003204345703,6.8699951171875,3,0.023294835012682924,-2.2375966884215615,152.57000732421875,-2.147928780382101,151.44000244140625,3.7818005271188793,150.0,0.023294835012682924 6450,2019-05-17,153.52000427246094,155.10000610351562,153.2899932861328,153.32000732421875,264500.0,-0.009356629907856462,-12.921835573029751,0.1063810791507045,42.5352348776934,39.916182110377626,1.0197012070786684,3.4128551244300525,-1.5290829495173455,-12.456211107414674,18.784051454984336,1.8100128173828125,-1.7701209846566712,-2.7224967956543082,-9.16949103463645,3.7244974433278344,-5.94599391514538,0.5010003238367631,3.0699920654296875,63.53927870492358,19.68806255255594,3.2234971194910704,5,-0.15000152587890625,1.4899978637695312,-1.9125022888183594,-10.820003509521484,7.470001220703125,4,0.03589105232863998,-2.2654747758453064,154.97000122070312,-2.2375966884215615,152.57000732421875,-2.147928780382101,151.44000244140625,0.03589105232863998 6451,2019-05-20,152.4499969482422,154.5500030517578,152.10000610351562,152.5,410400.0,-0.006969823439554768,-5.533458118858213,-0.25001907377737087,38.46426309455096,39.47732569013729,0.7515648023226902,4.256086588827884,-0.10747615228348195,-11.032524281646886,17.82570091977124,2.4499969482421875,-2.08529794049241,-3.5100036621093693,-10.107680642092674,3.0876733178739357,-6.808842152101022,-0.2111651721177168,4.1399993896484375,34.70028736600417,-8.11821011040292,3.2988384899916534,5,-0.06999969482421875,2.5600051879882812,-0.23999404907226562,-9.65499496459961,5.69000244140625,0,0.04578547633496388,-12.921835573029751,153.52000427246094,-2.2654747758453064,154.97000122070312,-2.2375966884215615,152.57000732421875,0.04578547633496388 6452,2019-05-21,154.05999755859375,154.5,153.02999877929688,153.77999877929688,202300.0,0.01056084383457323,1.5344768619610112,-5.599633811412877,45.58072244572907,39.68469424556295,-1.157284594251479,2.339142790012403,-1.433732190846115,-12.361157206993113,16.28137714494108,2.0500030517578125,-2.628778902032593,-1.6290031433105412,-8.061080637640316,4.803074351019234,-4.845041890475443,1.5870356038543605,1.6879989624023324,57.833353678385414,9.237743323517158,3.216038747164891,5,-1.6800003051757812,0.9500045776367188,-1.2949943542480469,-10.70999526977539,4.910003662109375,1,0.04108790037236765,-5.533458118858213,152.4499969482422,-12.921835573029751,153.52000427246094,-2.2654747758453064,154.97000122070312,0.04108790037236765 6453,2019-05-22,155.00999450683594,155.47999572753906,153.13999938964844,153.77999877929688,196700.0,0.006166408952985147,1.1566804722493724,4.392861035422343,44.50649620775135,40.09915908185456,-2.125428076402727,1.0923090502924708,-2.085996616197633,-12.975899556335378,14.602729789202023,2.339996337890625,-3.3925426824669955,-0.4550056457519531,-6.636899178011788,5.726887886507882,-3.5459524118818706,2.6359411203779644,-6.839996337890625,64.81057310641074,15.450398620279074,3.090946766129921,5,-2.6299972534179688,7.62939453125e-06,-1.2799949645996094,-11.249996185302734,5.9300079345703125,2,0.03490099899249266,1.5344768619610112,154.05999755859375,-5.533458118858213,152.4499969482422,-12.921835573029751,153.52000427246094,0.03490099899249266 6454,2019-05-23,152.72000122070312,154.39999389648438,151.5800018310547,154.17999267578125,276400.0,-0.014773197647148018,1.9684222361425658,-1.1869890458881762,36.61505949631387,39.6396714470975,0.1401071152201041,3.1234471980265823,0.45933632018943626,-10.363118980092509,13.676667568598798,3.42999267578125,-3.4717662040258688,-2.47899932861327,-8.652190945842051,3.694192288615511,-5.56559513722766,0.6075964800011207,-4.403803100585947,29.230799327047226,-15.344967824661335,3.0865958086143914,5,-0.34000396728515625,2.2900009155273438,1.8075027465820312,-8.564998626708984,10.92999267578125,3,0.057294394513230484,1.1566804722493724,155.00999450683594,1.5344768619610112,154.05999755859375,-5.533458118858213,152.4499969482422,0.057294394513230484 6455,2019-05-24,154.02000427246094,154.88999938964844,153.42999267578125,153.8300018310547,176600.0,0.00851233002466456,-1.9494466878332974,-0.13013942016262203,36.12040095850812,40.170977925113114,-1.268174692658988,1.5185325491709136,-0.5391664384690102,-11.363508270015643,12.759755658036424,2.1699981689453125,-3.4615516841287786,-0.9359962463378793,-6.877352799753169,5.00536030707741,-3.906674523045524,2.0346820303697655,-5.5605302001953305,62.56426307758519,23.19254154991318,2.970678276707651,5,-0.600006103515625,0.9899978637695312,0.7975006103515625,-9.865001678466797,11.050003051757812,4,0.050772574006660465,1.9684222361425658,152.72000122070312,1.1566804722493724,155.00999450683594,1.5344768619610112,154.05999755859375,0.050772574006660465 6456,2019-05-28,152.44000244140625,155.41000366210938,152.42999267578125,154.58999633789062,447700.0,-0.010258419602817703,-1.746536909165061,-11.315611949887568,43.80351577864512,41.149350136238596,0.7759382133384349,2.8243440688661963,1.3008560749301523,-9.458263980760933,11.935019995514121,2.980010986328125,-3.3500826498352296,-2.2499984741210994,-8.138907001568157,3.638910053325958,-5.194452737844614,0.694455789602415,-3.8401179360351705,22.051332211745372,-18.388878690782843,2.944454263723525,5,1.149993896484375,2.5699996948242188,2.4925003051757812,-8.28499984741211,15.399993896484375,1,0.05608766016022737,-1.9494466878332974,154.02000427246094,1.9684222361425658,152.72000122070312,1.1566804722493724,155.00999450683594,0.05608766016022737 6457,2019-05-29,151.55999755859375,151.99000549316406,150.11000061035156,151.58999633789062,265700.0,-0.005772794992907171,3.5300389734539306,0.01395296021348171,45.04170711753862,41.74474131258831,1.8715700007356588,3.289395371276669,2.366060247991271,-8.212359347283183,11.253824479527072,2.3300018310546875,-3.3289697478999187,-2.7595031738281364,-8.44345135686757,2.924445009211297,-5.601477265347853,0.08247091769158033,-2.822510828779315,27.001829919756315,-16.197176236726396,2.841974091519722,5,1.7900009155273438,3.4500045776367188,3.4450035095214844,-2.4399948120117188,17.410003662109375,2,0.04341516189660033,-1.746536909165061,152.44000244140625,-1.9494466878332974,154.02000427246094,1.9684222361425658,152.72000122070312,0.04341516189660033 6458,2019-05-30,152.6199951171875,152.91000366210938,151.77999877929688,152.07000732421875,249500.0,0.0069939138009285085,1.0,-18.333672431332655,49.20126416016781,42.42985157076647,0.9157050701430762,2.0294394219739047,1.5106216409359092,-8.947194466796475,10.172203506832437,1.350006103515625,-2.6501554118495108,-1.5065055847167912,-7.143509613121779,4.130498443688197,-4.325007598919285,1.3119964294857027,-3.747658207418567,47.35835965233013,0.2452749249713051,2.8185020142024984,5,0.1750030517578125,2.3900070190429688,2.525005340576172,-3.239990234375,14.520004272460938,3,0.041606645961689726,3.5300389734539306,151.55999755859375,-1.746536909165061,152.44000244140625,-1.9494466878332974,154.02000427246094,0.041606645961689726 6459,2019-05-31,151.3000030517578,152.8800048828125,150.61000061035156,151.16000366210938,306800.0,-0.008648880275589965,-2.6612809942779796,0.2545499944512263,44.27037157957864,42.62264453764261,1.8554850774514762,2.9775589505804305,3.0453289432120414,-7.306095127255446,9.294794453021819,2.2700042724609375,-2.162464421567961,-2.49349746704101,-7.961310590185889,2.974315656103869,-5.227404028613449,0.24040909453142945,-2.2955129656334634,22.45286332451395,-25.879211079459438,2.7339065615724336,5,1.4949951171875,3.7099990844726562,3.8449974060058594,-1.9199981689453125,16.279998779296875,4,0.06371446923468138,1.0,152.6199951171875,3.5300389734539306,151.55999755859375,-1.746536909165061,152.44000244140625,0.06371446923468138 6460,2019-06-03,149.85000610351562,151.55999755859375,148.72000122070312,151.14999389648438,412300.0,-0.009583588360842055,1.6792479990787126,-9.28566757493188,49.62369806420791,43.862581756493384,3.050990091613471,3.825885778833083,4.635077354491671,-5.574013142917721,7.947648343428465,2.839996337890625,-1.937461033816163,-3.436994934082037,-8.339373463288723,1.4653835951246492,-5.888184198685366,-0.9858056694787081,5.6299896240234375,16.890948735961466,-33.86960757003161,2.4511892646033386,6,2.2499923706054688,5.159996032714844,5.294994354248047,0.1349945068359375,18.509994506835938,0,0.09209200687943775,-2.6612809942779796,151.3000030517578,1.0,152.6199951171875,3.5300389734539306,151.55999755859375,0.09209200687943775 6461,2019-06-04,151.33999633789062,151.5399932861328,149.22000122070312,150.77999877929688,427000.0,0.00994321103561191,3.833359824522364,-0.4307713977182027,49.74973423104181,44.32580528819479,1.5499854573502603,1.6195275791362178,3.3849836788755567,-6.746279787172085,6.2345389487675895,2.3199920654296875,-1.9591862204175072,-1.4395042419433537,-4.534786163199271,1.655777679312564,-2.9871452025713268,0.10813671868461938,4.004799499511705,62.529679966204895,10.76810390301992,1.5476409606279633,6,0.7600021362304688,3.6700057983398438,3.805004119873047,-0.9699935913085938,18.160003662109375,1,0.09072295043323297,1.6792479990787126,149.85000610351562,-2.6612809942779796,151.3000030517578,1.0,152.6199951171875,0.09072295043323297 6462,2019-06-05,154.47000122070312,154.5399932861328,151.75,152.11000061035156,234600.0,0.020681941050297636,1.2320082520034912,4.214305177111717,54.32210096634456,45.41642803914961,-1.6938730580537538,-1.6518762508015357,0.5300671486722308,-9.55773241981558,6.178689938054981,3.1999969482421875,-1.7824621891227252,1.7265007019042855,-1.2657704447421168,4.718771848550688,0.23036512858107017,3.222636275227501,0.742298724365213,98.79738555237154,48.0154408190069,1.4961355733232078,6,-2.404998779296875,0.5400009155273438,0.6749992370605469,-4.099998474121094,15.770004272460938,2,0.0865539911408737,3.833359824522364,151.33999633789062,1.6792479990787126,149.85000610351562,-2.6612809942779796,151.3000030517578,0.0865539911408737 6463,2019-06-06,154.2100067138672,154.83999633789062,153.42999267578125,154.6999969482422,331100.0,-0.0016831391518179473,2.662399429273513,-0.2076229269711958,48.08468943643178,46.690831365829375,-1.7425369477442985,-1.4247623196885115,1.005259421421158,-8.991354854248272,6.279069575622227,1.410003662109375,-1.376414758315434,1.4410057067871094,-1.59397494602851,4.475986359602729,-0.07648461962071451,2.9584960331949333,0.8724472567138548,89.70604368205845,40.95158046306754,1.5174903264078148,6,-2.1450042724609375,0.7999954223632812,0.8749923706054688,-3.8400039672851562,16.659988403320312,3,0.09571359745948738,1.2320082520034912,154.47000122070312,3.833359824522364,151.33999633789062,1.6792479990787126,149.85000610351562,0.09571359745948738 6464,2019-06-07,157.47999572753906,158.1199951171875,155.38999938964844,155.47999572753906,308100.0,0.021204778362660104,-1.5045916510345214,-4.081714000996512,59.14126584703996,49.24870524233291,-4.767687151617736,-4.574064489236264,-2.0216048145699688,-11.903935021067696,6.889524638737919,3.9099884033203125,-1.2505581902535141,4.485494995117193,0.7894422337081437,8.181547756526243,2.6374686144126542,6.333521375821732,-8.759994506835938,93.19149143396999,44.39430494702029,1.848026380704531,6,-4.05999755859375,-2.4699935913085938,-2.2924957275390625,-7.109992980957031,11.540008544921875,4,0.06134114760088294,2.662399429273513,154.2100067138672,1.2320082520034912,154.47000122070312,3.833359824522364,151.33999633789062,0.06134114760088294 6465,2019-06-10,159.02000427246094,159.67999267578125,156.86000061035156,158.27000427246094,412000.0,0.009779074083709594,1.7246605434253786,0.375,64.84413677075935,51.58655201923449,-6.173017326608374,-6.0161276105742445,-3.3455492259022606,-13.101095263472814,7.364481594086356,2.8199920654296875,-1.1191828211901793,5.767503356933588,1.1995336465884066,10.33547306727877,3.483518501760983,8.051488212106193,-10.112003173828128,93.69035427844541,41.32917502810947,2.283984855172595,6,-4.82000732421875,-4.010002136230469,-2.952503204345703,-8.650001525878906,9.399993896484375,0,0.05382969015600869,-1.5045916510345214,157.47999572753906,2.662399429273513,154.2100067138672,1.2320082520034912,154.47000122070312,0.05382969015600869 6466,2019-06-11,157.11000061035156,159.49000549316406,155.89999389648438,159.47000122070312,319000.0,-0.012011090496745425,1.991664918270423,-3.14666748046875,56.79894365262988,52.892911634244626,-3.9458593780829574,-3.7377875312193964,-1.290091236176977,-10.857466025610023,6.953112889438026,3.5900115966796875,-0.5758237933582109,3.501999664306652,-1.1066669041352952,8.1106662327486,1.1976663800856784,5.806332948527626,-7.7711198486328215,67.59149509332308,15.264766678831293,2.3043332842209674,6,-2.910003662109375,-2.0999984741210938,-0.464996337890625,-6.739997863769531,11.44000244140625,1,0.07160588095153231,1.7246605434253786,159.02000427246094,-1.5045916510345214,157.47999572753906,2.662399429273513,154.2100067138672,0.07160588095153231 6467,2019-06-12,157.27999877929688,158.16000366210938,156.97000122070312,157.63999938964844,185000.0,0.001082032768664476,-1.4285869988322304,0.1525425920537937,55.24250926628762,53.56416109048016,-3.5974589683281124,-3.634160198798668,-1.416045968797789,-10.689622638781458,7.290974288147723,1.19000244140625,-0.08374418431435515,3.3799980163574332,-1.3875934205835847,8.147589453298451,0.9962022978869243,5.763793734827942,-7.527473541015638,61.60009765625,10.40418640151288,2.3837957184705063,6,-3.0800018310546875,-3.3550033569335938,0.26500701904296875,-6.6049957275390625,8.509994506835938,2,0.07769583745896913,1.991664918270423,157.11000061035156,1.7246605434253786,159.02000427246094,-1.5045916510345214,157.47999572753906,0.07769583745896913 6468,2019-06-13,158.60000610351562,158.9199981689453,157.22999572753906,158.0,169600.0,0.008392722116377094,1.7258318566646977,-1.6666807951511042,64.21665127013969,55.78041438943139,-4.4477207657768645,-4.721316749404508,-2.615156218843339,-11.670742176491018,8.049649708280167,1.69000244140625,0.295984946348824,4.398505401611317,-0.7614677095193372,9.55847851274197,1.818518846046004,6.9784919571766295,-8.450382167734375,74.82544842770203,19.98976087840783,2.579986555565323,6,-4.4000091552734375,-4.675010681152344,-1.347503662109375,-7.9250030517578125,9.1199951171875,3,0.07339217491612948,-1.4285869988322304,157.27999877929688,1.991664918270423,157.11000061035156,1.7246605434253786,159.02000427246094,0.07339217491612948 6469,2019-06-14,158.5800018310547,159.2899932861328,157.4199981689453,158.72000122070312,240900.0,-0.0001261303385314827,1.9219049889729987,-0.23332994252581252,61.75257472483046,57.12806735172279,-3.6726704123158527,-4.65569316772735,-2.4765079771066496,-11.31076137672369,8.129953118944897,1.8699951171875,0.7436769285977505,4.198001098632801,-1.3156061031009756,9.711608300366578,1.441197497765927,6.954804699499675,-8.049163145673447,70.89970370489976,16.33765686772407,2.7568036008668875,6,-4.1300048828125,-4.655006408691406,-1.4624977111816406,-7.904998779296875,10.770004272460938,4,0.07750027206599563,1.7258318566646977,158.60000610351562,-1.4285869988322304,157.27999877929688,1.991664918270423,157.11000061035156,0.07750027206599563 6470,2019-06-17,159.02999877929688,160.0500030517578,158.63999938964844,159.0500030517578,170800.0,0.002837665172444659,-2.524995708481947,0.1428882833787466,68.03503092683627,59.159766984588835,-2.9989111590778066,-4.9241959484656945,-2.8105016495447046,-11.416789142164589,8.294461097263618,1.470001220703125,1.0529931679654396,4.3724983215332145,-1.49879135576046,10.243787998826889,1.436853482886363,7.308143160180066,-8.13319393429964,75.4216380182002,16.055394688628773,2.9356448386468386,6,-3.1299972534179688,-4.9199981689453125,-2.2449951171875,-8.354995727539062,9.949996948242188,0,0.06281837118686195,1.9219049889729987,158.5800018310547,1.7258318566646977,158.60000610351562,-1.4285869988322304,157.27999877929688,0.06281837118686195 6471,2019-06-18,159.42999267578125,161.0,159.19000244140625,160.00999450683594,349500.0,0.002515210334872009,-2.4151467603322443,28.993897787948132,72.11918166815909,61.13722039590156,-2.3810500713541956,-5.032471573212632,-3.136776549876629,-11.472744051058584,8.99019282733644,1.970001220703125,1.6560714193957153,4.423492431640625,-1.7188505974523025,10.565835460733553,1.3523209170941755,7.4946639461870745,-7.983995938378371,61.04199007989095,-2.31824326607029,3.071171514546463,6,-2.214996337890625,-4.844993591308594,-3.17999267578125,-8.754989624023438,8.710006713867188,1,0.056388420662141225,-2.524995708481947,159.02999877929688,1.9219049889729987,158.5800018310547,1.7258318566646977,158.60000610351562,0.056388420662141225 6472,2019-06-19,160.38999938964844,160.77000427246094,158.3699951171875,159.35000610351562,221700.0,0.006021493809006628,1.6666723180604417,-1.793086211886033,71.96158819181062,63.790209146499215,-2.6965667614085476,-5.790834374265387,-4.057778763064391,-12.103587356459002,9.596655716806753,2.4000091552734375,2.311922023557713,5.066999053955072,-1.5071535953919124,11.641151703302057,1.7799227292815658,8.354075378628579,-8.179682391237776,83.81963079438704,17.673726138610647,3.2870763246734938,6,-2.1949996948242188,-5.529998779296875,-5.379997253417969,-9.714996337890625,10.649993896484375,2,0.05087601280105769,-2.4151467603322443,159.42999267578125,-2.524995708481947,159.02999877929688,1.9219049889729987,158.5800018310547,0.05087601280105769 6473,2019-06-20,160.4199981689453,162.39999389648438,160.22000122070312,161.4199981689453,288400.0,0.0001870364699234628,-2.1142888283378745,-0.9615446689261558,77.80487351017408,65.86394333129189,-1.9590569864357974,-5.686286940998173,-4.048910057250225,-11.805856331037944,10.08039281643452,2.17999267578125,2.929436596191806,4.826497650146479,-2.1276461626411276,11.780641462934085,1.3494257437526755,8.303569556540282,-7.506506530407506,60.24101553762765,-10.959530573606195,3.477071906393801,6,-1.2700042724609375,-4.8600006103515625,-5.409996032714844,-9.7449951171875,10.30999755859375,3,0.0334745990430203,1.6666723180604417,160.38999938964844,-2.4151467603322443,159.42999267578125,-2.524995708481947,159.02999877929688,0.0334745990430203 6474,2019-06-21,161.47000122070312,161.5800018310547,158.6300048828125,160.19000244140625,791600.0,0.006545337637094306,2.9333292643229165,-1.279998779296875,86.31248474121094,68.24931532800873,-2.6636705998315904,-6.373946523488456,-5.068964683581896,-12.515343719055409,10.92772807529695,2.9499969482421875,3.2726733953735163,5.439000701904291,-1.8470160293095148,12.725017433118097,1.7959923362973882,9.082009067511194,-7.607859356370653,76.92325167543827,-1.0997080110934263,3.6430083656069003,6,-2.32000732421875,-5.910003662109375,-6.459999084472656,-10.794998168945312,-23.210006713867188,4,0.03870688024246238,-2.1142888283378745,160.4199981689453,1.6666723180604417,160.38999938964844,-2.4151467603322443,159.42999267578125,0.03870688024246238 6475,2019-06-24,161.83999633789062,162.66000366210938,160.8699951171875,161.6300048828125,251200.0,0.002291417070603652,-1.0693608989398296,0.16405598073576044,85.28224648678803,71.4141267540263,-2.8961432447492825,-6.459216252871613,-5.441490634633226,-12.57019099417738,11.76440968295485,1.790008544921875,3.86203682612296,5.417996215820324,-2.243272083935807,13.079264515576455,1.5873620659422443,9.248630365698403,-7.1240692703429715,80.88564823048195,0.8655952852290767,3.83063414987807,6,-2.024993896484375,-6.149993896484375,-6.829994201660156,-11.164993286132812,-22.50999450683591,0,0.0464039170511692,2.9333292643229165,161.47000122070312,-2.1142888283378745,160.4199981689453,1.6666723180604417,160.38999938964844,0.0464039170511692 6476,2019-06-25,160.99000549316406,162.7899932861328,160.3699951171875,161.94000244140625,338600.0,-0.005252044389274069,-1.2100261278522906,-4.523979072809185,75.87305162681818,73.7064092385297,-1.6068740233363599,-5.202576708066601,-4.634263496499898,-11.438410405796219,12.7921500909244,2.4199981689453125,3.9333806390234543,4.140505218505865,-3.5393610323347957,11.820371469346526,0.3005720930855489,7.980438343926181,-5.320789234269,59.27627740628096,-17.609782601131037,3.839933125420328,6,-0.980010986328125,-5.235008239746094,-6.8000030517578125,-10.31500244140625,-23.580001831054688,1,0.04963034947355327,-1.0693608989398296,161.83999633789062,2.9333292643229165,161.47000122070312,-2.1142888283378745,160.4199981689453,0.04963034947355327 6477,2019-06-26,158.13999938964844,161.72000122070312,158.11000061035156,161.3800048828125,394800.0,-0.017703000225294363,-1.1878771344945416,3.4105430540162867,62.93611601097749,73.56412754306723,1.5398878092773884,-1.9334678161979468,-1.8787505775703721,-8.359445885591953,12.782724955317024,3.6100006103515625,3.661924442835101,0.9614990234375114,-6.317575086625652,8.240573133500675,-2.6780380315940704,4.601036078469093,-1.4738743469400788,0.6410005607939799,-71.54080132046792,3.6395370550315818,6,1.964996337890625,-2.3850021362304688,-4.444999694824219,-7.464996337890625,-23.029998779296875,2,0.06323510837609492,-1.2100261278522906,160.99000549316406,-1.0693608989398296,161.83999633789062,2.9333292643229165,161.47000122070312,0.06323510837609492 6478,2019-06-27,158.97000122070312,159.77999877929688,157.24000549316406,158.92999267578125,377600.0,0.00524852557391009,2.060226123724607,-0.012348295398352619,55.84315180382607,72.90752499628897,0.8581307760366599,-2.385665441207607,-2.7578308355296315,-9.031737207434787,13.00761305752307,2.5399932861328125,3.774388525645719,1.4740005493164006,-5.516093883515339,8.46409498214814,-2.0210466670994833,4.9690477657322845,3.8199920654296875,31.171162749777302,-36.76872957390676,3.495047216415877,6,1.0449981689453125,-3.2150039672851562,-5.275001525878906,-8.294998168945312,-30.949996948242188,3,0.07592622490247414,-1.1878771344945416,158.13999938964844,-1.2100261278522906,160.99000549316406,-1.0693608989398296,161.83999633789062,0.07592622490247414 6479,2019-06-28,160.94000244140625,161.1699981689453,159.10000610351562,159.44000244140625,727500.0,0.012392282855732795,1.1122460101206695,37.49199084668192,57.283751946420615,71.71293844290945,-0.8290865509442256,-3.790788080788843,-4.684430153679983,-10.795045265068694,13.034630984459872,2.1999969482421875,3.9930246953528297,2.9620018005371094,-3.541698006939015,9.465701608013234,-0.28984810320093857,6.213851704275157,1.7389910888671807,66.666758311247,1.9021640342661215,3.2518499037380613,6,-0.9250030517578125,-5.185005187988281,-7.245002746582031,-9.154998779296875,-32.50000000000003,4,0.06083008038785809,2.060226123724607,158.97000122070312,-1.1878771344945416,158.13999938964844,-1.2100261278522906,160.99000549316406,0.06083008038785809 6480,2019-07-01,163.64999389648438,163.66000366210938,161.5399932861328,162.7899932861328,269400.0,0.016838520032114168,3.818095122500997,0.573333740234375,73.39054107595234,71.85420059933092,-3.1456075387733335,-5.706484224835435,-7.338944071309754,-13.31258058037804,12.766448145287185,2.720001220703125,3.9772280056847364,4.9819938659667855,-0.7763183368740272,10.740306068807598,2.1028377645463934,7.861149967387178,-6.4099884033203125,99.84408460311688,33.973205283480794,2.879156101420403,7,-3.1999893188476562,-7.459991455078125,-9.954994201660156,-11.059989929199219,-34.30999755859375,0,-0.15514818415275167,1.1122460101206695,160.94000244140625,2.060226123724607,158.97000122070312,-1.1878771344945416,158.13999938964844,-0.15514818415275167 6481,2019-07-02,165.07000732421875,165.13999938964844,163.00999450683594,163.22000122070312,291000.0,0.0086771370650498,1.1407189301926144,2.151168361100761,75.5745335703136,72.25563897472014,-4.114091059911885,-6.371826048288597,-8.714849878993448,-14.46829350297918,12.62520840099121,2.1300048828125,4.101499685278611,5.715506744384754,0.3772307274669515,11.053782761302557,3.046368735925853,8.384644752843656,-7.701601867675777,99.11402380372932,31.351995462778646,2.6691380084589,7,-3.8800048828125,-8.140007019042969,-10.85500717163086,-12.480003356933594,-32.600006103515625,1,-0.1559338726059868,3.818095122500997,163.64999389648438,1.1122460101206695,160.94000244140625,2.060226123724607,158.97000122070312,-0.1559338726059868 6482,2019-07-03,167.83999633789062,168.02999877929688,164.66000366210938,165.75,281800.0,0.016780692377575734,1.7287396370016186,1.1297240230283234,77.69782461532833,72.24374465307062,-6.387921475412469,-8.525940419771416,-11.452122351304524,-16.948645083795356,13.867738116760595,3.3699951171875,4.16296946849377,7.816996002197271,1.7547031885088131,13.87928881588573,4.785849595353028,10.848142409041515,-10.160727124023424,98.23908656504506,30.074648986987597,3.031146406844236,7,-5.204994201660156,-9.464996337890625,-13.539997100830078,-15.194992065429688,-37.25999450683591,2,-0.1813035828153885,1.1407189301926144,165.07000732421875,3.818095122500997,163.64999389648438,1.1122460101206695,160.94000244140625,-0.1813035828153885 6483,2019-07-05,168.97000122070312,168.97000122070312,165.8699951171875,167.08999633789062,227100.0,0.00673263171751759,2.297870268164405,0.8995254435277799,79.20180806854879,71.45366946721927,-6.903546079170695,-8.952464145629165,-12.535928087114854,-17.809679055401062,15.35475036918286,3.100006103515625,4.174170251447123,8.209001159667963,1.5609435826220874,14.857058736713839,4.884972371145011,11.533029948190915,-10.669688232910147,100.0,30.852168342243033,3.3240287885229387,7,-5.864997863769531,-10.125,-14.790000915527344,-16.18000030517578,-40.46000671386719,4,-0.20039060404648235,1.7287396370016186,167.83999633789062,1.1407189301926144,165.07000732421875,3.818095122500997,163.64999389648438,-0.20039060404648235 6484,2019-07-08,167.13999938964844,168.60000610351562,166.86000061035156,168.60000610351562,349900.0,-0.010830335668071678,1.3835582078321123,-0.7765972988766964,71.15284659622311,69.88373614604538,-4.676452182254337,-6.70544415452548,-10.633293984766254,-15.730751984016877,16.253498557645184,2.1100006103515625,4.101581829332048,5.895999145507801,-1.1406723136124697,12.932670604628072,2.3776634159476657,9.414334875067937,-7.98611134322266,75.37012278896687,6.72606645137769,3.518335729560132,7,-4.034996032714844,-8.294998168945312,-13.237499237060547,-14.069999694824219,-38.58000183105466,0,-0.23405525463709165,2.297870268164405,168.97000122070312,1.7287396370016186,167.83999633789062,1.1407189301926144,165.07000732421875,-0.23405525463709165 6485,2019-07-09,167.5800018310547,168.02999877929688,165.9600067138672,166.27999877929688,321400.0,0.002632538249449645,-1.1340265378837335,-0.8904089545687321,71.21292635829785,69.36594444954312,-4.712140721520711,-6.820987504093722,-11.021133995549917,-15.918340266485757,16.629405267025284,2.0699920654296875,3.9744037506549716,5.908001708984386,-1.5855761720276291,13.401579589996402,2.1612127684783786,9.654790649490394,-7.640824730686717,76.6778888618646,6.780076062804284,3.7467889405060104,7,-4.474998474121094,-8.735000610351562,-13.677501678466797,-14.510002136230469,-40.58000183105469,1,-0.2335600845088147,1.3835582078321123,167.13999938964844,2.297870268164405,168.97000122070312,1.7287396370016186,167.83999633789062,-0.2335600845088147 6486,2019-07-10,168.36000061035156,169.05999755859375,168.10000610351562,168.30999755859375,214100.0,0.00465448604114016,-3.085192039219506,0.03846379567355658,70.94062462414306,70.25533429545041,-4.846416909879878,-7.077834661580681,-11.702724407808546,-16.45591139604079,17.46212445599682,1.4799957275390625,3.6480700041367413,6.125500488281261,-1.611213160775037,13.86221413733756,2.257143663753112,9.99385731280941,-7.69835758035677,84.09095638061021,15.295110038588803,3.8683568245281457,7,-5.209999084472656,-9.220001220703125,-14.805000305175781,-15.290000915527344,-41.870002746582045,2,-0.231765289445252,-1.1340265378837335,167.5800018310547,1.3835582078321123,167.13999938964844,2.297870268164405,168.97000122070312,-0.231765289445252 6487,2019-07-11,169.5,169.91000366210938,168.17999267578125,168.8800048828125,223900.0,0.006771200911829478,1.4027889628279575,12.399145559963381,72.54220979699143,72.11078518357989,-4.699769285836879,-7.647493031100055,-12.768047671532003,-17.357007105657942,18.410454797908134,1.730010986328125,3.4032932453584124,6.654499816894543,-1.3598752855737644,14.66887491936285,2.647312265660389,10.661687368128696,-7.998521517145321,89.85141596730698,19.148358815901062,4.007187551234148,7,-4.9949951171875,-8.669998168945312,-15.944999694824219,-16.43000030517578,-40.210006713867216,3,-0.21846606949437686,-3.085192039219506,168.36000061035156,-1.1340265378837335,167.5800018310547,1.3835582078321123,167.13999938964844,-0.21846606949437686 6488,2019-07-12,170.24000549316406,170.5,168.85000610351562,170.13999938964844,167100.0,0.004365814118961975,4.3226028745816105,0.1613014372908053,72.11296889223357,73.75847595533689,-4.104653473408064,-7.874475215262777,-13.342965849714147,-17.823916910310118,19.231276760033854,1.649993896484375,3.5138479520724104,6.812505340576166,-1.585157227138211,15.210167908290543,2.613674056718992,11.01133662443334,-7.729503988798825,94.27324027922953,23.350833525876197,4.198831283857182,7,-4.220008850097656,-8.275009155273438,-16.702503204345703,-17.170005798339844,-39.02999877929685,4,-0.2329652395582299,1.4027889628279575,169.5,-3.085192039219506,168.36000061035156,-1.1340265378837335,167.5800018310547,-0.2329652395582299 6489,2019-07-15,170.8699951171875,171.36000061035156,169.4600067138672,170.47000122070312,242200.0,0.003700596826218483,1.7536045997346308,3.9996948428440646,72.47386865438571,73.6566234640517,-3.551412780526931,-7.9438033141894095,-13.844856358874608,-18.1659123961918,20.055290371782487,1.899993896484375,4.075142542326802,6.827995300292969,-1.8694186339003522,15.52540923448629,2.4792883331963083,11.17670226738963,-7.24096382343339,90.92581394428841,20.38530912151633,4.348706967096653,7,-3.68499755859375,-7.4949951171875,-17.33249282836914,-17.79999542236328,-38.79998779296872,0,-0.24790777679428078,4.3226028745816105,170.24000549316406,1.4027889628279575,169.5,-3.085192039219506,168.36000061035156,-0.24790777679428078 6490,2019-07-16,169.02000427246094,171.1199951171875,168.8699951171875,171.0399932861328,274200.0,-0.010826891189748,1.0642271187389758,-5.050049591821164,69.0374589228118,72.9302818365515,-0.9605962312005545,-5.593809702866224,-11.95074257472541,-16.04693820184201,20.592389889670766,2.25,4.764420738797185,4.478504180908203,-4.154165186082025,13.111173547898431,0.16216949741308895,8.794838864403317,-4.154017888051243,28.220850281071115,-41.937463235051005,4.316334683495111,7,-1.0100021362304688,-5.390007019042969,-14.805004119873047,-15.745002746582031,-36.36000061035156,1,-0.23937998870622124,1.7536045997346308,170.8699951171875,4.3226028745816105,170.24000549316406,1.4027889628279575,169.5,-0.23937998870622124 6491,2019-07-17,168.4199981689453,170.64999389648438,168.25,169.47999572753906,229200.0,-0.003549911775818093,-2.428577656675749,0.5247541206508438,77.28237998279741,72.88412132182584,0.1839204914384709,-4.517369952372263,-11.361355511386364,-15.186690557194197,20.771733470982195,2.399993896484375,5.341537964929358,3.4289978027343864,-5.017220737447218,11.87521634291599,-0.79411146735643,7.652107072825203,-2.5149695083849224,7.547323720640099,-68.45481766803915,4.2231092700908075,7,0.19499969482421875,-4.790000915527344,-13.814998626708984,-14.464996337890625,-35.8399963378906,2,-0.24593277888173426,1.0642271187389758,169.02000427246094,1.7536045997346308,170.8699951171875,4.3226028745816105,170.24000549316406,-0.24593277888173426 6492,2019-07-18,168.5500030517578,169.02000427246094,167.38999938964844,167.99000549316406,351300.0,0.0007719088245214945,1.17333984375,-0.528300800368515,76.40573912180366,72.57344699440972,0.1846382079101545,-4.221122320957818,-11.29758870657713,-15.053534898268651,21.17764636909196,1.6300048828125,5.485779655536874,3.1510025024414006,-5.146446609392939,11.44845161427574,-0.9977220534757691,7.29972705835857,-1.772178879230836,29.219226837011586,-50.28692228792801,4.148724555917173,7,0.1100006103515625,-4.385002136230469,-13.945003509521484,-13.55999755859375,-39.12001037597659,3,-0.24954022204955195,-2.428577656675749,168.4199981689453,1.0642271187389758,169.02000427246094,1.7536045997346308,170.8699951171875,-0.24954022204955195 6493,2019-07-19,165.7899932861328,169.9199981689453,165.7100067138672,169.8800048828125,301300.0,-0.0163750205615687,1.0191814406205975,-7.303623978201635,62.81032438414731,71.64650008195686,2.733592830450874,-1.0942829322765988,-8.323848975983935,-12.056356195541753,20.855445600268546,4.209991455078125,5.404898425369737,0.12249298095701988,-7.837234092056491,8.08222005397053,-3.8573705555497497,4.1023565174637895,5.57000732421875,1.4156930738526188,-76.421626696732,3.9798635365067603,7,2.7450103759765625,-1.4949951171875,-11.727497100830078,-10.779991149902344,-36.55999755859375,4,-0.22015804015991236,1.17333984375,168.5500030517578,-2.428577656675749,168.4199981689453,1.0642271187389758,169.02000427246094,-0.22015804015991236 6494,2019-07-22,167.72000122070312,168.5,166.1999969482422,166.1999969482422,349300.0,0.011641281215563737,-2.026311298499222,-0.37163813268766577,61.21212630729394,70.53530007628976,0.9996323009980586,-2.668883766868362,-9.989759891215357,-13.747380282897296,21.201254146562796,2.7100067138671875,5.074830148825754,1.7400009155273324,-6.013946779329046,9.493948610383711,-2.136972931900857,5.616974762955522,3.526999511718742,37.15339769679226,-36.33459556781779,3.8769738474281827,7,0.81500244140625,-3.4199981689453125,-13.65750503540039,-12.709999084472656,-37.19000244140625,0,-0.21768420129446775,1.0191814406205975,165.7899932861328,1.17333984375,168.5500030517578,-2.428577656675749,168.4199981689453,-0.21768420129446775 6495,2019-07-23,169.35000610351562,169.44000244140625,167.50999450683594,169.0,288900.0,0.009718607625500697,6.283065584153855,0.2302665261255835,61.65576002167477,69.50364845379329,-0.3943653075848772,-3.90776273006378,-11.359973577206972,-15.101587995377429,21.34973839773957,1.9300079345703125,4.61327294735969,2.9945053100585994,-4.64176399065596,10.630774610773159,-0.8236293402986803,6.812639960415879,1.786254748535157,73.68438935341486,3.2958998179587837,3.8181346503572864,7,-0.81500244140625,-5.0500030517578125,-15.16250991821289,-14.340003967285156,-38.6300048828125,1,-0.2201357982621468,-2.026311298499222,167.72000122070312,1.0191814406205975,165.7899932861328,1.17333984375,168.5500030517578,-0.2201357982621468 6496,2019-07-24,168.97999572753906,169.66000366210938,167.52999877929688,169.14999389648438,218600.0,-0.0021848855189907646,2.579786893023375,-0.485700584183451,53.57141832790449,67.39578273500585,0.08140020295491013,-3.065648121066431,-10.604676830486483,-14.497285356890728,21.746485925157337,2.1300048828125,4.412820085941632,2.2249954223632926,-5.057172106336111,9.507162951062696,-1.4160883419864092,5.866079186712994,2.0477400417480567,77.67210571716454,10.360122817216691,3.6410837643496974,7,-0.4449920654296875,-4.67999267578125,-13.974994659423828,-13.969993591308594,-37.0,2,-0.21493663737565438,6.283065584153855,169.35000610351562,-2.026311298499222,167.72000122070312,1.0191814406205975,165.7899932861328,-0.21493663737565438 6497,2019-07-25,168.13999938964844,168.8800048828125,167.5399932861328,168.5399932861328,284800.0,-0.0049709809393356785,1.4814636903079965,2.352930616641235,47.35162631907462,64.6445224490993,0.7914189101458646,-1.515779112904113,-9.427633867446104,-13.408577574229582,23.071233676047967,1.44000244140625,4.156698942804951,0.8849990844726676,-5.177696343360253,6.947694512305588,-2.146348629443793,3.916346798389128,2.7813817985302762,57.7196581444405,-5.2320663059208385,3.0313477139164617,7,0.3950042724609375,-3.839996337890625,-12.240001678466797,-13.129997253417969,-34.47000122070315,3,-0.21149041089376253,2.579786893023375,168.97999572753906,6.283065584153855,169.35000610351562,-2.026311298499222,167.72000122070312,-0.21149041089376253 6498,2019-07-26,171.0399932861328,171.44000244140625,168.4499969482422,168.97000122070312,332300.0,0.017247495581131256,1.0836199884097422,-5.17505912870985,61.64871284890536,63.44172735960149,-2.21622243060699,-3.6524168910463573,-11.986362793310718,-16.034404140720568,25.07059938896394,3.3000030517578125,3.9213775336616266,3.181493377685541,-1.6958017506859733,8.058788506057056,0.7428458134997982,5.620140941871284,-5.329986572265625,92.36624549735156,29.705391455427034,2.438647564185752,7,-2.4649887084960938,-6.699989318847656,-14.512493133544922,-16.029991149902344,-38.5799865722656,4,-0.24327643968473633,1.4814636903079965,168.13999938964844,2.579786893023375,168.97999572753906,6.283065584153855,169.35000610351562,-0.24327643968473633 6499,2019-07-29,170.72999572753906,171.77999877929688,169.6199951171875,171.25,432500.0,-0.0018124273313969708,1.7341786821443403,-0.2512107563818103,59.48221218239977,62.38003327733349,-2.154769217891669,-2.710331868403898,-11.409037132263194,-15.43680411541743,26.735214217411002,2.160003662109375,3.516731070474151,2.3819961547851562,-1.417746759353804,6.1817390689241165,0.4821246977156761,4.281867611854636,-4.905389099121095,75.4097892002187,13.922107126397265,1.8998714570694746,7,-1.9849929809570312,-6.219993591308594,-13.375,-15.444999694824219,-35.75,0,-0.24307386539286358,1.0836199884097422,171.0399932861328,1.4814636903079965,168.13999938964844,2.579786893023375,168.97999572753906,-0.24307386539286358 6500,2019-07-30,138.25999450683594,149.19000244140625,136.16000366210938,148.3699951171875,2994200.0,-0.19018334231391099,1.2178692524761412,19.442149124094016,18.840585204350802,55.886500524172746,28.4889859211535,29.26016893168878,21.003244553411946,17.151354039656013,28.345640807545113,34.56999206542969,2.218154702458463,-28.81850509643556,-42.732261315421255,-14.904748877449862,-35.77538320592842,-21.861626986942696,33.52000427246094,5.895539395268661,-50.554635465764214,6.956878109492854,7,15.710006713867188,15.710006713867188,19.095001220703125,17.025001525878906,-1.4599914550781534,1,-0.055909127981029094,1.7341786821443403,170.72999572753906,1.0836199884097422,171.0399932861328,1.4814636903079965,168.13999938964844,-0.055909127981029094 6501,2019-07-31,139.33000183105472,144.19000244140625,138.47999572753906,138.5,1282000.0,0.007739095665636464,-12.126295666204816,-0.08209710988591658,18.722805565547787,49.477285684588765,25.544938131218146,27.576787293350975,19.921256032675643,16.213950827153127,29.637857007340436,5.9300079345703125,0.7376553995046891,-26.461497497558554,-45.112771481514244,-7.810223513602864,-35.78713448953641,-17.135860505580695,32.44999694824216,8.899490745341907,-41.53591376989915,9.325636991977849,7,14.639999389648409,14.639999389648409,18.422500610351534,16.084999084472628,-2.1399993896484943,2,-0.06179574030862134,1.2178692524761412,138.25999450683594,1.7341786821443403,170.72999572753906,1.0836199884097422,171.0399932861328,-0.06179574030862134 6502,2019-08-01,137.41000366210938,140.33999633789062,135.64999389648438,140.0,790800.0,-0.013780220653936692,1.8685126597045292,-3.120470631491758,16.777991034963065,44.362581979123846,25.23715551971347,28.56468359922576,21.754812359668136,18.21027017400411,30.377123325218015,4.69000244140625,-0.741661667323342,-26.859996032714832,-49.372665375133494,-4.347326690296171,-38.11633070392415,-15.603661361505516,33.65759521484375,4.871324461022309,-38.36574964697408,11.256334671209327,8,16.30499267578125,16.30499267578125,20.472492218017578,18.069992065429688,-0.4900054931640909,3,-0.03951683130671246,-12.126295666204816,139.33000183105472,1.2178692524761412,138.25999450683594,1.7341786821443403,170.72999572753906,-0.03951683130671246 6503,2019-08-02,135.11000061035156,136.97999572753906,134.5,136.91000366210938,570300.0,-0.0167382504218071,1.5567135182752736,0.6949828559309053,14.996112117974178,39.22746929142165,25.39845412755085,29.721765876437928,23.909239162875906,20.572557840885736,30.98036471244985,2.910003662109375,-2.535095454484747,-27.466999053955078,-53.33421823829863,-1.599779869611524,-40.40060864612684,-14.533389461783315,34.54089406738282,1.6362677852079788,-34.09920335373524,12.933609592171772,8,18.029998779296875,18.029998779296875,22.819995880126953,20.3699951171875,-0.470001220703125,4,-0.010658000406344126,1.8685126597045292,137.41000366210938,-12.126295666204816,139.33000183105472,1.2178692524761412,138.25999450683594,-0.010658000406344126 6504,2019-08-05,128.02000427246094,133.30000305175778,127.58000183105469,133.0,903000.0,-0.05247573314974452,1.0501789762395135,2.766659602424448,13.600876729549555,33.888037814518846,29.351397464526116,35.55357052880919,30.84209603131137,27.67338559260469,31.78139190607355,7.529998779296875,-4.662414737520066,-32.60099563598632,-62.60146281723206,-2.6005284547405836,-47.60122922660918,-17.600762045363467,39.521836724609386,2.036105640809104,-33.2185622720475,15.00023359062287,8,21.659996032714844,21.659996032714844,29.864994049072266,27.459991455078125,8.75,0,0.0346820988379033,1.5567135182752736,135.11000061035156,1.8685126597045292,137.41000366210938,-12.126295666204816,139.33000183105472,0.0346820988379033 6505,2019-08-06,128.44000244140622,129.6300048828125,125.8499984741211,128.8800048828125,1038100.0,0.0032807229724145515,2.8969089193015574,0.0883539796978324,14.392612727845474,29.534837192290063,25.164343177138846,33.7830285553097,30.224689537064222,27.279544593069772,33.05809815996916,3.7800064086914062,-6.487314976674696,-30.223997497558628,-63.265359328469316,2.81736433335206,-46.74467841301396,-13.703316582103298,35.90489142238286,14.122155981564502,-23.61956298833259,16.52068091545534,8,20.374996185302763,20.374996185302763,29.44499588012698,27.03999328613284,8.889999389648494,1,0.050918663670349584,1.0501789762395135,128.02000427246094,1.5567135182752736,135.11000061035156,1.8685126597045292,137.41000366210938,0.050918663670349584 6506,2019-08-07,129.33999633789062,130.3800048828125,125.86000061035156,127.55999755859376,606100.0,0.007007115224051619,1.34196149741076,-4.045429324455248,15.550875349060476,26.001420417844052,20.171318574281855,31.420830390959253,29.184611165324725,26.396676919176997,34.08221490088374,4.5200042724609375,-8.601331987359316,-27.373003387451178,-62.54321141940147,7.797204644499118,-44.95810740342634,-9.787899371476016,31.155407986931664,24.085565067582547,-14.12553757368163,17.58510401597515,8,19.47500228881836,19.47500228881836,28.98000717163086,26.57500457763672,7.760009765625,2,0.05767749284899071,2.8969089193015574,128.44000244140622,1.0501789762395135,128.02000427246094,1.5567135182752736,135.11000061035156,0.05767749284899071 6507,2019-08-08,132.47000122070312,133.49000549316406,130.28999328613278,130.55999755859378,542800.0,0.02419982195326198,-1.6122418474875688,1.073036501105827,20.914818523547382,21.47543215947094,12.794945380933996,26.745652789535484,25.976374027021166,23.267524026319137,34.67757132244089,4.1500091552734375,-11.022375885410383,-22.391498565673828,-58.61052916036971,13.827532029022052,-40.50101386302177,-4.281983268325888,24.56086251904904,59.47892524905215,15.927166247537642,18.109515297347937,8,16.34499740600586,16.34499740600586,26.59000015258789,24.18499755859375,6.199996948242159,3,0.03563071772634241,1.34196149741076,129.33999633789062,2.8969089193015574,128.44000244140622,1.0501789762395135,128.02000427246094,0.03563071772634241 6508,2019-08-09,130.58000183105472,133.11000061035156,129.91999816894528,131.88999938964844,328800.0,-0.014267376554934486,-1.4258528660941905,-0.6858612810967087,17.557655638167375,16.817148099000676,9.322496482514822,26.890784556898183,27.730394105848006,25.14899061357164,35.17676497030909,3.1900024414062784,-13.540313316412835,-22.298497772216763,-59.306557356581266,14.70956181214774,-40.802527564399014,-3.7944679800345114,23.332775382134344,61.91098182428279,16.82490599253436,18.50402979218225,8,6.939998626708956,18.23499679565427,29.92499923706052,27.519996643066378,8.75,4,0.0485525827001696,-1.6122418474875688,132.47000122070312,1.34196149741076,129.33999633789062,2.8969089193015574,128.44000244140622,0.0485525827001696 6509,2019-08-12,128.50999450683594,129.80000305175778,127.5999984741211,129.69999694824222,327300.0,-0.015852406916772477,2.1654408536050767,0.9084005031915803,14.597775677313734,16.345724818218777,5.334793793139738,27.0093550579642,29.68011865451851,27.208879893722724,35.5696348321988,2.980003356933622,-16.21883491893371,-22.250505065917963,-59.76820586987304,15.267195738037117,-41.00935546789549,-3.4916546639404373,22.59650483244633,34.81667001201329,-6.377127892100859,18.758850401977536,8,6.510005950927734,20.305004119873047,32.46500778198242,30.06000518798828,10.660003662109347,0,0.047700608083727,-1.4258528660941905,130.58000183105472,-1.6122418474875688,132.47000122070312,1.34196149741076,129.33999633789062,0.047700608083727 6510,2019-08-13,128.55999755859378,131.35000610351562,127.69000244140624,127.8000030517578,809200.0,0.00038909854404489685,-6.469427792915344,-0.6386495358260451,14.766389697657388,15.906123055119846,4.206506347898397,25.05748281361764,29.554678783987043,27.117970535318307,36.134449600777415,3.660003662109389,-19.75008152877942,-20.17750167846677,-57.912302230433795,17.557298873500258,-39.04490195445027,-1.3101014024832693,20.020851694172364,35.386569074474416,-1.1436879358020988,18.86740027598351,8,4.534999847412081,20.255001068115206,32.41500473022458,30.01000213623044,11.570007324218722,1,0.06386128554588133,2.1654408536050767,128.50999450683594,-1.4258528660941905,130.58000183105472,-1.6122418474875688,132.47000122070312,0.06386128554588133 6511,2019-08-14,127.0,129.52000427246094,126.83999633789062,127.3499984741211,514300.0,-0.01213439318776266,-6.999954451770118,-0.4605276366775496,14.58333497533458,15.662272381827794,4.284077917856052,24.617442353882836,30.971522684479936,28.667173649273593,37.065059632301626,2.6800079345703125,-23.649921536136844,-19.66649932861327,-57.39945118984946,18.066452532622918,-38.532975259231364,-0.8000233979951759,19.30776417490165,2.406066794396705,-30.144959501193565,18.866475930618098,8,4.414997100830078,21.814998626708984,33.97500228881836,31.56999969482422,16.639999389648438,2,0.08133859709491897,-6.469427792915344,128.55999755859378,2.1654408536050767,128.50999450683594,-1.4258528660941905,130.58000183105472,0.08133859709491897 6512,2019-08-15,126.48999786376952,128.05999755859378,124.7699966430664,127.48999786376952,410300.0,-0.004015764852208559,2.074768087730836,2.8571553133514986,10.001806997587963,15.107349590673769,3.4443937409973415,22.993752920398677,31.228588524455787,29.160272318749932,38.53166075731889,3.290000915527372,-23.302090308703185,-18.073501205444344,-55.356729101363655,19.209726690474966,-36.715115153404,0.5681127425153107,17.77198974105407,20.623506025297573,-4.181136628924158,18.641613947959655,8,2.6400032043457173,21.784999847412124,34.655002593994155,32.125000000000014,16.15000152587892,3,0.08388021518644617,-6.999954451770118,127.0,-6.469427792915344,128.55999755859378,2.1654408536050767,128.50999450683594,0.08388021518644617 6513,2019-08-16,129.28999328613278,129.69000244140622,124.7699966430664,127.73999786376952,426300.0,0.022136101428184674,3.1872145081016963,-1.549995422363267,14.38638983342014,15.194628824437167,-0.2994830429227022,18.25500699335592,28.211359681176077,26.3285075952208,40.68875280389859,4.920005798339815,-23.00685475392612,-13.448505783081089,-49.921391352256904,23.02437978609474,-31.68494856766901,4.787937001506833,12.632955403279936,68.6928593375882,48.212023011069384,18.236442784587915,8,-0.1599922180175497,18.985004425048857,33.37751007080081,29.75000762939456,13.990005493164091,4,0.0725501227465728,2.074768087730836,126.48999786376952,-6.999954451770118,127.0,-6.469427792915344,128.55999755859378,0.0725501227465728 6514,2019-08-19,131.21000671386722,131.69999694824222,129.91999816894528,131.00999450683594,454500.0,0.014850441081586618,2.0169658097552916,0.129040514665728,37.242159511940145,17.733467356003242,-1.9214712548202044,14.186880969522548,25.98652702593489,24.38038171067987,42.77446512481639,2.410003662109432,-22.39234780678288,-9.702992630004843,-44.52878695599978,25.12280169599009,-27.11588979300231,7.709904532992624,8.654587729983945,92.9294341587685,67.68709166791047,17.412897162997467,8,-2.0800056457519815,17.064990997314425,32.7824897766113,28.12499237060544,12.279998779296847,0,0.06188548663742521,3.1872145081016963,129.28999328613278,2.074768087730836,126.48999786376952,-6.999954451770118,127.0,0.06188548663742521 6515,2019-08-20,132.07000732421878,132.6300048828125,130.52999877929688,131.3699951171875,583300.0,0.006554382793585223,1.3076897280257553,3.499847421421677,36.76150446466838,20.090203924404122,-2.4724051919622525,10.952283709178204,24.775769084192916,23.472235216294536,44.57719816550063,2.100006103515625,-21.41153621248219,-6.9789920806884425,-39.29654801855307,25.33856385717617,-23.13777004962074,9.179785888243856,5.983235383538215,92.875356596168,62.857299636542066,16.158777968932306,8,-2.940006256103544,16.204990386962862,33.2099914550781,27.69499206542966,11.819992065429659,1,0.05375929772833832,2.0169658097552916,131.21000671386722,3.1872145081016963,129.28999328613278,2.074768087730836,126.48999786376952,0.05375929772833832 6516,2019-08-21,132.66000366210938,133.96000671386722,132.19999694824222,132.96000671386722,298800.0,0.004467299955865256,-1.8852229379027046,-0.42856831458717115,40.89689940842248,22.31043513383468,-2.840658100941198,7.907175356990422,23.896213914925482,22.810848893609545,46.28283044841598,1.8899993896484375,-19.51116384271819,-4.572996139526367,-33.736829683255905,24.590837404203157,-19.154912911391136,10.008920632338402,3.7992495178847605,85.85417163047178,50.480089220340794,14.581916771864762,8,-3.295001983642578,15.614994049072266,33.159996032714844,27.104995727539062,9.44000244140625,2,0.056309369926820896,1.3076897280257553,132.07000732421878,2.0169658097552916,131.21000671386722,3.1872145081016963,129.28999328613278,0.056309369926820896 6517,2019-08-22,132.58000183105472,133.41999816894528,130.83000183105472,133.41999816894528,374700.0,-0.0006030591651303707,5.166684831971217,2.7999593103092955,44.700465690113184,25.32630291738422,-3.0658149532420396,5.46680218616217,23.674276822938936,22.765579128387657,48.1438806369062,2.589996337890568,-17.614905592165115,-2.8749980926513388,-28.186512981511385,22.436516796208707,-15.530755537081376,9.780759351778684,2.476540564508099,84.9836412345493,43.46892290152455,12.655757444430025,8,-3.215000152587919,15.694995880126925,33.542495727539034,27.18499755859372,10.410003662109347,3,0.08342131095070693,-1.8852229379027046,132.66000366210938,1.3076897280257553,132.07000732421878,2.0169658097552916,131.21000671386722,0.08342131095070693 6518,2019-08-23,129.42999267578122,132.88999938964844,129.00999450683594,132.08999633789062,479100.0,-0.02375930843090135,-1.2171456473214286,3.1666848319711836,53.53734762283187,29.65292202244179,-0.1073821433120088,5.628221755020945,26.4369640550932,25.80074582975314,49.378049397206716,3.8800048828125,-15.826654982313812,-3.9445072174072493,-23.010238865391926,15.121224430577428,-13.477373041399574,5.588358606585089,4.530014038085994,8.484790569782733,-36.452986655383754,9.532865823992335,8,-0.0649909973144247,18.84500503540042,36.98250961303714,30.335006713867216,11.430007934570341,4,0.10206294878620548,5.166684831971217,132.58000183105472,-1.8852229379027046,132.66000366210938,1.3076897280257553,132.07000732421878,0.10206294878620548 6519,2019-08-26,129.22999572753906,130.74000549316406,128.36000061035156,130.44000244140622,374600.0,-0.001545213316539007,1.629821026631035,0.4548891157945303,52.004039587649366,33.790438676885344,0.22963624116272285,2.698061802507766,26.239974255350404,25.881336057240162,50.610165227725744,2.3800048828125,-14.590287729788571,-2.0695041656494197,-9.500115549370747,5.3611072180718935,-5.7848098575100835,1.645801526211244,4.190002441406222,15.535610160162536,-31.924541640509958,3.7153056918606597,8,0.13500595092773438,19.045001983642578,37.18500518798828,30.535003662109375,9.540008544921875,0,0.10872091245270954,-1.2171456473214286,129.42999267578122,5.166684831971217,132.58000183105472,-1.8852229379027046,132.66000366210938,0.10872091245270954 6520,2019-08-27,130.52999877929688,131.3699951171875,129.5,130.41999816894528,379300.0,0.010059607635511059,1.089387856004228,-0.09090909090911653,52.95872849185577,38.05437128983214,-0.8510296672590698,0.8319062517377915,24.535398631774058,24.463164137542208,50.07052981637672,2.1399993896484375,-12.898749886068657,-0.38300132751464844,-7.054581844047306,6.288579189018023,-3.7187915857809912,2.95278893075168,2.3600006103515625,38.74992506852804,-11.185004884407299,3.335790258266333,8,-1.1649971008300781,17.744998931884766,35.88750457763672,29.235000610351562,10.100006103515625,1,0.09928757247428055,1.629821026631035,129.22999572753906,-1.2171456473214286,129.42999267578122,5.166684831971217,132.58000183105472,0.09928757247428055 6521,2019-08-28,130.72000122070312,131.16999816894528,128.8800048828125,129.55999755859378,247200.0,0.00145562279309841,1.2232970874937377,10.54542932445256,44.90391066913724,41.932382808893166,-0.5116640655431866,-0.038165816521882334,23.92179508182636,24.130468291382982,49.53195069775372,2.289993286132784,-10.739199990731834,0.2375011444091797,-5.1311635197980365,5.606165808616382,-2.446831187694414,2.921833476512788,1.1955978393554574,46.64035077138369,-2.001102598718923,2.684332332103603,8,-1.3549995422363281,17.554996490478516,35.69750213623047,29.044998168945312,12.529998779296875,2,0.10074967905416043,1.089387856004228,130.52999877929688,1.629821026631035,129.22999572753906,-1.2171456473214286,129.42999267578122,0.10074967905416043 6522,2019-08-29,131.97999572753906,132.94999694824222,131.55000305175778,132.08999633789062,396300.0,0.009638880776237091,-1.8866271295756847,-0.09482781300150189,54.23213990831813,46.35968837277072,-1.0180663344640948,-1.819086443412175,22.213158354783133,22.710186806642525,48.55359434495009,2.229995727539091,-8.478858072551986,1.7689960479736442,-2.5762396805939147,6.114231776541203,-0.4036218163101353,3.9416139122574236,-7.209999084472656,78.8670589408592,30.58618573370765,2.172617864283776,8,-0.8199920654296875,16.295001983642578,34.43750762939453,27.785003662109375,10.590011596679688,3,0.07667836568860342,1.2232970874937377,130.72000122070312,1.089387856004228,130.52999877929688,1.629821026631035,129.22999572753906,0.07667836568860342 6523,2019-08-30,133.66999816894528,134.17999267578122,132.64999389648438,133.08000183105472,426500.0,0.012804989362896091,-1.110325377783351,-5.363573311138337,65.96533917245702,49.55115277949482,-2.2589829058489954,-3.818266161974776,20.08393454021231,20.867458581638886,47.30864243275578,2.199996948242159,-5.897524199449748,3.5309986114501726,-0.5094776340077374,7.571474856908068,1.5107604887212176,5.5512367341791276,-8.736401519775356,91.23719583974574,39.54906469405044,2.0202381227289496,8,-2.400001525878878,14.604999542236357,32.74750518798831,26.095001220703153,6.919998168945341,4,0.06972400278212953,-1.8866271295756847,131.97999572753906,1.2232970874937377,130.72000122070312,1.089387856004228,130.52999877929688,0.06972400278212953 6524,2019-09-03,132.46000671386722,133.72999572753906,131.58000183105472,132.72999572753906,320800.0,-0.00905207953656706,-1.1182218614230834,-0.45761133812651533,61.2586821768257,52.27306141417897,-0.9532797256597974,-2.3806424621591304,20.79773870692307,21.905280165332925,45.58586526988009,2.1499938964843466,-2.95344021090591,2.099007034301792,-1.9391564747041627,6.137170543307761,0.07992527979880037,4.1180887888047835,-7.156554223632838,67.54735993551077,13.227243101559424,2.0190817545029827,9,-1.1900100708008097,15.814990997314425,33.99749755859372,27.61999511718747,9.369995117187472,1,0.06341532138549222,-1.110325377783351,133.66999816894528,-1.8866271295756847,131.97999572753906,1.2232970874937377,130.72000122070312,0.06341532138549222 6525,2019-09-04,134.97999572753906,135.02000427246094,133.19000244140622,133.92999267578122,254800.0,0.01902452729838222,2.2388835626612438,-3.8890584378890645,71.82712325062323,55.70975295220128,-3.3716414943334883,-4.622550371150737,17.788686716986604,19.20750503992565,43.530548407304224,2.5599975585937216,-0.20853040478843354,4.291996383666998,-0.131944464634131,8.715937231968113,2.0800259595164334,6.503966807817562,-9.321481629882811,99.34839496907237,36.8726950588856,2.211970424150559,9,-3.2899932861328125,2.0000038146972656,31.647506713867188,25.270004272460938,8.1300048828125,2,0.02807829800626238,-1.1182218614230834,132.46000671386722,-1.110325377783351,133.66999816894528,-1.8866271295756847,131.97999572753906,0.02807829800626238 6526,2019-09-05,136.80000305175778,137.71000671386722,135.96000671386722,136.47999572753906,291200.0,0.013483533722229879,-1.5735571313168655,0.30476799441962377,76.31445405831923,59.222418326446395,-5.076477663559899,-6.171429316319603,15.518083579282376,17.203480779272752,41.3002305932998,2.7300109863281534,0.3953732448562164,5.739003372192343,0.5943517354453149,10.883655008939357,3.166677553818829,8.311329190565857,-10.579799543613248,85.22722205983543,16.736349733468586,2.572325818373507,9,-3.764999389648409,-2.320003509521456,17.16999816894534,17.16999816894534,8.349990844726591,3,0.02799708878373086,2.2388835626612438,134.97999572753906,-1.1182218614230834,132.46000671386722,-1.110325377783351,133.66999816894528,0.02799708878373086 6527,2019-09-06,137.19000244140622,138.07000732421878,136.58999633789062,137.14999389648438,241600.0,0.002850872667750526,-1.5517350240720282,0.1250238413121481,72.99186701589575,61.38403159234238,-5.301263670516136,-6.524185726403772,14.764608165465091,16.621082367446064,39.72269334653066,1.4800109863281534,0.995110139640559,5.893002700805624,0.08582363860662667,11.700181763004608,2.9894131697061255,8.796592231905123,-10.050614676803875,86.44061420688368,17.2327511133703,2.903589531099493,9,-3.9749984741210653,-4.635005950927706,16.779998779296903,16.779998779296903,6.779998779296903,4,0.04417229718457083,-1.5735571313168655,136.80000305175778,2.2388835626612438,134.97999572753906,-1.1182218614230834,132.46000671386722,0.04417229718457083 6528,2019-09-09,136.91999816894528,138.22999572753906,136.22000122070312,138.22000122070312,601600.0,-0.00196810458237473,2.045464528882056,-32.49313501146544,68.38374727591786,63.2039991132611,-4.3103499194075425,-6.065850611812465,14.633747318748448,16.713845817951636,38.05640970837072,2.0099945068359375,1.4193460804180802,5.305998611450178,-1.0065629468823545,11.618560169782697,2.149717832283926,8.46227939061643,-8.687548448381307,80.30077051219047,13.511337574422583,3.15628077916626,9,-3.364997863769503,-5.42000198364255,16.79499816894534,16.79499816894534,8.830001831054716,0,0.041265039664271086,-1.5517350240720282,137.19000244140622,-1.5735571313168655,136.80000305175778,2.2388835626612438,134.97999572753906,0.041265039664271086 6529,2019-09-10,134.63999938964844,136.57000732421878,133.78999328613278,136.1300048828125,493700.0,-0.0166520509040875,1.345993136794115,1.1461553810579934,57.581098903077425,63.717595825619064,-1.3211744423369112,-3.4815618239832418,16.414613479557374,18.83651416083353,36.28145198608132,3.1300048828125,1.6769437994531131,2.7194995880126953,-3.553635084092747,8.992634260118123,-0.41706774804001157,5.856066924065402,-5.20784414824746,28.769819043842233,-33.28567590898846,3.1365673360527153,9,-1.0849990844726562,-3.140003204345703,18.5,18.5,11.039993286132812,1,0.04419189672619406,2.045464528882056,136.91999816894528,-1.5517350240720282,137.19000244140622,-1.5735571313168655,136.80000305175778,0.04419189672619406 6530,2019-09-11,136.77000427246094,136.80999755859378,132.91000366210938,134.05999755859378,299300.0,0.015820000686781466,1.7957012770378917,-1.8187897469507945,61.11411408685387,65.5187295386987,-2.763568531320203,-5.233269317774955,13.712571297046878,16.54990832840457,34.881137235486804,3.8999938964844034,2.008092740066729,4.439004135131825,-1.9809900638037732,10.858998334067422,1.22900703566404,7.649001234599609,-6.282108172723383,72.55651066539319,12.953246745066878,3.2099970994677967,9,-1.8800048828125,-5.270008087158203,12.909996032714844,12.909996032714844,8.0,2,0.036996398336828884,1.345993136794115,134.63999938964844,2.045464528882056,136.91999816894528,-1.5517350240720282,137.19000244140622,0.036996398336828884 6531,2019-09-12,137.33000183105472,139.24000549316406,137.32000732421878,137.97000122070312,438600.0,0.004094447182133587,-4.818278500913647,-0.23616155132513852,62.519767249187275,66.43957702101748,-2.5561386487804043,-5.248797468096512,12.529471208537103,15.82060575487452,33.07586139340503,2.470001220703125,2.4570290080941106,4.482501602172874,-1.7921349739490324,10.757138178294781,1.345183314111921,7.619819890233828,-5.913053775980984,69.8261752036317,12.878440144946829,3.1373182880609507,9,-1.919998168945341,-5.3250007629394815,11.484996795654268,11.484996795654268,7.179992675781222,3,0.04208839075388271,1.7957012770378917,136.77000427246094,1.345993136794115,134.63999938964844,2.045464528882056,136.91999816894528,0.04208839075388271 6532,2019-09-13,137.10000610351562,138.44000244140622,136.69000244140622,137.49000549316406,404300.0,-0.001674766798751226,-1.8925459337442998,0.609374627470642,73.89414100082551,67.32055500194731,-1.702531489778778,-4.409234551554732,12.031546124085196,15.856205736029295,31.03204051144258,1.75,2.8298107288388508,3.7220054626464787,-2.0645472047648923,9.50855813005785,0.828729128940779,6.615281796352178,-4.587830007109233,66.19275243887446,2.9861124516998174,2.8932763337056864,9,-1.69000244140625,-5.095005035400391,11.71499252319336,11.71499252319336,7.970001220703125,4,0.058716173848239794,-4.818278500913647,137.33000183105472,1.7957012770378917,136.77000427246094,1.345993136794115,134.63999938964844,0.058716173848239794 6533,2019-09-16,138.66999816894528,139.38999938964844,136.03999328613278,136.41000366210938,649000.0,0.011451436874803989,-1.2333260430600603,-5.79486677882539,77.09532635621176,69.0801821329902,-2.7811545817567094,-5.5236706683556065,9.700439533109915,14.098813980056889,29.230338248674094,3.3500061035156534,3.462822936152719,4.822997283935507,-1.0876375567590912,10.733632124630091,1.8676798635882221,7.778314704282792,-5.215925956992805,88.88886272496677,18.840347693112193,2.9553174203472925,9,-2.519996643066378,-6.590000152587862,10.1450004577637,10.1450004577637,4.309997558593778,0,0.03822025760251835,-1.8925459337442998,137.10000610351562,-4.818278500913647,137.33000183105472,1.7957012770378917,136.77000427246094,0.03822025760251835 6534,2019-09-17,139.33000183105472,139.41999816894528,137.35000610351562,138.92999267578122,412600.0,0.00475952744518926,6.137881139670697,0.17699563165466478,76.22172733662961,69.5684714758798,-2.6420015350140034,-5.843766657945423,8.330293567576035,13.276498558390102,27.86663655691205,2.069992065429659,3.8788504348241872,5.07700119018557,-1.1765361687933478,11.330538549164501,1.950232510696111,8.203769869675028,-4.926181270670895,98.6175666078356,23.593377121766153,3.1267686794894627,9,-3.165000915527372,-7.2350044250488565,3.837497711181612,9.484996795654268,3.509994506835909,1,0.04607764361282274,-1.2333260430600603,138.66999816894528,-1.8925459337442998,137.10000610351562,-4.818278500913647,137.33000183105472,0.04607764361282274 6535,2019-09-18,139.16999816894528,139.96000671386722,137.96000671386722,139.96000671386722,521700.0,-0.0011483791000264088,4.0632363734689445,-1.9749761586876355,75.2238944655638,69.44729818779587,-2.0396309985841015,-5.4015151134230734,7.749469309801896,13.258199636319262,26.61604989225186,2.0,3.970591082460885,4.56199798583981,-1.9696718497663994,11.093667821446019,1.2961630680367193,7.8278329036429,-3.8632656390203977,79.84678982646963,1.181333252630452,3.2658349178031,9,-2.734992980957003,-6.804996490478487,2.747501373291044,9.6450004577637,5.259994506835966,2,0.04677728384341262,6.137881139670697,139.33000183105472,-1.2333260430600603,138.66999816894528,-1.8925459337442998,137.10000610351562,0.04677728384341262 6536,2019-09-19,140.1300048828125,140.22999572753906,138.66999816894528,139.07000732421878,386200.0,0.006898086703297945,1.4762273839223452,-1.3417545486150024,74.77206889738764,69.64509839685053,-2.7687673947303324,-6.085184475591518,6.019370231962256,12.141545939673108,25.61828113366212,1.5599975585937784,4.292964891698148,5.148504638671881,-1.757719496005592,12.054728773349353,1.6953925713331444,8.601616706010617,-3.8926175160991363,97.61358504858048,18.189848742223845,3.4531120673387368,9,-3.5600051879882812,-7.630008697509766,0.8249931335449219,8.684993743896484,5.9099884033203125,3,0.03311210467400438,4.0632363734689445,139.16999816894528,6.137881139670697,139.33000183105472,-1.2333260430600603,138.66999816894528,0.03311210467400438 6537,2019-09-20,143.63999938964844,143.75999450683594,140.41000366210938,141.00999450683594,1419100.0,0.025048129483555392,1.3344923652758283,2.481142396499174,77.2851866885151,70.63414722047244,-5.886657454346079,-9.195569058220258,1.727440957295073,8.474404228620074,24.211797518064603,3.6299896240234375,4.299451944598246,8.105499267578125,0.2967064965739894,15.91429203858226,4.201102882076071,12.009895653080179,-6.604090350769923,98.44565934956458,19.668741255377014,3.904396385502066,9,-5.305000305175781,-9.375003814697266,-3.5250015258789062,5.174999237060547,2.4600067138671875,4,0.006056774720720304,1.4762273839223452,140.1300048828125,4.0632363734689445,139.16999816894528,6.137881139670697,139.33000183105472,0.006056774720720304 6538,2019-09-23,142.63999938964844,143.4600067138672,142.07000732421875,142.8300018310547,1110400.0,-0.006961849096694395,-1.0902457492944173,-0.07224414017173358,78.18381520471767,72.92333792065469,-4.458842562940163,-7.541839538024988,1.8939080623623852,9.349604971761238,22.4947323273408,1.5699920654296875,4.02061701186696,6.444998931884754,-1.4241922440747885,14.314190107844297,2.510403343904983,10.379594519864526,-4.2592732571784495,82.52734565623624,2.233715569713212,3.9345955879797674,9,-4.305000305175781,-8.375003814697266,-3.9375,5.634998321533203,2.470001220703125,0,0.017035950259171484,1.3344923652758283,143.63999938964844,1.4762273839223452,140.1300048828125,4.0632363734689445,139.16999816894528,0.017035950259171484 6539,2019-09-24,143.27999877929688,143.49000549316406,141.8800048828125,143.42999267578125,854000.0,0.004486815706582714,10.9250678119349,0.7894314166398972,75.64894617271452,74.5383192635281,-4.184406616449365,-7.457635146882581,0.3903174281765587,8.563629348249151,20.581601638286077,1.6100006103515625,3.887407759897883,6.382498168945318,-1.3764435306532619,14.141439868543898,2.503027319146014,10.261969018744622,-3.8234189719536857,91.72419417639193,13.269111894436108,3.879470849799294,9,-3.3800048828125,-7.220001220703125,-4.5774993896484375,4.994998931884766,3.3899993896484375,1,-0.002093823662156269,-1.0902457492944173,142.63999938964844,1.3344923652758283,143.63999938964844,1.4762273839223452,140.1300048828125,-0.002093823662156269 6540,2019-09-25,143.49000549316406,143.8800048828125,141.4199981689453,143.0,734800.0,0.0014657085123979119,2.8740132883180545,-3.2668362156663275,72.95812998764204,75.69813734557863,-3.733559789041948,-7.006136240260446,-0.6390057556689612,8.175132134758144,18.699674635271215,2.4600067138671875,3.9342040765198476,5.944504547119152,-1.7397040006228224,13.628713094861126,2.1024002732481506,9.786608820990153,-3.172742745922335,92.51441675477317,14.29980149749396,3.84210427387099,9,-3.5300064086914062,-7.370002746582031,-4.787506103515625,4.784992218017578,10.589996337890625,2,-0.004529996030311678,10.9250678119349,143.27999877929688,-1.0902457492944173,142.63999938964844,1.3344923652758283,143.63999938964844,-0.004529996030311678 6541,2019-09-26,143.88999938964844,144.5,141.8000030517578,143.92999267578125,578900.0,0.002787608064475533,3.5762352423932864,-0.08161803630928284,72.97666703296116,75.5961957935937,-3.4700752959017507,-6.713059664271924,-1.8512177394335367,7.573051062339374,16.697014294803736,2.6999969482421875,4.398967277096347,5.685998535156244,-1.7898053988896265,13.161802469202115,1.948096568133309,9.42390050217918,-2.860188215292567,85.08554629498363,7.58465014067113,3.7379019670229345,9,-3.6200027465820312,-7.459999084472656,-5.1875,4.384998321533203,12.199996948242188,3,0.003752820129427681,2.8740132883180545,143.49000549316406,10.9250678119349,143.27999877929688,-1.0902457492944173,142.63999938964844,0.003752820129427681 6542,2019-09-27,142.10000610351562,144.4600067138672,140.57000732421878,144.4600067138672,819300.0,-0.012440011770974979,2.2966087996637654,59.0099198779092,66.08699031113726,74.37304734414097,-1.0015707888713052,-4.3490026871046155,-0.915179683586473,9.24908990565757,15.082091173433302,3.889999389648409,4.614316873231303,3.3900047302246037,-3.6704290981936083,10.450438558642816,-0.1402121839844881,6.9202216444336955,2.399993896484375,38.93133920390085,-36.636753264340186,3.5302169142091016,9,-1.1750030517578125,-5.670005798339844,-3.2800064086914062,6.174991607666016,15.819992065429688,4,0.027726861459435925,3.5762352423932864,143.88999938964844,2.8740132883180545,143.49000549316406,10.9250678119349,143.27999877929688,0.027726861459435925 6543,2019-09-30,142.99000549316406,143.3000030517578,141.6300048828125,142.72000122070312,800800.0,0.006263190368901883,2.7528074476657465,-0.11440856043707368,78.38209025822708,74.6130876687629,-1.3570411607264816,-4.748424169449208,-2.577422162748519,8.272945627523825,13.740501900888875,1.6699981689453125,4.805085038358214,3.8140037536621207,-3.073970112449672,10.701977619773913,0.37001682060622443,7.257990686718017,1.5099945068359375,61.57767631117088,-19.087618016757595,3.4439869330558963,9,-1.7600021362304688,-6.560005187988281,-4.170005798339844,5.284992218017578,14.739990234375,0,0.021749776144321054,2.2966087996637654,142.10000610351562,3.5762352423932864,143.88999938964844,2.8740132883180545,143.49000549316406,0.021749776144321054 6544,2019-10-01,140.86000061035156,144.44000244140625,140.71000671386722,143.22000122070312,600000.0,-0.014896180159349126,-1.804520292557044,-8.740604690590562,63.9021030378595,73.35511084346243,1.1318430706143658,-2.062596712298671,-1.3225526354184467,10.315201137794134,12.184104845026065,3.729995727539034,4.812417923198836,1.2639991760253793,-4.884396285107215,7.412394637157973,-1.8101985545409036,4.338196906591662,-0.2899932861327841,7.37897777570636,-71.24227012880638,3.074197730566295,10,0.7249984741210938,-4.430000305175781,-2.0400009155273438,7.414997100830078,17.55999755859375,1,0.03017180165827482,2.7528074476657465,142.99000549316406,2.2966087996637654,142.10000610351562,3.5762352423932864,143.88999938964844,0.03017180165827482 6545,2019-10-02,138.77000427246094,139.97000122070312,137.97000122070312,139.75,610900.0,-0.014837401170201603,1.8169050407797036,0.41525231952930525,54.433507719598786,71.095270712597,3.5303918131791363,0.3435077652239329,-0.20256895711139578,12.290193274817966,11.066685502496698,2.8899993896484375,4.557159472136959,-1.0154975891113338,-6.78692806824597,4.755932890023303,-3.901212828678638,1.8702176504559702,5.6699981689453125,12.251197569809557,-64.69493261153329,2.885715239567317,10,2.464996337890625,-2.0800018310546875,0.04999542236328125,9.504993438720703,21.229995727539062,2,0.056928685258044176,-1.804520292557044,140.86000061035156,2.7528074476657465,142.99000549316406,2.2966087996637654,142.10000610351562,0.056928685258044176 6546,2019-10-03,140.6300048828125,140.74000549316406,136.69999694824222,138.83999633789062,471700.0,0.013403477358836513,3.0198894692092515,-1.8265472946671857,59.876887923437856,69.1610152942551,1.9542893108280168,-1.2804985317600313,-3.0190400518722527,10.386469934862987,10.773732239017834,4.040008544921847,4.3407383598171805,0.6530029296874886,-4.95312591465003,6.259131774025008,-2.1500614924812567,3.456067351856234,3.80999755859375,50.64436841277315,-26.51930338770373,2.8030644221687577,10,-0.03000640869140625,-3.94000244140625,-1.8100051879882812,7.644992828369141,19.729995727539062,3,0.09564101885262755,1.8169050407797036,138.77000427246094,-1.804520292557044,140.86000061035156,2.7528074476657465,142.99000549316406,0.09564101885262755 6547,2019-10-04,143.25,143.52999877929688,141.16000366210938,141.16000366210938,253600.0,0.01863041332730342,-1.267941885084325,1.1675901457676243,62.103600090649465,67.3743247260253,-0.8122631515905141,-3.6082106822553897,-6.557701695051264,7.714550616935355,10.236268639527387,2.899993896484375,4.232851442275177,2.969998168945324,-2.656914686772609,8.596911024663257,0.15654174108635743,5.78345459680429,0.8804022216797023,84.62530236629343,8.575288380706183,2.8134564278589607,10,-2.6500015258789062,-5.224998474121094,-4.430000305175781,5.024997711181641,17.279998779296875,4,0.08963348228893975,3.0198894692092515,140.6300048828125,1.8169050407797036,138.77000427246094,-1.804520292557044,140.86000061035156,0.08963348228893975 6548,2019-10-07,142.57000732421875,143.74000549316406,141.8000030517578,142.3300018310547,378800.0,-0.004746894769851684,-1.9846121342300784,0.1148353654084836,58.55334658340647,65.47481366054663,-0.1600767294037837,-2.617427229209653,-6.91670780767322,8.3200948669774,9.56835735466214,1.94000244140625,4.069235865697152,2.007505035400385,-3.4745916578914944,7.489601728692264,-0.7335433112455405,4.74855338204631,1.263178686523446,75.83987351379689,2.5352614614639606,2.741048346645933,10,-1.9700088500976562,-4.530006408691406,-2.852506637573242,5.704990386962891,18.04998779296875,0,0.10766633973595252,-1.267941885084325,143.25,3.0198894692092515,140.6300048828125,1.8169050407797036,138.77000427246094,0.10766633973595252 6549,2019-10-08,140.58999633789062,142.57000732421875,140.35000610351562,141.5399932861328,408700.0,-0.013887991054285176,-2.104945846449341,-3.9582300209803547,53.42003503054338,63.303914220869,1.5625481512346369,-0.17792421540093528,-6.010131737831273,10.175066885673857,8.523456465305715,2.220001220703125,3.4688013899730663,-0.27000579833983807,-4.991918142478482,4.451906545798806,-2.6309619704091745,2.0909503737294983,3.1500091552734375,55.25560608096667,-16.510063548271006,2.360956172069326,10,0.01000213623046875,-2.5499954223632812,-0.8174991607666016,7.685001373291016,19.930007934570312,1,0.1219147865147856,-1.9846121342300784,142.57000732421875,-1.267941885084325,143.25,3.0198894692092515,140.6300048828125,0.1219147865147856 6550,2019-10-09,141.8300018310547,142.38999938964844,141.19000244140625,141.67999267578125,215600.0,0.008820012273020206,-1.1239079062858686,-0.157904881221992,54.039917991234894,61.19983099401052,0.06963056846976201,-1.074500867542099,-7.284529740501796,8.839115892952407,7.250256962529219,1.8000030517578125,2.9292822589405603,0.7169998168945426,-3.6077345527976377,5.041734186586723,-1.4453673679515475,2.8793670017406328,1.910003662109375,72.8692990935769,4.192563847114485,2.1623671848460897,10,-1.25,-3.125,-2.057504653930664,6.444995880126953,16.729995727539062,2,0.11697099431509783,-2.104945846449341,140.58999633789062,-1.9846121342300784,142.57000732421875,-1.267941885084325,143.25,0.11697099431509783 6551,2019-10-10,143.11000061035156,143.5800018310547,141.97000122070312,141.97000122070312,248600.0,0.00902488022824377,-1.8245639865615506,7.599532092360899,48.59117796893404,59.25585184487683,-1.4892579934215178,-2.001913332326694,-8.619251242393432,7.4867256529746555,6.483920980995972,1.75,2.464359432386942,1.7079986572265682,-2.3142368749715843,5.730234189424721,-0.3031191088724938,3.71911642332563,-6.410003662109347,81.41578182178272,15.822826634647186,2.011117766099074,10,-2.5400009155273438,-4.404998779296875,-8.774999618530273,5.164997100830078,16.830001831054688,3,0.11802109788005088,-1.1239079062858686,141.8300018310547,-2.104945846449341,140.58999633789062,-1.9846121342300784,142.57000732421875,0.11802109788005088 6552,2019-10-11,145.14999389648438,146.32000732421875,144.4600067138672,144.99000549316406,272800.0,0.01425472208393841,-2.049216414643603,0.14034077980484802,56.322407215373495,56.80477595122643,-3.4096764764421152,-3.5920668130673334,-10.629493865418624,5.359761316005233,5.806195434145023,3.2100067138671875,2.1121471714309337,3.345492553710926,-0.46991827075379433,7.160903378175647,1.437787141478566,5.253197965943286,-8.312396850585912,80.40178913738019,16.250695415317054,1.9077054122323622,10,-3.6399917602539062,-5.5349884033203125,-11.392492294311523,3.1250038146972656,14.800003051757812,4,0.10478820085045548,-1.8245639865615506,143.11000061035156,-1.1239079062858686,141.8300018310547,-2.104945846449341,140.58999633789062,0.10478820085045548 6553,2019-10-14,143.97000122070312,145.00999450683594,143.47999572753906,144.7100067138672,454000.0,-0.008129471067169214,1.283612512383707,-4.625369575584168,51.69201318887237,55.44809930133898,-2.3200281457554865,-2.1024460486950716,-9.358701433381839,6.429869651261299,5.253791461235192,1.6699981689453125,1.6797389567792038,1.9004997253418026,-1.7299921019888984,5.5309915526725035,0.08525381167643786,3.7157456390071673,-6.7531077636718635,60.63642172523962,-0.025750661108595807,1.8152459136653532,10,-2.4599990844726562,-4.3549957275390625,-11.085000991821289,4.304996490478516,16.279998779296875,0,0.11502394539267669,-2.049216414643603,145.14999389648438,-1.8245639865615506,143.11000061035156,-1.1239079062858686,141.8300018310547,0.11502394539267669 6554,2019-10-15,145.75,145.88999938964844,143.82000732421875,143.97000122070312,317800.0,0.01236367829550944,1.0097034161950758,-2.4053859001587727,55.14571256051236,55.52723317255159,-3.72517644760336,-3.5593010422241207,-10.796777878280125,4.585786233350234,4.773137967338325,2.0699920654296875,1.506041513807446,3.3594985961914006,-0.3846232198078212,7.103620412190622,1.4874376881917897,5.2315595041910115,-8.168981988281246,88.88875669244497,30.92323017256686,1.8720609079996102,10,-4.239997863769531,-6.1349945068359375,-13.222501754760742,2.5249977111816406,12.199996948242188,1,0.10202398022084047,1.283612512383707,143.97000122070312,-2.049216414643603,145.14999389648438,-1.8245639865615506,143.11000061035156,0.10202398022084047 6555,2019-10-16,145.67999267578125,146.1199951171875,144.58999633789062,145.88999938964844,456300.0,-0.0004803246944682371,3.5671730169213602,-0.11798138083563359,54.13775807859092,54.889552078679706,-2.874156326847668,-3.137432514813497,-10.392151880879766,4.569893887804369,4.45860040308564,1.529998779296875,1.060628436007164,2.963991546630865,-0.7328844927645548,6.660867586026285,1.1155535269331551,4.812429566328575,-7.749415091562497,85.28704022000687,29.48167983962142,1.8484380196977035,10,-2.3449859619140625,-6.0649871826171875,-13.152494430541992,2.5950050354003906,12.3800048828125,2,0.10186719071099182,1.0097034161950758,145.75,1.283612512383707,143.97000122070312,-2.049216414643603,145.14999389648438,0.10186719071099182 6556,2019-10-17,144.77000427246094,146.0,143.77999877929688,146.0,383100.0,-0.006246488530141092,2.609770621146522,5.856935261207585,56.43373525871204,54.259567097353326,-1.4697062193695558,-1.9626285683403921,-9.180233769187225,5.413047136992674,4.107783139353891,2.220001220703125,1.0155783044180282,1.8220031738281364,-1.772519318446541,5.416525666102814,0.024741927690797638,3.619264419965475,-6.503849498642182,45.42265061276682,-12.000088995593856,1.7972612461373363,10,-1.43499755859375,-3.5900039672851562,-11.575006484985352,3.504993438720703,12.229995727539062,3,0.09525449249956286,3.5671730169213602,145.67999267578125,1.0097034161950758,145.75,1.283612512383707,143.97000122070312,0.09525449249956286 6557,2019-10-18,144.50999450683594,145.0500030517578,143.1300048828125,144.6999969482422,394300.0,-0.001796019603174548,3.3145316143190233,0.15447406617127118,53.77730959878172,53.72889632128391,-1.1311196874874554,-1.7224078235564093,-8.71599534530975,5.618082449538065,4.151833129049084,1.9199981689453125,1.3136187244650728,1.51849365234375,-2.1319116300664973,5.168898934753997,-0.30670898886137365,3.3436962935488737,-5.921685631001196,46.15364987343839,-10.299714531549064,1.825202641205119,10,-1.17498779296875,-3.3299942016601562,-10.802492141723633,3.765003204345703,15.6300048828125,4,0.10677467663899476,2.609770621146522,144.77000427246094,3.5671730169213602,145.67999267578125,1.0097034161950758,145.75,0.10677467663899476 6558,2019-10-21,145.07000732421875,145.67999267578125,144.5399932861328,145.42999267578125,805600.0,0.0038752531912684685,1.6512065294535132,1.8946353999357533,61.34772512468197,54.6097507761882,-1.451896374913872,-2.204038462859387,-9.000131702854844,4.988868376120081,4.273987061431937,1.1699981689453125,1.3911967349899612,1.9570060729980412,-1.804217632815778,5.71822977881186,0.0763942200911174,3.837617925904965,-6.172430510448635,64.88323671103127,2.1304918338710905,1.8806118529069118,10,-1.31500244140625,-3.8900070190429688,-11.362504959106445,3.2049903869628906,17.129989624023438,0,0.10257109583490931,3.3145316143190233,144.50999450683594,2.609770621146522,144.77000427246094,3.5671730169213602,145.67999267578125,0.10257109583490931 6559,2019-10-22,142.97999572753906,146.7100067138672,142.9499969482422,145.14999389648438,496500.0,-0.014406917289310539,-2.37221252865305,6.028017972193964,61.34767466155135,55.4217237395567,1.1318113048276075,-0.14509376280477682,-6.586109055921838,7.017899366091484,4.3308606120439155,3.760009765625,1.1657834303902064,-0.11800537109374432,-3.878817715814762,3.6428069736272732,-1.9984115434542389,1.7624008012667502,-3.7855216933510007,0.7978378027400819,-65.51983378909938,1.8804061723605074,10,1.3600082397460938,-1.274993896484375,-8.864995956420898,5.295001983642578,17.710006713867188,1,0.12078615742422061,1.6512065294535132,145.07000732421875,3.3145316143190233,144.50999450683594,2.609770621146522,144.77000427246094,0.12078615742422061 6560,2019-10-23,142.83999633789062,143.72000122070312,141.97999572753906,142.8000030517578,524600.0,-0.000979153684654066,-1.0714253276536998,-0.018430101326882914,56.56562451268029,56.3077733555285,1.598214225163531,-0.05933016722036655,-6.118657009635882,7.11863728916677,4.6530560575790245,1.7400054931640625,1.0672781742849793,-0.2255043029785213,-3.9832862216420892,3.5322776156850466,-2.1043952623103053,1.6533866563532627,-3.1945903429218276,18.181788854980546,-48.04810870110543,1.8788909593317782,10,1.5050048828125,-1.1349945068359375,-8.709997177124023,5.435001373291016,17.620010375976562,2,0.10578270090828457,-2.37221252865305,142.97999572753906,1.6512065294535132,145.07000732421875,3.3145316143190233,144.50999450683594,0.10578270090828457 6561,2019-10-24,144.42999267578125,144.67999267578125,143.0,143.47000122070312,1302600.0,0.011131310407831885,1.3013732990531135,24.003815337657382,53.73414970979362,56.020189188241844,0.24043381971154076,-1.6936306346948697,-7.305682351888493,5.474435750010969,4.67349635458088,1.839996337890625,1.2850757778390403,1.3374923706054744,-2.452851432527666,5.127836173738615,-0.55767953096111,3.232664272172059,-4.360710637678551,51.796855341854155,-11.606054768197893,1.8951719015665733,10,-0.084991455078125,-2.7249908447265625,-10.029989242553711,3.8450050354003906,13.19000244140625,3,0.09437101415222915,-1.0714253276536998,142.83999633789062,-2.37221252865305,142.97999572753906,1.6512065294535132,145.07000732421875,0.09437101415222915 6562,2019-10-25,146.0399932861328,146.75,144.0800018310547,144.2100067138672,744600.0,0.011147273364236154,-1.5550266481711323,1.906252980258766,60.370533527784545,56.98446922589875,-1.3745974962346565,-3.1550856812932295,-8.469253821231234,3.769064458026179,5.006502878958143,2.6699981689453125,1.4619613544201684,2.750493621826166,-1.2275606334669646,6.728547877119297,0.7614664941795866,4.739520749472746,-5.572267767484249,85.11517656354465,22.32356040186972,1.9890271276465685,10,-1.6749954223632812,-4.314994812011719,-11.504995346069336,2.235004425048828,11.610000610351562,4,0.07504798149636649,1.3013732990531135,144.42999267578125,-1.0714253276536998,142.83999633789062,-2.37221252865305,142.97999572753906,0.07504798149636649 6563,2019-10-28,146.10000610351562,148.0,145.3800048828125,146.9499969482422,260000.0,0.00041093412860693235,-1.2882120511470778,-0.4644792795797549,68.60229345037556,58.479644880327996,-1.2300475933737687,-3.130669822227503,-8.163201773126275,3.6172130795768567,5.4953810240850585,2.6199951171875,1.7084600928188252,2.6550064086914062,-1.5123856540596705,6.822398471442483,0.5713103773158537,4.738702440066959,-5.129698626358959,68.43866199271534,4.499895564196464,2.0836960313755406,10,-1.1100082397460938,-3.7500076293945312,-9.800008773803711,2.1749916076660156,11.629989624023438,0,0.09609851265978131,-1.5550266481711323,146.0399932861328,1.3013732990531135,144.42999267578125,-1.0714253276536998,142.83999633789062,0.09609851265978131 6564,2019-10-29,145.11000061035156,146.77000427246094,144.66000366210938,145.85000610351562,465900.0,-0.006776218013725632,-1.5731724336847197,0.8706040750381474,61.26371035185275,59.27141735513487,-0.3803734878015632,-1.9035348846382476,-6.872985141662355,4.456478413915704,5.80477462487302,2.1100006103515625,1.5990509679841693,1.452500915527338,-2.5914907720641054,5.4964926031187815,-0.5694949282683979,3.474496759323074,-3.436723880910563,51.99339969127589,-10.368928410612547,2.021995843795728,10,-0.12000274658203125,-2.7600021362304688,-8.810003280639648,3.164997100830078,13.360000610351562,1,0.1177726984081584,-1.2882120511470778,146.10000610351562,-1.5550266481711323,146.0399932861328,1.3013732990531135,144.42999267578125,0.1177726984081584 6565,2019-10-30,146.6699981689453,146.77000427246094,145.00999450683594,145.86000061035156,470600.0,0.010750448294619241,2.4851341551849164,-1.0945831700929955,61.994579232455514,59.88928890777303,-1.994962009399842,-2.9948883169175815,-8.136179182518049,2.728692116861737,5.736694762667689,1.760009765625,1.7329929183530055,2.6174987792968807,-0.9291205755537248,6.164118134147486,0.8441891018715921,4.390808456722169,-4.364049112448413,73.39996337890625,12.892255563498615,1.7733096774252957,10,-1.6800003051757812,-4.319999694824219,-8.69000244140625,1.6049995422363281,13.009994506835938,2,0.09558876694272311,-1.5731724336847197,145.11000061035156,-1.2882120511470778,146.10000610351562,-1.5550266481711323,146.0399932861328,0.09558876694272311 6566,2019-10-31,154.0800018310547,154.52000427246094,146.6699981689453,149.0800018310547,632800.0,0.05052160465410238,1.670067885984762,6.172858111672067,72.09300218575521,61.9243658618812,-8.879204617679477,-9.850634233654546,-15.176175246740485,-4.777217585782353,5.995112817151281,7.850006103515625,1.8330663680887085,9.35500259399413,3.934959232414684,14.775045955573574,6.644980913204392,12.065024274783866,-11.204647680207472,95.78541821349438,36.23293938654328,2.710021680789725,10,-5.8300018310546875,-8.470001220703125,-16.040000915527344,-5.805004119873047,3.4799957275390625,3,0.04140709246491325,2.4851341551849164,146.6699981689453,-1.5731724336847197,145.11000061035156,-1.2882120511470778,146.10000610351562,0.04140709246491325 6567,2019-11-01,156.08999633789062,156.3300018310547,153.52000427246094,153.75,609300.0,0.013045135533161778,-1.007149863760218,0.467999267578125,78.80221629148295,63.86375376930353,-10.140180441464139,-11.435679998413377,-16.782597996059167,-6.875118156263227,7.321161364823095,2.80999755859375,2.0421107163862757,10.722997283935541,3.34901180507876,18.096982762792322,7.036004544507165,14.409990023363918,-11.817284172449774,97.94339733657598,36.93647681964948,3.686992739428386,11,-6.93499755859375,-9.574996948242188,-17.73999786376953,-7.814998626708984,0.600006103515625,4,0.009802029695643366,1.670067885984762,154.0800018310547,2.4851341551849164,146.6699981689453,-1.5731724336847197,145.11000061035156,0.009802029695643366 6568,2019-11-04,157.9199981689453,158.3000030517578,156.24000549316406,156.92999267578125,581100.0,0.011724017387336305,1.3542623965681102,0.4230799327047224,78.85247479121402,65.80873156148827,-11.125709611947457,-12.70829679403056,-18.077892766430523,-8.804353872570971,8.904252274875306,2.2100067138671875,2.349554364633036,11.785499572753906,2.651895835375143,20.91910331013267,7.21869770406451,16.352301441443302,-11.959265450318526,97.21404032392486,38.0926146507054,4.566801868689383,11,-7.779998779296875,-10.419998168945312,-19.242496490478516,-9.645000457763672,-0.94000244140625,0,-0.0017097535181838097,-1.007149863760218,156.08999633789062,1.670067885984762,154.0800018310547,2.4851341551849164,146.6699981689453,-0.0017097535181838097 6569,2019-11-05,157.72999572753906,158.27000427246094,156.69000244140625,157.67999267578125,470600.0,-0.0012031563045168392,1.7964135733286521,0.050507852838273144,78.40636940017453,68.23548099343208,-9.636800255674757,-11.77192207106441,-17.337919122201583,-8.715378202154398,10.123084682278295,1.5800018310546875,2.797530971503278,10.73849716186524,0.630834864313897,20.846159459416583,5.684666013089583,15.792328310640897,-9.794979755611308,95.71100859497528,38.251155899317254,5.053831148775668,11,-7.079994201660156,-10.229995727539062,-18.899993896484375,-9.454998016357422,-0.3199920654296875,1,0.0,1.3542623965681102,157.9199981689453,-1.007149863760218,156.08999633789062,1.670067885984762,154.0800018310547,0.0 6570,2019-11-06,158.4199981689453,159.3699951171875,156.07000732421875,157.3300018310547,534200.0,0.004374579725457961,1.2073569037315262,21.798596277082698,82.5153896034033,71.43339653716647,-8.810929394337364,-11.758164419247322,-17.500502653126148,-9.510605895944423,11.474046368967503,3.29998779296875,3.1116453617734408,10.598999786376964,-0.4080901014353344,21.606089674189263,5.095454842470815,16.102544730283114,-8.826584264244758,92.51970727147555,32.151841112406174,5.503544943906151,11,-6.694999694824219,-10.385002136230469,-19.412498474121094,-10.145000457763672,-0.75,2,0.000315635982425011,1.7964135733286521,157.72999572753906,1.3542623965681102,157.9199981689453,-1.007149863760218,156.08999633789062,0.000315635982425011 6571,2019-11-07,160.0,160.4600067138672,158.82000732421875,158.82000732421875,392700.0,0.009973499869440072,-1.7796772358144106,1.0825657250048997,84.71531915155552,74.13837271758547,-8.884345191012955,-12.65685460631397,-18.5299768626912,-11.19410037539248,13.373733216750615,2.040008544921875,3.693418104176118,11.334501647949224,-0.6949543791340034,23.363957675032452,5.319773634407596,17.349229661490853,-8.646801477051781,93.3716635152368,29.91671540716233,6.01472801354162,11,-7.439994812011719,-11.419998168945312,-21.037498474121094,-11.72500228881836,-2.05999755859375,3,-0.002000045776367143,1.2073569037315262,158.4199981689453,1.7964135733286521,157.72999572753906,1.3542623965681102,157.9199981689453,-0.002000045776367143 6572,2019-11-08,160.36000061035156,160.7899932861328,159.5500030517578,159.69000244140625,340100.0,0.00225000381469731,-1.6105141425336096,0.567798582734185,84.5770505651127,75.91334573033404,-7.822002339244534,-12.457644059721076,-18.364535529540973,-11.671879495932302,14.637070735862231,1.239990234375,4.516973255748468,10.934001922607422,-2.045313643981956,23.9133174891968,4.444344139312733,17.42365970590211,-7.185440449219556,90.88995858778193,26.474904153056684,6.489657783294687,11,-7.635002136230469,-9.790000915527344,-21.71500015258789,-12.085002899169922,-6.8699951171875,4,-0.017460732359070974,-1.7796772358144106,160.0,1.2073569037315262,158.4199981689453,1.7964135733286521,157.72999572753906,-0.017460732359070974 6573,2019-11-11,160.52999877929688,160.60000610351562,158.92999267578125,159.08999633789062,682400.0,0.0010601033193955445,1.1139181828717117,2.149263248992234,93.46207941062885,79.49094229242027,-6.4032141960709055,-11.935328074383733,-18.05076505214612,-11.960342349674647,16.205650579282075,1.670013427734375,5.396135503821256,10.276000213623036,-3.335270181914609,23.88727060916068,3.470365015854213,17.081635411391858,-5.832351993164707,94.49162542147681,21.119408279070655,6.80563519776882,11,-7.6300048828125,-9.959999084472656,-21.217498779296875,-12.255001068115234,-8.529998779296875,0,-0.023920739843585337,-1.6105141425336096,160.36000061035156,-1.7796772358144106,160.0,1.2073569037315262,158.4199981689453,-0.023920739843585337 6574,2019-11-12,160.6199951171875,161.6199951171875,160.1300048828125,160.55999755859375,555500.0,0.0005606200621377511,-2.2391693757049027,0.041664900606111985,94.14097777400644,83.06276435259261,-4.539081673923448,-11.440755749669705,-17.60696510781412,-12.18624827981182,17.658952608941043,1.489990234375,6.115622325824887,9.622496795654286,-4.565183420825861,23.81017701213443,2.5286566874142125,16.71633690389436,-4.703879031055209,81.9819423518932,1.56123525587887,7.093840108240067,11,-6.474998474121094,-9.634994506835938,-21.29999542236328,-12.34499740600586,-6.3899993896484375,1,-0.02266218092581007,1.1139181828717117,160.52999877929688,-1.6105141425336096,160.36000061035156,-1.7796772358144106,160.0,-0.02266218092581007 6575,2019-11-13,160.52000427246094,161.02000427246094,159.72999572753906,160.0500030517578,318400.0,-0.0006225304928791919,-1.3243064910785474,7.833672431332655,93.13673913701568,85.4009573471771,-2.5343780635813005,-10.721690876864386,-17.044573367217453,-12.230036017302211,19.05342567345015,1.290008544921875,6.798981850259992,8.780505371093739,-5.783471372029453,23.34448211421693,1.4985169995321428,16.062493742655334,-3.463112380117593,60.71444141689373,-22.363376507242812,7.2819883715615985,11,-2.9500045776367188,-9.115005493164062,-21.20000457763672,-12.245006561279297,-7.470001220703125,2,-0.01937453605516204,-2.2391693757049027,160.6199951171875,1.1139181828717117,160.52999877929688,-1.6105141425336096,160.36000061035156,-0.01937453605516204 6576,2019-11-14,158.55999755859375,160.05999755859375,156.47000122070312,160.05999755859375,495900.0,-0.012210357972208485,3.7866617838541665,-3.1914810726576195,82.9473532045439,85.86152811529499,0.14298210877024076,-8.09040064104073,-14.694080754469667,-10.413092967409284,20.323573992188063,4.0500030517578125,7.756423346945638,6.130998992919928,-8.34916449145021,20.611162477290065,-1.1090827492651272,13.371080735104982,3.05999755859375,40.58250125922195,-40.49281262621803,7.240081742185065,11,0.285003662109375,-6.7649993896484375,-18.917495727539062,-10.28499984741211,-5.089996337890625,3,-0.005613013391473798,-1.3243064910785474,160.52000427246094,-2.2391693757049027,160.6199951171875,1.1139181828717117,160.52999877929688,-0.005613013391473798 6577,2019-11-15,159.94000244140625,160.1999969482422,158.0,159.30999755859375,250800.0,0.008703360898467016,2.8261019557890825,-0.4200032552083333,84.05509682419058,86.43959723007018,-0.7079117407280648,-8.701276424902574,-15.672085757308594,-11.88408279238294,21.913443499245844,2.1999969482421875,8.732367079843726,6.739503479003901,-7.6077477576854164,21.086754715693218,-0.43412213934075794,13.913129097348559,1.5769927978515739,67.37874433350123,-14.663199488228969,7.173625618344655,11,-1.095001220703125,-8.140007019042969,-20.302501678466797,-22.960002899169922,-6.339996337890625,4,-0.012504689067593944,3.7866617838541665,158.55999755859375,-1.3243064910785474,160.52000427246094,-2.2391693757049027,160.6199951171875,-0.012504689067593944 6578,2019-11-18,159.9499969482422,160.72000122070312,159.27000427246094,159.60000610351562,314500.0,6.248910018369358e-05,-1.8712967019685456,0.55553671769037,88.36607845890936,87.54623156992959,-0.44663726007456717,-7.946777007386601,-15.262971504011546,-11.999180583589634,23.41688769182745,1.4499969482421875,8.9014964049924,6.005498504638666,-8.107856946683455,20.118853955960788,-1.0511792210223803,13.062176230299713,1.4660584106445356,67.57281265740275,-17.515352166404796,7.05667772566106,11,-1.1049957275390625,-8.150001525878906,-19.387493133544922,-24.40499496459961,-5.9199981689453125,0,-0.040387568479719915,2.8261019557890825,159.94000244140625,3.7866617838541665,158.55999755859375,-1.3243064910785474,160.52000427246094,-0.040387568479719915 6579,2019-11-19,160.25,161.44000244140625,159.6999969482422,160.67999267578125,395300.0,0.0018756052358968045,-1.2745187992420466,-1.2285826394035837,87.555310994851,88.10622283564601,-0.392903778844925,-7.25877748651294,-15.058236198479904,-12.435064748383354,25.43564880345743,1.7400054931640625,8.759501147561366,5.4420013427734375,-7.941127766917134,18.82513045246401,-1.2495632120718483,12.133565897618723,-3.779998779296875,76.0562947862235,-10.076177240606967,6.6915645548452884,11,-1.2050018310546875,-8.450004577636719,-19.687496185302734,-24.704998016357422,-6.42999267578125,1,-0.05148205928237126,-1.8712967019685456,159.9499969482422,2.8261019557890825,159.94000244140625,3.7866617838541665,158.55999755859375,-0.05148205928237126 6580,2019-11-20,157.9499969482422,160.3000030517578,157.36000061035156,159.1699981689453,786400.0,-0.01435259314669457,-1.4500082651984283,2.837260468417317,64.91902371994419,85.90663445435587,2.0488800175631923,-3.9723965827163568,-12.338481343668377,-10.3289675437004,26.881934874824427,2.94000244140625,8.427788381163737,2.3864982604980582,-9.804845998221793,14.57784251921791,-3.7091738688618534,8.48217038985797,-1.3805957031250102,29.778578753139257,-52.85537890443294,6.095672129359923,11,1.095001220703125,-6.150001525878906,-17.387493133544922,-22.40499496459961,-5.17999267578125,2,-0.023551765068549613,-1.2745187992420466,160.25,-1.8712967019685456,159.9499969482422,2.8261019557890825,159.94000244140625,-0.023551765068549613 6581,2019-11-21,158.05999755859375,158.3800048828125,155.80999755859375,157.72999572753906,578600.0,0.0006964267963083248,4.298894149848201,-0.2704930334942592,58.897921939008995,83.05339794034433,1.8268645589294579,-3.17152062064622,-12.036850718489688,-10.656876488989553,28.5614684848568,2.57000732421875,8.115711562907507,1.8149986267089844,-9.2253661108102,12.855363364228168,-3.7051837420505933,7.335180995468562,3.3800048828125,39.96444136076842,-39.05033795343884,5.520182368759588,11,0.654998779296875,-6.260002136230469,-16.584991455078125,-22.514995574951172,-3.959991455078125,3,-0.03169678972681689,-1.4500082651984283,157.9499969482422,-1.2745187992420466,160.25,-1.8712967019685456,159.9499969482422,-0.03169678972681689 6582,2019-11-22,157.0,158.57000732421875,156.85000610351562,158.32000732421875,435400.0,-0.006706298715465908,-1.1234646974606284,-4.0,45.53399079436047,77.72805476075894,2.6374830134006118,-1.3157878093361148,-10.561637660117867,-9.867392174420843,29.80571506542855,1.720001220703125,7.61720419702354,0.207000732421875,-9.733852279029065,10.147853743872815,-4.763425773303595,5.177427238147345,4.327402343750009,21.136792350556146,-53.28011962451269,4.97042650572547,11,1.714996337890625,-5.200004577636719,-14.742496490478516,-21.454998016357422,-0.9600067138671875,4,-0.022484068657941836,4.298894149848201,158.05999755859375,-1.4500082651984283,157.9499969482422,-1.2745187992420466,160.25,-0.022484068657941836 6583,2019-11-25,160.13999938964844,160.17999267578125,157.10000610351562,157.8000030517578,662900.0,0.019999996112410434,1.545461423995561,-1.7727146622277707,59.09435344192218,73.83398539052736,-0.6298958516236439,-3.5310539131652945,-13.29198691893643,-13.280435124728058,30.886674184414364,3.17999267578125,6.939423296703097,2.645000457763672,-6.017123868584292,11.307124784111636,-1.6860617054103102,6.976062620937654,1.0770548583984407,76.90937967520219,4.971798255981071,4.331062163173989,11,-1.5149993896484375,-8.340003967285156,-17.882495880126953,-24.59499740600586,-4.160003662109375,0,-0.040839223873230246,-1.1234646974606284,157.0,4.298894149848201,158.05999755859375,-1.4500082651984283,157.9499969482422,-0.040839223873230246 6584,2019-11-26,162.1999969482422,162.72999572753906,159.72999572753906,161.0,447100.0,0.012863729027383197,1.6548737095826778,0.5128200112158796,62.92749672280345,70.47740290005935,-2.7292057434832486,-4.474473378814594,-14.931228042788518,-15.575049539429529,32.540398092566925,3.0,6.269930815451431,3.8504981994628906,-2.807292076160252,10.508288475086033,0.5216030616513194,7.179393337274462,-6.3899993896484375,92.34105607606465,22.056580742694692,3.328895137811571,11,-2.9300003051757812,-9.845001220703125,-19.732494354248047,-26.65499496459961,-3.339996337890625,1,-0.0503699033456354,1.545461423995561,160.13999938964844,-1.1234646974606284,157.0,4.298894149848201,158.05999755859375,-0.0503699033456354 6585,2019-11-27,160.69000244140625,162.61000061035156,160.10000610351562,162.1199951171875,274500.0,-0.009309460759840626,1.0829798280381406,-1.1916635937082767,52.37114439965268,67.08004636618253,-1.3327097281620297,-1.9608128183672306,-13.004190097660342,-14.317859894176536,34.28349129561982,2.5099945068359375,5.379303668280016,1.6395034790039062,-2.193552514469445,5.472559472477258,-0.2770245177327695,3.556031475740582,-4.741604919433598,70.5203204346551,3.0258389789264584,1.9165279967366828,11,-1.4200057983398438,-8.335006713867188,-17.667499542236328,-24.950000762939453,-4.1100006103515625,2,-0.04275309610311673,1.6548737095826778,162.1999969482422,1.545461423995561,160.13999938964844,-1.1234646974606284,157.0,-0.04275309610311673 6586,2019-11-29,160.4600067138672,161.2100067138672,159.67999267578125,160.64999389648438,153300.0,-0.001431300790619705,1.3358764399613292,0.13285885014298518,50.34676221233656,63.334675853754305,-0.8994402193907831,-1.2947167098304249,-12.382173590704895,-14.35702732355361,34.05268992634762,1.5300140380859375,4.42099434791794,1.0905075073242188,-1.9885955383080898,4.169610552956527,-0.4490440154919213,2.630059030140359,-4.37597722778321,61.39467654164644,-3.0107062951475783,1.5395515228161503,11,-1.1900100708007812,-7.595008850097656,-17.43500518798828,-24.72000503540039,-1.8100128173828125,4,-0.04792472965004346,1.0829798280381406,160.69000244140625,1.6548737095826778,162.1999969482422,1.545461423995561,160.13999938964844,-0.04792472965004346 6587,2019-12-02,157.6199951171875,160.60000610351562,157.50999450683594,160.13999938964844,436100.0,-0.01769918657515701,-1.2554783954914266,13.264075174684764,41.4862367300292,58.12580455054542,1.7621820923805274,1.7558173390750653,-9.288214704212436,-11.823628550005708,33.16267265164507,3.0900115966796875,3.4596034268751055,-1.8260040283203125,-4.625355066522417,0.9733470098817918,-3.225679547421379,-0.42632850921924614,-1.4030463062744332,9.236056341081994,-49.241841026321666,1.3996755191010564,12,1.6500015258789062,-4.214996337890625,-14.594993591308594,-21.879993438720703,3.540008544921875,0,-0.02233212233673032,1.3358764399613292,160.4600067138672,1.0829798280381406,160.69000244140625,1.6548737095826778,162.1999969482422,-0.02233212233673032 6588,2019-12-03,157.64999389648438,157.8000030517578,155.42999267578125,155.47999572753906,445500.0,0.0001903234375471019,-1.088110938581809,-0.8611089245599481,41.280089742831585,52.984113300321035,1.5328090170041833,1.7966695437867202,-9.026443841163541,-12.174994282699458,31.622606123650378,2.3700103759765625,2.8297927518751465,-1.7825050354003906,-4.615247815457536,1.050237744656755,-3.1988764254289777,-0.3661336453718036,5.0800018310546875,30.410962912797103,-24.05723057107258,1.4163713900285742,12,1.4300003051757812,-3.9549942016601562,-14.604995727539062,-21.889995574951172,1.7400054931640625,1,-0.010212500302465677,-1.2554783954914266,157.6199951171875,1.3358764399613292,160.4600067138672,1.0829798280381406,160.69000244140625,-0.010212500302465677 6589,2019-12-04,157.72999572753906,159.9499969482422,157.64999389648438,157.66000366210938,325000.0,0.0005074648534855175,-50.10459399898288,0.03225443524853565,41.79892138992148,50.415213041429624,1.182058726384696,1.8094385690452839,-8.828362993459564,-12.589219579209527,30.223231023512408,2.3000030517578125,1.984057680081321,-1.7025032043457031,-4.535245984402849,1.1302395757114425,-3.11887459437429,-0.2861318143171161,4.853999938964847,32.033433287500344,-20.750533600713347,1.4163713900285742,12,1.3499984741210938,-4.034996032714844,-14.05999755859375,-21.34499740600586,3.1999969482421875,2,-0.011094909322275859,-1.088110938581809,157.64999389648438,-1.2554783954914266,157.6199951171875,1.3358764399613292,160.4600067138672,-0.011094909322275859 6590,2019-12-05,158.47000122070312,159.0,157.7899932861328,158.08999633789062,355900.0,0.0046915964826521606,-1.469373773861053,5.429256594724221,49.71502125019569,49.39489074267258,0.5851027670038604,1.1313775698032487,-9.282723596818869,-13.632999465666558,28.558379144191427,1.2700042724609375,1.0503081485432801,-0.9649978637695256,-3.794063895599436,1.8640681680603848,-2.3795308796844665,0.4495351521454154,3.970914385986333,52.59517580563835,-1.6606392600082813,1.4145330159149552,12,0.6099929809570312,-4.600006103515625,-14.800003051757812,-22.085002899169922,0.399993896484375,3,0.002461029763641376,-50.10459399898288,157.72999572753906,-1.088110938581809,157.64999389648438,-1.2554783954914266,157.6199951171875,0.002461029763641376 6591,2019-12-06,159.67999267578125,160.07000732421875,159.1199951171875,159.5,283000.0,0.00763546062824183,-1.0212973183559508,0.4736588499839383,49.16770215459639,49.79863644936546,-0.4145171424998466,-0.10942767440263879,-10.200015548499437,-15.13323286370371,26.72947879382996,1.600006103515625,0.15752158447418196,0.26099395751953125,-2.5582200053474082,3.0802079203864707,-1.1486130239139243,1.6706009389529868,2.6207044722900434,82.20481550784778,28.3858470292234,1.4096069814334682,12,-0.5999984741210938,-4.9799957275390625,-16.009994506835938,-21.49999237060547,-0.829986572265625,4,-0.01941377121065424,-1.469373773861053,158.47000122070312,-50.10459399898288,157.72999572753906,-1.088110938581809,157.64999389648438,-0.01941377121065424 6592,2019-12-09,157.55999755859375,160.10000610351562,157.49000549316406,159.72999572753906,312800.0,-0.013276523136445784,-1.259758103403859,-12.056035944387927,43.26001137739651,48.03926510886261,2.0040104544600297,1.8867788480668821,-7.748214964378207,-13.320829758487719,24.535211578787802,2.6100006103515625,-0.03667550903210781,-1.7190010070800668,-4.618410925131457,1.1804089109713232,-3.1687059661057617,-0.2692960480543718,4.603285500031745,45.6102517856326,-6.2017223394046255,1.4497049590256994,12,1.5199966430664062,0.56500244140625,-10.629997253417969,-16.1199951171875,3.3600006103515625,0,0.006917976356817901,-1.0212973183559508,159.67999267578125,-1.469373773861053,158.47000122070312,-50.10459399898288,157.72999572753906,0.006917976356817901 6593,2019-12-10,156.69000244140625,158.42999267578125,156.57000732421875,157.75999450683594,263400.0,-0.005521675112135971,-1.8397106614949157,0.49308431718619256,40.27322422597031,45.522123720325595,2.607349067699772,2.586976291138228,-6.578374419683229,-12.722538880890113,22.397832625310894,1.8599853515625,-0.14606640449525798,-2.3969963073730582,-5.451996202264468,0.6580035875183512,-3.924496254818763,-0.8694963599273535,5.338614809562358,3.3992962799664563,-43.472740562142995,1.5274999474457105,12,2.3299942016601562,2.3899917602539062,-8.855003356933594,-14.345001220703125,4.4799957275390625,1,0.028527673438352608,-1.259758103403859,157.55999755859375,-1.0212973183559508,159.67999267578125,-1.469373773861053,158.47000122070312,0.028527673438352608 6594,2019-12-11,156.97999572753906,157.14999389648438,155.22000122070312,157.14999389648438,461800.0,0.0018507453035572219,21.706040750381472,0.15887797156425137,47.02270555836565,44.92785273796037,1.6751942396686843,2.1189403958876483,-6.490303438465503,-13.316125228631392,19.904170219766794,1.92999267578125,0.016335472746050073,-1.9250030517578125,-5.028779013138632,1.1787729096230066,-3.4768910324482363,-0.3731150710673887,4.9166490319258,36.06542511944368,-12.433090666602816,1.5518879806904133,12,1.2350082397460938,1.9950027465820312,-8.159996032714844,-13.649993896484375,4.25,2,0.015352297921400693,-1.8397106614949157,156.69000244140625,-1.259758103403859,157.55999755859375,-1.0212973183559508,159.67999267578125,0.015352297921400693 6595,2019-12-12,157.41000366210938,159.50999450683594,156.5500030517578,156.92999267578125,456300.0,0.0027392530658278957,-3.774217365623154,-2.823624450228884,48.04336402854434,44.6719196064279,0.8168945554126026,1.5220278758085328,-6.462078372674483,-14.076334416753411,17.62624732688103,2.959991455078125,-0.2550163633269733,-1.3394950866699276,-4.4140744675817984,1.7350842942419433,-2.876784777125863,0.19779460378600788,4.219575355805006,44.87705430622608,-4.506772505222706,1.5372896904559383,12,0.5,1.5649948120117188,-8.335002899169922,-14.080001831054688,3.519989013671875,3,0.022361914311543662,21.706040750381472,156.97999572753906,-1.8397106614949157,156.69000244140625,-1.259758103403859,157.55999755859375,0.022361914311543662 6596,2019-12-13,157.6699981689453,158.77999877929688,156.44000244140625,156.9199981689453,344900.0,0.001651702565194313,-1.7368514982242607,1.5624642380316613,52.11890866238855,45.85332759891227,0.13356321177258224,1.2563519515117036,-6.311333501373838,-14.66246257940827,16.64699164350195,2.339996337890625,-0.7942315503920554,-1.0350006103515739,-4.14666755607837,2.076666335375222,-2.5908340832149577,0.5208328625118099,3.7031977370806146,50.204805263026245,-2.638395789865207,1.5558334728633967,12,-0.0099945068359375,1.3050003051757812,-7.790000915527344,-13.805000305175781,3.600006103515625,4,0.007610813484987711,-3.774217365623154,157.41000366210938,21.706040750381472,156.97999572753906,-1.8397106614949157,156.69000244140625,0.007610813484987711 6597,2019-12-16,157.94000244140625,159.13999938964844,157.52999877929688,158.35000610351562,345700.0,0.001712464486564036,-1.6178637886118348,-0.5466715494791666,41.4992305742098,45.87767658017652,-0.09641321872240383,0.8736212016119964,-6.2434555621251775,-15.24692907284981,15.621128778885396,1.6100006103515625,-1.0606903008738016,-0.6649963378906136,-3.737856259404623,2.4078635836233957,-2.2014262986476183,0.871433622866391,3.1870656772067605,63.403391084442774,13.042416051219043,1.5364299607569991,12,-0.279998779296875,1.0349960327148438,-7.369998931884766,-13.269996643066406,2.6300048828125,0,0.0057617047489091355,-1.7368514982242607,157.6699981689453,-3.774217365623154,157.41000366210938,21.706040750381472,156.97999572753906,0.0057617047489091355 6598,2019-12-17,153.49000549316406,156.6999969482422,153.24000549316406,156.00999450683594,805200.0,-0.028175236668703252,-1.2913934053496903,6.146259769259397,21.591653345489945,43.63242457523969,4.13642205884409,5.075037119908529,-1.4783978060133336,-11.186767977167904,14.429181971369868,4.6999969482421875,-1.4158407195314453,-4.791993713378901,-8.551032930621716,-1.0329544961360853,-6.671513322000294,-2.912474104757507,7.400779949532563,3.9872478158234164,-39.367237260915765,1.8795196086214068,12,3.1800003051757812,4.4949951171875,-1.8425064086914062,-8.655006408691406,6.1399993896484375,1,0.04840701289903948,-1.6178637886118348,157.94000244140625,-1.7368514982242607,157.6699981689453,-3.774217365623154,157.41000366210938,0.04840701289903948 6599,2019-12-18,152.0,154.1999969482422,151.6999969482422,154.11000061035156,1355500.0,-0.009707508240531126,1.1834125149090133,0.8373054798667877,21.619843804193124,40.51073819235051,5.283798810125063,6.234952205526952,0.3796818103132864,-10.094270559266874,13.143189433496596,2.5,-1.4364269669405019,-5.869499206542969,-10.44187961003459,-1.2971188030513474,-8.155689408288765,-3.5833090047971723,8.431738645724664,3.84126946912683,-34.58661977924591,2.2861902017458062,12,3.9000015258789062,5.214996337890625,-0.2650032043457031,-5.8300018310546875,9.550003051757812,2,0.06032893532200867,-1.2913934053496903,153.49000549316406,-1.6178637886118348,157.94000244140625,-1.7368514982242607,157.6699981689453,0.06032893532200867 6600,2019-12-19,154.22999572753906,154.4600067138672,151.8800048828125,152.14999389648438,571600.0,0.014671024523283283,1.0314784666862906,-0.985782573166234,32.004587333881034,38.60372543449325,2.6698741604288045,3.912573528393267,-1.488713357055758,-12.194389287684885,12.74101256544986,2.5800018310546875,-1.4137077843694783,-3.4535034179687614,-8.306158304257906,1.3991514683203832,-5.879830861113334,-1.027175974824189,5.503203582387016,34.00534877806673,-1.4547142610206407,2.4263274431445656,12,1.6700057983398438,2.9850006103515625,-1.6649971008300781,-7.629997253417969,7.910003662109375,3,0.0453867612910146,1.1834125149090133,152.0,-1.2913934053496903,153.49000549316406,-1.6178637886118348,157.94000244140625,0.0453867612910146 6601,2019-12-20,153.0500030517578,155.99000549316406,152.85000610351562,155.02000427246094,1335500.0,-0.007650863700118471,-1.6497939737316507,-0.9471151377324579,35.3993664425133,37.73032044172845,3.140787881784206,4.9518702870801405,0.005359181480400821,-10.90714764176056,12.716861932505042,3.1399993896484375,-1.448958116663789,-4.3829963684082145,-9.65310602698139,0.8871132901649617,-7.018051197694803,-1.7479415391216264,6.040540069233543,18.14523737253583,-19.77970008152041,2.6350548292865947,12,2.55499267578125,4.1649932861328125,1.4374961853027344,-6.450004577636719,10.199996948242188,4,0.051486373517801276,1.0314784666862906,154.22999572753906,1.1834125149090133,152.0,-1.2913934053496903,153.49000549316406,0.051486373517801276 6602,2019-12-23,153.47000122070312,154.30999755859375,152.89999389648438,154.0800018310547,822700.0,0.002744189222938287,1.6355404075695563,0.3096447880036559,36.97007979482418,37.36330439382332,2.32400556033096,4.483737390654056,-0.15496820550475832,-11.185708862662068,12.63450288363456,1.410003662109375,-1.7199331407013858,-3.7864982604980355,-9.346157219663269,1.7731606986671977,-6.566327740080652,-1.006668780915419,5.029298206468297,35.40008544921875,-3.3317573964782525,2.7798294795826197,12,2.1349945068359375,3.7449951171875,1.8499984741210938,-6.2050018310546875,7.30999755859375,0,0.050824284809516174,-1.6497939737316507,153.0500030517578,1.0314784666862906,154.22999572753906,1.1834125149090133,152.0,0.050824284809516174 6603,2019-12-24,153.60000610351562,154.1999969482422,152.83999633789062,154.0800018310547,205600.0,0.000847102898145824,2.777853131291724,0.7868774545363584,37.165958730095504,36.26811030179331,1.9104993469753992,4.046096303358979,0.019602721525814104,-11.13536043875871,12.083086699503239,1.3600006103515625,-2.106398127598567,-3.329493713378895,-8.944105913803298,2.2851184870455086,-6.136799813591097,-0.5221876131666932,4.355349125341462,44.28916948248266,4.515456690591741,2.807306100212196,12,2.0049896240234375,3.614990234375,1.7224922180175781,-6.3350067138671875,10.25,1,0.045377610310808336,1.6355404075695563,153.47000122070312,-1.6497939737316507,153.0500030517578,1.0314784666862906,154.22999572753906,0.045377610310808336 6604,2019-12-26,154.02999877929688,154.5800018310547,153.2100067138672,153.6699981689453,216400.0,0.0027994313717114583,-1.1406449305596948,-0.7500079473567092,35.93152290370118,34.92235017681073,1.1376827635817506,3.133290242199166,-0.15192135874951873,-11.267461413032208,10.787188387172613,1.3699951171875,-2.225711749262416,-2.4910011291503906,-7.6623779389399544,2.680375680639173,-5.076689534045187,0.0946872757444055,3.4249277871110166,52.31127925064878,13.574485286383847,2.585688404894787,12,1.3899993896484375,3.18499755859375,1.2924995422363281,-6.7649993896484375,-0.029998779296875,3,0.03635659383169654,2.777853131291724,153.60000610351562,1.6355404075695563,153.47000122070312,-1.6497939737316507,153.0500030517578,0.03635659383169654 6605,2019-12-27,153.82000732421875,154.61000061035156,153.38999938964844,154.5,369700.0,-0.0013633153070332638,1.7111322098267268,-1.8888653414148264,30.17592038157379,32.48424036783132,0.8771181014106162,2.9536443846880047,0.32168452590076413,-10.764481264350735,9.417155281948784,1.220001220703125,-2.2297956476247407,-2.3574928283691463,-7.269022618816962,2.554036962078669,-4.813257723593068,0.09827206685477563,3.174524872735873,31.111369460227962,-2.0391474420460725,2.4557648952239144,12,1.5999908447265625,3.394989013671875,1.6024894714355469,-6.5550079345703125,0.489990234375,4,0.050253512933762456,-1.1406449305596948,154.02999877929688,2.777853131291724,153.60000610351562,1.6355404075695563,153.47000122070312,0.050253512933762456 6606,2019-12-30,152.77000427246094,153.99000549316406,152.00999450683594,153.80999755859375,337300.0,-0.006826179962042489,1.8285686259550304,1.529418364599228,32.53099342568757,31.48776957355107,1.2951618695062166,3.581624228973169,1.6578721728565142,-9.438991092821851,8.322806352842631,1.980010986328125,-2.461488874296691,-3.022995758056652,-7.72236194241782,1.6763704263045156,-5.372678850237236,-0.6733126658760682,3.800965104596685,29.231076211603696,-2.2465659087638308,2.349683092180587,12,1.42999267578125,4.4449920654296875,2.6524925231933594,-5.5050048828125,1.519989013671875,0,0.06133399787353788,1.7111322098267268,153.82000732421875,-1.1406449305596948,154.02999877929688,2.777853131291724,153.60000610351562,0.06133399787353788 6607,2019-12-31,154.10000610351562,154.69000244140625,152.5,152.5,563900.0,0.008705909497015218,-1.737492609052242,-1.5384773390847601,40.86097578835377,33.62880540053594,-0.7116655024830152,2.0810911024888696,0.643792355186747,-10.532952362156124,7.94652808790704,2.19000244140625,-2.7428511456109845,-1.5169944763183594,-6.1918545259485995,3.157865573311881,-3.8544245011334795,0.8204355484967607,2.0812854792367546,77.98527645086172,41.181447987673636,2.3374300248151263,12,-0.2550048828125,3.114990234375,1.1574897766113281,-6.8350067138671875,-1.5200042724609375,1,0.05937698594468532,1.8285686259550304,152.77000427246094,1.7111322098267268,153.82000732421875,-1.1406449305596948,154.02999877929688,0.05937698594468532 6608,2020-01-02,156.0399932861328,156.0399932861328,154.47999572753906,154.47999572753906,769100.0,0.012589144099799832,1.0,0.9749947548112686,47.0290650457475,36.45205220515309,-2.5165386018481115,0.015075205395788771,-0.9692700149661277,-12.193043820484718,8.107837530009363,1.9399871826171875,-3.111403986017848,0.5034927368164119,-4.0784916460513045,5.085477119684128,-1.7874994546174605,2.7944849282502844,-4.339996337890625,100.0,60.49605820583938,2.2909921914338605,1,-2.0799942016601562,1.1750030517578125,-0.7824974060058594,-7.209999084472656,-6.8699951171875,3,0.030376862965331153,-1.737492609052242,154.10000610351562,1.8285686259550304,152.77000427246094,1.7111322098267268,153.82000732421875,0.030376862965331153 6609,2020-01-03,155.97999572753906,156.5,153.24000549316406,153.6999969482422,447900.0,-0.00038450116108201815,-1.0375082254880457,1.4615399663523612,45.372132551265196,37.93733500708466,-2.047973703778581,-0.06614640074661793,-0.5089267104054613,-11.817605749002183,7.795803483933583,3.2599945068359375,-3.3576961733432427,0.5309951782226676,-3.9401144468969562,5.0021048033422915,-1.7045596343371585,2.7665499907824938,-4.193198852539069,88.41862725440687,47.54565669610189,2.235554812559818,1,-1.7249984741210938,1.2350006103515625,-0.7674980163574219,-7.150001525878906,-3.899993896484375,4,0.050455254465602506,1.0,156.0399932861328,-1.737492609052242,154.10000610351562,1.8285686259550304,152.77000427246094,0.050455254465602506 6610,2020-01-06,158.86000061035156,158.88999938964844,155.24000549316406,155.3300018310547,473000.0,0.018463937438767397,1.033424857825344,1.5482459075638126,53.292761396818534,39.925490002007464,-4.695976805511805,-3.0729891737841513,-2.9423523875869932,-14.363019022806498,7.429454028116803,3.649993896484375,-2.796784985792897,3.3915000915527287,-1.138104804959113,7.92110498806457,1.1266976432968079,5.6563025398086495,-6.8846756103515645,99.56397154060433,57.39818890422862,2.264802448255924,1,-3.410003662109375,-1.7050018310546875,-3.047504425048828,-9.475006103515625,-7.30999755859375,0,-0.030592978671025395,-1.0375082254880457,155.97999572753906,1.0,156.0399932861328,-1.737492609052242,154.10000610351562,-0.030592978671025395 6611,2020-01-07,156.5800018310547,158.91000366210938,156.4600067138672,158.27999877929688,477200.0,-0.014352252112155073,-1.525786737350459,-0.48158570428197217,46.61353945899613,40.99698552024879,-2.0814789845807127,-1.0931902147895016,-0.28431886835585374,-11.733381163051945,6.734027779951053,2.4499969482421875,-2.1387017105186317,1.2665008544921932,-2.8495919345965888,5.382593643580975,-0.7915455400521978,3.324547249036584,-4.189796367675797,63.65053822312574,23.17268411514366,2.058046394544394,1,-1.1200027465820312,-0.125,-0.7675056457519531,-6.8650054931640625,-5.6999969482421875,1,-0.014497408646796495,1.033424857825344,158.86000061035156,-1.0375082254880457,155.97999572753906,1.0,156.0399932861328,-0.014497408646796495 6612,2020-01-08,158.64999389648438,159.1300048828125,156.3000030517578,156.61000061035156,556100.0,0.01322002836392322,-1.1278302022085185,-1.199998204845123,64.5762660724061,44.04257522494998,-3.731862146567437,-3.2436385724514594,-1.9963315204313687,-13.430004360187468,6.63428044697632,2.8300018310546875,-1.7123755427979859,3.2819931030273324,-0.9854251424973768,7.5494113485520415,1.1482839802649778,5.415702225789687,-5.738204577207057,91.85040685790672,44.82526391497787,2.1337091227623546,1,-3.0799942016601562,-2.4999923706054688,-2.5824966430664062,-8.93499755859375,-6.239990234375,2,-0.027481883252995054,-1.525786737350459,156.5800018310547,1.033424857825344,158.86000061035156,-1.0375082254880457,155.97999572753906,-0.027481883252995054 6613,2020-01-09,161.16000366210938,161.24000549316406,158.8000030517578,159.55999755859375,382000.0,0.015821051762931138,1.7727146622277707,0.784319298691779,74.46586003625598,48.324168239678286,-5.650970538358052,-5.693505645145365,-4.113749268376722,-15.592967102017099,7.10810691985195,2.5900115966796875,-1.2018276686438298,5.568502807617193,0.5990775285888219,10.537928086645564,3.0837901681030075,8.053215447131379,-7.626392786478533,98.9999771118164,44.59098680001466,2.4847126395141914,1,-4.535003662109375,-4.69000244140625,-4.822505950927734,-11.44500732421875,-8.5,3,-0.05323902727778329,-1.1278302022085185,158.64999389648438,-1.525786737350459,156.5800018310547,1.033424857825344,158.86000061035156,-0.05323902727778329 6614,2020-01-10,159.38999938964844,161.75999450683594,158.89999389648438,161.14999389648438,335700.0,-0.010982900423432307,-1.087587501183389,-1.0999923706345724,64.12927033490824,52.096762678937665,-3.3980321978855557,-3.935465890536136,-1.9317104666054377,-13.513342144277033,7.820475542230479,2.8600006103515625,-0.7453823787869283,3.6779983520507926,-1.5436651930135952,8.89966189711518,1.067166579518613,6.288830124582972,-4.931621159913618,63.650320388304074,6.385272116977795,2.610831772532193,1,-2.5050048828125,-2.660003662109375,-3.00250244140625,-9.675003051757812,-5.69000244140625,4,-0.06411946332792862,1.7727146622277707,161.16000366210938,-1.1278302022085185,158.64999389648438,-1.525786737350459,156.5800018310547,-0.06411946332792862 6615,2020-01-13,160.92999267578125,161.27000427246094,157.60000610351562,159.47999572753906,330500.0,0.009661793663529039,2.4459750847105513,-0.8238644737868791,71.16003799131182,56.38887874178481,-4.272735191188019,-5.4791480266761425,-3.083570185687506,-14.745348186596857,7.923822822627284,3.6699981689453125,-0.220177919972798,5.0419921875,-0.6378357571753384,10.721820132175338,2.2020782151623166,7.881906159837683,-5.449388167252266,84.798477472291,21.652071669401558,2.839913972337671,1,-3.7999954223632812,-4.1999969482421875,-4.5424957275390625,-11.214996337890625,-5.9799957275390625,0,-0.054992799648952095,-1.087587501183389,159.38999938964844,1.7727146622277707,161.16000366210938,-1.1278302022085185,158.64999389648438,-0.054992799648952095 6616,2020-01-14,158.8699951171875,162.0800018310547,158.72999572753906,160.80999755859375,257700.0,-0.01280058194462197,-2.018021857172314,-1.337935534111358,63.326750808505764,58.885075966246134,-1.404115571667802,-3.504307902342134,-0.8902570517063282,-12.39563598144224,8.16809814482253,3.350006103515625,0.2875748325910763,2.921994781494135,-2.861500658288577,8.705490221276847,0.030247061602779013,5.813742501385491,-2.510276008895545,44.46353993421296,-21.275835837597597,2.891747719891356,1,-1.209991455078125,-1.9799957275390625,-2.395000457763672,-9.154998779296875,-3.4099884033203125,1,-0.04607535903825155,2.4459750847105513,160.92999267578125,-1.087587501183389,159.38999938964844,1.7727146622277707,161.16000366210938,-0.04607535903825155 6617,2020-01-15,158.85000610351562,161.13999938964844,158.7100067138672,159.8800048828125,438200.0,-0.00012581994263383134,-2.7099193961701533,0.530926537675004,63.027318961522035,60.662659734665525,-0.7146325727216265,-3.5970718880929837,-0.7992341026862846,-12.081829914901903,8.308149376000973,2.42999267578125,0.9452765493268771,2.8565055847167855,-3.0067439613697218,8.719755130803293,-0.07511918832645392,5.788130357760025,-1.5750417595816373,27.90181232352751,-38.87575566037938,2.931624773043251,1,-1.19000244140625,-1.9600067138671875,-1.9600105285644531,-9.135009765625,-9.670013427734375,2,-0.0501731250517512,-2.018021857172314,158.8699951171875,2.4459750847105513,160.92999267578125,-1.087587501183389,159.38999938964844,-0.0501731250517512 6618,2020-01-16,160.9199981689453,160.9199981689453,159.22000122070312,159.7100067138672,631800.0,0.013031111022310915,1.809932154657116,-1.1747503777665846,65.81003020251018,62.933537251470526,-2.2569402523624262,-5.3565185433870965,-2.8316696328865305,-13.792688471174756,8.406510464523445,2.0699920654296875,1.7270134621323052,4.554998016357416,-1.5757992115114234,10.685795244226256,1.4895994024229822,7.62039663029185,-2.8762278270720003,74.10703642017567,5.272398217835445,3.0653986139344265,1,-2.2599945068359375,-4.029998779296875,-2.3175010681152344,-11.205001831054688,-19.819992065429688,3,-0.05288338679883364,-2.7099193961701533,158.85000610351562,-2.018021857172314,158.8699951171875,2.4459750847105513,160.92999267578125,-0.05288338679883364 6619,2020-01-17,161.1699981689453,162.5399932861328,160.69000244140625,161.2100067138672,369200.0,0.0015535670074862118,-2.699981689453125,-0.033065146661958686,66.83463239410924,64.43818958450282,-1.8923140044288687,-5.148254687511013,-3.0343084577013144,-13.675261848881178,8.287639789048706,1.8499908447265625,2.344840194637925,4.346498107910151,-1.7813853743560344,10.474381590176336,1.2825563667770439,7.410439849043257,-2.480430788802977,72.26723336432461,-1.2838259465185473,3.0639417411330965,1,-1.75,-4.0500030517578125,-2.1200027465820312,-11.455001831054688,-22.529998779296875,4,-0.05280135635365213,1.809932154657116,160.9199981689453,-2.7099193961701533,158.85000610351562,-2.018021857172314,158.8699951171875,-0.05280135635365213 6620,2020-01-21,161.22999572753906,162.75999450683594,160.25,160.25,413200.0,0.0003722625753885822,-4.122460101206695,-24.494660564454616,70.2975175871744,67.06974270985597,-1.7665445834244338,-4.908607908467985,-3.067515423666009,-13.384511056733345,8.178125378715611,2.5099945068359375,2.767373040963065,4.056495666503906,-2.244848888416243,10.357840221424055,0.9058233890438316,7.207167943963981,-2.0099945068359375,62.2221384974757,-16.235529068698753,3.1506722774600675,1,-1.6999969482421875,-4.0,-2.6349945068359375,-11.514999389648438,-29.94000244140628,1,-0.04670346076310605,-2.699981689453125,161.1699981689453,1.809932154657116,160.9199981689453,-2.7099193961701533,158.85000610351562,-0.04670346076310605 6621,2020-01-22,160.92999267578125,162.99000549316406,160.77000427246094,162.10000610351562,474700.0,-0.0018607148775515725,-1.979886940848763,-1.1938964577656677,67.23876308861205,67.36557571165663,-0.8768107127937697,-4.203502520472313,-2.794591451333133,-12.734977088052261,8.627791128438284,2.220001220703125,3.2614238481254745,3.362493133544916,-2.8378681047352075,9.56285437182504,0.2623125144048686,6.462673752684964,-1.0019927978515568,51.86884567940847,-25.54775099217418,3.1001806191400614,1,-0.6349868774414062,-3.584991455078125,-2.4874916076660156,-11.214996337890625,-31.539993286132812,2,-0.03715898837817455,-4.122460101206695,161.22999572753906,-2.699981689453125,161.1699981689453,1.809932154657116,160.9199981689453,-0.03715898837817455 6622,2020-01-23,161.27000427246094,161.5800018310547,159.74000549316406,161.02000427246094,186000.0,0.0021127919726231514,3.229900378841027,-0.21367276141787736,64.36027852959168,66.24273332202728,-0.90082099982763,-4.141534279029997,-3.169895146207068,-12.740050629737993,8.917727892728765,1.839996337890625,3.4165672932422524,3.31250457763673,-2.7830213736187943,9.408030528892255,0.2647416020089679,6.360267553264492,1.720001220703125,54.37667714948334,-19.34952078275579,3.047762975627757,1,-0.9749984741210938,-3.9250030517578125,-2.952503204345703,-11.555007934570312,-31.470001220703153,3,-0.03602652325089495,-1.979886940848763,160.92999267578125,-4.122460101206695,161.22999572753906,-2.699981689453125,161.1699981689453,-0.03602652325089495 6623,2020-01-24,160.57000732421875,162.72000122070312,160.2100067138672,162.22999572753906,217400.0,-0.00434052787063588,-1.1092482769674628,-6.63995361328125,62.17510298675763,66.0256036166772,-0.3277865070450048,-3.0489078714598463,-2.5195323560258203,-11.732770237643535,9.35446991304113,2.5099945068359375,3.913377007962765,2.264007568359375,-3.574101783514209,8.102116920232959,-0.6550471075774169,5.183062244296167,2.4199981689453125,25.53851787860577,-44.41537564972887,2.919054675936788,1,-0.27500152587890625,-3.225006103515625,-2.2525062561035156,-10.855010986328125,-34.730010986328125,4,-0.07093488278566917,3.229900378841027,161.27000427246094,-1.979886940848763,160.92999267578125,-4.122460101206695,161.22999572753906,-0.07093488278566917 6624,2020-01-27,159.6300048828125,160.52999877929688,156.00999450683594,157.85000610351562,310500.0,-0.005854159547419191,1.5251515229010562,-1.072295912270542,52.276773508341805,63.92746311856941,0.72620968210353,-1.7579889847208676,-1.6440116268352085,-10.468510704995992,9.601742289849748,4.5600128173828125,3.855121490405139,1.0440048217773494,-4.458100528908631,6.5461101724633295,-1.7070478535656548,3.7950574971203537,3.2950006103515648,51.86253120614198,-13.753272816181848,2.7510526753429954,1,-0.1300048828125,-2.285003662109375,-2.302501678466797,-8.090003967285156,-33.610008239746094,0,-0.116080925969401,-1.1092482769674628,160.57000732421875,3.229900378841027,161.27000427246094,-1.979886940848763,160.92999267578125,-0.116080925969401 6625,2020-01-28,161.5500030517578,162.24000549316406,160.2899932861328,161.0399932861328,404900.0,0.012027802482088568,1.0634889879222373,0.2865225367325595,65.01512050303333,64.1150597512947,-1.2254614214489834,-3.2350448185679284,-3.6042869377826037,-12.09003220434002,9.824477340086823,2.6100006103515625,3.400731857511147,2.577503204345703,-2.5908317793382594,7.745838188029666,-0.006664287496278121,5.161670696187684,1.1699981689453125,79.36962500163955,12.947341032155691,2.584167491841976,1,-2.0500030517578125,-4.114997863769531,-4.992504119873047,-10.010002136230469,-35.970001220703125,1,-0.14181369996489201,1.5251515229010562,159.6300048828125,-1.1092482769674628,160.57000732421875,3.229900378841027,161.27000427246094,-0.14181369996489201 6626,2020-01-29,162.13999938964844,163.61000061035156,161.55999755859375,162.22000122070312,240500.0,0.0036520973490887787,-2.3064418876515105,-0.15686333173767353,61.57932093796545,63.95417108201064,-1.455934723323935,-3.253901309121005,-4.165348494303203,-12.404151206227738,9.73750895204212,2.05999755859375,3.3343242355280154,2.698999786376959,-1.7507848910851465,7.148784463839064,0.4741074476459062,4.923892125108011,-6.1300048828125,80.65789420849111,16.731168654733352,2.2248923387310513,1,-2.3300018310546875,-4.3300018310546875,-5.582500457763672,-10.599998474121094,-41.97999572753906,2,-0.1902677082746136,1.0634889879222373,161.5500030517578,1.5251515229010562,159.6300048828125,-1.1092482769674628,160.57000732421875,-0.1902677082746136 6627,2020-01-30,163.25,163.5399932861328,160.47000122070312,161.2899932861328,250500.0,0.006845939401319834,1.4173229765530664,-24.499523173755485,57.644473119047724,63.046886961625916,-2.0966441870151584,-3.840146171169522,-5.277407935229746,-13.235246298231147,9.789774155339408,3.0699920654296875,3.010604957219698,3.3515007019042855,-0.6445216757396679,7.347523079548239,1.3534895130823088,5.349511890726262,-7.088005371093743,95.26315366792886,34.295214537300126,1.998011188821981,1,-3.44000244140625,-5.44000244140625,-6.840003967285156,-11.290000915527344,-53.129997253417955,3,-0.20741194860858536,-2.3064418876515105,162.13999938964844,1.0634889879222373,161.5500030517578,1.5251515229010562,159.6300048828125,-0.20741194860858536 6628,2020-01-31,160.77999877929688,162.86000061035156,159.72000122070312,162.86000061035156,386400.0,-0.015130175930800127,2.0192275244837323,-1.061221788853337,54.836469512641884,61.71375775257399,0.39270703048833866,-1.0506978921135328,-2.83853182583735,-10.493559793499287,10.28432972089296,3.529998779296875,2.935550491773654,0.6444992065429744,-2.9277480763969947,4.216746489482944,-1.1416244349270244,2.4306228480129732,-4.469044030761722,62.763163706597815,2.0463526248178923,1.7861236414699915,1,-0.970001220703125,-2.970001220703125,-4.370002746582031,-8.430000305175781,-46.66999816894531,4,-0.19268563230968427,1.4173229765530664,163.25,-2.3064418876515105,162.13999938964844,1.0634889879222373,161.5500030517578,-0.19268563230968427 6629,2020-02-03,163.85000610351562,165.27000427246094,162.05999755859375,162.05999755859375,623300.0,0.019094460427462545,-2.586582559031626,-0.8605802736309284,59.18243568753827,60.47874865261442,-2.522421989694635,-3.6900646042038545,-5.91430371511737,-13.234866608607717,10.637151357695217,4.4900054931640625,2.961702893102313,3.3210060119628793,-0.05217018869714707,6.694182212622906,1.6344179116328803,5.007594112292878,-7.393070437744143,74.41446147501547,16.052149331896715,1.6865881003300096,2,-3.2100067138671875,-5.2100067138671875,-7.440010070800781,-11.495010375976562,-56.670005798339844,0,-0.2319805209016067,2.0192275244837323,160.77999877929688,1.4173229765530664,163.25,-2.3064418876515105,162.13999938964844,-0.2319805209016067 6630,2020-02-04,154.0,159.63999938964844,153.5500030517578,155.52000427246094,2092700.0,-0.0601159947305262,-4.033058632887129,-0.8491603443866678,39.72141280011955,57.42126528722636,6.922087838637481,6.089379607668434,3.8895083558937245,-3.1441103732039437,11.390703824811654,10.300003051757812,2.488427188239541,-6.286000061035168,-10.703865981040451,-1.8681341410298842,-8.49493302103781,-4.077067101032526,11.270004272460938,3.8395640048848954,-53.95594551619905,2.2089329600026475,2,5.410003662109375,4.6399993896484375,2.3174972534179688,-1.6450042724609375,-51.660003662109375,1,-0.18168833348658175,-2.586582559031626,163.85000610351562,2.0192275244837323,160.77999877929688,1.4173229765530664,163.25,-0.18168833348658175 6631,2020-02-05,154.30999755859375,155.67999267578125,153.8000030517578,154.0,1664700.0,0.0020129711596996724,-4.2958091553836235,-0.2039451889775636,40.533764668601904,54.7738748582275,6.229376195831662,5.903262709327294,3.5324203516316857,-3.2180526006429204,12.177951456198322,1.8799896240234375,1.9385085394783061,-5.862502288818348,-10.770687689868794,-0.9543168877679022,-8.31659498934357,-3.408409588293125,10.960006713867188,6.484594092818215,-52.81646235260029,2.454092700525226,2,5.100006103515625,4.3300018310546875,2.0074996948242188,-1.9550018310546875,-47.999999999999986,2,-0.18618363153450157,-4.033058632887129,154.0,-2.586582559031626,163.85000610351562,2.0192275244837323,160.77999877929688,-0.18618363153450157 6632,2020-02-06,154.2899932861328,156.27000427246094,153.7100067138672,155.05999755859375,794700.0,-0.00012963691774636743,-1.6528782524133678,-2.483904311872416,34.883725784612636,51.741499613544725,5.760969676281263,5.881422388038658,3.53830294171064,-2.956040464564154,12.856697041459398,2.55999755859375,1.2718189035192609,-5.664506530761713,-11.204109926776766,-0.12490313474665982,-8.434308228769254,-2.8947048327541722,10.745610961914053,6.313909191987315,-49.002811753362245,2.769801698007527,2,5.1200103759765625,4.595008850097656,1.4175033569335938,-1.93499755859375,-61.53999328613281,3,-0.22120676070501166,-4.2958091553836235,154.30999755859375,-4.033058632887129,154.0,-2.586582559031626,163.85000610351562,-0.22120676070501166 6633,2020-02-07,152.5800018310547,154.66000366210938,151.64999389648438,154.19000244140625,565100.0,-0.011082970571571149,1.3607891477228529,2.0908982819095177,31.63747123077485,49.44824380492617,6.949167839008027,7.289394721477294,5.112784253224419,-1.0365960479311411,13.010083040342419,3.010009765625,0.6394414440622143,-6.945497894287115,-13.352950576917578,-0.5380452116566516,-10.149224235602333,-3.7417715529718976,12.225890393066408,6.828246887467077,-44.42991101542346,3.203726341315225,2,5.879997253417969,5.879997253417969,2.9499969482421875,-0.225006103515625,-62.56999969482422,4,-0.27828023708825733,-1.6528782524133678,154.2899932861328,-4.2958091553836235,154.30999755859375,-4.033058632887129,154.0,-0.27828023708825733 6634,2020-02-10,149.1699981689453,152.7100067138672,148.25,152.30999755859375,1715300.0,-0.022348955440996354,1.263952628256517,1.9503094405428716,27.449535902635986,45.27428996043758,9.744077058211559,10.429194115191933,8.278449266919779,2.554619601995853,13.245156908060496,4.4600067138671875,-0.0585089857315495,-9.844501495361328,-17.751979872145256,-1.9370231185774003,-13.798240683753278,-5.890762306969378,15.1096581220703,8.077245111895559,-40.06757417876089,3.9537391883919613,2,7.590003967285156,7.590003967285156,6.417499542236328,3.18499755859375,-65.79000091552734,0,-0.23503384051051524,1.3607891477228529,152.5800018310547,-1.6528782524133678,154.2899932861328,-4.2958091553836235,154.30999755859375,-0.23503384051051524 6635,2020-02-11,152.0800018310547,152.6699981689453,149.39999389648438,149.61000061035156,1023500.0,0.01950796874592431,-1.2629672650475186,-0.7866247454843208,34.92336558212368,42.31251714312182,5.978152342052795,7.190855160959416,5.2015628033391295,-0.15285604080287385,14.058802504114286,3.5,-0.652664160748202,-6.491998291015619,-14.921408555103568,1.9374119730723294,-10.706703423059594,-2.277293158971645,11.237875082499983,47.75560836302961,0.07847208690914442,4.21470513204398,2,4.680000305175781,4.680000305175781,3.6549949645996094,0.274993896484375,-59.130004882812486,1,-0.2952393541904228,1.263952628256517,149.1699981689453,1.3607891477228529,152.5800018310547,-1.6528782524133678,154.2899932861328,-0.2952393541904228 6636,2020-02-12,151.5500030517578,154.07000732421875,151.5,153.3300018310547,1430400.0,-0.0034849998219071976,-1.7340432439451983,-0.7206469229153539,33.54773458186074,39.63510175010105,5.41771539223447,7.530429589935011,5.562493971308243,0.5633163752364112,14.461129504340537,2.57000732421875,-0.9983488111704446,-6.655997467041004,-15.647825046605647,2.335830112523638,-11.151911256823325,-2.160083677258683,10.86380124698357,41.1471483012715,-5.447801199809376,4.4959137897823265,2,5.209999084472656,5.209999084472656,4.752494812011719,0.80499267578125,-68.31000518798828,2,-0.32471135415985997,-1.2629672650475186,152.0800018310547,1.263952628256517,149.1699981689453,1.3607891477228529,152.5800018310547,-0.32471135415985997 6637,2020-02-13,150.8800048828125,152.6699981689453,150.69000244140625,150.97000122070312,699800.0,-0.004420971002663032,-7.425491851178495,0.05055977506129237,33.58183796215863,37.27347602226958,4.636029385086971,7.981959685823597,6.1437093535401175,1.3614376414822686,14.95447761314383,1.9799957275390625,-1.8215344836807787,-6.927495574951166,-16.48762107721464,2.6326299273123084,-11.707558326082903,-2.147432823819429,10.683971158004397,41.02969391981642,-7.888831288108101,4.780062751131737,2,5.879997253417969,5.879997253417969,5.077495574951172,1.4749908447265625,-65.8600082397461,3,-0.29540035711714063,-1.7340432439451983,151.5500030517578,-1.2629672650475186,152.0800018310547,1.263952628256517,149.1699981689453,-0.29540035711714063 6638,2020-02-14,152.41000366210938,152.5500030517578,151.27999877929688,151.41000366210938,475700.0,0.010140500595060331,-1.0158641736097656,-11.111563241776874,38.00664492247422,34.92061038170691,2.0047041407729296,6.094175987946272,4.539908900005315,-0.014273292540792681,15.474486866777168,1.6699981689453125,-2.638990518144425,-4.971997070312511,-14.70479920397699,4.760805063351967,-9.838398137144736,-0.10559600348028653,8.355133816258501,71.47763620156258,21.98423101360624,4.866401066832234,2,1.5349960327148438,4.349998474121094,3.4499969482421875,0.45499420166015625,-60.75,4,-0.3914441455849229,-7.425491851178495,150.8800048828125,-1.7340432439451983,151.5500030517578,-1.2629672650475186,152.0800018310547,-0.3914441455849229 6639,2020-02-18,152.66000366210938,153.35000610351562,151.72000122070312,152.52999877929688,594500.0,0.0016403122760513256,1.1589329021827002,0.1300048828125,34.365112718033444,34.32546592814179,0.0005323326166148945,5.453545617137195,4.214911524243945,-0.11718431422167441,15.341138809472854,1.6300048828125,-3.5352886921819504,-4.296497344970703,-14.075988871411056,5.48299418146965,-9.186243108190865,0.5932484182494591,7.354225567556426,69.80728890980023,23.097766605041954,4.889745763220175,2,-0.40000152587890625,4.099998474121094,3.8874969482421875,0.7449951171875,-62.35000610351561,1,-0.4103891001112874,-1.0158641736097656,152.41000366210938,-7.425491851178495,150.8800048828125,-1.7340432439451983,151.5500030517578,-0.4103891001112874 6640,2020-02-19,153.6999969482422,154.88999938964844,152.9600067138672,153.1999969482422,411600.0,0.0068124804217526425,-2.9388390632785253,3.8460093896713614,35.387809878056515,33.75369317363674,-1.214175145051854,4.026963591919383,3.0866031530728435,-1.0059010438857854,15.219279205481348,2.2299957275390625,-4.2632336640495225,-2.8800041198730355,-12.54589288210542,6.785884642359349,-7.712948500989228,1.9529402612431568,5.6083785276436515,71.66658795063415,28.04296508230138,4.832944381116187,2,-1.4399948120117188,3.0600051879882812,3.1074981689453125,-0.00499725341796875,-48.57999420166014,2,-0.45751464600551794,1.1589329021827002,152.66000366210938,-1.0158641736097656,152.41000366210938,-7.425491851178495,150.8800048828125,-0.45751464600551794 6641,2020-02-20,154.9499969482422,155.88999938964844,153.27999877929688,153.88999938964844,500200.0,0.008132726251262934,-1.2894754453828754,2.1199951171875,35.69951442144644,33.84433635550717,-2.641640849798847,2.4306050141267974,1.7219847024475143,-2.1022067709510566,14.882713074749146,2.6100006103515625,-5.3796731095782775,-1.3310043334960824,-10.798245863910921,8.136237196918756,-6.064625098703516,3.402616431711351,3.694875999090499,81.92301936400156,42.979508896806465,4.733620765207423,2,-2.8799972534179688,1.8100051879882812,1.9799995422363281,-1.2549972534179688,-50.159996032714844,3,-0.4001290817753923,-2.9388390632785253,153.6999969482422,1.1589329021827002,152.66000366210938,-1.0158641736097656,152.41000366210938,-0.4001290817753923 6642,2020-02-21,155.4600067138672,155.57000732421875,153.25999450683594,154.1999969482422,466600.0,0.0032914474067098354,2.1216157700476317,1.188691195946335,40.170011926209746,34.792396432777714,-3.3170543311172196,1.5420698534993278,1.1692638953936978,-2.425415158108393,15.057224842738638,2.3100128173828125,-5.320509147621976,-0.5304946899414062,-9.705199309706899,8.644209929824086,-5.117846999824167,4.056857619941354,2.561173856625544,90.67261130474213,52.48078598620973,4.587352309882746,2,-3.3900070190429688,1.2999954223632812,1.8149948120117188,-1.5900115966796875,-47.65000915527342,4,-0.46455683604222797,-1.2894754453828754,154.9499969482422,-2.9388390632785253,153.6999969482422,1.1589329021827002,152.66000366210938,-0.46455683604222797 6643,2020-02-24,149.17999267578125,153.4499969482422,149.14999389648438,150.02000427246094,629900.0,-0.04039633196237191,-8.555465134021667,-0.6666707033520636,25.768080670398263,34.605568073640185,2.7155144005486704,7.299257348001788,7.360758805042678,3.9925679750501217,15.177671799789882,6.3100128173828125,-5.46931820172378,-6.241007995605457,-15.630327303477799,3.148311312266884,-10.935667649541642,-1.5463483416692725,8.254917060481915,0.44508538349561816,-31.794815565968324,4.694659653936173,2,3.3400039672851562,7.580009460449219,8.095008850097656,5.5200042724609375,-49.60999298095703,0,-0.4300844562457935,2.1216157700476317,155.4600067138672,-1.2894754453828754,154.9499969482422,-2.9388390632785253,153.6999969482422,-0.4300844562457935 6644,2020-02-25,141.10000610351562,150.49000549316406,140.6199951171875,149.5,731200.0,-0.05416266905057554,-1.10897300046624,9.999854680205628,27.368431760553733,33.76613098235463,10.650391612732875,14.672090156512354,15.247162245610468,12.19894970889203,16.849835455057182,9.870010375976562,-5.72094973531506,-13.394494628906244,-24.52968193177898,-2.2593073260335075,-18.962088280342613,-7.826900977469876,15.783809048571754,3.143489535191634,-31.338519821456906,5.567593651436372,2,7.154991149902344,11.844993591308594,16.67499542236328,16.114990234375,-47.81000518798828,1,-0.35038979661797764,-8.555465134021667,149.17999267578125,2.1216157700476317,155.4600067138672,-1.2894754453828754,154.9499969482422,-0.35038979661797764 6645,2020-02-26,138.63999938964844,143.0800018310547,138.08999633789062,141.6199951171875,732300.0,-0.017434490485155885,-1.446080026328879,0.3547616539086143,24.437204749987416,32.75384988992426,12.29655832173654,16.15606350248629,17.467146508147152,14.805701236304287,18.869891878843433,4.9900054931640625,-5.830178354224074,-14.709001159667963,-27.39389120746833,-2.0241111118675974,-21.051446183568146,-8.36655613576778,16.942710159646964,3.089904255401225,-33.49051927683022,6.342445023900187,2,8.349998474121094,13.040000915527344,19.62999725341797,18.574996948242188,-44.540000915527344,2,-0.3486007071828019,-1.10897300046624,141.10000610351562,-8.555465134021667,149.17999267578125,2.1216157700476317,155.4600067138672,-0.3486007071828019 6646,2020-02-27,131.28999328613278,138.16999816894528,131.11000061035156,136.08000183105472,979400.0,-0.053015047142768834,-1.7417498740777941,1.60738772228966,19.720914498577358,31.21374728285968,18.406047542763787,22.21535461369504,24.47839202185517,22.23150310239768,20.78616959317856,7.529998779296875,-5.683223672245049,-20.516506958007852,-35.91327740364861,-5.119736512367098,-28.21489218082823,-12.818121735187475,22.54344494202215,0.735865193688511,-38.03421529766986,7.698385222820371,2,12.210006713867216,16.900009155273466,27.090003967285185,25.94000244140628,-39.469993591308565,3,-0.19932966621847548,-1.446080026328879,138.63999938964844,-1.10897300046624,141.10000610351562,-8.555465134021667,149.17999267578125,-0.19932966621847548 6647,2020-02-28,129.38999938964844,131.52999877929688,126.9000015258789,128.3800048828125,1424200.0,-0.014471734280186221,-1.3324916019033124,-0.21085442695225892,19.622747860292378,29.171092053728366,18.927542017848594,22.607685115832453,26.00185834750698,24.15518003150504,23.351707054596538,4.629997253417969,-6.053964287495745,-20.723500823974604,-38.13649299449443,-3.310508653454775,-29.429996909234518,-12.01700473871469,21.716626324370083,9.378524644385383,-32.05094224531392,8.706496085259914,2,12.005001068115234,16.695003509521484,29.430004119873047,27.955001831054688,-29.529998779296875,4,-0.19012287340724077,-1.7417498740777941,131.28999328613278,-1.446080026328879,138.63999938964844,-1.10897300046624,141.10000610351562,-0.19012287340724077 6648,2020-03-02,129.80000305175778,131.6300048828125,126.12000274658205,130.22999572753906,2231200.0,0.0031687430562128416,2.411754424088955,-0.4257376380474968,22.462343301363717,27.84856211854284,16.732643124669124,20.825468455679214,25.355786860598755,23.782341532321254,26.3591679993872,5.5100021362304545,-6.401804783428929,-18.764497375488304,-37.63320930039856,0.10421454942195396,-28.198853337943433,-9.330141413033175,17.917695275921176,15.100532993135884,-29.285868956325736,9.434355962455125,3,11.20499801635745,15.8950004577637,29.0200004577637,27.54499816894534,-28.63999938964841,0,-0.1694145221583354,-1.3324916019033124,129.38999938964844,-1.7417498740777941,131.28999328613278,-1.446080026328879,138.63999938964844,-0.1694145221583354 6649,2020-03-03,125.83999633789062,132.91000366210938,125.48999786376952,130.41000366210938,1429800.0,-0.030508525583686663,-1.815939196525506,10.628105039034073,13.776927727212339,25.447352990671263,18.42581817029935,22.96951338438322,29.076877598034628,27.78847860122343,28.55819009994283,7.420005798339858,-6.885721989070845,-20.824003601074224,-40.83270032240097,-0.8153068797474816,-30.82835196173761,-10.819655240410839,18.422070696812824,1.9897577895494158,-40.236705707480986,10.004348360663373,3,14.85000228881836,19.54000473022461,32.98000717163086,31.5050048828125,-20.8699951171875,1,-0.20875713133787233,2.411754424088955,129.80000305175778,-1.3324916019033124,129.38999938964844,-1.7417498740777941,131.28999328613278,-0.20875713133787233 6650,2020-03-04,126.0199966430664,127.61000061035156,124.05999755859376,127.27999877929688,2047800.0,0.0014303902607599728,2.697908678012693,0.2757111853088481,14.413167558392857,23.082203339220868,15.540774113889114,21.698327661719304,28.58323657950706,27.636324316425515,30.13486177621464,3.5500030517577983,-7.746708391344185,-19.245003128051763,-40.93597472601098,2.44596846990747,-30.090488927031373,-8.399517329072154,14.863097940868926,13.890850458466513,-27.295984453253187,10.845485798979615,3,13.795005798339844,18.645004272460938,32.402503967285156,31.32500457763672,-19.12999725341797,2,-0.25972065227268726,-1.815939196525506,125.83999633789062,2.411754424088955,129.80000305175778,-1.3324916019033124,129.38999938964844,-0.25972065227268726 6651,2020-03-05,125.58000183105469,126.48999786376952,123.01000213623048,123.38999938964844,1887100.0,-0.0034914682092711535,-1.3593215780190486,-1.7380942289177783,14.506183146494536,20.230666808141393,12.713467563356573,20.949685315746933,28.73605181870991,28.08145136787317,31.82933107444128,3.479995727539034,-8.671586941335192,-18.248498153686512,-41.18678243909318,4.689786131720155,-29.717640296389845,-6.779356010983179,11.938473347812334,25.959588875881995,-14.617280378090673,11.469142142703333,3,12.64999771118164,18.560001373291016,32.88750076293945,31.764999389648438,-19.800003051757812,3,-0.2506768824488813,2.697908678012693,126.0199966430664,-1.815939196525506,125.83999633789062,2.411754424088955,129.80000305175778,-0.2506768824488813 6652,2020-03-06,120.16000366210938,123.2699966430664,117.3000030517578,122.08999633789062,1125900.0,-0.043159723601827515,1.7832181512294258,-0.8812742119784844,9.208210792781173,18.390681266183943,14.080265771270007,24.961434024844095,33.78642867406762,33.442543978627924,33.97539884241185,8.27999877929689,-10.001632253539412,-21.961996841430675,-46.63584950411246,2.711855821251106,-34.298923172771566,-9.625070510089785,14.456776908230324,18.32159191880494,-17.58866157075242,12.336926331340887,3,13.735000610351562,21.125,38.649993896484375,37.4949951171875,-14.19000244140625,4,-0.23585222289920538,-1.3593215780190486,125.58000183105469,2.697908678012693,126.0199966430664,-1.815939196525506,125.83999633789062,-0.23585222289920538 6653,2020-03-09,110.12000274658205,114.37999725341795,109.98999786376952,113.5,1932400.0,-0.08355526472652142,-1.4120829254898648,1.751300559754586,6.873491466357692,16.11346567793994,20.111915721269426,33.368140604283,43.3283307102415,43.383500318118294,35.91576311240654,10.170005798339858,-11.90326795218266,-29.87899780273436,-57.850452302112004,-1.907543303356718,-43.86472505242317,-15.89327055304554,21.033422320041282,0.5672113871015902,-29.772432886831762,13.985727249688818,3,16.414997100830064,27.50999832153319,48.689994812011705,47.53499603271483,-7.520004272460952,0,-0.09317110316317112,1.7832181512294258,120.16000366210938,-1.3593215780190486,125.58000183105469,2.697908678012693,126.0199966430664,-0.09317110316317112 6654,2020-03-10,114.11000061035156,114.19000244140624,107.41000366210938,110.4000015258789,1808300.0,0.03623317984246377,2.5038728514004154,-1.097633757163854,12.129346140552386,14.745925832447158,13.288155945767215,28.055269580235006,38.86246630106763,39.288232495908375,37.317796598119166,6.779998779296861,-14.207560462793452,-24.136000061035162,-54.01675858170802,5.74475845963768,-39.076379321371576,-9.195620800698734,12.810739015701003,33.168306734943464,7.723447812042604,14.940379260336423,3,8.680000305175767,22.230003356933594,44.69999694824219,43.54499816894531,-15.0,1,-0.11348695889032723,-1.4120829254898648,110.12000274658205,1.7832181512294258,120.16000366210938,-1.3593215780190486,125.58000183105469,-0.11348695889032723 6655,2020-03-11,107.18000030517578,112.27999877929688,106.0,111.18000030517578,1752000.0,-0.060730876067904616,1.0258070549784284,-1.078167381965423,8.783450999753086,13.530652110355572,17.08267969597327,33.148545250388935,45.23303120247428,46.07271432489114,38.82039854524262,8.110000610351562,-15.902709520422377,-28.82100028991698,-60.985053452374586,3.3430528725406106,-44.903026871145784,-12.738973708688178,15.838592128088152,5.758908873593695,-12.023752011444822,16.082026581228796,3,12.275001525878906,25.639999389648438,52.459999084472656,51.30500030517578,-1.220001220703125,2,-0.020619509966225746,2.5038728514004154,114.11000061035156,-1.4120829254898648,110.12000274658205,1.7832181512294258,120.16000366210938,-0.020619509966225746 6656,2020-03-12,102.33999633789062,103.5,96.2699966430664,99.05999755859376,2323700.0,-0.04515771555797832,1.5821412417371024,-0.8199996948242152,7.353886960034814,12.167445343660289,19.427250309512445,35.956330596248335,49.479674066422206,50.75210801688928,41.05956101628953,10.910003662109375,-17.45680062721202,-31.200503921508783,-65.79350745019542,3.3924996071778395,-48.49700568585209,-13.904002157165479,17.274877608720516,22.481480351200812,13.343932249170484,17.29650176434331,3,12.250003814697266,23.930004119873047,56.68500518798828,56.14500427246094,1.8300018310546875,3,0.044459675733574455,1.0258070549784284,107.18000030517578,2.5038728514004154,114.11000061035156,-1.4120829254898648,110.12000274658205,0.044459675733574455 6657,2020-03-13,106.30999755859376,108.18000030517578,98.70999908447266,106.55999755859376,1578100.0,0.0387922744065341,4.426926255131843,-0.07621954056141232,14.2571333628823,11.255755350495685,13.230371727108164,30.014932726283305,44.90733318876052,46.647102951685085,42.82626556460606,9.470001220703125,-18.769451282208067,-25.002002334594707,-60.619053459623544,10.61504879043413,-42.81052789710914,-7.193476772080288,8.635900927308427,55.43898717368659,43.334657094550295,17.808525562514422,3,8.280002593994126,19.960002899169908,52.71500396728514,52.1750030517578,-4.729995727539077,4,-0.004985408630122201,1.5821412417371024,102.33999633789062,1.0258070549784284,107.18000030517578,2.5038728514004154,114.11000061035156,-0.004985408630122201 6658,2020-03-16,92.75,103.5500030517578,90.9499969482422,91.2300033569336,1447300.0,-0.12755148029346952,-11.115335380055965,-6.079986572265625,13.063409407338924,11.176475537176417,23.4479370555203,40.97710049842516,57.63246264141702,59.98293354785224,44.82526149219987,15.360000610351562,-19.590236916914762,-35.578999710082996,-73.66384776056537,2.505848340399382,-54.621423735324186,-16.536575684841807,18.460718117335034,7.745278082172842,-5.265646978925135,19.042424025241186,3,16.529998779296875,30.669998168945312,66.39750289916992,65.73500061035156,12.510002136230483,0,0.1425337058835916,4.426926255131843,106.30999755859376,1.5821412417371024,102.33999633789062,1.0258070549784284,107.18000030517578,0.1425337058835916 6659,2020-03-17,90.01000213623047,97.3000030517578,82.86000061035156,94.86000061035156,1277100.0,-0.02954175594360675,1.9681392516923115,-3.190795516716944,13.007762992691042,11.020319474320662,22.98843922000239,40.87873694483187,59.490474409446534,62.51392723400454,47.359335408734864,14.440002441406236,-20.500437490950418,-35.18649749755859,-75.10684194701741,4.733846951900219,-55.14666972228798,-15.226325272829186,18.169998168945312,24.303201804499736,9.622702406689577,19.960172224729405,3,14.664997100830078,29.36499786376953,68.44999694824219,68.44999694824219,17.56999969482422,1,0.13987330340061122,-11.115335380055965,92.75,4.426926255131843,106.30999755859376,1.5821412417371024,102.33999633789062,0.13987330340061122 6660,2020-03-18,83.37999725341797,90.23999786376952,76.91000366210938,84.12000274658203,1332800.0,-0.0736585348901333,1.0539289043645113,0.1525785002021397,13.151827058613222,10.869835464556072,25.629049897440865,44.23856089877651,65.05042194767185,68.89648832363,50.68039991536077,13.329994201660142,-22.04911944078394,-38.30050239562988,-79.99787432820048,3.396869536940727,-59.14918836191518,-17.451816429344575,20.17000579833983,20.690739641455018,4.070925965734418,20.848685966285302,3,16.710002899169922,33.02000427246094,73.3800048828125,73.3800048828125,26.380004882812514,2,0.18865440003703982,1.9681392516923115,90.01000213623047,-11.115335380055965,92.75,4.426926255131843,106.30999755859376,0.18865440003703982 6661,2020-03-19,92.9499969482422,94.0,82.62999725341797,83.0,1011000.0,0.114775725714382,-1.1272217305661023,-13.44584201084605,24.931206340668595,12.616834969876894,12.229825385016042,31.395165449374446,54.57300929717768,59.10679411072458,54.26915559990648,11.370002746582031,-22.85413385584728,-25.63050270080565,-66.11459641619943,14.853591014588147,-45.87254955850254,-5.388455843108758,5.272006225585912,51.29515512656578,32.36480245801264,20.2420468576969,3,2.69500350952147,23.450004577636705,63.81000518798827,63.81000518798827,21.0,3,0.13996775216114177,1.0539289043645113,83.37999725341797,1.9681392516923115,90.01000213623047,-11.115335380055965,92.75,0.13996775216114177 6662,2020-03-20,83.23999786376953,94.37999725341795,82.37999725341797,94.37999725341795,1417100.0,-0.10446475958336543,1.1543986817720497,-1.1195982719991135,21.602827957160386,14.253427913299417,18.050135023686238,37.331197135904944,63.17732325793918,68.51269800480651,58.019047861395244,11.999999999999986,-24.155868370236675,-31.729501342773432,-71.23469167457273,7.775688989025866,-51.48209650867307,-11.976906176873783,-6.329994201660156,23.76124004011734,4.1668939479214835,19.752595165899645,3,12.310005187988281,33.160003662109375,73.52000427246094,73.52000427246094,31.51000213623047,4,0.25144162472745113,-1.1272217305661023,92.9499969482422,1.0539289043645113,83.37999725341797,1.9681392516923115,90.01000213623047,0.25144162472745113 6663,2020-03-23,85.0199966430664,85.98999786376953,77.27999877929688,83.11000061035156,1139800.0,0.021383935907951512,3.5246766423516775,-0.17145387229461265,24.423557621292332,15.619451411159408,13.784902906494608,32.14618941368789,60.20860876744325,66.43490917317072,60.997698038746286,8.709999084472656,-25.63926424323101,-26.74150276184082,-64.94848720410849,11.465481680426848,-45.84499498297467,-7.638010540706986,-7.760593109130866,39.774365981954396,17.21153143493822,19.103492221133838,3,9.575004577636719,31.3800048828125,71.74000549316406,71.74000549316406,36.24000549316408,0,0.19477776807626812,1.1543986817720497,83.23999786376953,-1.1272217305661023,92.9499969482422,1.0539289043645113,83.37999725341797,0.19477776807626812 6664,2020-03-24,91.66000366210938,93.02999877929688,87.62999725341797,88.87999725341797,821500.0,0.07809935640105059,-1.0454526407354265,1.4555037607800374,30.083473145124515,17.986120538422902,4.051529438552308,22.78030807215532,52.4895960140891,59.54850776019612,62.171542417489114,8.010002136230469,-26.344165975813,-17.62949562072754,-54.20682926801476,18.94783802655968,-35.91816244437115,0.6591712029160703,-14.3800048828125,84.43048317624002,58.260325994017144,18.288666823643613,3,0.8849983215332031,24.73999786376953,63.69249725341797,65.0999984741211,27.14999389648439,1,0.14837440465587837,3.5246766423516775,85.0199966430664,1.1543986817720497,83.23999786376953,-1.1272217305661023,92.9499969482422,0.14837440465587837 6665,2020-03-25,90.30999755859376,94.97000122070312,84.81999969482422,90.79000091552734,1763000.0,-0.014728409879757431,1.2963794051318875,-0.17266267999703097,29.769416749201014,20.476734959441366,3.0808534228938385,21.422232887715168,52.6730162515468,60.616859092570664,63.1359921228811,10.150001525878906,-25.823867713703706,-16.563001632690415,-51.31630219497619,18.190298929595357,-33.9396519138333,0.813648648452471,-13.02999877929689,73.65741651226749,45.50007444063012,17.376650281142883,3,2.235004425048814,26.090003967285142,64.2000045776367,66.4500045776367,24.61000061035155,2,0.19123025954303707,-1.0454526407354265,91.66000366210938,3.5246766423516775,85.0199966430664,1.1543986817720497,83.23999786376953,0.19123025954303707 6666,2020-03-26,105.12000274658205,105.5999984741211,88.81999969482422,90.68000030517578,2848100.0,0.1639907605841695,1.179221484383515,-30.083128029882506,42.21209728108064,23.582842061463403,-12.620519825800784,4.797059830740267,36.91087631706257,45.49014254574446,62.814028276803214,16.779998779296875,-25.512827532372896,-0.4444969177245923,-33.24260822578292,32.35361439033373,-16.84355257175376,15.954558736304577,-27.132403869628916,98.30509981387192,66.05726479494487,16.399055654029162,3,-13.865001678466811,11.27999877929686,49.38999938964842,51.63999938964842,11.180000305175753,3,0.04414002348187074,1.2963794051318875,90.30999755859376,-1.0454526407354265,91.66000366210938,3.5246766423516775,85.0199966430664,0.04414002348187074 6667,2020-03-27,104.79000091552734,108.25,100.83999633789062,101.45999908447266,1725600.0,-0.0031392867430782845,-2.2428848080133554,0.23060950609717415,46.931490777175526,27.34596221366747,-14.001177315545704,3.3619664123144304,36.265922199866395,45.466204875923154,61.990081689678135,7.410003662109375,-24.234941648902918,0.45550117492675213,-30.366018700976184,31.27702105082969,-14.955258763024716,15.86626111287822,-25.145658062744133,88.82790136230383,50.400957316431715,15.410759937951466,3,-12.209999084472656,11.450004577636719,49.625,51.970001220703125,11.199996948242173,4,0.08741288245716161,1.179221484383515,105.12000274658205,1.2963794051318875,90.30999755859376,-1.0454526407354265,91.66000366210938,0.08741288245716161 6668,2020-03-30,107.80999755859376,109.3499984741211,102.13999938964844,104.79000091552734,1255900.0,0.028819511562948374,1.3639347173808907,0.906905400142053,46.33209037365725,31.04866525599705,-16.383116781816767,-1.4650493139142355,32.219228512880065,42.07701669001527,61.006091988983634,7.209999084472656,-22.167735981163602,4.574998092651384,-23.90120850181536,33.05120468711813,-9.663105204581996,18.813101389884764,-25.87720213403321,93.72196904947636,52.37314029805303,14.238103297233375,3,-14.67999649047853,7.370002746582017,46.60500335693358,48.950004577636705,7.209999084472642,0,0.06437253129177001,-2.2428848080133554,104.79000091552734,1.179221484383515,105.12000274658205,1.2963794051318875,90.30999755859376,0.06437253129177001 6669,2020-03-31,99.56999969482422,109.16000366210938,99.04000091552734,107.0,1763600.0,-0.07643073973071168,-1.3839824011660666,-2.4602677364672716,45.63596796337472,34.658014245414996,-7.42526916415089,4.960272314539964,39.30755208841384,49.89919351712561,60.47379116885509,10.120002746582031,-21.22170131199384,-2.3514999389648494,-28.787873717335685,24.084873839406,-15.569686828150267,10.866686950220569,-14.89548396530762,60.130455499447,13.68985985916408,13.218186889185423,3,-6.255001068115234,14.1300048828125,55.06999969482422,57.19000244140625,24.239997863769545,1,0.21783672298769474,1.3639347173808907,107.80999755859376,-2.2428848080133554,104.79000091552734,1.179221484383515,105.12000274658205,0.21783672298769474 6670,2020-04-01,93.29000091552734,96.20999908447266,92.48999786376952,95.5199966430664,781100.0,-0.06307119412016349,1.0609421560961256,0.300134002146088,44.89450854973263,36.876158935311,0.45627778372491434,9.130629834169497,44.33722321943549,55.70959419993869,59.962747268999074,7.080001831054702,-19.04848679424323,-6.994998931884766,-31.099558051259038,17.109560187489507,-19.047278491571902,5.0572806278023705,-6.147936911550289,21.773022340414464,-26.554054515932066,12.05227955968714,4,0.024997711181640625,16.705001831054688,57.30999755859375,59.654998779296875,29.290000915527344,2,0.2735555407076733,-1.3839824011660666,99.56999969482422,1.3639347173808907,107.80999755859376,-2.2428848080133554,104.79000091552734,0.2735555407076733 6671,2020-04-02,94.0999984741211,94.91999816894531,90.18000030517578,91.87999725341795,1204500.0,0.00868257638165515,1.4559570540263826,-0.9955181497827564,42.857144132342796,39.237749621442376,-0.19381916044538627,6.156978180172757,42.27020268211817,54.40471306430703,59.38947941931938,4.739997863769531,-16.529391253078614,-4.611001205444339,-25.681104720688225,16.459102309799547,-15.146052963066282,5.924050552177604,-4.737141023129638,20.448610033231848,-25.8643892037685,10.535051757621943,4,-0.7849998474121094,13.440002441406236,55.23500061035156,57.58000183105469,24.8800048828125,3,0.22125398546685449,1.0609421560961256,93.29000091552734,-1.3839824011660666,99.56999969482422,1.3639347173808907,107.80999755859376,0.22125398546685449 6672,2020-04-03,91.81999969482422,94.29000091552734,88.80999755859375,93.79000091552734,806300.0,-0.02422953045981091,2.6902364340687006,-0.8873874493092252,49.37323077305943,42.00993552719427,3.8344809919388467,6.54027721736324,43.229806339878024,56.165797845789655,58.36806195697517,5.480003356933594,-13.457943238629241,-5.47399978637695,-24.145832289588355,13.197832716834455,-14.80991603798266,3.8619164652287594,17.529998779296875,14.65434275591993,-35.027899209670025,9.335916251605706,4,5.2649993896484375,13.090003967285156,54.025001525878906,56.37000274658203,24.290000915527344,4,0.26660861945432446,1.4559570540263826,94.0999984741211,1.0609421560961256,93.29000091552734,-1.3839824011660666,99.56999969482422,0.26660861945432446 6673,2020-04-06,99.86000061035156,100.94000244140624,95.23999786376952,95.77999877929688,1222300.0,0.0875626327842447,-1.2093025318926087,-2.0710656359890325,56.195745910202746,44.91129916775853,-2.0999198238771015,-2.432504357021031,33.958178575213424,47.64565264210657,56.49225340812223,9.120002746582017,-11.474836774320465,3.079001235961911,-14.649013660017843,20.807016131941666,-5.785006212027966,11.943008683951788,9.079197845458978,54.29975301014203,1.3491017986035487,8.864007447989877,4,-2.7750015258789062,5.0500030517578125,43.880001068115234,46.22500228881836,10.05999755859375,0,0.16152610809964196,2.6902364340687006,91.81999969482422,1.4559570540263826,94.0999984741211,1.0609421560961256,93.29000091552734,0.16152610809964196 6674,2020-04-07,101.16000366210938,105.43000030517578,100.7699966430664,104.0,958300.0,0.013018255996516181,-1.5745802791254462,-0.696077221405678,61.987596886145795,48.491096960752394,-2.1351681469919868,-5.009260301174294,31.446565070306093,45.866753251962905,54.167355399954985,5.569999694824219,-7.936623801579842,5.02650413513183,-10.889976607798232,20.942984878061893,-2.931736236333194,12.984744506596854,7.376610775756831,74.30808701915198,16.5630882440975,7.95824037146503,4,-2.080005645751953,3.75,42.189998626708984,44.53499984741211,9.479995727539062,1,0.1370106018110837,-1.2093025318926087,99.86000061035156,2.6902364340687006,91.81999969482422,1.4559570540263826,94.0999984741211,0.1370106018110837 6675,2020-04-08,104.97000122070312,106.83000183105469,102.1999969482422,102.44000244140624,566000.0,0.037663082450251295,-2.0764052234569097,-0.890845789320988,58.7865516546749,50.33270300226287,-4.075541515766744,-9.47932451170962,26.382352030720682,41.59674902339526,51.581104504231504,5.6699981689453125,-4.556212038324389,8.947001647949222,-6.674525902757765,24.568529198656208,1.1362378725957285,16.757765423302715,3.172080879577635,89.67813446529473,29.83185136202131,7.810763775353495,4,-5.890003204345703,-2.7099990844726562,38.064998626708984,40.40999984741211,6.55999755859375,2,0.17947981441172778,-1.5745802791254462,101.16000366210938,-1.2093025318926087,99.86000061035156,2.6902364340687006,91.81999969482422,0.17947981441172778 6676,2020-04-09,106.88999938964844,108.4000015258789,104.8000030517578,105.87000274658205,643400.0,0.018290922612341776,-1.2784829074789774,0.4031609230063972,69.50998045762513,52.84142407786837,-6.390043188657572,-11.637637895194786,23.185569465617277,39.25453452029234,48.3694430169883,3.599998474121108,-1.8179701150962018,10.63949966430664,-5.493530819662396,26.772530148275678,2.572984422322122,18.70601490629116,-18.080001831054688,92.29197636329151,26.729435295777222,8.066515241984515,4,-7.810001373291016,-5.189998626708984,35.35000228881836,37.775001525878906,11.91000366210936,3,0.1467864396201477,-2.0764052234569097,104.97000122070312,-1.5745802791254462,101.16000366210938,-1.2093025318926087,99.86000061035156,0.1467864396201477 6677,2020-04-13,105.77999877929688,106.72000122070312,102.87000274658205,106.1500015258789,339800.0,-0.01038451320693956,4.099328513179615,-0.3627489846140088,67.31731618972776,55.17311583520954,-5.727109966242438,-11.140561715820496,22.94377873525329,39.90954303027115,46.25896231930993,4.019996643066392,1.2433481214239919,9.555998992919925,-6.509056287087361,25.62105427292721,1.5234713529162747,17.588526632923575,-16.578201141357425,80.09117007979557,10.801186745726227,8.032527640003646,4,-6.7949981689453125,-5.689998626708984,35.40500259399414,38.36000442504883,9.620002746582031,0,0.12478733909968809,-1.2784829074789774,106.88999938964844,-2.0764052234569097,104.97000122070312,-1.5745802791254462,101.16000366210938,0.12478733909968809 6678,2020-04-14,105.97000122070312,108.6999969482422,105.68000030517578,108.02999877929688,595800.0,0.0017962038532697289,-1.2878767736901533,5.5675196403901275,63.37632836887868,57.144266991376654,-6.934835970896643,-10.84542397405761,21.45594949346821,39.26087458997583,43.54588195590749,3.0199966430664205,2.058980530320383,9.085001373291021,-7.458949362723146,25.62895210930519,0.8130260052839446,17.356976741298098,-16.384239505004885,65.57382569383701,-1.7265893524577933,8.271975368007082,4,-7.215003967285156,-10.325000762939453,31.62000274658203,35.31500244140625,12.239997863769531,1,0.09568745185281169,4.099328513179615,105.77999877929688,-1.2784829074789774,106.88999938964844,-2.0764052234569097,104.97000122070312,0.09568745185281169 6679,2020-04-15,102.5999984741211,104.51000213623048,100.8499984741211,103.62000274658205,408100.0,-0.03180147879363848,1.6142854807330587,0.49514829190246906,61.070077862153276,58.941552470534496,-3.4529418650898407,-6.834244163827492,23.363236682249735,42.14316827494531,40.53084646554765,5.120002746582031,2.216992786830957,5.085498809814453,-11.314476598861148,21.485474218490054,-3.1144888945233475,13.285486514152254,-12.249667349121097,22.292997963874527,-42.37730645910143,8.199987704337804,4,-3.845001220703125,-7.049995422363281,29.482501983642578,35.03000259399414,13.669998168945312,2,0.0713450273263947,-1.2878767736901533,105.97000122070312,4.099328513179615,105.77999877929688,-1.2784829074789774,106.88999938964844,0.0713450273263947 6680,2020-04-16,99.11000061035156,103.16999816894531,97.55999755859376,103.13999938964844,451700.0,-0.0340155742268341,1.743279038359653,3.9509626460424,43.19981574811495,58.979627094509176,1.0610199003992449,-2.2191478346042004,25.63735060154906,45.15693608185114,37.25863114440629,5.610000610351548,2.085051237838627,0.8090007781982393,-14.185355937506088,15.803357493902567,-6.6881775796539245,8.306179136050403,-8.02568285242188,13.913852214373543,-44.580932236218885,7.4971783578521665,4,-0.35500335693359375,-4.5149993896484375,30.455001831054688,37.230003356933594,18.5,3,0.11633537189275955,1.6142854807330587,102.5999984741211,-1.2878767736901533,105.97000122070312,4.099328513179615,105.77999877929688,0.11633537189275955 6681,2020-04-17,105.95999908447266,106.80999755859376,101.01000213623048,101.80999755859376,534300.0,0.06911510878757521,-1.0173923889059269,-1.0297773654916478,51.15361700463089,59.17744778690601,-4.391533572949541,-8.479229361823826,17.61600319386875,37.863948780121234,34.40163110033345,7.699996948242202,2.807684439264193,7.0084991455078125,-8.136484482317158,22.153482773332783,-0.5639926684046657,14.58099095942029,-14.171054158930474,75.40396755931944,19.889117644851694,7.572491813912485,4,-3.990001678466797,-12.829998016357422,20.177501678466797,29.675003051757812,15.139999389648438,4,0.05256700399160774,1.743279038359653,99.11000061035156,1.6142854807330587,102.5999984741211,-1.2878767736901533,105.97000122070312,0.05256700399160774 6682,2020-04-20,104.16999816894531,106.23999786376952,103.25,104.7699966430664,404800.0,-0.01689317601919127,-1.4508231321232472,-0.1445778924127083,46.32174645922358,58.080336736797214,-0.7436589715273527,-5.313219403544593,18.190349427412997,39.21297992863202,31.46790079404907,2.989997863769517,4.124018093390703,4.1719982147216825,-9.189282797314746,17.53327922675811,-2.5086422912965247,10.85263872073989,-11.704611162495127,59.335735839390836,8.29634876576442,6.6806405060182135,4,-1.0400009155273295,-11.039997100830078,16.26000213623047,26.60000228881836,18.709999084472642,0,0.14044355514996942,-1.0173923889059269,105.95999908447266,1.743279038359653,99.11000061035156,1.6142854807330587,102.5999984741211,0.14044355514996942 6683,2020-04-21,101.58000183105469,103.3499984741211,101.08000183105469,101.62999725341795,1142600.0,-0.024863169659368856,-3.3238219800181654,0.08332591584754062,52.29295277451159,57.003154057726746,2.3646452236661872,-1.49566115929818,19.56465750309124,41.29233214774001,28.229278090530606,3.089996337890625,5.623420584171242,0.7540016174316406,-10.600929164070322,12.108932398933604,-4.923463773319341,6.431467008182622,-8.46523042693282,43.4595056482262,-6.164308948426353,5.677465390750979,4,1.5499954223632955,-8.450000762939453,18.849998474121094,29.189998626708984,20.169998168945312,1,0.13605039816606124,-1.4508231321232472,104.16999816894531,-1.0173923889059269,105.95999908447266,1.743279038359653,99.11000061035156,0.13605039816606124 6684,2020-04-22,105.26000213623048,105.7699966430664,102.19000244140624,104.0500030517578,355600.0,0.0362276062102882,2.2107742679334623,-24.202197466816543,64.51613201685093,57.63977409796853,-0.7516532799146773,-4.3263572327522155,14.796597431316513,37.08501029869534,26.032734118093497,4.189994812011719,6.804399922461499,3.754001998901387,-6.896775431016721,14.404779428819495,-1.571386716057674,9.079390713860448,-11.5218217103438,83.24329273120777,28.85328319052107,5.325388714959055,4,-2.1300048828125,-12.130001068115249,11.08999633789061,22.84999847412108,16.43999481201172,2,0.1230286593713148,-3.3238219800181654,101.58000183105469,-1.4508231321232472,104.16999816894531,-1.0173923889059269,105.95999908447266,0.1230286593713148 6685,2020-04-23,107.58000183105469,109.12000274658205,105.04000091552734,106.12999725341795,392600.0,0.02204065787326881,-1.2479365940087217,1.1983517973227578,65.76977542195962,57.22419576067236,-2.975383254182617,-5.571865500242367,11.299250665230687,34.26993657944627,23.381626528118964,4.080001831054702,6.855445171350979,5.210501480102536,-4.364310924783936,14.785313884989009,0.4230952776593,9.997907682545772,-13.243348744273788,81.01108755082326,21.405384191569226,4.7874062024432344,4,-4.240001678466783,-14.450000762939453,4.444997787475586,16.485000610351562,14.65999603271483,3,0.08077704651519357,2.2107742679334623,105.26000213623048,-3.3238219800181654,101.58000183105469,-1.4508231321232472,104.16999816894531,0.08077704651519357 6686,2020-04-24,109.76000213623048,110.87999725341795,107.29000091552734,108.13999938964844,827900.0,0.02026399208097529,-1.1626485951112036,1.1172397463892019,71.03658852978488,57.63744824290093,-5.258441991875117,-7.7855968752061955,7.960046795476046,31.606185131981604,22.20917588303576,3.589996337890611,6.398909995766417,7.1585018157959155,-2.9090978907111236,17.226101522302955,2.124701962542403,12.192301669049428,-14.536348069861518,88.57147305771511,22.31806347601892,5.033799853253519,4,-5.540004730224624,-15.680004119873061,-1.5150012969970845,11.330001831054673,16.989997863769517,4,0.07151966400636467,-1.2479365940087217,107.58000183105469,2.2107742679334623,105.26000213623048,-3.3238219800181654,101.58000183105469,0.07151966400636467 6687,2020-04-27,113.9499969482422,114.45999908447266,110.3499984741211,110.98999786376952,449300.0,0.03817415024109816,1.065325197875273,1.8271568308867523,68.16189581931137,58.16917795961567,-9.127501589977243,-11.862350785189804,2.657235606430689,26.997239543504563,21.219868329222656,4.699996948242173,6.128129167286858,10.890496826171884,-0.36020834733297136,22.14120199967674,5.265144239419456,16.51584941292431,-17.473835426909318,96.18832405888445,27.24873839715336,5.625352586752426,4,-7.939998626708999,-18.079998016357436,-7.927495956420913,7.1400070190429545,18.139999389648423,0,0.06274683385140012,-1.1626485951112036,109.76000213623048,-1.2479365940087217,107.58000183105469,2.2107742679334623,105.26000213623048,0.06274683385140012 6688,2020-04-28,114.75,117.97000122070312,112.98999786376952,116.06999969482422,623100.0,0.007020650049873733,-1.0578509400383613,-0.44594598077700853,67.7461461488587,58.91096332480517,-9.556002673985986,-12.770519106961515,0.681444440034042,25.778205428001286,20.49067031635612,4.980003356933608,5.001909876792624,11.34349975585937,-0.9077268000280441,23.594726311746783,5.2178864779156555,17.469113033803083,-16.475454722353135,79.59441400637041,10.865715626725091,6.125613277943709,4,-6.9850006103515625,-17.125,-8.77499771118164,6.340003967285156,15.830001831054716,1,0.07084964926725879,1.065325197875273,113.9499969482422,-1.1626485951112036,109.76000213623048,-1.2479365940087217,107.58000183105469,0.07084964926725879 6689,2020-04-29,121.26000213623048,121.6999969482422,116.91000366210938,117.62000274658205,603300.0,0.05673204476017846,1.119471207405263,-2.757575932722596,69.87070232312192,61.8743951664726,-14.685009891583391,-18.521869757658408,-6.9610007013629485,18.881496085607566,19.616685909051384,6.949996948242202,4.28163420796723,16.769001770019543,2.3071055149561346,31.23089802508295,9.538053642487839,23.999949897551247,-20.62200214541687,97.35897408890307,29.98808409535036,7.230948127531703,4,-9.90500259399414,-18.00000381469728,-15.762500762939467,-0.1699981689453267,13.739997863769517,2,0.004040886154851098,-1.0578509400383613,114.75,1.065325197875273,113.9499969482422,-1.1626485951112036,109.76000213623048,0.004040886154851098 6690,2020-04-30,118.80999755859376,120.12999725341795,117.9000015258789,119.20999908447266,663900.0,-0.020204556609559,-1.0090109595537695,-0.10989054751394489,64.3545242562168,63.34116263887104,-10.221597876395805,-14.821867096038758,-5.728784139230683,20.914805094284603,18.183640629788574,3.3600006103515767,3.8997720988594295,13.042997360229506,-1.7570978464783735,27.843092566937386,5.642949756875566,20.443044963583446,-15.223317993740153,79.94448171194979,15.076319116526534,7.400047603353942,4,-7.419998168945327,-15.549999237060561,-14.337495803833022,2.280006408691392,18.880004882812457,3,0.024324547168037558,1.119471207405263,121.26000213623048,-1.0578509400383613,114.75,1.065325197875273,113.9499969482422,0.024324547168037558 6691,2020-05-01,114.91999816894531,117.5199966430664,114.01000213623048,117.0999984741211,656600.0,-0.03274134727365863,1.3245022572422394,5.449979972915946,60.31602568849683,64.89608255323473,-5.505974618729667,-9.794267858031304,-3.1671804500560654,24.341938269060563,16.3019249104231,4.799995422363281,3.8346186480317215,8.11199798583985,-6.151966247647891,22.37596221932759,0.980015869095979,15.24398010258372,-8.797454170417296,40.26431990492491,-21.741420145285282,7.131982116743872,5,-3.529998779296875,-9.665000915527344,-10.44749641418457,6.170005798339844,16.32000732421875,4,0.06369648287030927,-1.0090109595537695,118.80999755859376,1.119471207405263,121.26000213623048,-1.0578509400383613,114.75,0.06369648287030927 6692,2020-05-04,116.3000030517578,116.41999816894531,112.11000061035156,113.91000366210938,442600.0,0.01200839631744266,2.2775776141657817,-1.0963298417775722,61.3541444093769,65.90288162377533,-5.570150823440159,-9.745937682841983,-5.903375552298101,22.536243000541177,14.12385527153405,4.30999755859375,5.291858317914347,8.268002700805653,-4.725377321842743,21.261382723454048,1.7713126894814621,14.764692712129843,-7.996615640269795,43.6913872933537,-17.125111240797978,6.496690011324195,5,-4.3550033569335795,-11.04500579833983,-12.472501754760728,4.790000915527358,10.729995727539077,0,0.08985379771307112,1.3245022572422394,114.91999816894531,-1.0090109595537695,118.80999755859376,1.119471207405263,121.26000213623048,0.08985379771307112 6693,2020-05-05,115.98999786376952,119.31999969482422,115.70999908447266,117.98999786376952,464100.0,-0.0026655647450870568,-1.8203156664998048,-0.8368202973868569,65.77892633239266,66.04319210327996,-3.3538175062240896,-8.606830841200733,-6.7786699784983,22.428324786329327,12.966337780235932,3.6100006103515625,5.888486542921811,7.151497650146467,-5.70783805378494,20.010833354077874,0.7218297981807638,13.58116550211217,-5.8110851171359315,40.458798071568154,-24.188411486690953,6.4296678519657045,5,-2.6199989318847514,-10.735000610351548,-11.579994201660142,5.100006103515639,0.8100051879882812,1,0.13880505880369598,2.2775776141657817,116.3000030517578,1.3245022572422394,114.91999816894531,-1.0090109595537695,118.80999755859376,0.13880505880369598 6694,2020-05-06,115.0199966430664,117.0199966430664,113.56999969482422,116.54000091552734,656100.0,-0.008362800573911366,1.782260396606144,0.7600021362304688,69.93233717288095,66.50569896449345,-0.954101068523002,-6.898946539056098,-6.76919621168382,22.96588888820466,12.247486789183732,3.4499969482421875,6.976405821691344,5.488496780395508,-7.119926165267543,18.09691972605856,-0.8157146924360177,11.792708253227033,-3.2281321082076175,36.28425499692262,-33.34364131558369,6.304211472831529,5,-0.5249977111816406,-9.764999389648438,-10.864995956420898,6.07000732421875,3.7100067138671875,2,0.13528086978018794,-1.8203156664998048,115.98999786376952,2.2775776141657817,116.3000030517578,1.3245022572422394,114.91999816894531,0.13528086978018794 6695,2020-05-07,123.80999755859376,129.72000122070312,120.55999755859376,120.8499984741211,1004300.0,0.0764215021045842,-4.175141973512679,-1.9473623450283686,71.3261560534258,66.53787313378687,-8.045877429202136,-14.972796017926655,-16.358082495479053,13.783308092678126,12.192315442206185,14.700004577636719,8.247325037306837,13.336497879028329,-0.5838735397963859,27.256869297853044,6.3763121696159715,20.296683588440686,-10.630994485861294,66.43950336585834,-2.356231300331828,6.9601857094123565,5,-3.774997711181655,-14.544998168945327,-20.302495956420913,-2.719993591308608,-3.129997253417983,3,0.0903804431149473,1.782260396606144,115.0199966430664,-1.8203156664998048,115.98999786376952,2.2775776141657817,116.3000030517578,0.0903804431149473 6696,2020-05-08,122.58000183105469,126.4800033569336,120.2300033569336,125.80999755859376,795800.0,-0.0099345428623967,1.7352253756260434,-1.0912151103298422,72.29353336422783,66.99694397211093,-5.370934604899887,-13.182973278364486,-15.720787162875084,14.60543465563012,12.326698157822511,6.25,8.724025787165687,11.32200202941894,-3.4880701354876322,26.13207419432551,3.9169659469656466,18.727038111872233,-9.010002136230469,59.45486006711788,-10.102207538823208,7.405036082453288,5,-1.6650009155273438,-13.31500244140625,-20.92500114440918,-1.4899978637695312,-0.5,4,0.12326644138231302,-4.175141973512679,123.80999755859376,1.782260396606144,115.0199966430664,-1.8203156664998048,115.98999786376952,0.12326644138231302 6697,2020-05-11,118.9800033569336,122.0999984741211,117.94000244140624,122.0999984741211,653900.0,-0.02936856273736055,1.6666682968817337,0.9659440384351883,70.56737249670698,67.3104135663163,-1.0978451614666653,-9.005052741539515,-12.706289725358062,17.768178182970217,12.148636607764011,4.639999389648452,8.93384246670037,7.0620033264160185,-7.89594098725064,22.019947640082677,-0.4169688304173178,14.540975483249355,-2.8260034179687494,33.49847152299235,-37.73385097990938,7.478972156833332,5,1.93499755859375,-9.715003967285156,-18.55250358581543,2.1100006103515625,2.1800003051757812,0,0.1030425432032569,1.7352253756260434,122.58000183105469,-4.175141973512679,123.80999755859376,1.782260396606144,115.0199966430664,0.1030425432032569 6698,2020-05-12,116.11000061035156,119.30999755859376,116.0999984741211,119.12999725341795,651400.0,-0.02412172353006392,-1.1118408669398954,0.9679491568527675,63.07543389064609,66.55538374048565,2.2186791883037955,-5.6248240172899955,-10.480427126775822,20.25085172131682,12.141339165104844,3.2099990844726705,8.690637138372082,3.6850006103515653,-11.110579565887761,18.48058078659089,-3.712789477768098,11.082790698471229,13.610000610351562,15.727558362500607,-51.755373635938916,7.397790088119663,5,4.805000305175781,-3.6300010681152344,-15.112499237060547,4.980003356933594,5.760002136230483,1,0.09404873061357777,1.6666682968817337,118.9800033569336,1.7352253756260434,122.58000183105469,-4.175141973512679,123.80999755859376,0.09404873061357777 6699,2020-05-13,109.91999816894531,115.11000061035156,106.56999969482422,115.11000061035156,864900.0,-0.053311535689152256,2.2909429280397022,1.7185457650497633,52.5793601402624,65.24703217204627,7.410200205340502,1.2033908929180086,-4.89211159303062,26.037389288949328,11.374272514826172,9.540000915527344,8.235596547672046,-2.8710018157958928,-16.989924728220558,11.247921096628772,-9.930463272008225,4.18845964041644,19.527602996826175,14.470834787532086,-49.18169022487443,7.059461456212334,5,8.22500228881836,3.720001220703125,-8.922496795654297,11.170005798339844,10.110000610351562,2,0.06259102071888711,-1.1118408669398954,116.11000061035156,1.6666682968817337,118.9800033569336,1.7352253756260434,122.58000183105469,0.06259102071888711 6700,2020-05-14,110.63999938964844,111.26000213623048,106.5999984741211,108.30999755859376,500000.0,0.006550229555103204,1.6106409533090433,-0.4489404113697008,51.00227439289418,64.21217091697932,6.0451182308409415,1.4666751053382967,-6.223641560559997,24.87840723792874,10.246030615964887,4.660003662109389,7.75493490278339,-2.7275005340576115,-15.357406072469345,9.902405004354122,-9.042453303263486,3.5874522351482625,17.892497717285153,20.44198365754103,-38.403688272266116,6.31495276920587,5,7.505001068115234,3.0,-8.644998550415039,10.450004577636719,11.449996948242188,3,0.07312006518360548,2.2909429280397022,109.91999816894531,-1.1118408669398954,116.11000061035156,1.6666682968817337,118.9800033569336,0.07312006518360548 6701,2020-05-15,111.52999877929688,111.88999938964844,108.5,109.29000091552734,359800.0,0.008044101541559767,1.2905408366046092,0.96137171821689,47.019708256616596,62.619455788894825,5.1670476513940855,1.0702333222277218,-7.7132517063579655,23.568986819450345,9.554619067692485,3.3899993896484375,6.588454128818668,-2.1160011291503906,-14.295777620152634,10.063775361851853,-8.20588937465152,3.9738871163507383,16.123998431152344,31.938180774906805,-21.267502911002403,6.0898882455011245,5,6.615001678466797,2.1100006103515625,-10.85999870300293,9.560005187988281,10.610000610351562,4,0.08204072111563043,1.6106409533090433,110.63999938964844,2.2909429280397022,109.91999816894531,-1.1118408669398954,116.11000061035156,0.08204072111563043 6702,2020-05-18,118.8000030517578,119.56999969482422,114.5500030517578,114.5500030517578,490200.0,0.0651842943784775,-1.3623513614430214,1.8973232379998706,54.302104428158735,61.34425335509107,-1.9121176777313167,-5.320304920858874,-15.336021851693928,15.91087201999322,9.032872290822727,8.040000915527344,5.989619333218414,4.422502899169913,-7.1006118597723,15.945617658112127,-1.3390544803011863,10.184060278641013,8.010634258066418,94.07694889948908,42.38302310879443,5.761557379471104,5,-0.6550025939941264,-5.160003662109361,-18.41000366210936,2.290000915527358,-3.1399993896484233,0,0.027609416624912786,1.2905408366046092,111.52999877929688,1.6106409533090433,110.63999938964844,2.2909429280397022,109.91999816894531,0.027609416624912786 6703,2020-05-19,115.4000015258789,119.44000244140624,115.2699966430664,118.23999786376952,587500.0,-0.02861954072844264,-1.690321024601048,-0.6682344324448496,43.33485250076014,58.38897728041097,1.5593767724417233,-0.8768121742842538,-12.011899024239426,18.896976193846115,8.250615253398392,4.1700057983398295,5.7549582386735665,0.33150138854981037,-9.492585567737663,10.155588344837284,-4.580542089593919,5.24354486669354,10.601010279345303,67.92309100811298,21.096462754506412,4.912043478143736,5,2.7449989318847656,-1.7600021362304688,-15.86250114440918,5.69000244140625,3.7900009155273295,1,0.049913362738897016,-1.3623513614430214,118.8000030517578,1.2905408366046092,111.52999877929688,1.6106409533090433,110.63999938964844,0.049913362738897016 6704,2020-05-20,118.20999908447266,119.2699966430664,116.79000091552734,117.2699966430664,403800.0,0.024350065177110025,-1.6105302044684302,-0.33098720194281334,49.32310664295907,55.944194012581335,-0.8387342021454458,-2.8110059580003792,-14.995316554824925,15.678353557277319,7.795423049176728,3.8699951171875,5.406911276719285,2.4939990997314396,-6.256489765309084,11.244487964771963,-1.8812453327888221,6.869243532251701,7.013772236335555,89.51425996644714,44.940384470316985,4.375244432520258,5,-1.68499755859375,-4.569999694824219,-21.010000228881836,2.8800048828125,-0.3600006103515625,2,0.03096187877891743,-1.690321024601048,115.4000015258789,-1.3623513614430214,118.8000030517578,1.2905408366046092,111.52999877929688,0.03096187877891743 6705,2020-05-21,116.2699966430664,120.66999816894531,116.08000183105469,118.20999908447266,349400.0,-0.0164114918909688,-2.956906927645469,-2.0638270242192065,51.59310585370764,53.64414651141242,-0.09024886751430472,-0.19667400662783052,-13.031443824369276,17.19765442344908,7.86794491705746,4.589996337890625,4.833143006579434,0.11949691772460369,-7.748481608062832,7.987475443512039,-3.814492345169114,4.0534861806183216,8.207623812702451,63.84550379714459,17.952926165870217,3.933989262893719,5,-1.93499755859375,-2.6299972534179688,-19.117496490478516,4.82000732421875,2.9900054931640767,3,0.03233854171143724,-1.6105302044684302,118.20999908447266,-1.690321024601048,115.4000015258789,-1.3623513614430214,118.8000030517578,0.03233854171143724 6706,2020-05-22,117.61000061035156,118.36000061035156,114.43000030517578,116.9800033569336,440800.0,0.011524933396177772,2.6901458899718107,-0.32474044360547427,51.547362425832894,51.53081205909308,-2.469032206597248,-0.9680546060617132,-14.175482719763068,15.457235448031525,8.104111810024925,3.9300003051757812,4.194160616386625,1.0670009613037053,-6.220475224237191,8.354477146844602,-2.576737131466743,4.710739054074153,6.151315014979502,50.96156079859247,4.592654822185253,3.6437380927704446,5,-3.990001678466797,-2.2449989318847656,-20.935001373291016,3.4800033569335938,3.720001220703125,4,0.03809196245463453,-2.956906927645469,116.2699966430664,-1.6105302044684302,118.20999908447266,-1.690321024601048,115.4000015258789,0.03809196245463453 6707,2020-05-26,121.0999984741211,124.79000091552734,119.87000274658205,119.87000274658205,437200.0,0.029674329101758046,-7.000024811125471,1.9523826824099078,55.61415020197524,50.701780538129654,-6.2879265631672325,-4.105414032548595,-17.552905642393128,11.561815314166239,8.99375916195558,7.180000305175781,2.808345213818754,4.199498748779291,-3.2520453184064593,11.651042815965042,0.47372671518641596,7.925270782372166,-14.529998779296875,64.38221791493667,16.552493827736363,3.7257720335928757,5,-5.4199981689453125,-5.6999969482421875,-23.549999237060547,-2.8249969482421875,-1.0699996948242188,1,0.008587951516362713,2.6901458899718107,117.61000061035156,-2.956906927645469,116.2699966430664,-1.6105302044684302,118.20999908447266,0.008587951516362713 6708,2020-05-27,122.87999725341795,123.72000122070312,120.33999633789062,122.7699966430664,357400.0,0.014698586306565842,2.77652374051658,0.08943170117479626,58.48445527581112,51.357902219857294,-7.830020784886983,-5.528556389244997,-18.76017855640238,9.35165288001555,9.478883089024094,3.3800048828125,1.4338509578469143,5.5729976654052535,-2.2617571123687554,13.407752443179263,1.655620276518249,9.490375054292258,-15.945597534179669,81.56367230132263,30.940338035578726,3.917377388887001,5,-7.184997558593736,-7.479995727539048,-24.749998092651353,-6.289993286132798,-2.549995422363267,2,-0.05875645957591158,-7.000024811125471,121.0999984741211,2.6901458899718107,117.61000061035156,-2.956906927645469,116.2699966430664,-0.05875645957591158 6709,2020-05-28,121.75,124.20999908447266,121.58999633789062,123.87999725341795,344600.0,-0.009195941395470086,-1.1387737561774625,-19.363503953393966,47.3357509525888,50.95051072649002,-5.414899189221998,-4.595585581227425,-16.970445902901332,10.041506483233889,9.560052794502662,2.6200027465820312,0.2954254361032156,4.418500518798822,-3.471174081277539,12.308175118875184,0.4736632187606489,8.363337818836996,-14.458488256835935,70.65636354799227,21.123480193938178,3.94483730003818,5,-5.104999542236328,-5.7949981689453125,-23.6200008392334,-5.159996032714844,0.779998779296875,3,-0.021026673992556533,2.77652374051658,122.87999725341795,-7.000024811125471,121.0999984741211,2.6901458899718107,117.61000061035156,-0.021026673992556533 6710,2020-05-29,121.6999969482422,123.0199966430664,119.4499969482422,121.08999633789062,506300.0,-0.0004107026838422456,1.1969228891225874,-0.2863856323630106,48.826034385190695,51.15121362966492,-4.05776636140763,-4.551318257111021,-16.033948601807552,9.600621227932223,9.514424291168973,3.5699996948242045,-0.2561172704149328,4.223997497558614,-3.8825728575722422,12.33056785268947,0.1707123199931857,8.277282675124042,-14.058515421630872,70.17370863668044,20.991392035265967,4.053285177565427,5,-2.089996337890639,-4.319995880126967,-23.5699977874756,-5.2999954223632955,-0.6899948120117188,4,-0.03163515670225103,-1.1387737561774625,121.75,2.77652374051658,122.87999725341795,-7.000024811125471,121.0999984741211,-0.03163515670225103 6711,2020-06-01,122.23999786376952,123.0999984741211,120.38999938964844,120.56999969482422,545500.0,0.004437148143536795,-1.6699514424450157,2.737699177026703,54.7356089992242,51.19938080422775,-3.2618016668510563,-4.758790862682758,-15.971419714225348,8.60429356887478,10.0511959171682,2.7099990844726562,0.22972627264340417,4.397998428344707,-3.8818021341375726,12.677798990826986,0.25809814710356704,8.537898709585846,-14.255545949379865,52.247169339571705,1.0362988113804121,4.139900281241136,6,-2.6299972534179545,-4.094997406005845,-24.004997253417955,-5.839996337890611,-0.40000152587889204,0,-0.024378237725920848,1.1969228891225874,121.6999969482422,-1.1387737561774625,121.75,2.77652374051658,122.87999725341795,-0.024378237725920848 6712,2020-06-02,126.75,126.7699966430664,122.3000030517578,123.62999725341795,469000.0,0.03689465162832106,1.8291134197838264,1.8682671661565413,64.75318303896917,53.579195308473196,-7.292374381491314,-8.902183950411597,-19.50103238483345,3.626505541129063,11.056617352610115,4.529998779296889,0.9495496884173917,8.385500717163083,-0.7583935566893274,17.529394991015494,3.8135535802368707,12.957447854089295,-18.429437105587596,99.72682180464372,42.20881821353038,4.571947136926208,6,-6.150001525878906,-8.604999542236328,-27.60000228881836,-10.349998474121094,-8.589996337890625,1,-0.04276132677668887,-1.6699514424450157,122.23999786376952,1.1969228891225874,121.6999969482422,-1.1387737561774625,121.75,-0.04276132677668887 6713,2020-06-03,132.08999633789062,132.91999816894528,127.7300033569336,128.17999267578122,578400.0,0.04213014862241127,-1.158009942041755,1.2532051987431108,81.48252476790054,57.15246398902225,-11.19298531072107,-13.675304585249307,-23.835757986315116,-2.195051624062927,11.972519265768216,6.169998168945284,2.049062197096049,12.920497131347659,1.9954720034959053,23.8455222591994,7.457984567421789,18.38300969527353,-23.031456093532057,93.83814583640152,29.59955194919017,5.462512563925871,6,-8.414997100830092,-12.344997406005874,-31.14999771118164,-15.689994812011719,-13.14999389648439,2,-0.09130136946740364,1.8291134197838264,126.75,-1.6699514424450157,122.23999786376952,1.1969228891225874,121.6999969482422,-0.09130136946740364 6714,2020-06-04,130.58000183105472,132.60000610351562,129.27999877929688,131.38999938964844,442000.0,-0.011431558397301256,1.0557250970795817,-0.20716030689258663,77.69444783528658,60.05261309808658,-8.653818924625867,-11.531025252708162,-21.531372528646813,-1.1520254680943651,13.253070357665681,3.32000732421875,2.25276899849284,10.63250236511233,-1.2246947587054535,22.489699488930114,4.7039038032034455,16.561100927021215,-20.089774111220947,82.62809112226324,12.318720149675372,5.928598561908892,6,-6.905002593994183,-10.835002899169965,-27.885002136230497,-14.18000030517581,-11.069999694824233,3,-0.07849594008477312,-1.158009942041755,132.08999633789062,1.8291134197838264,126.75,-1.6699514424450157,122.23999786376952,-0.07849594008477312 6715,2020-06-05,135.0,137.00999450683594,132.96000671386722,134.21000671386722,459800.0,0.03384896697017892,-1.4620036825238063,-0.9753032928942799,79.68631665250038,63.17916356771631,-11.328919773923687,-15.884098877758959,-25.045718971075928,-6.042619970938858,13.282610679880868,6.429992675781222,3.5147452315555086,14.49300041198731,0.9344303093219253,28.05157051465268,7.713715360654618,21.272285463320003,-23.163986053219546,87.90616668258036,12.216693969247586,6.779285051332686,6,-6.7700042724609375,-13.210002899169922,-27.692501068115234,-18.599998474121094,-15.110000610351562,4,-0.09237037941261572,1.0557250970795817,130.58000183105472,-1.158009942041755,132.08999633789062,1.8291134197838264,126.75,-0.09237037941261572 6716,2020-06-08,137.69000244140622,138.72000122070312,135.41000366210938,136.50999450683594,628700.0,0.019925944010416474,1.0432049054097967,1.4936936240897942,77.02432194432363,65.55807153908835,-12.148585755368444,-18.32351265025349,-27.257582824585953,-9.159461812818677,13.422381655444942,3.720001220703125,4.419618699181996,16.42750282287595,0.8491233843209329,32.005882261430955,8.638313103598449,24.216692542153453,-23.840070049821335,93.72716873230284,19.522389274725455,7.789189719277505,6,-8.605003356933565,-15.04500198364255,-30.3650035858154,-21.290000915527315,-10.950004577636705,0,-0.12114169518062057,-1.4620036825238063,135.0,1.0557250970795817,130.58000183105472,-1.158009942041755,132.08999633789062,-0.12114169518062057 6717,2020-06-09,131.24000549316406,136.36000061035156,130.82000732421878,136.36000061035156,439800.0,-0.04684433752542738,1.1640619412059112,-4.338949736852419,70.8421146678152,66.93114480486656,-4.591847957986374,-11.497411586175303,-20.3839000616197,-3.1778248729897314,13.601262807111011,6.869995117187443,5.299257215993791,9.364505767822266,-6.789903797046264,25.51891533269081,1.2873009853879864,17.44171055025653,-14.903066218667348,31.938151214767846,-41.28240502232143,8.07720478243427,6,-2.1550064086914062,-8.59500503540039,-22.91750717163086,-14.840003967285156,-6.7300033569335795,1,-0.07162457148604018,1.0432049054097967,137.69000244140622,-1.4620036825238063,135.0,1.0557250970795817,130.58000183105472,-0.07162457148604018 6718,2020-06-10,127.02999877929688,130.78999328613278,126.58000183105469,130.63999938964844,724800.0,-0.03207868437712369,1.153454701555169,0.7050789166249434,61.19289258025924,68.47082720794107,0.3003262978836716,-6.774702012115512,-15.88775110868508,0.5015340943322002,13.803130005679765,4.660003662109375,6.078165797118942,4.608499145507807,-11.463372767882305,20.68037105889792,-3.427436811187249,12.644435102202863,-8.454753310179512,3.7067295787995835,-64.6663778431028,8.03593595669506,6,2.0550003051757812,-4.384998321533203,-18.43000030517578,-10.629997253417969,-3.94000244140625,2,-0.06982598758107772,1.1640619412059112,131.24000549316406,1.0432049054097967,137.69000244140622,-1.4620036825238063,135.0,-0.06982598758107772 6719,2020-06-11,116.8000030517578,123.41999816894531,116.5,123.4000015258789,686300.0,-0.080532124898409,1.0843393843852298,1.8282541158568841,50.55567882821189,68.66300992383232,10.900642832886902,4.21316545152051,-5.218946552121821,10.132016121321982,14.336137914150552,10.529998779296875,6.167836051762748,-5.965496826171886,-21.182495831016936,9.25150217867315,-13.573996328594419,1.6430026762506316,21.919998168945327,1.3501486736115718,-64.80336274907819,7.60849950242252,6,10.809997558593764,5.844997406005874,-7.487504959106431,-0.5599975585937358,6.569999694824247,3,0.018321912103890448,1.153454701555169,127.02999877929688,1.1640619412059112,131.24000549316406,1.0432049054097967,137.69000244140622,0.018321912103890448 6720,2020-06-12,118.7300033569336,121.27999877929688,116.41000366210938,120.5500030517578,800200.0,0.016523974783806628,1.969517230150146,0.2757575932722569,51.15990363700004,68.26570932802963,9.504549187233408,3.0781416307323752,-6.47620986347971,7.606680601781193,14.902047640839609,4.8699951171875,6.009639335338761,-4.439996719360352,-18.699849016218792,9.819855577498089,-11.569922867789586,2.6899294290688687,19.54559783935548,10.398924019292693,-55.29371989053813,7.129926148429223,6,8.834999084472656,3.914997100830078,-8.855005264282227,-3.5500030517578125,4.649993896484361,4,0.006569517032287253,1.0843393843852298,116.8000030517578,1.153454701555169,127.02999877929688,1.1640619412059112,131.24000549316406,0.006569517032287253 6721,2020-06-15,120.68000030517578,120.93000030517578,114.36000061035156,115.66000366210938,801000.0,0.016423792580717578,1.3804361196765245,-2.758240376271762,49.55070789826949,66.57654542350744,8.16905930763275,1.9486980868893085,-7.743052940897741,5.071433808964855,15.677647419213747,6.569999694824219,6.619672883364743,-2.9474998474121037,-16.185447160297286,10.290447465473065,-9.566473503854695,3.6714738090304877,16.720976989746106,28.727271340110082,-35.597283856932194,6.618973656442587,6,5.8600006103515625,1.9650001525878906,-6.030000686645508,-6.9799957275390625,3.9899978637695312,0,-0.006546245554603813,1.969517230150146,118.7300033569336,1.0843393843852298,116.8000030517578,1.153454701555169,127.02999877929688,-0.006546245554603813 6722,2020-06-16,122.08000183105469,125.79000091552734,121.61000061035156,124.73999786376952,582400.0,0.011600940688917705,-1.3222233760508966,-0.5298800421288732,49.13719203679358,62.982619564495565,6.746411466223634,0.8506377915298913,-8.356044882231345,3.0829527913426205,15.837962122651433,5.1100006103515625,7.242459790606588,-1.7114982604980469,-14.777787035944527,11.354790514948434,-8.244642648221287,4.821646127225193,13.938516862792994,46.98724687858725,-14.53056929588167,6.533144387723244,6,4.459999084472656,0.5649986267089844,-6.990001678466797,-12.084999084472656,3.790000915527358,1,0.038171657624676,1.3804361196765245,120.68000030517578,1.969517230150146,118.7300033569336,1.0843393843852298,116.8000030517578,0.038171657624676 6723,2020-06-17,121.16000366210938,123.5,120.52999877929688,123.5,533500.0,-0.007536026827870579,1.5384665545078706,0.8796991834241165,49.360783948082414,59.83443468813955,6.652527212728671,2.3444897084257548,-6.902694070236365,3.4143243194225903,15.954279719531339,2.970001220703125,7.590611790453593,-2.919496536254883,-15.449932579207115,9.610939506697363,-9.184714557731013,3.345721485221233,13.559003946728552,59.49258854068977,-0.8333544996865285,6.26521802147612,6,5.379997253417969,1.4849967956542969,-6.070003509521484,-13.620002746582045,3.529998779296861,2,0.027649375807742294,-1.3222233760508966,122.08000183105469,1.3804361196765245,120.68000030517578,1.969517230150146,118.7300033569336,0.027649375807742294 6724,2020-06-18,121.87000274658205,122.51000213623048,119.08000183105469,119.9000015258789,460400.0,0.005860012075046717,1.110769418569702,-0.8418821810973365,50.18159136393425,56.556131878298864,5.114978718738115,2.026655607191344,-7.102003079963069,2.1288605089897743,16.083465590855532,3.4300003051757955,7.168247661074247,-2.3924976348876754,-14.666280002186127,9.881284732410762,-8.529388818536901,3.7443935487615505,11.627464442346692,65.70430389953509,6.350404842247343,6.136891183649221,6,4.669998168945298,0.7749977111816264,-5.1725025177002095,-16.95999908447267,3.5,3,0.010010614292390363,1.5384665545078706,121.16000366210938,-1.3222233760508966,122.08000183105469,1.3804361196765245,120.68000030517578,0.010010614292390363 6725,2020-06-19,120.02999877929688,125.2699966430664,119.12999725341795,125.2699966430664,751800.0,-0.015098087517986691,1.343512172820422,-2.659895744581952,47.70318082841188,53.298227309864224,5.149722595622492,4.387755111387236,-4.884987122424221,3.3462010891417577,16.102995339463437,6.139999389648452,5.518600568049365,-4.420501708984375,-16.287255866358237,7.446252448389487,-10.353878787671306,1.5128753697025559,12.319220414917226,49.6062818684073,-10.206771849013776,5.933377078686931,6,5.3300018310546875,2.6300010681152344,-4.13749885559082,-15.1199951171875,3.8199996948242188,4,0.027826410074589303,1.110769418569702,121.87000274658205,1.5384665545078706,121.16000366210938,-1.3222233760508966,122.08000183105469,0.027826410074589303 6726,2020-06-22,122.08999633789062,122.20999908447266,118.1500015258789,119.77999877929688,505400.0,0.01716235590722226,2.1843079997845822,-0.44083940845960423,44.8970599587685,50.41544345330348,0.7198525471919197,2.8254591555993045,-6.598158918104772,0.6597769677638041,16.332041285267202,4.05999755859375,4.063107525881264,-2.5845039367675753,-14.070608409270818,8.901600535735668,-8.32755617301919,3.158548299484039,9.179869741291725,51.5706168425888,-3.0616887623436995,5.743052236251618,6,0.4850006103515483,1.5200042724609375,-6.19749641418457,-17.17999267578125,4.650001525878892,0,0.01056598373512263,1.343512172820422,120.02999877929688,1.110769418569702,121.87000274658205,1.5384665545078706,121.16000366210938,0.01056598373512263 6727,2020-06-23,122.13999938964844,123.94000244140624,121.47000122070312,123.94000244140624,434000.0,0.00040955895861793934,1.7444411477981032,-0.7792229238777121,37.67649473407294,47.80251035928278,-0.8456657521977746,3.0117808409085285,-6.257820259109835,-0.040445032487724575,15.874959755262658,2.470001220703111,1.9307460916062524,-2.58650093078613,-14.013734166828584,8.84073230525631,-8.30011754880735,3.12711568723509,8.115274761404066,56.039334270577946,6.103318337795443,5.713616618021222,6,-2.0649986267089844,4.400001525878906,-6.247499465942383,-18.824996948242188,3.4599990844726562,1,0.02071392493810098,2.1843079997845822,122.08999633789062,1.343512172820422,120.02999877929688,1.110769418569702,121.87000274658205,0.02071392493810098 6728,2020-06-24,115.66000366210938,121.1999969482422,114.83000183105469,120.22000122070312,532900.0,-0.053053837890294386,-1.0482295392435417,2.5333276819395785,33.54653796423368,45.91260581884076,4.304555161277037,9.405356447399072,0.5391417794517821,5.784488613170836,15.460062820997042,7.30999755859375,-0.46238140377319326,-8.705496978759768,-20.814199851642286,3.403205894122749,-14.75984841520102,-2.6511455423185026,13.64155407650108,7.950213060448366,-36.28691114004947,6.054351436441261,6,4.414997100830078,10.879997253417969,0.2324962615966797,-12.345001220703125,8.979995727539062,2,0.08827597061383718,1.7444411477981032,122.13999938964844,2.1843079997845822,122.08999633789062,1.343512172820422,120.02999877929688,0.08827597061383718 6729,2020-06-25,119.19000244140624,119.43000030517578,115.47000122070312,115.58999633789062,668100.0,0.030520479573988624,-1.0625014901175405,-0.7894754453828722,32.21597452863381,43.80772480680006,1.2842869031284039,5.980351187328921,-2.5176947532476106,1.5642849395281786,14.96372604742989,3.9599990844726562,-2.277546323554219,-5.047498321533212,-17.32555331612103,7.230556673054622,-11.186525818827121,1.091529175760698,9.215061869508688,41.76247870674377,2.923235601179492,6.139027497293915,6,0.8849983215332173,7.349998474121108,-3.297502517700181,-15.874999999999986,6.470001220703139,3,0.04614480986107705,-1.0482295392435417,115.66000366210938,1.7444411477981032,122.13999938964844,2.1843079997845822,122.08999633789062,0.04614480986107705 6730,2020-06-26,117.8499984741211,118.83999633789062,115.83999633789062,118.3499984741211,1404500.0,-0.011242586960629408,3.0540657573226935,-0.1388886534141488,26.983753283427802,41.30028540515098,2.7785265248287487,7.396348751642179,-0.5978336462441973,2.356561370732692,14.816434607194665,3.350006103515611,-3.498410473912614,-6.195002365112302,-18.757985995860338,6.367981265635734,-12.476494180486327,0.08648945026170907,9.712362014760032,33.15034512330144,1.2022517285366412,6.281491815374016,6,2.460002899169922,8.69000244140625,-2.767498016357422,-14.534996032714844,8.450004577636705,4,0.06380996495398583,-1.0625014901175405,119.19000244140624,-1.0482295392435417,115.66000366210938,1.7444411477981032,122.13999938964844,0.06380996495398583 6731,2020-06-29,119.26000213623048,120.58000183105469,117.19000244140624,118.4499969482422,403600.0,0.011964392705690274,-1.036039214697925,-1.6200103759765625,34.261689800407,39.64745182333025,1.280580093958477,6.0624703732857625,-1.620470115134296,0.3965188598043454,14.54915209834299,3.3899993896484517,-3.4449099180241376,-4.635998916625965,-17.358790791840377,8.086792958588433,-10.997394854233178,1.7253970209812337,7.510216759938871,48.627881540886584,15.98955763539945,6.3613959376072,6,0.7899971008300639,7.279998779296861,-5.272502899169936,-15.944999694824233,10.129997253417955,0,0.03848730719162208,3.0540657573226935,117.8499984741211,-1.0625014901175405,119.19000244140624,-1.0482295392435417,115.66000366210938,0.03848730719162208 6732,2020-06-30,121.33000183105469,122.0199966430664,118.08000183105469,118.63999938964844,474500.0,0.01735703217965434,-1.0682400717684186,3.320969397846829,42.06570540255467,38.836887540493834,-1.0135843913204212,3.7582877921914246,-3.2133564587670236,-2.2167474284325976,13.702085311201945,3.9399948120117188,-3.50551010037897,-2.294999313354495,-14.99269931423342,10.40270068752443,-8.643849313793964,4.053850687084974,4.695603967965596,90.403403200528,51.870387802979025,6.348850000439464,6,-1.2800025939941406,5.209999084472656,-6.837501525878906,-18.014999389648438,9.330001831054688,1,0.04458910369298397,-1.036039214697925,119.26000213623048,3.0540657573226935,117.8499984741211,-1.0625014901175405,119.19000244140624,0.04458910369298397 6733,2020-07-01,120.02999877929688,122.5,119.56999969482422,121.12000274658205,362500.0,-0.010714605061722393,-1.9154200907175798,-0.4052055680348566,55.983688533070435,39.48156500373119,0.1221121051939349,4.330486881417556,-1.358013063526414,-1.4457820862917288,12.094990018737684,2.9300003051757812,-3.6465645482292786,-2.992002487182617,-15.130204483206796,9.146199508841562,-9.061103485194707,3.0770985108294724,5.295670708403279,64.86484139972825,20.734994743311773,6.069100998012091,7,0.020000457763671875,6.510002136230469,-4.489997863769531,-16.714996337890625,11.509994506835909,2,0.046405063329759466,-1.0682400717684186,121.33000183105469,-1.036039214697925,119.26000213623048,3.0540657573226935,117.8499984741211,0.046405063329759466 6734,2020-07-02,120.33000183105469,122.81999969482422,119.73999786376952,121.69000244140624,328000.0,0.0024994006065885976,-1.4251901334839023,1.247702440697393,53.15457009910087,40.08727492269663,-0.46859017671489767,3.397392784394256,-1.2063753547462852,-2.2240012042555293,10.420404826723386,3.0800018310547017,-3.8763379890547895,-2.179499435424802,-13.829808805462676,9.470809934613072,-8.004654120443746,3.645655249594128,4.337727524004549,64.32669532606901,15.272057240766856,5.8251546850189335,7,-0.9449996948242188,6.209999084472656,-4.782501220703125,-17.014999389648438,12.300003051757812,3,0.03581814587391974,-1.9154200907175798,120.02999877929688,-1.0682400717684186,121.33000183105469,-1.036039214697925,119.26000213623048,0.03581814587391974 6735,2020-07-06,122.52999877929688,123.43000030517578,121.70999908447266,122.38999938964844,565400.0,0.01828302929248693,-1.2933349609375,-0.10294068148414204,53.61186622199118,41.05558672972138,-2.544220551690728,0.22690786988600564,-2.99464749870522,-4.940740748985149,8.229535800574933,3.0999984741210938,-4.01093786927909,0.6439975738525447,-9.418218672527018,10.706213820232108,-4.387110549337237,5.675105697042326,1.5192668510799052,85.57689368606258,32.54850043729694,5.031108123189781,7,-3.1449966430664062,4.010002136230469,-6.229997634887695,-19.214996337890625,9.050003051757841,0,0.025544804651882247,-1.4251901334839023,120.33000183105469,-1.9154200907175798,120.02999877929688,-1.0682400717684186,121.33000183105469,0.025544804651882247 6736,2020-07-07,121.01000213623048,122.97000122070312,120.91999816894531,121.58999633789062,816000.0,-0.012405098002198134,-4.394729709381117,-4.142833787465839,47.92071598285302,42.19383353514138,-1.3337945578591643,0.4566197482911605,-1.1423783494257833,-3.943108912301767,5.698358321010429,2.0500030517578125,-4.296275954961999,-0.041999053955066756,-6.816855491218092,6.732857383307959,-3.4294272725865795,3.345429164676446,2.4579075929447782,54.76637646438096,0.9335913776063052,3.387428218631511,7,-1.8800010681152486,5.529998779296861,-2.5150012969970845,-17.694999694824233,9.779991149902301,1,0.043715402215859456,-1.2933349609375,122.52999877929688,-1.4251901334839023,120.33000183105469,-1.9154200907175798,120.02999877929688,0.043715402215859456 6737,2020-07-08,121.83999633789062,122.93000030517578,120.51000213623048,121.3499984741211,438800.0,0.0068588892406244995,-1.2304227828074346,-0.8448323489562302,51.32603879088971,44.16933362699205,-2.4706329077771017,-1.1738935115243123,-1.758681422602649,-5.285246734830395,3.9326725925109303,2.4199981689452983,-4.284740699344951,1.25799560546875,-3.5635836261147062,6.079574837052206,-1.1527940103229781,3.668785221260478,-7.4799957275390625,58.80819388936984,5.456232660808709,2.410789615791725,7,-2.389995574951172,4.700004577636719,-2.962495803833008,-18.524993896484375,9.290008544921875,2,0.06196654037004312,-4.394729709381117,121.01000213623048,-1.2933349609375,122.52999877929688,-1.4251901334839023,120.33000183105469,0.06196654037004312 6738,2020-07-09,118.16000366210938,121.5500030517578,116.51000213623048,120.7699966430664,369200.0,-0.030203486428018067,1.4172632649738124,-5.326539509536785,43.51625306769199,45.42492013133185,1.7894590487616995,1.9051895356648458,2.0708559581465664,-2.168425759046926,3.08280659886006,5.329994201660142,-4.373524581887764,-1.9784973144531222,-5.838733881725986,1.8817392528197416,-3.908615598089554,-0.04837903081669026,-3.6286030578613264,23.84395899530093,-26.791113604543533,1.9301182836364346,7,1.4749946594238281,8.379997253417969,1.2124958038330078,-14.660003662109375,11.330001831054688,3,0.10578875772334118,-1.2304227828074346,121.83999633789062,-4.394729709381117,121.01000213623048,-1.2933349609375,122.52999877929688,0.10578875772334118 6739,2020-07-10,118.94000244140624,119.0999984741211,117.08999633789062,117.7300033569336,315400.0,0.0066012081510029574,1.627468971122824,-0.4636024285509611,48.02178435416798,47.762479139191875,1.0842934555594752,1.363649439183817,1.2426798904207317,-3.516769801000578,3.3773113146616756,2.0100021362304688,-4.136309331981863,-1.3054985046386918,-4.884490590428314,2.2734935811509303,-3.094994547533503,0.48399753825611924,-4.240629843139629,35.11562063817883,-15.003118771179047,1.7894960428948092,7,1.0299987792968892,7.599998474121108,2.7699966430664062,-13.840003967285156,9.080001831054702,4,0.10593568678404663,1.4172632649738124,118.16000366210938,-1.2304227828074346,121.83999633789062,-4.394729709381117,121.01000213623048,0.10593568678404663 6740,2020-07-13,119.51000213623048,122.01000213623048,119.16000366210938,120.18000030517578,477000.0,0.004792329604205614,-3.160596542813885,-0.5537179139580142,45.049894093072226,48.96116850504357,0.8655500869633954,0.9012911347312667,0.7091160963655199,-4.6741759188915495,3.4618101848483596,3.069999694824247,-3.0620844109362224,-0.7744987487792798,-4.300565032153003,2.751567534594443,-2.5375318904661412,0.9885343929075816,-4.646016983825689,46.439635064513375,-3.351058113456311,1.7630331416868599,7,0.45999908447264204,7.029998779296861,2.199996948242159,-14.410003662109403,8.129997253417955,0,0.1097816292533107,1.627468971122824,118.94000244140624,1.4172632649738124,118.16000366210938,-1.2304227828074346,121.83999633789062,0.1097816292533107 6741,2020-07-14,119.88999938964844,120.05999755859376,117.37999725341795,119.12000274658205,601300.0,0.003179627199611179,3.8288599138078445,-1.1492518618051,45.73701903562544,49.36909224205143,0.6529841338494293,0.4838833514138372,0.4961270677440268,-5.665292331811997,3.397603680628816,2.6800003051758097,-2.131804984497549,-0.35500144958496094,-3.880112508117719,3.170109608947797,-2.11755697885134,1.407554079681418,-4.8646939341882245,52.64794731200419,3.4969839205556994,1.7625555292663813,7,0.0800018310546875,6.650001525878906,5.119997024536133,-8.97500228881836,7.730003356933608,1,0.09750606807005813,-3.160596542813885,119.51000213623048,1.627468971122824,118.94000244140624,1.4172632649738124,118.16000366210938,0.09750606807005813 6742,2020-07-15,126.73999786376952,126.86000061035156,122.13999938964844,122.16000366210938,498700.0,0.05713569529563722,-1.043289357000956,5.948070349269351,70.70254042426413,51.00452022996184,-5.977501358139818,-6.323298483038442,-6.148310741550858,-13.100925162664737,3.603151455531671,6.970001220703125,-0.6192421406988018,6.261997222900376,1.7486855099034955,10.775308935897257,4.005341366401936,8.518653079398817,-11.556598511314988,98.84055300218549,42.64063265091906,2.2566558564984383,7,-5.054996490478501,-1.3799972534179545,-0.874998092651353,-14.969997406005845,1.020004272460966,2,0.03195514826121837,3.8288599138078445,119.88999938964844,-3.160596542813885,119.51000213623048,1.627468971122824,118.94000244140624,0.03195514826121837 6743,2020-07-16,124.51000213623048,126.68000030517578,123.94000244140624,126.12999725341795,345400.0,-0.01759504312076776,1.0147034074207153,-0.35371117207970715,60.44776723199946,51.81487546695057,-3.403054621201065,-4.036409913881087,-3.724434955972967,-11.375202665755879,3.9706897682622677,2.7999954223632812,0.3227124173468212,3.864501571655282,-0.9910584727407183,8.720061616051282,1.436721549457289,6.292281593853275,-8.85953873346007,75.9468019809868,17.180359108924222,2.4277800221979975,7,-2.8250007629394673,-1.9350051879883097,1.354997634887681,-10.745002746582045,3.6299972534179545,3,0.05316844135412402,-1.043289357000956,126.73999786376952,3.8288599138078445,119.88999938964844,-3.160596542813885,119.51000213623048,0.05316844135412402 6744,2020-07-17,123.08999633789062,125.0199966430664,122.5500030517578,125.0199966430664,472200.0,-0.011404752822879116,1.559578446370914,1.1913618039334095,60.25841974658091,52.553381414127195,-1.7325698386032968,-2.6565201187829075,-2.0917814814164757,-10.343832496650037,4.239585419410298,2.469993591308608,0.7249604859565864,2.383496093749997,-2.5665689916565952,7.33356117915659,-0.09153644895329194,4.858528636453286,-6.991151446816971,60.23203652450626,-1.701360629240881,2.4750325427032953,7,-1.4049949645996094,-2.4799957275390625,2.775003433227539,-9.324996948242188,8.55999755859375,4,0.05199455151257748,1.0147034074207153,124.51000213623048,-1.043289357000956,126.73999786376952,3.8288599138078445,119.88999938964844,0.05199455151257748 6745,2020-07-20,123.37000274658205,123.68000030517578,121.79000091552734,122.63999938964844,386600.0,0.0022748104396947966,1.8000022605638977,-0.3782400215046186,58.418686118246,53.719822540281974,-2.1019315524097237,-2.817949754736233,-2.4348735365023657,-10.975512523576484,4.30037509096856,1.8899993896484375,0.6944938603580653,2.4965023040771683,-2.581183569270408,7.574188177424745,-0.0423406325966198,5.0353452407509565,-6.840711626737274,63.18568957871774,-0.41297132366182154,2.5388429366737846,7,-1.6850013732910298,-2.760002136230483,1.7574977874755717,-9.605003356933608,8.689994812011733,0,0.03769150865166626,1.559578446370914,123.08999633789062,1.0147034074207153,124.51000213623048,-1.043289357000956,126.73999786376952,0.03769150865166626 6746,2020-07-21,123.37999725341795,125.6999969482422,122.98999786376952,124.62999725341795,245200.0,8.101245532454726e-05,-1.6699514424450437,-1.7123208929485574,54.58612295725794,54.082054114322894,-1.9449168266012862,-2.873680501536157,-2.4694857368416336,-11.223334150542499,4.643304691874715,2.7099990844726847,0.7560913449753315,2.4419967651367074,-2.7326012017821455,7.61659473205556,-0.14530221832271195,5.029295748596127,-6.437477753952905,31.36087640229606,-27.655518247589296,2.587298983459423,7,-1.694995880126939,-2.769996643066392,1.7250041961670064,-9.614997863769517,8.129997253417983,1,0.034527494172986506,1.8000022605638977,123.37000274658205,1.559578446370914,123.08999633789062,1.0147034074207153,124.51000213623048,0.034527494172986506 6747,2020-07-22,124.66999816894531,124.7699966430664,123.0,123.0,194200.0,0.010455510976205895,-1.1197587829503404,-1.33599853515625,60.38496714303184,55.956355678249544,-3.1192926037984563,-4.178664172407224,-3.6535655192737124,-12.715737876586928,4.753383128330779,1.7699966430664062,0.6745901878664426,3.6054977416992244,-1.8108744216165604,9.02186990501501,0.8973116600413249,6.313683823357124,-7.3307794250447955,58.8956567052869,0.5934788681135146,2.7081860816578947,7,-2.6949996948242188,-3.8249969482421875,-0.07749748229980469,-10.904998779296875,6.0500030517578125,2,0.023662505983509163,-1.6699514424450437,123.37999725341795,1.8000022605638977,123.37000274658205,1.559578446370914,123.08999633789062,0.023662505983509163 6748,2020-07-23,125.87000274658205,127.36000061035156,124.1999969482422,124.1999969482422,578700.0,0.009625447944665577,-2.78442238374349,1.0000045685047283,61.91911588251386,57.50050362584353,-3.4761777615131138,-4.821755967754868,-4.638998019370675,-14.119768719420819,4.845403738522872,3.160003662109361,0.9277148805288391,4.295002365112325,-0.8965541076381953,9.486558837862844,1.6992241287370575,6.890780601487592,-8.149952728023493,73.2495880537649,15.060529112615072,2.595778236375262,7,-3.50000381469728,-4.7750015258789205,-1.2775020599365376,-12.105003356933608,5.609992980957017,3,0.015015486997753014,-1.1197587829503404,124.66999816894531,-1.6699514424450437,123.37999725341795,1.8000022605638977,123.37000274658205,0.015015486997753014 6749,2020-07-24,124.69000244140624,126.05999755859376,123.79000091552734,125.7699966430664,378700.0,-0.009374753947940517,1.7349422508605772,-0.6467008693824865,54.86049735992564,58.590570655493906,-1.5586762644621217,-3.3819783517844115,-3.0541605215700827,-13.089497622450267,4.907934469734067,2.2699966430664205,0.9994891043839544,2.8400020599365092,-2.402049588550028,8.082053708423047,0.21897623569323343,5.461027884179785,-6.391555387340105,52.064662204086744,-2.550137160419524,2.6210258242432696,7,-2.32000350952147,-3.595001220703111,-0.09750175476072798,-10.925003051757798,5.130004882812543,4,0.02766859315656367,-2.78442238374349,125.87000274658205,-1.1197587829503404,124.66999816894531,-1.6699514424450437,123.37999725341795,0.02766859315656367 6750,2020-07-27,125.37000274658205,125.98999786376952,123.4499969482422,124.5999984741211,317800.0,0.005453527082055709,1.5273710021483902,-0.7129707467663241,60.1964516518111,60.19717427951454,-1.4751468565080756,-3.65722013331073,-3.3362864477829532,-13.919667139366979,4.944342352484068,2.5400009155273153,1.6717098137460908,3.144002151489275,-1.9671544636103704,8.25515876658892,0.5884238439394522,5.6995804590390975,-6.52786247913879,54.462320067739675,-0.12779908741981671,2.5555783075498226,7,-0.7950019836425923,-4.2750015258789205,-0.7775020599365376,-8.390003204345717,4.689994812011733,0,0.05009165679446026,1.7349422508605772,124.69000244140624,-2.78442238374349,125.87000274658205,-1.1197587829503404,124.66999816894531,0.05009165679446026 6751,2020-07-28,123.8499984741211,125.73999786376952,123.6500015258789,124.75,294600.0,-0.012124146439826067,-2.2153903035922617,-1.1688266650813253,54.55369769828733,58.40285842107267,0.7438835494338178,-1.8716752725479466,-1.4565588011173531,-12.553169914235738,5.27296639122135,2.089996337890611,2.143131898422425,1.394498062133792,-3.5658807045668226,6.354876828834406,-1.0856913212165153,3.874687445484099,-4.49678658610334,19.495375117678147,-33.13349901077663,2.4801893833503095,7,0.7250022888183594,-2.7549972534179688,0.1600017547607422,-5.709999084472656,10.150001525878906,1,0.06628986019881289,1.5273710021483902,125.37000274658205,1.7349422508605772,124.69000244140624,-2.78442238374349,125.87000274658205,0.06628986019881289 6752,2020-07-29,126.73999786376952,127.0199966430664,124.2300033569336,124.23999786376952,236900.0,0.023334674406574996,-1.2142900393581841,-2.7777730682829653,70.15975474085334,59.48196814427866,-2.398325375168781,-4.569890842011148,-4.180205878563882,-15.494887662773621,5.949534012815914,3.1699981689453125,2.7893844128135186,4.0139976501464645,-1.2675933516423044,9.295588651935233,1.37320214925208,6.654793151040849,-6.906378652411732,84.14316711285207,26.721781884313785,2.640795500894385,7,-2.164997100830064,-5.644996643066392,-3.647499084472642,-8.59999847412108,4.840003967285199,2,0.037636079560247504,-2.2153903035922617,123.8499984741211,1.5273710021483902,125.37000274658205,1.7349422508605772,124.69000244140624,0.037636079560247504 6753,2020-07-30,125.5999984741211,125.77999877929688,123.2300033569336,125.11000061035156,258400.0,-0.008994787824391337,5.0,0.1959991455078125,65.38815589767167,60.05193882773319,-1.2152461941666104,-3.152853714113931,-2.7740622639805537,-14.253450540054502,6.581851515856399,3.5099945068359233,3.4200947449150476,2.595498275756839,-2.67492394064206,7.8659204921557375,-0.039712832442603485,5.230709383956281,-5.3147963788236865,62.53296347144105,2.195449473911296,2.6352111081994467,7,-1.0249977111816406,-4.504997253417969,-2.2924976348876953,-7.459999084472656,5.579994201660128,3,0.04076435357311703,-1.2142900393581841,126.73999786376952,-2.2153903035922617,123.8499984741211,1.5273710021483902,125.37000274658205,0.04076435357311703 6754,2020-07-31,124.63999938964844,126.19000244140624,123.79000091552734,125.51000213623048,578200.0,-0.007643304905536774,1.1524644959988652,-1.775523550019492,61.643204178538134,60.410218612210095,-0.013697580515383834,-1.9535649186345267,-1.6441753900134444,-13.260275143746753,7.224368594661971,2.400001525878892,2.6976431489287336,1.419999313354495,-3.7413046069838174,6.5813032336928075,-1.1606526468146683,4.000651273523658,-3.930309383447778,37.20312745338814,-23.86409643603954,2.580651960169158,7,0.5349998474121094,-3.2249984741210938,-1.332498550415039,-6.5,3.9600067138671875,4,0.05487801966772721,5.0,125.5999984741211,-1.2142900393581841,126.73999786376952,-2.2153903035922617,123.8499984741211,0.05487801966772721 6755,2020-08-03,125.66000366210938,126.73999786376952,123.87000274658205,125.7699966430664,897900.0,0.008183602996275852,1.8000014886656828,0.1264283146106808,62.72607158097652,61.31465734817883,-0.7539949462072855,-2.8744273167483385,-2.41639497038247,-14.130182671298968,7.835695527532565,2.8699951171874716,2.4986355218381675,2.283503341674802,-2.978539396185738,7.545546079535342,-0.3475180272554752,4.914524710605079,-4.551295019659662,64.1162166188235,1.9020534230566142,2.631021368930273,8,-0.48000335693359375,-4.060005187988281,-2.3525028228759766,-7.5200042724609375,5.6199951171875,0,0.033105232698348086,1.1524644959988652,124.63999938964844,5.0,125.5999984741211,-1.2142900393581841,126.73999786376952,0.033105232698348086 6756,2020-08-04,126.3000030517578,132.47999572753906,125.20999908447266,130.8800048828125,1155500.0,0.00509310338211777,-1.1508834735815667,41.63903724769382,48.66344341251489,60.01226582256582,-1.046257746070495,-3.2652014474120676,-2.839262977702461,-14.537558875847637,9.023601181142121,7.269996643066406,2.429676088431009,2.6590026855468665,-2.633903083130903,7.951908454224636,0.012549801207981659,5.305455569885751,-4.816216891233978,33.18921326443488,-23.384351325940756,2.6464528843388875,8,1.5549964904785298,-1.8050041198730327,-2.8750019073486186,-8.16000366210936,1.6199951171875142,1,0.029770343752843154,1.8000014886656828,125.66000366210938,1.1524644959988652,124.63999938964844,5.0,125.5999984741211,0.029770343752843154 6757,2020-08-05,129.38999938964844,131.24000549316406,127.58999633789062,127.79000091552734,492000.0,0.024465528608295983,-2.6499952316466078,-0.34934450533890715,64.08773972334208,60.2532240271023,-3.795443066106003,-6.0718773252461204,-5.7842554028777045,-17.43799181407583,10.28686856036249,4.940002441406264,2.5023055933917817,5.3714988708496065,-0.43281515940989834,11.175812901109111,2.469341855719861,8.273655885979352,-7.0265164637634,66.5946066322175,11.95643626214769,2.902157015129749,8,-1.5349998474121094,-4.895000457763672,-6.094999313354492,-11.25,-2.75,2,0.035628724260743594,-1.1508834735815667,126.3000030517578,1.8000014886656828,125.66000366210938,1.1524644959988652,124.63999938964844,0.035628724260743594 6758,2020-08-06,130.66000366210938,131.66000366210938,128.82000732421878,129.39999389648438,374200.0,0.009815320182794185,-1.347120986657955,0.7875068545406861,72.0442673387519,62.16253180252743,-4.821570959620914,-6.700958929445051,-6.948891995658869,-18.292608691219215,10.901443944780745,2.8399963378905966,2.763050393075005,6.016503143310544,0.17648025129278722,11.856526035328315,3.0964916973016585,8.93651458931943,-7.487199712092021,79.05646545480086,24.087957284066178,2.920011446008883,8,-2.805004119873047,-6.165004730224609,-7.36500358581543,-10.795001983642578,1.8999938964844034,3,0.0070411613589456135,-2.6499952316466078,129.38999938964844,-1.1508834735815667,126.3000030517578,1.8000014886656828,125.66000366210938,0.0070411613589456135 6759,2020-08-07,131.53999328613278,131.60000610351562,128.74000549316406,129.5,455000.0,0.006734957901111782,1.6481255165690631,1.6190297422979818,72.98816005330688,63.58383273602696,-5.171548812816127,-6.944644624001029,-7.674687168089463,-18.704126774922074,11.539771202348792,2.8600006103515625,2.818805594141594,6.2664932250976335,0.2999795863168515,12.233006863878401,3.2832364057072425,9.249750044488025,-7.6226139939136885,89.08242499749639,33.701187003151475,2.9832568193903843,8,-3.684993743896456,-7.0449943542480185,-8.244993209838839,-11.639991760253878,2.6500091552734375,4,-0.002736814875522131,-1.347120986657955,130.66000366210938,-2.6499952316466078,129.38999938964844,-1.1508834735815667,126.3000030517578,-0.002736814875522131 6760,2020-08-10,132.6300048828125,132.72000122070312,131.03999328613278,131.44999694824222,331700.0,0.008286541373836442,1.4705987950050345,0.5784371657453959,74.53581138045794,65.80406758960147,-5.725529181216402,-7.379702447063806,-8.59304713318727,-19.20871017742418,12.900774956865313,1.680007934570341,2.7754937783866183,6.700504684448248,0.5209094836291399,12.88009988526737,3.610707084038694,9.790302284857802,-8.027616275767812,98.8016469734881,38.71385623464322,3.089797600409558,8,-4.655002593994141,-8.015003204345703,-9.667503356933594,-12.730003356933594,0.339996337890625,0,-0.03038527204200625,1.6481255165690631,131.53999328613278,-1.347120986657955,130.66000366210938,-2.6499952316466078,129.38999938964844,-0.03038527204200625 6761,2020-08-11,131.58000183105472,134.39999389648438,131.24000549316406,133.10000610351562,398900.0,-0.007916783631920499,-1.8727207152220504,-1.2881305522868702,68.5652814879316,65.6269038948324,-3.870765843695807,-5.701319062738804,-7.397462999155607,-17.72624687375867,14.103292835847014,3.1599884033203125,3.0305477634815645,5.06600151062014,-0.916603552076964,11.04860657331723,2.074698979271602,8.057304041968692,-6.165851962644183,58.59041003809139,-1.5800931203077084,2.9913025313485457,8,-2.7650032043457315,-6.125003814697294,-8.61750030517581,-11.125000000000028,0.7400054931640625,1,-0.0022800049215916385,1.4705987950050345,132.6300048828125,1.6481255165690631,131.53999328613278,-1.347120986657955,130.66000366210938,-0.0022800049215916385 6762,2020-08-12,130.78999328613278,132.6300048828125,130.46000671386722,132.19000244140622,462500.0,-0.006004016825720049,-1.106812441205099,0.9210560658535534,63.5164427944847,65.41893577225606,-2.7332839852868176,-4.840513609390683,-6.613444866749944,-16.3489405167106,15.013502665995437,2.169998168945284,3.109774844388639,4.0734931945800525,-2.2080226073002507,10.355008996460356,0.9327352936398938,7.214251095520197,-4.297542134353392,36.21893980853635,-21.376074927089462,3.1407579009401507,8,-1.6949958801269247,-5.334995269775362,-7.954992294311495,-8.90999221801755,0.3400115966797159,2,-0.02194353746091804,-1.8727207152220504,131.58000183105472,1.4705987950050345,132.6300048828125,1.6481255165690631,131.53999328613278,-0.02194353746091804 6763,2020-08-13,131.1300048828125,132.66000366210938,130.30000305175778,130.30000305175778,203000.0,0.00259967592425725,-4.686735913226998,-0.5928545737921316,68.54836086971423,66.18617540460897,-2.465661393115596,-4.910927923741383,-7.12776980142533,-16.122136292267527,15.951969965870669,2.360000610351591,3.4940577776636417,4.08250465393067,-2.4037887998627525,10.568798107724092,0.8393579270339444,7.325651380827381,-3.688648601668504,42.22622414290451,-15.404576319880476,3.2431467268967133,8,-1.9950065612792969,-5.675006866455078,-8.135004043579102,-8.485004425048828,-4.720001220703125,3,-0.034240870326945116,-1.106812441205099,130.78999328613278,-1.8727207152220504,131.58000183105472,1.4705987950050345,132.6300048828125,-0.034240870326945116 6764,2020-08-14,129.49000549316406,131.00999450683594,128.94000244140622,130.21000671386722,157500.0,-0.012506667647225855,-1.2747074013212654,-0.8674694365290972,61.244530436944466,66.02155972193874,-0.07301765665900461,-2.9163970352244633,-5.636055565613987,-14.025125151366126,17.049142087955772,2.1900024414062784,3.2429421885130125,2.122504806518549,-4.170314864568468,8.415324477605566,-1.0239050290249736,5.268914642062057,-1.2136126981792188,10.073331731065286,-45.977153933819615,3.1464098355435106,8,0.3149909973144531,-3.7450103759765625,-6.402505874633789,-6.845005035400391,-2.7800064086914062,4,0.023708332189326997,-4.686735913226998,131.1300048828125,-1.106812441205099,130.78999328613278,-1.8727207152220504,131.58000183105472,0.023708332189326997 6765,2020-08-17,128.02000427246094,129.94999694824222,127.80999755859376,129.72999572753906,352100.0,-0.01135223691669951,-1.0093844919480028,2.374984105454914,61.41214997020488,67.43808267279319,1.9746056444793112,-1.1385411238786673,-4.476969912240037,-12.080464743003162,18.21976886630382,2.1399993896484517,3.1707256723306614,0.4200035095214787,-5.588107633364757,6.428114652407729,-2.5840520619216534,3.4240590809645965,6.3799896240234375,3.186750084513617,-55.11295316628871,3.0040555714431245,8,2.9749908447265625,-2.1300086975097656,-4.765003204345703,-5.375003814697266,-4.0200042724609375,0,0.04819557852703915,-1.2747074013212654,129.49000549316406,-4.686735913226998,131.1300048828125,-1.106812441205099,130.78999328613278,0.04819557852703915 6766,2020-08-18,127.63999938964844,128.41000366210938,127.18000030517578,128.08999633789062,251200.0,-0.0029683242472304805,1.2568628823405894,0.263157425088787,52.8553288741487,66.1900370228828,2.866076897759484,-0.4458845503472162,-4.505426778629243,-11.459665103980853,18.99648735208167,1.2300033569335938,3.2802258750481315,-0.1730014801025419,-5.843765598479365,5.497762638274267,-3.0083835392909464,2.6623805790858626,6.628194580078116,8.394138735164109,-44.71003277793325,2.835382059188405,8,3.1499977111816406,-1.7500038146972656,-4.384998321533203,-4.994998931884766,-4.580001831054673,1,0.0417580841158085,-1.0093844919480028,128.02000427246094,-1.2747074013212654,129.49000549316406,-4.686735913226998,131.1300048828125,0.0417580841158085 6767,2020-08-19,127.62000274658205,128.22000122070312,126.62000274658205,128.08000183105472,310900.0,-0.00015666439330941362,3.3243326838022176,1.0222271201383788,56.89890760217586,64.50721927437436,2.915155479257564,-0.20400888981045284,-4.6946113512276355,-11.191276199969877,19.745036338636933,1.5999984741210795,3.3008885390877936,-0.3404983520507727,-5.817187573942974,5.136190869841428,-3.0788429629968874,2.3978462588953278,6.364663476562484,16.556288881169714,-33.894716859722514,2.7383446109461023,8,2.8899955749511577,0.4749946594238139,-4.365001678466811,-4.975002288818374,-1.9700012207031392,2,0.03682811844918721,1.2568628823405894,127.63999938964844,-1.0093844919480028,128.02000427246094,-1.2747074013212654,129.49000549316406,0.03682811844918721 6768,2020-08-20,127.76000213623048,128.94000244140622,127.06999969482422,127.51000213623048,298900.0,0.001097001932576669,-2.3097250729176584,-0.5434793425438937,61.2879736825108,63.207198566508126,2.593236902978205,-0.20570067960910876,-4.910756150657377,-11.12776824730146,20.12127560358205,1.8700027465820028,3.6908729249469445,-0.2949989318847628,-5.684335470428792,5.0943376066592805,-2.9896672011567915,2.3996693373872517,5.782784278320307,25.9681441767104,-25.078043086563394,2.69466826927202,8,2.74999618530272,0.3349952697753764,-4.237501144409194,-5.115001678466811,-1.230003356933608,3,0.026377604024995005,3.3243326838022176,127.62000274658205,1.2568628823405894,127.63999938964844,-1.0093844919480028,128.02000427246094,0.026377604024995005 6769,2020-08-21,128.13999938964844,128.30000305175778,126.6500015258789,127.63999938964844,275600.0,0.002974305315154524,3.024358020096972,2.0,59.40816146965727,61.52634857641917,1.8776906133725504,-0.3309483983700119,-5.034259370862088,-11.16841317481547,20.560863270518464,1.6500015258788778,3.544888063641366,-0.08750152587890625,-5.238942602883213,5.063939551125401,-2.6632220643810456,2.4882190126232473,4.98742000482423,45.64562431696118,-3.5924953613675044,2.57572053850215,8,2.3699989318847656,-0.045001983642578125,-6.010000228881836,-5.494998931884766,-2.9099960327148438,4,-0.013500825158259011,-2.3097250729176584,127.76000213623048,3.3243326838022176,127.62000274658205,1.2568628823405894,127.63999938964844,-0.013500825158259011 6770,2020-08-24,131.64999389648438,132.39999389648438,128.72999572753906,129.00999450683594,473600.0,0.027391872354882274,-1.2937510430822783,5.279998779296875,66.66661913155248,61.31538609237705,-1.9958194188708944,-3.5271789818613684,-8.303904247880041,-14.214926062599886,21.465504059017924,4.2599945068359375,3.2128563633704914,3.1084934234619084,-2.0750562145007336,8.29204306142455,0.5167186044805874,5.700268242443229,1.0869804991148442,87.0242015852797,34.27895957258896,2.591774818981318,8,-2.009990692138672,-3.5549964904785156,-10.502492904663086,-9.004993438720703,-6.699996948242173,0,-0.037523699514152686,3.024358020096972,128.13999938964844,-2.3097250729176584,127.76000213623048,3.3243326838022176,127.62000274658205,-0.037523699514152686 6771,2020-08-25,132.05999755859378,134.25999450683594,130.5,132.5,365700.0,0.0031143462295317725,-1.1123579131448558,-0.16666762997426893,59.98501514463302,60.92300524239352,-2.6044624396764675,-3.468400092972928,-8.52670236085227,-14.167291948909849,22.555332923083114,3.7599945068359375,2.769692869572097,3.1079971313476733,-1.8044588739929566,8.020453136688317,0.6517691286773584,5.564225134017988,-5.439994812011733,71.20419736985359,19.37591925637618,2.4562280026703194,8,-1.619998931884794,-3.3650016784668253,-10.91249656677249,-9.414997100830107,-6.339996337890653,1,-0.06103284649098706,-1.2937510430822783,131.64999389648438,3.024358020096972,128.13999938964844,-2.3097250729176584,127.76000213623048,-0.06103284649098706 6772,2020-08-26,131.50999450683594,132.10000610351562,129.96000671386722,132.10000610351562,251600.0,-0.004164796773631685,6.254092637132342,1.3409280066584304,53.35964112362368,59.235369715050126,-2.1697601113493192,-2.6801297354075473,-7.837158209316357,-13.121798253584842,23.365348106528767,2.139999389648409,2.1331683668293095,2.3194942474365234,-2.6039362851255703,7.242924779998617,-0.14222101884450922,4.78120951371757,-4.737191925048819,63.863304383046085,14.839778697427228,2.461715266281044,8,-1.0699958801269531,-2.80999755859375,-10.362493515014648,-8.864994049072266,-6.1699981689453125,2,-0.06425364840086689,-1.1123579131448558,132.05999755859378,-1.2937510430822783,131.64999389648438,3.024358020096972,128.13999938964844,-0.06425364840086689 6773,2020-08-27,130.72000122070312,132.78999328613278,129.80000305175778,131.67999267578122,194400.0,-0.006007096944192658,-1.1357166212533627,1.6270721804121897,46.73570767335588,57.623278296873615,-1.613744516479784,-1.5672449186500899,-6.884267750835932,-11.964253667774898,24.547691700852393,2.989990234375,1.6662173206100164,1.273500823974615,-3.3894042498782824,5.9364058978275125,-1.0579517129518194,3.6049533609010638,-3.797454800415025,53.48230550289386,9.13245353848341,2.331452536926448,8,-0.2800025939941406,-1.9050025939941406,-9.310001373291016,-8.075000762939453,-4.739997863769531,3,-0.03878518702171829,6.254092637132342,131.50999450683594,-1.1123579131448558,132.05999755859378,-1.2937510430822783,131.64999389648438,-0.03878518702171829 6774,2020-08-28,131.47999572753906,131.53999328613278,129.61000061035156,130.80000305175778,300100.0,0.005813911411711059,3.8250553139546475,-0.7083320087739324,45.29841323708122,55.832863104304316,-2.304071081767461,-1.885184273641329,-7.492064190405856,-12.369303432631014,25.675923228609943,1.9299926757812216,1.3774484454285414,1.69149551391601,-2.4626684476031073,5.845659475435113,-0.3855864668435345,3.7685774946755686,-4.410700345520013,49.72876323762327,11.759972526605253,2.077081980759553,8,-1.0399971008300781,-2.664997100830078,-9.747495651245117,-8.83499526977539,-7.269996643066406,4,-0.03764828954284327,-1.1357166212533627,130.72000122070312,6.254092637132342,131.50999450683594,-1.1123579131448558,132.05999755859378,-0.03764828954284327 6775,2020-08-31,129.82000732421878,131.47999572753906,129.5,131.47999572753906,278400.0,-0.012625406580938803,1.385553686494039,-2.4411857104387753,43.14643688159704,54.75409732735414,-0.4044310984973549,0.10797682684599863,-5.636711032933732,-10.421254367440653,26.724701108617555,1.9799957275390625,0.9065218949721725,-0.1764930725097429,-3.848932357661397,3.495946212641911,-2.01271271508557,1.6597265700660842,-2.606897959703389,6.72285070411759,-27.45446058533068,1.8362196425758288,8,0.619991302490206,-1.005008697509794,-8.087507247924833,-7.1750068664551065,-4.200004577636733,0,-0.035356676231128925,3.8250553139546475,131.47999572753906,-1.1357166212533627,130.72000122070312,6.254092637132342,131.50999450683594,-0.035356676231128925 6776,2020-09-01,130.05999755859378,130.30999755859378,128.66000366210938,129.36000061035156,264700.0,0.001848638274804859,1.7499968210774446,-0.42168785447060503,47.030117849214825,53.657565132580686,-0.2961922478301915,0.17298823936192775,-5.74092984640609,-10.399520856017531,26.57661742466019,1.6499938964844034,0.6888338215285046,-0.12450256347653976,-3.3590336943390184,3.110028567385939,-1.741768128907779,1.4927630019546996,-2.705950491231974,33.89824246387666,-0.019956638522401704,1.6172655654312404,9,0.39500045776364345,-1.244998931884794,-7.224996566772489,-7.4149971008301065,-3.229995727539091,1,-0.03928956409559714,1.385553686494039,129.82000732421878,3.8250553139546475,131.47999572753906,-1.1357166212533627,130.72000122070312,-0.03928956409559714 6777,2020-09-02,134.0,134.33000183105472,130.1199951171875,130.44999694824222,248100.0,0.03029372993514934,-1.0000000000000135,5.0714550408716885,59.0308393310703,53.40677242686508,-3.6163129324339423,-3.5878892872800634,-9.498190376161745,-14.034508013651532,26.74082405850283,4.2700042724609375,0.6793460676699397,3.5849998474121207,-0.044110900466677094,7.214110595290904,1.770444473472736,5.3995552213515055,-6.5078339838487125,94.17986000661975,58.779811167441984,1.814555373939393,9,-3.509998321533203,-5.185001373291016,-11.164999008178711,-11.34000015258789,-7.599998474121094,2,-0.061791035666394545,1.7499968210774446,130.05999755859378,1.385553686494039,129.82000732421878,3.8250553139546475,131.47999572753906,-0.061791035666394545 6778,2020-09-03,131.58000183105472,133.92999267578122,130.5,133.5,494100.0,-0.018059687827949866,1.4676352578915601,-0.5408440896958094,56.26874743131025,53.057948644826524,-0.6676766027908343,-1.154631789031015,-6.710901552385721,-11.323503954065117,26.838147187976798,3.5,0.8662658002452304,1.1190017700195654,-2.546326398137694,4.784329938176839,-0.7136623140590643,2.951665854098195,-3.814322382307296,51.49910250303451,12.362698846071183,1.8326640840786357,9,-0.08499908447268467,-2.7650032043457315,-8.745000839233427,-7.970001220703153,-4.770004272460952,3,-0.047423661698805075,-1.0000000000000135,134.0,1.7499968210774446,130.05999755859378,1.385553686494039,129.82000732421878,-0.047423661698805075 6779,2020-09-04,131.17999267578122,132.8800048828125,128.94000244140622,132.30000305175778,429900.0,-0.0030400452174115244,2.456121212932352,0.5833392938035038,60.12818381000812,52.33145583132159,0.23345470672180113,-0.8252888169375865,-6.054476968089091,-10.578051257547372,26.732134963740585,3.9400024414062784,1.0025720461232481,0.7369926452636548,-2.909512220166988,4.3834975106942835,-1.0862597874516666,2.5602450779789763,-3.1517403317415074,44.44426503475542,0.7290576637649906,1.8232524327153152,9,0.31501007080080967,-2.084995269775362,-8.344991683959933,-4.639991760253878,-3.1799926757812216,4,-0.03964010984281496,1.4676352578915601,131.58000183105472,-1.0000000000000135,134.0,1.7499968210774446,130.05999755859378,-0.03964010984281496 6780,2020-09-08,128.60000610351562,129.97999572753906,127.72000122070312,129.05999755859378,322700.0,-0.019667530997979132,-1.0360299676953741,0.4107028514598148,52.696654545329864,51.52163798695457,2.6097451512124223,1.5149735914764904,-3.199568963330165,-7.60839131410313,26.233008308799988,3.4599914550780966,1.019452165152245,-1.641493988037098,-5.223975665886201,1.9409876898120046,-3.4327348269616493,0.14974685088745332,5.729995727539091,13.31323451671651,-33.42941293371216,1.7912408389245484,9,2.4249954223632812,0.5349922180175781,-5.30500602722168,-2.0600051879882812,-3.8300094604492188,1,-0.034136911436141504,2.456121212932352,131.17999267578122,1.4676352578915601,131.58000183105472,-1.0000000000000135,134.0,-0.034136911436141504 6781,2020-09-09,131.27999877929688,132.69999694824222,128.52000427246094,129.58999633789062,357400.0,0.020839755432235485,-1.1827714520203174,-3.673986598553478,58.9442922415294,52.142154777832985,-0.21515138586079274,-1.2528829063516582,-5.613285760001389,-9.988545495394405,25.623104687530695,4.179992675781278,1.132756461080362,1.0534988403320256,-2.5078351393013634,4.614832819965429,-0.7271681494846689,2.83416583014872,2.9178030395508188,53.85774931727867,3.1605459859113765,1.7806669898167005,9,-0.25499725341796875,-1.4750022888183594,-7.8899993896484375,-4.739997863769531,-1.69000244140625,2,-0.043113925086411764,-1.0360299676953741,128.60000610351562,2.456121212932352,131.17999267578122,1.4676352578915601,131.58000183105472,-0.043113925086411764 6782,2020-09-10,127.91999816894531,132.55999755859378,127.8000030517578,131.44999694824222,328200.0,-0.02559415479581373,-1.5252033836564571,-2.0887536566867877,50.33783010968239,52.54239060409148,2.885495440292857,1.9827364164511323,-2.0872952262274396,-6.316619399739793,25.16582344245843,4.75999450683598,0.7235078732157945,-2.1630020141601562,-5.857530136098006,1.5315261077776938,-4.010266075129067,-0.3157379531912454,6.148247637939477,3.2205672051069243,-48.514268012983145,1.847264060968924,9,3.1050033569335938,2.5900001525878906,-1.7449989318847656,-1.3799972534179688,2.150009155273466,3,-0.008520922087968286,-1.1827714520203174,131.27999877929688,-1.0360299676953741,128.60000610351562,2.456121212932352,131.17999267578122,-0.008520922087968286 6783,2020-09-11,126.63999938964844,128.27000427246094,125.56999969482422,128.27000427246094,257800.0,-0.010006244509215612,2.3128791282857786,0.46175791685037365,46.948733356840265,52.725759506286934,3.940241338759961,3.0663198074225875,-0.610848472702969,-4.687616679746128,24.449074992892662,2.7000045776367188,0.3889840879544124,-3.218500518798834,-7.181097590207656,0.744096552610003,-5.199799054503245,-1.2372019830944225,7.301281525512707,14.637468336991475,-36.3033391541046,1.9812985357044155,9,3.3100013732910156,3.3449974060058594,-0.4650001525878906,-0.09999847412109375,-2.3000030517578125,4,-0.001895118958672004,-1.5252033836564571,127.91999816894531,-1.1827714520203174,131.27999877929688,-1.0360299676953741,128.60000610351562,-0.001895118958672004 6784,2020-09-14,132.55999755859378,132.64999389648438,127.83999633789062,127.83999633789062,473300.0,0.04674666927887916,-1.03813403161672,-2.8956975960458498,51.685818859416585,53.67457972604467,-2.0232098632959037,-2.7530393997539875,-6.271228914515234,-10.27940236267898,24.54900444997829,6.0099945068359375,0.3332285370328236,2.5479980468750227,-1.58852458934129,6.6845206830913355,0.47973672876685214,4.616259364983179,1.0464321077539012,98.03647344209952,49.52595244773639,2.0682613181081577,9,-2.6099967956543253,-2.5750007629394815,-6.3849983215332315,-6.019996643066435,-7.119995117187543,0,-0.04337658498717467,2.3128791282857786,126.63999938964844,-1.5252033836564571,127.91999816894531,-1.1827714520203174,131.27999877929688,-0.04337658498717467 6785,2020-09-15,134.19000244140622,134.58000183105472,132.47999572753906,132.97999572753906,307000.0,0.012296355709360718,1.1105530720687937,0.2563572883328408,53.77527088309611,54.4240411742537,-3.3169551669681994,-4.107707254819871,-7.688245843948437,-11.605428062784824,25.19094300379893,2.1000061035156534,0.48451215549962967,3.869503021240206,-0.5519902320368999,8.290996274517298,1.658756394601653,6.080249647878759,-8.620002746582003,95.67148393805311,47.96480823041914,2.2107466266385467,9,-4.1150016784667685,-4.1150016784667685,-8.015003204345675,-7.650001525878878,-6.310005187988267,1,-0.046128640947816324,-1.03813403161672,132.55999755859378,2.3128791282857786,126.63999938964844,-1.5252033836564571,127.91999816894531,-0.046128640947816324 6786,2020-09-16,132.97000122070312,136.08999633789062,132.27999877929688,135.0,399000.0,-0.009091595487792037,-1.2346002738524597,-1.6776756327318518,52.52771603395614,53.70147191901879,-1.8335807952940684,-2.6012913366087957,-6.216040308581853,-10.120264239343712,26.18702096899732,3.80999755859375,0.5790768103595383,2.3830017089843807,-2.000578795776619,6.766582213745394,0.19121145660386674,4.574791961364895,-7.219801483154299,70.34224227396642,23.659796188240435,2.1917902523805064,9,-2.140003204345703,-2.140003204345703,-6.674999237060547,-6.430000305175781,-5.450004577636719,2,-0.06166807928373541,1.1105530720687937,134.19000244140622,-1.03813403161672,132.55999755859378,2.3128791282857786,126.63999938964844,-0.06166807928373541 6787,2020-09-17,132.32000732421878,133.99000549316406,130.55999755859378,131.94999694824222,323400.0,-0.004888274727511521,-1.1777764860321756,-0.18227123077616922,52.78359141641481,53.31423236180819,-1.6169998182149072,-1.6665772590833683,-5.342952464260691,-9.273097710115138,27.220950025359315,3.430007934570284,0.832770935280081,1.4980075836182039,-2.716520917713183,5.712536084949576,-0.6092566670474753,3.605271834283883,-6.156215722656285,64.16359109623293,17.583622075870068,2.1072642506656885,9,-1.4900093078613565,-1.4900093078613565,-5.185009002685575,-5.780006408691435,-4.190002441406278,3,-0.020631883579320776,-1.2346002738524597,132.97000122070312,1.1105530720687937,134.19000244140622,-1.03813403161672,132.55999755859378,-0.020631883579320776 6788,2020-09-18,131.1300048828125,133.47000122070312,129.89999389648438,132.24000549316406,544000.0,-0.00899336740883383,1.0000085483602108,-2.9999175223720567,49.400083591264874,52.12222122639227,-0.5560129367157742,-0.222568850187713,-3.8204489799066437,-7.903614474303453,28.03624658838988,3.57000732421875,0.9935427320219503,0.13950500488280682,-3.821406153806805,4.100416163572419,-1.8409505744619992,2.119960584227613,-4.569165091796876,39.878891453598484,-6.04241508870264,1.9804555793448089,9,-0.3000068664550781,-0.3000068664550781,-3.8550071716308594,-4.590003967285156,-7.100006103515625,4,-0.008083562259766697,-1.1777764860321756,132.32000732421878,-1.2346002738524597,132.97000122070312,1.1105530720687937,134.19000244140622,-0.008083562259766697 6789,2020-09-21,126.41000366210938,129.55999755859378,125.12999725341795,128.83000183105472,367900.0,-0.035994822275201344,1.2835114185599334,2.1801773317754054,44.70988872392317,51.23480280179153,3.817679173107507,4.596863668098308,1.1589163692913758,-3.1337030838510316,28.538157487633995,6.0000076293945455,0.5036439149666592,-4.493996429443371,-8.779291482160232,-0.2087013767264949,-6.636643955801816,-2.3513489030849257,9.67999267578125,11.678891565829055,-37.581413220158176,2.142647526358437,9,4.199993133544922,4.199993133544922,0.8849945068359375,0.12999725341796875,-4.470001220703139,0,-0.016375344231077005,1.0000085483602108,131.1300048828125,-1.1777764860321756,132.32000732421878,-1.2346002738524597,132.97000122070312,-0.016375344231077005 6790,2020-09-22,126.70999908447266,127.13999938964844,123.72000122070312,126.3000030517578,407300.0,0.002373193684616526,4.385838124245319,-0.16941997641822112,44.812635549402835,49.66461872488858,3.5999672456217127,4.118982844512146,1.108742969729775,-3.342417592356398,27.91279977518668,3.4199981689453125,0.21034108623106818,-3.9470012664795036,-8.604554052297743,0.710551519338722,-6.275777659388609,-1.618224873570398,9.160797271728512,24.171374648443283,-25.915458393990313,2.328776392909115,9,3.1949996948242188,3.1949996948242188,1.0649967193603516,-0.1699981689453125,-9.260002136230455,1,-0.010022860486485818,1.2835114185599334,126.41000366210938,1.0000085483602108,131.1300048828125,-1.1777764860321756,132.32000732421878,-0.010022860486485818 6791,2020-09-23,124.0,128.17999267578122,123.9000015258789,126.73999786376952,344800.0,-0.02138741302228253,-1.9115637431847654,-6.682986285565152,33.902115745792145,47.83842824001188,5.776120497051977,6.528928176219154,4.029974118326919,-0.4938572058464672,26.95244588994361,4.279991149902315,-0.21847746930865242,-6.254000473022472,-11.724300469625064,-0.7837004764198809,-8.989150471323768,-3.5188504747211766,11.384764550781256,2.7263745161985273,-40.056975059038606,2.7351499983012926,9,5.904998779296875,5.904998779296875,4.442495346069336,2.5400009155273438,-5.720001220703125,2,0.03129030043079006,4.385838124245319,126.70999908447266,1.2835114185599334,126.41000366210938,1.0000085483602108,131.1300048828125,0.03129030043079006 6792,2020-09-24,123.05999755859376,124.58999633789062,121.8000030517578,123.41999816894531,358600.0,-0.007580664850050267,1.06666402934213,0.13138718650542378,35.598363522501785,46.577276036196494,6.653969131752902,7.171084701186928,4.9538111506005436,0.5586124277610054,25.985586976642296,2.7899932861328267,-0.36711220534587596,-6.771503067016582,-13.075151121069936,-0.46785501296322707,-9.923327094043273,-3.6196790399899044,11.858176458984374,10.796869790338944,-29.608209653391654,3.151824027026678,9,5.8850021362304545,5.8850021362304545,5.279998779296861,3.4800033569335795,-2.9599990844726705,3,0.036242476620796715,-1.9115637431847654,124.0,4.385838124245319,126.70999908447266,1.2835114185599334,126.41000366210938,0.036242476620796715 6793,2020-09-25,125.6500015258789,125.73999786376952,121.16000366210938,122.51000213623048,350100.0,0.021046676569711043,1.759039245515437,-8.722205738990683,41.29682972896063,45.42294391059028,4.368120267211907,4.4077621777963145,2.4492949771669714,-1.8977719125146848,24.891836714155296,4.579994201660142,-0.8486538728895994,-3.9279991149902287,-10.483931034257296,2.6279328042768526,-7.2059650746237764,-0.6500331553566809,8.481082233750016,53.452394360056644,12.998167624339295,3.2779659596335406,9,2.9749984741210938,2.9749984741210938,3.652496337890625,0.8899993896484375,-0.6300048828125,4,0.019737392175222634,1.06666402934213,123.05999755859376,-1.9115637431847654,124.0,4.385838124245319,126.70999908447266,0.019737392175222634 6794,2020-09-28,126.52999877929688,127.95999908447266,126.33000183105469,127.5199966430664,325200.0,0.007003559432800621,-1.345333691935298,-0.3152860051607776,46.558018173542244,44.621026942862066,2.8416450056083704,3.3074858969905563,1.7125517705765674,-2.622187711228449,24.006259779022635,2.30999755859375,-0.8600752995180017,-2.800502014160145,-9.427460709588814,3.8264566812685246,-6.113981361874465,0.5129773335541898,6.563398572530474,76.49577665619013,31.26137769751722,3.313479347714334,9,2.095001220703125,2.095001220703125,2.7724990844726562,-1.1699981689453125,14.270004272460938,0,-0.019758160310747286,1.759039245515437,125.6500015258789,1.06666402934213,123.05999755859376,-1.9115637431847654,124.0,-0.019758160310747286 6795,2020-09-29,125.2300033569336,127.91999816894531,125.11000061035156,126.38999938964844,291400.0,-0.010274207183316508,-3.014277851346859,1.1717156926965728,39.45626260651966,43.16864322870246,3.058654728302912,4.475436312607258,3.134621942988076,-1.3129420023545748,23.002605540450254,2.80999755859375,-0.6951695156960227,-3.870997238159191,-10.740070846566368,2.998076370247972,-7.30553404236278,-0.4364604339556024,6.908722499716305,57.97729436467283,13.262235715883826,3.4345368042035833,9,2.345001220703125,3.3949966430664062,4.0724945068359375,-0.850006103515625,17.029991149902344,1,-0.026271666751857548,-1.345333691935298,126.52999877929688,1.759039245515437,125.6500015258789,1.06666402934213,123.05999755859376,-0.026271666751857548 6796,2020-09-30,124.9499969482422,127.22000122070312,124.58999633789062,125.91999816894531,366500.0,-0.002235937085247164,-2.1124273177073927,0.8362108087843448,44.20148155033106,42.21507546580426,2.325988294034218,4.588226229017536,3.5356441175710387,-1.0055800953140874,22.26472846512254,2.6300048828125,-1.147795247708018,-3.895503616332988,-10.990800337511232,3.1997931048452415,-7.4431519769220955,-0.3478552557438661,6.3104311328444425,55.73523290425461,5.532989567818078,3.5476483605891165,9,2.3650054931640483,3.6750030517577983,3.9175033569335795,-0.569999694824233,21.3000030517578,2,-0.060024011069857885,-3.014277851346859,125.2300033569336,-1.345333691935298,126.52999877929688,1.759039245515437,125.6500015258789,-0.060024011069857885 6797,2020-10-01,125.72000122070312,127.27999877929688,124.62999725341795,125.83999633789062,302900.0,0.006162499329871007,-1.3043460954137287,0.12370615070001754,48.167334770455575,42.07810337460323,0.5825829252811161,3.337199599918023,2.8565112631297325,-1.6859919026867374,20.5748323259513,2.6500015258789205,-1.8428355170833726,-2.711499404907215,-9.500070786232612,4.077071976418168,-6.1057850955699,0.6827862857554834,4.7323929068653285,67.05883276916916,11.847393117955434,3.3942856906626946,10,-0.3600006103515483,2.904998779296875,3.8474960327148438,-1.3400039672851562,22.259994506835938,3,-0.05917914706622718,-2.1124273177073927,124.9499969482422,-3.014277851346859,125.2300033569336,-1.345333691935298,126.52999877929688,-0.05917914706622718 6798,2020-10-02,125.33999633789062,126.44000244140624,123.26000213623048,123.81999969482422,295600.0,-0.003022628691717877,-1.409098659360925,-12.667154120040692,31.543976253719904,40.61522421124731,0.061355282530485056,3.4000729892064783,3.2861597929180277,-1.171868943552255,18.70431019144169,3.180000305175753,-2.486173838230272,-2.779504013061512,-9.532277901417245,3.9732698752942355,-6.155890957239393,0.5968829311163546,4.369006552441107,44.25522451537064,-5.310320366792666,3.376386944177872,10,-0.6699981689453267,3.285003662109375,4.230001449584961,-0.9599990844726562,30.510009765625,4,-0.04180627107761825,-1.3043460954137287,125.72000122070312,-2.1124273177073927,124.9499969482422,-3.014277851346859,125.2300033569336,-0.04180627107761825 6799,2020-10-05,125.9800033569336,126.9499969482422,125.33000183105469,126.73999786376952,300800.0,0.005106167526267136,1.7457714788185583,-0.4999974903251943,27.894473685183556,38.73542844855628,-0.7219863520694219,2.4775464292521576,2.742297659523217,-1.5738379939057268,17.41119020191743,1.6199951171875142,-3.142461869460277,-1.8794975280761719,-8.535853838294173,4.776858782141829,-5.207675683185158,1.4486806270328287,3.0450795951403506,58.36917460031585,14.031134393369271,3.3281781551089997,10,-1.3100051879882955,2.6449966430664062,3.6474952697753906,-1.3650054931640625,31.459999084472656,0,-0.007620310273744324,-1.409098659360925,125.33999633789062,-1.3043460954137287,125.72000122070312,-2.1124273177073927,124.9499969482422,-0.007620310273744324 6800,2020-10-06,124.20999908447266,127.97000122070312,123.66000366210938,126.43000030517578,396600.0,-0.014049882721832163,-1.5963902766351532,2.9210753508543523,27.092066195309854,37.97875627628047,0.7332035633728822,4.112657336965043,4.56793971642324,0.4148320006493833,16.659015098311663,4.30999755859375,-3.6969376905300066,-3.430001449584964,-10.270523654071923,3.410520754901995,-6.85026255182845,-0.009740347341477218,4.185877524404134,20.169790507476083,-20.01640749274819,3.4202611022434826,10,0.35500335693359375,4.415000915527344,5.417499542236328,0.404998779296875,32.590003967285156,1,0.13356415819633516,1.7457714788185583,125.9800033569336,-1.409098659360925,125.33999633789062,-1.3043460954137287,125.72000122070312,0.13356415819633516 6801,2020-10-07,125.62000274658205,126.0,123.86000061035156,124.5,482000.0,0.011351772582741004,1.2765984213623358,-0.504505464293085,33.14890538681317,37.70659426120396,-0.4725277972021331,2.3788440605366787,3.280107112891912,-0.7802976518752445,15.225310765345391,2.1399993896484375,-3.7097542375137635,-1.7369979858398352,-8.40971636544809,4.935720393768435,-5.073357175643977,1.5993612039642926,2.3499984741210795,50.10617981077169,12.417887331082142,3.3363591898041323,10,-1.0550003051757955,3.0049972534179545,4.007495880126939,-1.0050048828125142,27.379997253417955,2,0.13246291511251096,-1.5963902766351532,124.20999908447266,1.7457714788185583,125.9800033569336,-1.409098659360925,125.33999633789062,0.13246291511251096 6802,2020-10-08,126.83000183105469,128.60000610351562,126.4499969482422,126.97000122070312,553000.0,0.009632216669455351,-3.7777495210485568,-0.12499914850716118,39.19598548653237,37.47316712315637,-1.2197866432993436,1.1415248022325812,2.115690712348112,-1.882286437162179,13.996424764134002,2.9800033569335795,-3.7271560141530244,-0.4724990844726591,-7.143661176123061,6.198663007177743,-3.808080130297867,2.863081961352549,-5.6699981689453125,66.85387720112861,28.22643398758636,3.3355810458252013,10,-0.8999977111816406,1.7949981689453125,2.8049964904785156,-2.2150039672851562,31.149993896484375,3,0.15311833074648962,1.2765984213623358,125.62000274658205,-1.5963902766351532,124.20999908447266,1.7457714788185583,125.9800033569336,0.15311833074648962 6803,2020-10-09,126.4000015258789,128.57000732421878,126.0,128.1199951171875,653700.0,-0.003390367412818951,-1.039691069660726,12.285722070844686,49.96796245620191,37.85204982122967,-0.751208358970544,1.6365288625189578,2.6239680869124697,-1.291391391687938,13.496841384710152,2.5700073242187784,-3.1266636543350614,-0.8904994964599666,-7.567540036603049,5.786541043683101,-4.229019766531508,2.4480207736115744,-5.09119781494141,55.465516389290435,12.874513645342454,3.3385202700715344,10,-0.4699974060058594,2.2249984741210938,3.2524986267089844,-1.785003662109375,32.62000274658203,4,0.17072780016732758,-3.7777495210485568,126.83000183105469,1.2765984213623358,125.62000274658205,-1.5963902766351532,124.20999908447266,0.17072780016732758 6804,2020-10-12,126.80999755859376,127.88999938964844,125.05999755859376,127.1999969482422,406800.0,0.0032436394601698115,2.1977344632281666,0.22674467603784548,50.318060816664335,39.05891628902353,-1.2486149022015667,0.8154801345349227,2.329575591649231,-1.581342790921795,11.910567329150767,2.8300018310546733,-2.4971852671171177,-0.19300346374510013,-6.392813292967091,6.006806365476905,-3.2929083783561026,2.9069014508659023,-5.355369799804706,63.76502711985894,18.065636401661536,3.0999049146110003,10,-0.8799934387207173,1.8150024414062358,3.3450031280517436,-2.194999694824233,31.900009155273423,0,0.2290040935573998,-1.039691069660726,126.4000015258789,-3.7777495210485568,126.83000183105469,1.2765984213623358,125.62000274658205,0.2290040935573998 6805,2020-10-13,128.0,128.82000732421878,125.5199966430664,125.98999786376952,1005200.0,0.00938413740491062,-1.2372919053542941,-5.153859697171288,64.0844797998739,41.2681383167505,-2.2399240676205068,-0.9086247988189768,1.2385052972907715,-2.6121857683710346,9.93233785800767,3.300010681152372,-2.186235218371536,1.3064990997314396,-3.9250652263570487,6.538063425819928,-1.3092830633128187,3.922281262775684,-6.4024646743164055,83.46761664805418,30.996809125787465,2.6157821630442464,10,-1.9599952697753622,0.625,2.2950000762939453,-3.3850021362304688,26.020004272460938,1,0.23000001907348633,2.1977344632281666,126.80999755859376,-1.039691069660726,126.4000015258789,-3.7777495210485568,126.83000183105469,0.23000001907348633 6806,2020-10-14,124.7699966430664,129.8800048828125,124.58999633789062,128.0,558200.0,-0.0252344012260437,-1.9470767125209065,-1.606965136361037,55.18494888221925,42.04787321805759,1.0748981277224061,1.7661056401755673,4.51131539679335,0.7384145162507991,7.686318615592805,5.290008544921875,-2.22853857922388,-1.5135040283203125,-5.889212542784975,2.86220448614435,-3.701358285552658,0.6743502289120187,-2.883562437441398,3.402646775468291,-52.094919384631034,2.1878542572323325,10,1.8000068664550781,3.8550033569335938,5.310003280639648,0.16500091552734375,27.50000762939453,2,0.2567124089962163,-1.2372919053542941,128.0,2.1977344632281666,126.80999755859376,-1.039691069660726,126.4000015258789,0.2567124089962163 6807,2020-10-15,129.58999633789062,130.3699951171875,123.22000122070312,123.22000122070312,741400.0,0.038631079782849964,-1.2448977636394996,-1.9721326615693862,60.52347686385014,45.26781773029427,-3.5072357310039877,-3.4455620528268867,-0.3086012137252112,-3.987461178902379,5.782587775554254,7.149993896484375,-1.80086036904423,3.4429962158203153,-0.25816353956085436,7.144155971201485,1.5924163381297376,5.293576093510893,-7.223947891634367,89.09091685126616,31.95763019816414,1.8505798776905826,10,-2.7949981689453125,-0.964996337890625,0.8250026702880859,-4.470001220703125,22.970001220703125,3,0.18064668819860574,-1.9470767125209065,124.7699966430664,-1.2372919053542941,128.0,2.1977344632281666,126.80999755859376,0.18064668819860574 6808,2020-10-16,130.07000732421878,131.71000671386722,129.1199951171875,130.27000427246094,465800.0,0.003704074387629319,-1.466652619035536,-0.031396719238061574,59.6615754167424,48.79749570046748,-3.6271708758814043,-4.22571154517297,-0.823891930661091,-4.398022864890891,4.1510811457392185,2.590011596679716,-1.501585072425101,3.9760070800781477,0.5555810951621538,7.396433064994142,2.2657940876201508,5.686220072536145,-7.063643144288022,80.68317634224243,24.92511785458727,1.7102129924579967,10,-2.605003356933608,-1.4450073242187784,0.6974925994872763,-4.6150093078613565,22.539993286132784,4,0.21457666511658213,-1.2448977636394996,129.58999633789062,-1.9470767125209065,124.7699966430664,-1.2372919053542941,128.0,0.21457666511658213 6809,2020-10-19,124.33999633789062,131.52000427246094,123.62999725341795,130.74000549316406,499800.0,-0.04405328410603726,-1.0179027184814555,32.000534065770935,48.04394520933836,51.12548225758176,2.0626501430058966,1.4137520649158688,4.775159669085127,1.3868655846400202,4.10099724911522,7.890007019042983,-1.5107883384416994,-1.6505035400390682,-5.154911775652778,1.8539046955746414,-3.402707657845923,0.10170057776778663,7.370010375976591,13.191924529251342,-40.53864864734939,1.7522041178068533,10,3.1250076293945455,4.285003662109375,5.62750244140625,1.1150016784667969,30.339996337890625,0,0.2789127308668107,-1.466652619035536,130.07000732421878,-1.2448977636394996,129.58999633789062,-1.9470767125209065,124.7699966430664,0.2789127308668107 6810,2020-10-20,125.44000244140624,126.87000274658205,124.33000183105469,125.18000030517578,400300.0,0.008846759980001728,-1.5918388795684086,-0.040625275671085516,51.039466247854676,53.11332235325304,1.291258070591752,0.22527245509539284,3.519136539308292,0.34948895916532763,4.426944466421163,2.540000915527358,-1.0646095886764613,-0.4869976043701314,-3.9825252698143885,3.0085300610741257,-2.23476143709226,1.2607662283519971,6.27000427246098,26.148407353688903,-26.199673992845085,1.747763832722127,10,2.0250015258789347,3.184997558593764,4.527496337890639,0.014995574951186086,28.429992675781264,1,0.2652264319589883,-1.0179027184814555,124.33999633789062,-1.466652619035536,130.07000732421878,-1.2448977636394996,129.58999633789062,0.2652264319589883 6811,2020-10-21,127.87999725341795,128.72000122070312,125.36000061035156,125.36000061035156,371100.0,0.01945148887534076,-1.6666707033887274,9.69221514715855,54.278907088100276,54.78920253120503,-0.8878054677205682,-2.0123108657014086,0.9821108363610307,-2.0216743721043002,4.3118815423984085,3.3600006103515625,-0.5210571544797915,1.7589973449706946,-1.7168452977872022,5.234839987728577,0.021076023591746207,3.496918666349643,3.6684092712402645,54.8880214090194,4.21896068991127,1.7379213213789444,10,-0.4149932861327841,0.7450027465820455,2.1950035095214986,-2.334995269775348,24.670005798339858,2,0.20441044401370845,-1.5918388795684086,125.44000244140624,-1.0179027184814555,124.33999633789062,-1.466652619035536,130.07000732421878,0.20441044401370845 6812,2020-10-22,127.5199966430664,128.30000305175778,125.36000061035156,127.47000122070312,216000.0,-0.002815144026302563,2.6521582546310176,0.019839479747260944,54.32196055167515,55.272980097368716,-0.46895140218592246,-1.3713564831364238,1.264364983594561,-1.6662487510578927,4.668276839414934,2.9400024414062216,0.21887477767474195,1.1759967803955078,-2.0351652244920615,4.387158785283077,-0.42958422204827684,2.7815777828392925,3.8700416961670214,48.14350043387402,-3.1990248779347255,1.6055810024437858,10,-0.05499267578123579,0.0550079345703125,3.3100013732910156,-1.2199974060058594,24.480003356933594,3,0.1940872669458329,-1.6666707033887274,127.87999725341795,-1.5918388795684086,125.44000244140624,-1.0179027184814555,124.33999633789062,0.1940872669458329 6813,2020-10-23,128.1300048828125,128.77000427246094,126.66999816894531,128.72000122070312,203300.0,0.00478362810386157,5.086952675807165,-11.801007172287502,54.26756264710184,55.711813634083995,-0.902677684801688,-1.8825627406225465,0.5711343990960245,-2.362595773852931,4.778615171111436,2.100006103515625,0.78201046873059,1.6620048522949276,-1.6269103795499404,4.950920084139796,0.017547236372479347,3.3064624682173616,3.1048326347046213,57.03426649093619,6.308728702581419,1.6444576159224362,10,-0.6650009155273295,-0.81500244140625,2.699993133544922,-1.8300056457519531,25.819992065429688,4,0.19066566568950716,2.6521582546310176,127.5199966430664,-1.6666707033887274,127.87999725341795,-1.5918388795684086,125.44000244140624,0.19066566568950716 6814,2020-10-26,124.02999877929688,126.5,122.0,126.5,346700.0,-0.031998797684160585,2.6437228955854555,4.186468732219521,49.672965065910155,54.11053421919913,3.086045881681599,2.129739343047973,4.591430035181617,1.6504639896197517,4.7813813539723515,6.1300048828125,1.026607774001576,-2.3130012512206974,-5.777348456891758,1.151345954450349,-4.045174854056228,-0.5808276483851671,7.052741932938261,29.985191996916686,-23.589016881529584,1.7321736028355244,10,2.825004577636733,2.4050064086914205,6.799999237060547,2.270000457763672,30.07000732421875,0,0.230428139259365,5.086952675807165,128.1300048828125,2.6521582546310176,127.5199966430664,-1.6666707033887274,127.87999725341795,0.230428139259365 6815,2020-10-27,121.94000244140624,124.63999938964844,121.7699966430664,123.9000015258789,277500.0,-0.01685073255228886,-1.49564297253099,0.7935215043799556,43.47518488407794,52.80944933051677,4.722671401052352,4.17465612699155,6.6231762917992825,3.5699032961884143,5.1412601223025804,2.8700027465820312,0.9848617605432679,-4.238497543334972,-8.201869400995307,-0.275125685674638,-6.2201834721651466,-2.2568116145048123,8.779428642339482,2.428651614977372,-49.45334788833136,1.9816859288301638,10,4.799999237060575,4.49500274658206,8.669994354248061,4.359996795654311,30.75999450683595,1,0.26849261586743856,2.6437228955854555,124.02999877929688,5.086952675807165,128.1300048828125,2.6521582546310176,127.5199966430664,0.26849261586743856 6816,2020-10-28,117.4499969482422,120.2300033569336,116.55999755859376,119.3000030517578,517600.0,-0.03682143187853015,-1.02203904227058,0.9438811059512984,35.1016637293052,49.98480342667845,9.012947119952315,8.510298457087899,11.01380702451074,7.818559397415115,6.033214877764014,5.380004882812472,0.7768950242323172,-8.353503036499006,-13.90668228403355,-2.8003237889644623,-11.130092660266271,-5.5769134127317415,12.732468069062762,7.289098282293699,-40.93520528594443,2.776589623767272,10,6.6850051879882955,6.6850051879882955,12.455001831054673,9.139999389648423,37.47000122070311,2,0.3100893922116903,-1.49564297253099,121.94000244140624,2.6437228955854555,124.02999877929688,5.086952675807165,128.1300048828125,0.3100893922116903 6817,2020-10-29,118.27999877929688,119.30999755859376,115.86000061035156,116.68000030517578,265300.0,0.007066852725593931,-1.1296291499577409,-0.8648611867174875,37.26475566705539,47.49626789893544,7.163192380081512,7.477717850795301,10.092670884710344,6.852572428416309,7.000452878232401,3.4499969482422017,0.21578081943454208,-7.151501083374029,-13.645351864823851,-0.6576503019242068,-10.398426474098926,-3.904575692649118,10.812668841311194,18.745139291075205,-27.383283245273283,3.2469253907249107,10,5.410003662109375,5.505004882812514,11.625,8.454998016357422,37.25999450683594,3,0.28973625825281446,-1.02203904227058,117.4499969482422,-1.49564297253099,121.94000244140624,2.6437228955854555,124.02999877929688,0.28973625825281446 6818,2020-10-30,120.0999984741211,120.3499984741211,117.12999725341795,117.68000030517578,580900.0,0.015387214352447165,1.2054816711519967,1.512500298023508,39.921913978410814,46.59381998438793,4.224468092456647,5.52847003179042,8.196293155303891,4.973012060430506,8.148578110736345,3.220001220703139,0.0483945971705424,-5.069501495361322,-11.987846606976461,1.8488436162538164,-8.528674051168878,-1.610328939553753,7.66940244546133,39.849606268723925,-3.880689645724985,3.459172555807568,10,2.2150039672851562,3.6850051879882955,8.845001220703125,6.634998321533203,33.519996643066406,4,0.2656120060880156,-1.1296291499577409,118.27999877929688,-1.02203904227058,117.4499969482422,-1.49564297253099,121.94000244140624,0.2656120060880156 6819,2020-11-02,125.0199966430664,125.88999938964844,121.26000213623048,121.44000244140624,591100.0,0.0409658470562384,-1.3502555075974638,1.4793375662843617,45.97514864627863,46.03111802865726,-0.6581384762986602,0.5616595138556733,3.243262689264327,0.18480195915174136,8.767237396563234,5.790000915527344,-0.5332458630573029,-0.10150299072265057,-7.009484271061751,6.806478289616464,-3.555493630892215,3.3524876494469,1.5584642455929298,91.32599349485643,50.44843254476618,3.453990640169555,11,-2.7049942016601562,-1.234992980957017,3.6050033569335938,3.6050033569335938,29.56000518798828,0,0.23140298417837335,1.2054816711519967,120.0999984741211,-1.1296291499577409,118.27999877929688,-1.02203904227058,117.4499969482422,0.23140298417837335 6820,2020-11-03,140.8000030517578,143.44000244140625,137.49000549316406,137.69000244140622,1162800.0,0.12621985948170766,-2.390316957279671,0.8687166613033543,66.1690454954369,47.35224451836134,-15.67901296612827,-14.663546658909354,-12.500246943745395,-15.401135077835647,9.66263675621349,18.420005798339844,-0.7768949226629616,14.849003219604498,5.030715233999274,24.66729120520972,9.9398592268019,19.75814721240711,-24.94000244140625,90.42784911393358,42.95891018254167,4.909143992802608,11,-11.150001525878906,-11.150001525878906,-12.175003051757812,-12.175003051757812,15.209991455078125,1,0.09446024689977284,-1.3502555075974638,125.0199966430664,1.2054816711519967,120.0999984741211,-1.1296291499577409,118.27999877929688,0.09446024689977284 6821,2020-11-04,142.25999450683594,144.8699951171875,139.19999694824222,141.60000610351562,767500.0,0.010369257268705079,-1.0769198523308863,0.21221487903364097,63.709140836099074,48.39526454996399,-16.633924217705456,-15.613505801402482,-13.91924157613235,-16.687733042812198,10.665564715073799,5.669998168945284,-0.2518263200165478,15.476995086669916,3.2517108296071626,27.70227934373267,9.36435295813854,21.589637215201293,-25.84839385986328,91.00309857095444,46.783221093873834,6.112642128531375,11,-11.894996643066406,-11.894996643066406,-14.159992218017578,-13.634994506835938,12.510009765625,2,0.07338677663807003,-2.390316957279671,140.8000030517578,-1.3502555075974638,125.0199966430664,1.2054816711519967,120.0999984741211,0.07338677663807003 6822,2020-11-05,146.25,146.47000122070312,143.72000122070312,144.14999389648438,558800.0,0.028047277149109817,1.1653470461727,3.18188333757196,66.27110051030365,49.72899097920864,-19.766314594903136,-19.05075891984616,-17.803309813510793,-20.501737066198345,11.80873421074326,4.2100067138671875,0.27289676051988465,18.496000671386724,3.487030946634775,33.504970396138674,10.991515809010735,26.0004855337627,-28.700063574218746,99.25016635666296,57.17887456744383,7.504484862375978,11,-15.084999084472656,-15.084999084472656,-18.279998779296875,-17.625,8.339996337890625,3,0.05928203876201921,-1.0769198523308863,142.25999450683594,-2.390316957279671,140.8000030517578,-1.3502555075974638,125.0199966430664,0.05928203876201921 6823,2020-11-06,147.97999572753906,149.0,144.3699951171875,145.39999389648438,497300.0,0.011829030615651659,1.0043266166188316,1.228568729745833,75.85300838665734,52.63788468151388,-20.545005307279638,-20.112309969454543,-19.379613645809286,-22.029194933929688,13.253342844904084,4.6300048828125,0.6198110371214796,19.146996688842762,1.6511242087685218,36.64286916891702,10.399060448805642,27.894932928879882,-28.694855414062502,96.32298359405017,48.508468196106136,8.747936240037125,11,-15.549995422363281,-15.549995422363281,-20.98749542236328,-19.354995727539062,9.830001831054688,4,0.051087969839607394,1.1653470461727,146.25,-1.0769198523308863,142.25999450683594,-2.390316957279671,140.8000030517578,0.051087969839607394 6824,2020-11-09,155.85000610351562,162.94000244140625,155.64999389648438,156.69000244140625,967000.0,0.05318293420190945,-10.75788152486895,-0.32557974485903374,78.96741440226795,56.581465739090554,-26.1797563634791,-27.083764390698377,-27.025813767385785,-29.660184180313138,15.389437136822576,14.960006713867188,1.25987791629791,25.565006637573248,4.3510022677043025,46.77901100744221,14.958004452638761,36.172008822507735,-34.18767701511719,72.14146487989923,20.694623397649842,10.60700218493448,11,-16.45000457763672,-16.45000457763672,-29.20250701904297,-27.225006103515625,1.459991455078125,0,-0.014308700025632004,1.0043266166188316,147.97999572753906,1.1653470461727,146.25,-1.0769198523308863,142.25999450683594,-0.014308700025632004 6825,2020-11-10,157.44000244140625,159.94000244140625,154.41000366210938,156.36000061035156,638800.0,0.010202093523400624,-1.2208849492445668,-1.2857220708446866,78.62121653332225,61.416971606203546,-24.81396262994747,-27.779365591694983,-28.315394896729572,-30.97010743076109,17.36481285315866,5.529998779296875,1.9962112945776767,25.68300285339356,1.2893078590178675,50.07669784776925,13.4861553562057,37.87985035058141,-31.649906017707025,76.83235582408045,24.75416982699278,12.196847497187846,11,-18.040000915527344,-18.040000915527344,-30.792503356933594,-28.81500244140625,-0.3899993896484375,1,-0.018165654001535914,-10.75788152486895,155.85000610351562,1.0043266166188316,147.97999572753906,1.1653470461727,146.25,-0.018165654001535914 6826,2020-11-11,156.8000030517578,158.63999938964844,155.94000244140625,157.13999938964844,320500.0,-0.004065036710645509,-1.6213593671298627,-0.3148108902358044,78.19722123809801,65.9650233363194,-20.12111454228784,-25.947041387491396,-27.38396002277881,-30.08380544898482,19.12767859963292,2.6999969482421875,3.304654765757249,23.44150314331054,-3.1293017108063452,50.01230799742743,10.156100716252098,36.726905570368984,-27.294916026287893,68.05411550632661,14.838829018122766,13.285402427058445,11,-16.765003204345703,-17.400001525878906,-30.205001831054688,-28.175003051757812,1.1399993896484375,2,-0.005038319703738137,-1.2208849492445668,157.44000244140625,-10.75788152486895,155.85000610351562,1.0043266166188316,147.97999572753906,-0.005038319703738137 6827,2020-11-12,153.0,156.11000061035156,151.9600067138672,155.66000366210938,264500.0,-0.024234712868618224,1.3314588441030741,7.823624450228884,72.56395205568586,69.59191645601662,-12.156536203273419,-21.400511153242633,-23.457686573660823,-26.057894531067603,21.140954673412327,4.839996337890625,5.077754049142527,18.470999908447254,-9.430035456009222,46.37203527290373,4.5204822262190305,32.42151759067549,-20.151421432936445,46.47281356511564,-6.000828377232743,13.950517682228238,11,-10.89999771118164,-13.599998474121094,-26.404998779296875,-24.375,3.5,3,0.01156865537556162,-1.6213593671298627,156.8000030517578,-1.2208849492445668,157.44000244140625,-10.75788152486895,155.85000610351562,0.01156865537556162 6828,2020-11-13,157.97999572753906,159.0,154.42999267578125,154.42999267578125,440100.0,0.03254899168326175,-1.5746498003464386,-1.3345857760747106,80.31790821344644,73.40777863014638,-12.514182560293477,-25.489195519451272,-28.17292478629969,-30.67726344345877,22.944853683933257,6.0,7.910403634882812,22.055496215820312,-7.640649682001197,51.751642113641836,7.207423266909558,36.90356916473107,-22.122274773041227,54.826879381865936,-0.4711009979496339,14.848072948910762,11,-7.764991760253906,-18.579994201660156,-30.70249366760254,-29.354995727539062,-1.5500030517578125,4,-0.021458409174127446,1.3314588441030741,153.0,-1.6213593671298627,156.8000030517578,-1.2208849492445668,157.44000244140625,-0.021458409174127446 6829,2020-11-16,159.02000427246094,160.8800048828125,157.77999877929688,160.10000610351562,419300.0,0.006583166052970046,1.348490015316591,-0.30422560637515955,83.74589541761551,75.3607619548329,-9.190586005001023,-25.083915543618872,-28.9177366361572,-31.40330043512536,24.36523962779528,3.100006103515625,10.939373449158694,21.361504364013683,-9.513137298443098,52.23614602647045,5.9241835327852925,36.798825195242074,-20.454055169272266,79.14797093986975,16.45341598788778,15.437320831228385,11,-7.950004577636719,-19.62000274658203,-31.742502212524414,-30.395004272460938,-1.980010986328125,0,-0.007609147788689485,-1.5746498003464386,157.97999572753906,1.3314588441030741,153.0,-1.6213593671298627,156.8000030517578,-0.007609147788689485 6830,2020-11-17,158.7100067138672,159.2100067138672,157.4499969482422,158.07000732421875,452500.0,-0.0019494249167708588,1.1463541715125745,-0.5925910227609884,90.64223978298615,78.35332850448701,-6.786563022291176,-23.350823029256446,-28.22688486128439,-30.756550400102242,25.83705841082405,1.760009765625,14.064238174712841,19.38800659179688,-12.289434206253247,51.06544738984701,3.549286192771831,35.226726990821945,-17.706652276856744,75.67266127363017,5.723086995416068,15.838720399025062,11,-5.3800048828125,-19.31000518798828,-31.432504653930664,-30.085006713867188,-0.0800018310546875,1,-0.008821177594664609,1.348490015316591,159.02000427246094,-1.5746498003464386,157.97999572753906,1.3314588441030741,153.0,-0.008821177594664609 6831,2020-11-18,154.02000427246094,159.25999450683594,154.02000427246094,158.8000030517578,365600.0,-0.029550767078358797,-1.1924650931169436,-7.468755215411392,82.71695231028694,80.18064537115183,-0.28270351015297024,-17.499262730950704,-23.289071445250983,-25.776162578186188,27.71110357280587,5.239990234375,16.786257007824645,13.391003799438465,-18.45528198482691,45.23728958370383,-2.532139092694223,29.314146691571153,-10.822985035010902,23.094147774217774,-51.129334946196806,15.923142892132681,11,-0.3650054931640625,-14.620002746582031,-26.68750190734862,-25.395004272460938,5.19000244140625,2,0.01967276129882989,1.1463541715125745,158.7100067138672,1.348490015316591,159.02000427246094,-1.5746498003464386,157.97999572753906,0.01967276129882989 6832,2020-11-19,152.27000427246094,154.16000366210938,151.19000244140625,153.17999267578125,359900.0,-0.01136216044316074,1.0696797792534385,0.1903741915712726,79.48670898194246,80.58438988173906,2.6943798398881142,-14.545751421409392,-21.19816686347926,-23.77605730555075,29.48726318417988,2.970001220703125,17.300005866934782,10.40350341796875,-21.220677722631876,42.02768455856939,-5.408587152331563,26.215593988269063,-7.098686714615269,11.145526924118645,-64.64072065498827,15.812090570300319,11,4.7949981689453125,-12.870002746582031,-24.672502517700195,-23.645004272460938,6.1100006103515625,3,0.037236474747842196,-1.1924650931169436,154.02000427246094,1.1463541715125745,158.7100067138672,1.348490015316591,159.02000427246094,0.037236474747842196 6833,2020-11-20,152.55999755859375,153.57000732421875,151.64999389648438,153.3000030517578,351000.0,0.0019044675773038922,1.9999880792017835,0.8132032127705955,77.58413232840932,80.43069187353255,3.4893209942232204,-13.609431779322392,-21.095592606880473,-23.790962562044143,31.510107367660765,1.920013427734375,18.019039407316427,9.471997070312511,-21.80348611056678,40.7474802511918,-6.165744520127134,25.109738660752157,-5.611811512392023,14.1382329413395,-57.216925335338416,15.637741590439648,11,3.475006103515625,-13.159996032714844,-24.849998474121094,-23.93499755859375,5.9900054931640625,4,0.0258259209783549,1.0696797792534385,152.27000427246094,-1.1924650931169436,154.02000427246094,1.1463541715125745,158.7100067138672,0.0258259209783549 6834,2020-11-23,152.61000061035156,154.02999877929688,151.92999267578125,153.0,250000.0,0.0003277599145123933,-1.399986049228784,0.527022290038559,67.271127106284,79.16957082608386,3.2758849464465527,-12.025039787281003,-20.935201617629644,-23.567584264191908,32.44626207582617,2.100006103515625,18.30619081238376,8.093000030517572,-22.109336968253558,38.2953370292887,-7.008168468867979,23.194168529903123,-4.0626329246293835,17.59602930749232,-49.2254883448136,15.101168499385562,11,3.4250030517578125,-13.209999084472656,-24.564998626708984,-23.985000610351562,7.5800018310546875,0,0.02503107299752272,1.9999880792017835,152.55999755859375,1.0696797792534385,152.27000427246094,-1.1924650931169436,154.02000427246094,0.02503107299752272 6835,2020-11-24,154.67999267578125,156.2899932861328,153.42999267578125,154.35000610351562,482900.0,0.013563934585878457,-1.6359289521425457,-0.8461207402480535,67.84482339049387,78.01930439857229,0.8640805810101142,-12.138835718111807,-22.818956252844885,-25.384510334139435,33.47710977469436,3.67999267578125,18.104466362458624,8.525992584228504,-20.028040134045483,37.08002530250248,-5.751023774908475,22.803008943365484,-4.693361514490675,43.24651382651855,-19.668693557087963,14.277016359136988,11,1.355010986328125,-15.279991149902344,-26.634990692138672,-26.05499267578125,3.3900146484375,1,0.015257310073050423,-1.399986049228784,152.61000061035156,1.9999880792017835,152.55999755859375,1.0696797792534385,152.27000427246094,0.015257310073050423 6836,2020-11-25,153.8699951171875,154.72000122070312,153.25999450683594,154.35000610351562,200800.0,-0.005236601997334889,1.3934512344598144,-1.4546379358179968,62.049330002972624,76.85101305938193,1.3575044575692345,-8.917657747579625,-21.78896339097213,-24.29931768792602,33.49336878697407,1.4600067138671875,16.867960623045633,5.894995117187506,-19.41207356754495,31.202063801919962,-6.758539225178708,18.54852945955372,-2.5880268278853578,52.54897032908181,-5.531751856159566,12.653534342366227,11,2.165008544921875,-14.469993591308594,-25.824993133544922,-25.2449951171875,5.8400115966796875,2,0.030935269491623618,-1.6359289521425457,154.67999267578125,-1.399986049228784,152.61000061035156,1.9999880792017835,152.55999755859375,0.030935269491623618 6837,2020-11-27,152.5500030517578,154.58999633789062,152.41000366210938,154.25,153800.0,-0.008578619011616828,-1.202017555351762,3.5415792485218387,57.321385093611056,74.29584382384465,2.913318195111941,-5.163329743042482,-20.238824166856205,-22.72226503031672,33.317619069597505,2.17999267578125,15.46742608810328,2.8615028381347543,-18.277349351486947,24.000355027756456,-7.707923256676111,13.43092893294562,10.389999389648438,19.396751587539093,-32.44841434644989,10.569426094810856,11,3.4850006103515625,-13.150001525878906,-24.505001068115234,-23.925003051757812,11.239990234375,4,0.04365784024173203,1.3934512344598144,153.8699951171875,-1.6359289521425457,154.67999267578125,-1.399986049228784,152.61000061035156,0.04365784024173203 6838,2020-11-30,152.0,153.72000122070312,150.3699951171875,152.25999450683594,557000.0,-0.0036053952196329897,1.1069168206137088,0.15293821974490848,41.942217118213854,69.6509906794667,2.8226886217123024,-2.214459061799147,-19.421956699261955,-21.857030907039388,33.33190090950017,3.350006103515625,14.042517655567224,0.7164997100830135,-15.187989445703835,16.62098886586986,-7.235744867810411,8.668744287976438,10.7294024658203,27.53387477994603,-20.845725864888227,7.95224457789342,11,2.8149948120117188,-12.599998474121094,-24.479995727539062,-23.375,14.199996948242188,0,0.04197371633429281,-1.202017555351762,152.5500030517578,1.3934512344598144,153.8699951171875,-1.6359289521425457,154.67999267578125,0.04197371633429281 6839,2020-12-01,153.9499969482422,155.60000610351562,152.60000610351562,152.97000122070312,430200.0,0.012828927291067105,-2.488400564224945,-3.7692939726509773,42.80410785736893,64.33564268773145,0.08703206848798573,-1.9878854010037514,-20.924764903664993,-23.489711715050987,35.11087310034925,3.600006103515625,13.172346397953476,1.2199966430663949,-8.80121262784266,11.241205913975449,-3.790607992388118,6.230601278520908,8.28502922363279,60.47302260724329,15.044262977701628,5.0106046354545235,12,0.8649978637695312,-14.549995422363281,-26.559993743896484,-25.324996948242188,15.150009155273438,1,0.029879871352398446,1.1069168206137088,152.0,-1.202017555351762,152.5500030517578,1.3934512344598144,153.8699951171875,0.029879871352398446 6840,2020-12-02,154.10000610351562,154.67999267578125,152.91000366210938,153.6999969482422,255100.0,0.0009744018073860605,1.2692424316525652,0.4081743869209809,44.31818692663128,60.0691132006586,-0.8780067706605905,-1.1493297358662176,-20.62629336119869,-23.32741224794532,35.3646232511684,1.769989013671875,11.310261330427238,0.7050056457519531,-7.601296271353476,9.011307562857382,-3.4481453128007615,4.858156604304668,7.660418826171849,71.31937191104991,27.564828725225425,4.153150958552711,12,-0.7700119018554688,-14.700004577636719,-27.455001831054673,-25.475006103515625,13.079986572265625,2,0.03951976701285598,-2.488400564224945,153.9499969482422,1.1069168206137088,152.0,-1.202017555351762,152.5500030517578,0.03951976701285598 6841,2020-12-03,152.6999969482422,155.27000427246094,152.35000610351562,153.25999450683594,306900.0,-0.00908506878535098,-3.6349940659287427,-1.3999618539004386,49.2977456854275,56.71478394549027,0.3520947715582565,1.1309028925699067,-18.697460299766618,-21.626132309074535,35.493871536485486,2.9199981689453125,9.030013300804654,-1.2170036315918082,-7.685869709860697,5.25186244667708,-4.4514366707262525,2.017429407542636,8.604810788945287,44.55061064203481,1.0928218558726996,3.2344330391344376,12,0.6299972534179688,-13.299995422363281,-26.112493515014634,-24.074996948242188,15.8800048828125,3,0.03516706275899106,1.2692424316525652,154.10000610351562,-2.488400564224945,153.9499969482422,1.1069168206137088,152.0,0.03516706275899106 6842,2020-12-04,154.9199981689453,156.6999969482422,153.08999633789062,153.1999969482422,290300.0,0.014538318697253194,-2.7216454302343873,-3.071444141689373,41.77420281056958,52.73590288795252,-1.6231671109530623,-0.42821495342604976,-20.32163407825837,-23.638269931269207,35.51829607616266,4.0,6.435862112052149,0.5694976806640568,-4.805576320654865,5.944571681982978,-2.118039319995404,3.2570346813235176,5.947417063442174,71.87996422743062,28.626791205361414,2.6875370006594608,12,-1.3850021362304688,-15.519996643066406,-30.784996032714815,-28.595001220703125,10.30999755859375,4,0.030919239617458683,-3.6349940659287427,152.6999969482422,1.2692424316525652,154.10000610351562,-2.488400564224945,153.9499969482422,0.030919239617458683 6843,2020-12-07,155.5399932861328,156.5500030517578,153.6199951171875,154.1199951171875,357100.0,0.004002034111253883,-1.421495992988518,0.8255797448590337,40.42900883297914,49.75344530202975,-1.9847093878425142,-0.4772637063923071,-20.409809028212692,-24.009079262849298,35.25744134733865,2.9300079345703125,4.441662357011381,0.811492919921875,-3.665539262546332,5.288525102390082,-1.4270231713122143,3.0500090111559643,4.907525141646687,73.333193022334,33.19033460415451,2.2385160912341027,12,-2.0049972534179688,-15.504993438720703,-31.802490234375,-29.56499481201172,7.3400115966796875,0,0.053041020677062845,-2.7216454302343873,154.9199981689453,-3.6349940659287427,152.6999969482422,1.2692424316525652,154.10000610351562,0.053041020677062845 6844,2020-12-08,153.6199951171875,156.5399932861328,153.13999938964844,154.89999389648438,295000.0,-0.012344080312600147,-2.035722070844687,-0.9014087533983086,37.13993601946711,46.34179114969344,0.10462550117759406,1.3355773398286601,-17.99770554074678,-21.82585677690355,33.71901913032801,3.399993896484375,2.6823134981505916,-0.9970046997070199,-5.467504326604114,3.4734949271900746,-3.232254513155567,1.2382451137415273,6.424422378168316,29.195211185592868,-6.186784225732552,2.2352498134485463,12,-0.08499908447265625,-11.51999282836914,-30.569992065429688,-27.644996643066406,6.790008544921875,1,0.08189039337918325,-1.421495992988518,155.5399932861328,-2.7216454302343873,154.9199981689453,-3.6349940659287427,152.6999969482422,0.08189039337918325 6845,2020-12-09,154.5800018310547,156.35000610351562,153.92999267578125,154.25,373100.0,0.006249230206880618,-3.989633637979582,-0.25781417638223303,51.743454681579614,45.19669389176089,-0.9734222701883937,0.15844407635267999,-18.402396278713127,-22.518855380278296,32.36049190563347,2.730010986328125,1.1537368705772053,0.106002044677723,-4.162697688331292,4.374701777686738,-2.0283478218267703,2.2403519111822163,5.0774387691743925,51.2643774927126,13.736174947722375,2.1343498665045044,12,-1.0450057983398438,-4.364997863769531,-31.529998779296875,-28.605003356933594,4.8600006103515625,2,0.09393197115064278,-2.035722070844687,153.6199951171875,-1.421495992988518,155.5399932861328,-2.7216454302343873,154.9199981689453,0.09393197115064278 6846,2020-12-10,156.00999450683594,156.32000732421875,151.75999450683594,153.47000122070312,362400.0,0.009250825843204025,1.8860667809459426,7.696906644472188,61.88053543453645,45.703266151863716,-2.3109543004751743,-1.4058471981126672,-19.23998010179443,-23.67097347262188,30.70559596241702,4.5600128173828125,0.5984682615381587,1.5754951477050838,-2.6165102916237117,5.767500587033879,-0.520507571959314,3.6714978673694816,3.2759482740714816,86.03234614576769,43.30111400120595,2.0960027196644027,12,-2.4749984741210938,-4.939994812011719,-26.35999298095703,-26.35999298095703,5.57000732421875,3,0.07159796527302542,-3.989633637979582,154.5800018310547,-2.035722070844687,153.6199951171875,-1.421495992988518,155.5399932861328,0.07159796527302542 6847,2020-12-11,154.77000427246094,156.8699951171875,153.25999450683594,154.8800048828125,330900.0,-0.007948146131885547,-1.3066948115576051,-0.04330744138266621,56.620756174603095,47.334214935906964,-0.8078994669701558,-0.027883235968943154,-17.434598959336228,-22.178095736347416,29.850865317982368,3.6100006103515625,-0.2018193936021646,0.24700469970701988,-3.8918853115543754,4.385894710968415,-1.8224403059236636,2.3164497053377033,4.159300601897684,58.904293661481866,12.037554118780982,2.069445005630694,12,-0.45500946044921875,-1.44000244140625,-24.405006408691406,-24.405006408691406,6.589996337890625,4,0.08922916054381114,1.8860667809459426,156.00999450683594,-3.989633637979582,154.5800018310547,-2.035722070844687,153.6199951171875,0.08922916054381114 6848,2020-12-14,154.58999633789062,156.7899932861328,154.52000427246094,155.47999572753906,319500.0,-0.0011630673231320943,-3.4078161805010296,8.090858648911084,55.88584025437375,48.787740757796385,-0.24793780298386991,-0.12107497712258919,-16.66738412144494,-21.762840324928106,28.6874200834546,2.269989013671875,-0.6753465001792733,0.236496734619152,-3.570657510096396,4.0436509793347,-1.667080387738622,2.140073856976926,3.996936146181156,55.38163391452093,4.61355331920457,1.9035771223577735,12,-0.27500152587890625,-0.93499755859375,-23.42499542236328,-23.42499542236328,5.82000732421875,0,0.06882721807168157,-1.3066948115576051,154.77000427246094,1.8860667809459426,156.00999450683594,-3.989633637979582,154.5800018310547,0.06882721807168157 6849,2020-12-15,157.80999755859375,157.92999267578125,154.77000427246094,155.6199951171875,295500.0,0.020829298770828064,1.600821339763394,-2.4606785879609787,58.70897237114943,50.386716918298404,-3.199252247034593,-3.6220807731451146,-19.27128730479882,-24.707640399555743,27.377815861181737,3.339996337890625,-0.7850583506010764,3.516998291015625,-0.005752363611605915,7.039748945642856,1.7556229637020238,5.278373618329226,0.4482574308026699,98.0551839092683,44.421596736185364,1.761375327313613,12,-2.9650039672851562,-1.154998779296875,-25.37999725341797,-25.37999725341797,1.7100067138671875,1,0.03212728852832214,-3.4078161805010296,154.58999633789062,-1.3066948115576051,154.77000427246094,1.8860667809459426,156.00999450683594,0.03212728852832214 6850,2020-12-16,157.30999755859375,158.50999450683594,156.0399932861328,158.10000610351562,307500.0,-0.003168367072652334,2.0683524148911974,-0.3607340932526964,59.73952924139814,51.546915091184026,-2.4541055963858582,-3.4070236097721533,-18.09123544615815,-23.943410498703173,26.11143086031438,2.470001220703125,-0.31610703286611397,3.0869987487793082,-0.10643993423735765,6.280437431795974,1.4902794072709753,4.683718090287641,-6.94000244140625,82.22226743344908,27.27618208801701,1.5967193415083272,12,-2.1750030517578125,-1.68499755859375,-17.909996032714844,-17.909996032714844,-0.220001220703125,2,0.019706351481958206,1.600821339763394,157.80999755859375,-3.4078161805010296,154.58999633789062,-1.3066948115576051,154.77000427246094,0.019706351481958206 6851,2020-12-17,157.0500030517578,159.14999389648438,156.66000366210938,158.6999969482422,351300.0,-0.0016527525959632028,-1.04938085549946,2.08857727817051,63.5542118838347,53.9669160993246,-1.6898808943683719,-3.065563221030061,-17.185644630225795,-23.393745297970668,25.562265642862375,2.489990234375,0.011573096991810417,2.67550430297851,-0.7560042505675426,6.1070128565245625,0.9597500262054837,4.391258579751536,-6.517207946777347,64.34650148831497,4.70109918349192,1.7157542767730198,12,-1.5950088500976562,-1.4250030517578125,-17.650001525878906,-17.650001525878906,-5.470001220703125,3,0.015218079230859827,2.0683524148911974,157.30999755859375,1.600821339763394,157.80999755859375,-3.4078161805010296,154.58999633789062,0.015218079230859827 6852,2020-12-18,157.94000244140625,158.3699951171875,154.6999969482422,157.1999969482422,966700.0,0.0056669810401412946,3.587523961204307,-0.44848983668411413,67.53247221171341,56.978412030295075,-2.3539891159312845,-3.698631425108431,-17.445402897769128,-24.0321029466555,25.321185049027317,3.6699981689453125,0.32565775516042095,3.282003784179693,-0.3485367771815788,6.912544345540965,1.4667335034990572,5.097274064860329,-7.062519384765636,73.86621670165539,9.739267533849812,1.8152702806806376,12,-2.4850082397460938,-2.31500244140625,-18.222501754760742,-18.540000915527344,-0.75,4,0.023046722384336027,-1.04938085549946,157.0500030517578,2.0683524148911974,157.30999755859375,1.600821339763394,157.80999755859375,0.023046722384336027 6853,2020-12-21,156.5,157.10000610351562,152.67999267578125,155.99000549316406,367100.0,-0.009117401666119851,4.169586051201513,0.6891766501020682,57.76020030517563,59.269552506484914,-0.8532134054850644,-2.0536089325268563,-15.365035765862586,-22.32807505177999,24.845852556491547,5.260009765625,0.5903756502694932,1.6450012207031364,-1.933416454354301,5.223418895760574,-0.14420761682558236,3.434210058231855,-5.291616509765646,59.04183312972563,-5.318159388832925,1.7892088375287198,12,-1.0450057983398438,-0.875,-15.749998092651367,-17.099998474121094,-4.589996337890625,0,0.03105431699905159,3.587523961204307,157.94000244140625,-1.04938085549946,157.0500030517578,2.0683524148911974,157.30999755859375,0.03105431699905159 6854,2020-12-22,156.42999267578125,157.42999267578125,154.61000061035156,155.83999633789062,243200.0,-0.00044733114516770645,1.1776031295290388,1.1568680250127157,57.12533853967377,59.86753960182871,-0.3829626317993302,-1.7736813932795883,-14.655491729405782,-21.97644047656155,24.316494053795076,2.8199920654296875,0.8830170474224417,1.3839942932128793,-2.0963284095479935,4.864316995973752,-0.3561670581675571,3.1241556445933156,-4.903944769296885,57.959803593243684,-5.291853925922432,1.740161351380442,12,-0.9749984741210938,-0.80499267578125,-11.622489929199219,-17.029991149902344,-2.4199981689453125,1,0.025442761443946083,4.169586051201513,156.5,3.587523961204307,157.94000244140625,-1.04938085549946,157.0500030517578,0.025442761443946083 6855,2020-12-23,157.0399932861328,159.08999633789062,156.4600067138672,156.4600067138672,308000.0,0.0038995118513869276,-8.069139700078926,0.9830341902446594,63.94600584462706,60.097036314061,-0.67868803075811,-2.3165837710449466,-14.644044710348425,-22.314694136563105,23.62162123449531,2.660003662109375,1.187568002063614,1.8759948730468636,-1.7104898272785363,5.4624795733722635,0.08275252288416368,3.6692372232095636,-5.20898754004844,67.3879410779731,1.697579999138867,1.7932423501627035,12,-1.125,-2.2249984741210938,-11.80499267578125,-17.639991760253906,-1.489990234375,2,0.01579222549894954,1.1776031295290388,156.42999267578125,4.169586051201513,156.5,3.587523961204307,157.94000244140625,0.01579222549894954 6856,2020-12-24,158.6300048828125,159.36000061035156,157.41000366210938,158.0,150900.0,0.010124883244121197,-1.1546956668352724,1.0862404630360432,62.42466424038763,60.74191498803706,-2.0763139606298466,-3.722560587698297,-15.477191106682369,-23.631173079750397,22.950654352714324,2.32000732421875,1.806086583589547,3.228005981445307,-0.6191943970082718,7.0752063598988855,1.3044057922185175,5.151606170672096,-6.506239610712129,89.07193322688741,23.166304117189213,1.9236001892267955,12,-2.6100082397460938,-3.7650070190429688,-12.265003204345703,-19.230003356933594,0.8199920654296875,3,-0.009708179395566119,-8.069139700078926,157.0399932861328,1.1776031295290388,156.42999267578125,4.169586051201513,156.5,-0.009708179395566119 6857,2020-12-28,159.2100067138672,160.77000427246094,158.92999267578125,160.0,206500.0,0.0036563185601814485,-1.7258999717434302,-1.2539478783181555,62.32374015199337,61.45723719888368,-2.1906369521393003,-3.9821982618126412,-15.433369914442636,-23.980831048516052,22.56048328602816,2.1399993896484375,2.0556818493455182,3.4750076293945256,-0.4840931937399091,7.43410845252896,1.4954572178273224,5.454558040961729,-6.652067321471748,80.7169923064881,15.100246643551884,1.9795504115672158,12,-2.4850082397460938,-3.6400070190429688,-12.682506561279297,-19.81000518798828,3.8600006103515625,0,-0.04792415401705985,-1.1546956668352724,158.6300048828125,-8.069139700078926,157.0399932861328,1.1776031295290388,156.42999267578125,-0.04792415401705985 6858,2020-12-29,158.3800048828125,160.58999633789062,157.85000610351562,160.58999633789062,171600.0,-0.005213251655383555,1.479638758854965,2.7974813126533133,67.24638931090072,62.40583908107827,-0.8565619026976492,-2.792909155484324,-13.991802430819718,-22.943251626041075,22.4892956827754,2.739990234375,1.9994716452918624,2.326005554199213,-1.3864029760590881,6.038414084457514,0.46980128907006247,4.182209819328364,-5.165100300011829,61.20133167534468,-8.6497832644719,1.85620426512915,12,-1.6550064086914062,-2.8100051879882812,-10.147502899169922,-18.980003356933594,6.1199951171875,1,-0.007513590129554215,-1.7258999717434302,159.2100067138672,-1.1546956668352724,158.6300048828125,-8.069139700078926,157.0399932861328,-0.007513590129554215 6859,2020-12-30,158.5500030517578,159.77999877929688,158.3800048828125,158.6300048828125,202400.0,0.0010733562552363018,-5.666666666666667,0.03620006352099645,65.25748747396273,63.01894555136322,-1.0175584645932645,-2.741157168465861,-13.350926752607563,-22.91662722900179,22.14183238299603,1.399993896484375,2.150873226267038,2.2660034179687614,-1.4674751903878018,5.999482026325325,0.39926411379047977,4.132742722147043,-4.730690493784323,48.491821850881536,-22.73093860422638,1.8667393041782783,12,-1.8250045776367188,-2.9800033569335938,-10.832500457763672,-19.150001525878906,9.55999755859375,2,-0.04187952861458377,1.479638758854965,158.3800048828125,-1.7258999717434302,159.2100067138672,-1.1546956668352724,158.6300048828125,-0.04187952861458377 6860,2020-12-31,160.19000244140625,160.42999267578125,157.8000030517578,158.5399932861328,282900.0,0.01034373609638517,1.4694858551052719,-20.62464238031661,65.80939003009047,63.2695209009472,-2.4653218559780044,-4.1123588646632925,-14.179738806722469,-24.365875762370024,21.835184680968688,2.6299896240234375,2.400283747115907,3.6015029907226506,-0.36791230198946323,7.570918283434764,1.6167953443666079,5.586210637078693,-5.814634546273766,82.7380438780932,12.83552730529071,1.984707646356051,12,-3.4650039672851562,-4.620002746582031,-12.47249984741211,-20.790000915527344,23.529998779296875,3,-0.03857923615945269,-5.666666666666667,158.5500030517578,1.479638758854965,158.3800048828125,-1.7258999717434302,159.2100067138672,-0.03857923615945269 6861,2021-01-04,158.07000732421875,160.66000366210938,155.32000732421875,159.88999938964844,439800.0,-0.013234253604328061,2.1785686713502663,-1.1030193739307348,61.702120752029906,62.621704072093465,-0.20721407665439529,-1.6542423322634932,-11.3351263171092,-22.048755361832747,21.113224037069184,5.339996337890625,2.302490204764638,1.2130073547363338,-2.355120200351166,4.781134909823834,-0.5710564228074304,2.997071132280098,-3.1830685189000008,50.45874385098455,-19.974302670389193,1.7840637775437536,1,-1.3450088500976562,-2.5000076293945312,-10.35250473022461,-18.670005798339844,22.569992065429688,0,-0.01594233033273751,1.4694858551052719,160.19000244140625,-5.666666666666667,158.5500030517578,1.479638758854965,158.3800048828125,-0.01594233033273751 6862,2021-01-05,159.7100067138672,160.47999572753906,157.25999450683594,158.1999969482422,298200.0,0.010375145907880023,1.11148466110344,-0.8296793125131,66.45246194867127,63.58751092137077,-1.7542081996253955,-3.0746242423222725,-12.204905686364185,-23.46747751294771,20.135128888876014,3.220001220703125,2.2638044424197403,2.613506317138672,-1.048970558297043,6.275983192574387,0.7822678794208002,4.4447447548565435,-4.3899993896484375,82.20978277641574,9.464997207342591,1.8312384377178617,1,-2.0200042724609375,-4.140007019042969,-11.992504119873047,-20.31000518798828,21.819992065429688,1,-0.0016280117381175518,2.1785686713502663,158.07000732421875,1.4694858551052719,160.19000244140625,-5.666666666666667,158.5500030517578,-0.0016280117381175518 6863,2021-01-06,163.7899932861328,166.4199981689453,160.89999389648438,160.89999389648438,566300.0,0.02554621752396047,-2.8200729676503045,1.913894502829426,68.20948962969089,64.81908326470601,-5.242685764957116,-6.856381405244747,-15.471047566988517,-27.305644489303006,19.618859289236866,6.709991455078125,2.2912800526862043,6.280992889404303,1.6313237947854304,10.930661984023175,3.9561583420948523,8.605827436713753,-8.469985961914062,76.30624277440755,6.4836776555277,2.324834547309437,1,-2.9199905395507812,-5.394996643066406,-16.072490692138672,-24.389991760253906,19.139999389648438,2,-0.004395787236258553,1.11148466110344,159.7100067138672,2.1785686713502663,158.07000732421875,1.4694858551052719,160.19000244140625,-0.004395787236258553 6864,2021-01-07,166.1999969482422,166.82000732421875,164.35000610351562,165.22000122070312,400400.0,0.014713985963106024,1.2252098067921726,0.33909893927634255,74.24985952425548,65.96395589577583,-6.840413658348268,-8.722823608693432,-16.890246696537986,-29.431173387319006,19.2412916750593,3.0300140380859375,2.24178655925391,8.061996459960938,2.346118400314168,13.777874519607707,5.204057430137539,10.919935489784336,-9.769990539550776,94.60860542629077,25.265841251979907,2.8579390298233855,1,-5.1299896240234375,-6.909996032714844,-19.092498779296875,-26.79999542236328,12.57000732421875,3,-0.01022862201839625,-2.8200729676503045,163.7899932861328,1.11148466110344,159.7100067138672,2.1785686713502663,158.07000732421875,-0.01022862201839625 6865,2021-01-08,169.10000610351562,169.3000030517578,166.2100067138672,166.2100067138672,379600.0,0.017448912205314526,-1.1384062217857538,2.948991825613079,78.73150591832443,67.77582719332436,-8.772307605787148,-11.045567430567502,-18.677947579346522,-32.00348459463186,19.015223714851484,3.100006103515625,2.6180103366371554,10.236005401611322,2.950068248790444,17.5219425544322,6.593036825200869,13.878973978021776,-11.42319958496094,98.56940622772713,27.413432995037837,3.6429685764104422,1,-6.790000915527344,-8.57000732421875,-21.992507934570312,-29.70000457763672,9.139999389648438,4,-0.005854556223717888,1.2252098067921726,166.1999969482422,-2.8200729676503045,163.7899932861328,1.11148466110344,159.7100067138672,-0.005854556223717888 6866,2021-01-11,167.17999267578125,167.89999389648438,165.89999389648438,166.33999633789062,316600.0,-0.0113543072645369,-1.3255797448590336,0.29065623366543647,70.99994867505345,68.73985036255326,-6.1596920982561585,-8.691433264267857,-15.50025477308651,-29.757543554583663,19.375278392581606,3.20001220703125,3.0239148597835026,7.7574920654296875,-0.2809040709955184,15.795888201854893,3.7382939972170846,11.77669013364229,-7.87593864257812,82.39195289549258,11.100498651100693,4.0191980682125985,1,-4.869987487792969,-6.649993896484375,-20.81499481201172,-27.779991149902344,13.610000610351562,0,0.09893533478613414,-1.1384062217857538,169.10000610351562,1.2252098067921726,166.1999969482422,-2.8200729676503045,163.7899932861328,0.09893533478613414 6867,2021-01-12,168.5800018310547,169.77000427246094,167.35000610351562,167.35000610351562,583400.0,0.008374262570931768,-2.93497004056619,1.4642870118074478,77.50451127140379,69.87964169149805,-6.80657543669858,-9.490360032120549,-15.627143230362009,-30.81985594173682,19.772379215907677,2.5900115966796875,3.350920255187475,8.467001342773443,-0.23391710752017048,17.167919793067057,4.116542117626636,12.81746056792025,-7.876514935253908,86.58397915035997,13.175319816466143,4.35045922514681,1,-6.034996032714844,-7.81500244140625,-22.215003967285156,-29.18000030517578,15.3699951171875,1,0.0715387200593336,-1.3255797448590336,167.17999267578125,-1.1384062217857538,169.10000610351562,1.2252098067921726,166.1999969482422,0.0715387200593336 6868,2021-01-13,165.22999572753906,168.8699951171875,163.9199981689453,168.8699951171875,470100.0,-0.01987190691143126,1.7197789990400376,-2.959359376744532,67.43262776648282,70.12132394622249,-2.662728281266908,-5.5889070991918,-11.0753678081511,-27.150440218953918,19.76709664962607,4.9499969482421875,3.564292460567458,4.584995269775391,-3.9943311668752415,13.164321706426023,0.2953320514500888,8.874658488100692,-3.0758660514726444,22.393097296197567,-50.78161313571745,4.289663218325311,1,-2.6849899291992188,-4.464996337890625,-18.762496948242188,-25.829994201660156,19.24999999999997,2,0.09865038717689134,-2.93497004056619,168.5800018310547,-1.3255797448590336,167.17999267578125,-1.1384062217857538,169.10000610351562,0.09865038717689134 6869,2021-01-14,162.8800048828125,165.9199981689453,162.52999877929688,165.85000610351562,226300.0,-0.01422254376016352,1.1800741845586216,0.8159345381071553,60.822842690408066,69.56726313070223,0.40908547822709806,-2.993064828774493,-7.684747376445017,-24.497529600199073,19.373245217351865,3.3899993896484375,3.712318078345106,1.981504058837885,-6.544564383357056,10.507572501032826,-2.2815301622595996,6.2445382799353695,6.8899993896484375,4.834334778421054,-66.21905499010717,4.263034221097473,1,-0.33499908447265625,-2.1150054931640625,-16.095006942749023,-23.480003356933594,20.039993286132812,3,0.1230966797145796,1.7197789990400376,165.22999572753906,-2.93497004056619,168.5800018310547,-1.3255797448590336,167.17999267578125,0.1230966797145796 6870,2021-01-15,160.41000366210938,162.5500030517578,159.80999755859375,161.25999450683594,362200.0,-0.01516454535030387,-1.6731721114410973,0.28619208598349793,53.19454013891733,68.62197639591194,3.2559764278114756,-0.29398371467749485,-4.690077272495898,-21.791940845000056,18.561050867905827,3.07000732421875,3.8232151636923675,-0.6434974670410156,-9.006027007973813,7.719032073891782,-4.824762237507429,3.5377673034253974,9.215200500488294,6.024153605039687,-60.15787334678987,4.1812647704664005,1,3.1049957275390625,0.3549957275390625,-12.592504501342773,-21.01000213623047,22.75,4,0.11445670588615786,1.1800741845586216,162.8800048828125,1.7197789990400376,165.22999572753906,-2.93497004056619,168.5800018310547,0.11445670588615786 6871,2021-01-19,159.44000244140625,162.24000549316406,159.39999389648438,161.47000122070312,303400.0,-0.0060470120226813195,-1.6919338742569532,2.3882595817251593,50.40707186426653,66.83915527542253,4.962620843851454,0.9109560497092559,-3.2429282210155463,-20.596147457848076,17.5325492450103,2.8400115966796875,3.974871448830555,-1.7329986572265739,-9.921132598481421,6.455135284028273,-5.827065627854012,2.361068313400864,9.792593457031273,0.38581007608786816,-61.31561731465717,4.094066970627427,1,5.144996643066406,1.3249969482421875,-7.56500244140625,-20.040000915527344,18.419998168945312,1,0.11791271176546014,-1.6731721114410973,160.41000366210938,1.1800741845586216,162.8800048828125,1.7197789990400376,165.22999572753906,0.11791271176546014 6872,2021-01-20,161.5800018310547,162.02999877929688,158.47999572753906,160.39999389648438,431800.0,0.01342197288559932,2.4134614679235593,-0.5812850463777267,55.41271238279103,65.4172911368781,3.481938825880775,-0.993287944308122,-4.9997045276430185,-22.48683642180049,17.025288182491657,3.5500030517578125,4.066800835259897,0.2250007629394588,-7.8211449942132845,8.271146520092202,-3.798072115636927,4.248073641515845,7.062637947265642,29.83644163255835,-30.60932165709683,4.0230728785763725,1,2.5449981689453125,-0.35500335693359375,-9.277503967285156,-22.18000030517578,17.459991455078125,2,0.11888842206576888,-1.6919338742569532,159.44000244140625,-1.6731721114410973,160.41000366210938,1.1800741845586216,162.8800048828125,0.11888842206576888 6873,2021-01-21,161.36000061035156,161.99000549316406,158.3800048828125,161.02000427246094,339500.0,-0.0013615621872139494,3.512483549180797,0.2881305522868633,54.745011909166706,63.25008584631268,3.7112767700002394,-0.41162331446940925,-4.44690689328371,-22.00365908279565,17.114460702607776,3.6100006103515625,4.400984214341236,-0.23800048828124432,-7.953537808558281,7.477536831995792,-4.095769148419777,3.619768171857288,6.4696276439062785,39.52252494733285,-21.508551135926098,3.857768660138521,1,2.7150039672851562,-0.13500213623046875,-7.537502288818359,-21.959999084472656,22.830001831054688,3,0.13999749784607673,2.4134614679235593,161.5800018310547,-1.6919338742569532,159.44000244140625,-1.6731721114410973,160.41000366210938,0.13999749784607673 6874,2021-01-22,160.41000366210938,161.0800018310547,159.02999877929688,160.36000061035156,495200.0,-0.005887437683743113,1.9496459739832044,0.14706938335876493,50.380361546603126,60.099958693899204,4.194709989604718,0.8978684899182383,-3.4220038113510327,-20.805473331547887,17.12661482148974,2.3300018310546875,4.514236069661052,-1.3869979858398551,-8.737990817398838,5.963994845719128,-5.062494401619347,2.2884984299396365,6.474662255003921,48.681047258356664,-9.207501999567675,3.6754964157794965,1,3.6650009155273438,0.8149948120117188,-6.425006866455078,-21.01000213623047,22.860000610351534,4,0.15005293632516303,3.512483549180797,161.36000061035156,2.4134614679235593,161.5800018310547,-1.6919338742569532,159.44000244140625,0.15005293632516303 6875,2021-01-25,159.52000427246094,160.8699951171875,155.1199951171875,159.0,341900.0,-0.005548278594414535,2.571444141689373,10.399450717119317,52.618266560790175,58.05754957009216,4.003933624455215,2.0903645086344227,-2.5171539329572283,-19.643435498466516,17.046911281330473,5.75,4.252230580332792,-2.400997924804699,-9.493236379470261,4.691240529860863,-5.94711715213748,1.1451213025280822,6.5141955412222785,61.79779133636366,2.846757917003643,3.5461192273327797,1,2.9249954223632812,1.7049942016601562,-3.770008087158203,-20.12000274658203,23.110000610351562,0,0.14669002802004116,1.9496459739832044,160.41000366210938,3.512483549180797,161.36000061035156,2.4134614679235593,161.5800018310547,0.14669002802004116 6876,2021-01-26,157.08999633789062,160.30999755859375,156.1300048828125,160.30999755859375,237400.0,-0.01523324893108613,1.596267758475259,-6.192259162534112,45.40026692140821,54.49041130898155,5.422380080663828,4.63681523029237,-0.0795939794142555,-16.956589669814036,16.89798943525924,4.17999267578125,3.532612967869028,-4.754005432128906,-12.027803294657275,2.5197924303994625,-8.390904363393105,-1.1171065008647076,7.634498912213104,28.50940921356552,-26.363570840457598,3.636898931264187,1,4.904998779296875,4.135002136230469,-1.7099990844726562,-17.68999481201172,20.680007934570312,1,0.16595587199673623,2.571444141689373,159.52000427246094,1.9496459739832044,160.41000366210938,3.512483549180797,161.36000061035156,0.16595587199673623 6877,2021-01-27,151.5800018310547,155.3300018310547,149.74000549316406,154.16000366210938,549000.0,-0.03507540031374301,1.2723570806079947,0.8012425009240568,29.58880390820454,50.285541991395064,9.238897228234748,10.061751349103673,5.496585833651579,-11.282100754073554,16.886595660331604,7.3499908447265625,2.176264381874745,-9.882499694824219,-18.42729877723349,-1.3377006124149489,-14.154899236028854,-5.610100153619584,11.991953403099103,15.020378268494897,-35.60716369886755,4.272399541204637,1,6.25,8.175003051757812,3.9599952697753906,-12.180000305175781,31.889999389648438,2,0.17337378586779262,1.596267758475259,157.08999633789062,2.571444141689373,159.52000427246094,1.9496459739832044,160.41000366210938,0.17337378586779262 6878,2021-01-28,157.19000244140625,158.2100067138672,153.0,153.6699981689453,454800.0,0.037010163231190996,-1.1440354154565862,-1.3643417729754026,36.39385980637808,47.571210559836196,2.6468300914777956,4.593540868382888,-0.14122088493562046,-16.654674625250948,16.94929065318519,6.6300048828125,1.16759387328986,-4.212998962402338,-12.864086104743421,4.438088179938745,-8.538542533572894,0.11254460876821781,4.445479829008974,65.6966433344367,19.78010652574403,4.325543571170547,1,-1.0449981689453125,2.56500244140625,-1.6500053405761719,-17.790000915527344,29.410003662109347,3,0.13900369301712634,1.2723570806079947,151.5800018310547,1.596267758475259,157.08999633789062,2.571444141689373,159.52000427246094,0.13900369301712634 6879,2021-01-29,151.91000366210938,156.27999877929688,151.19000244140625,156.27999877929688,586600.0,-0.03358991473560813,1.3295203776641806,-1.2414743787036113,25.78192111868485,44.52536400203259,6.9365415542426945,9.855898676635888,5.015516723871428,-11.159154633279371,17.13794270039409,6.0,-0.3606681763938582,-9.160997772216803,-18.733646786528084,0.4116512420944787,-13.947322279372429,-4.374673265061176,8.06011185949069,19.496857070392025,-18.94320354187036,4.786324507155639,1,4.0800018310546875,7.845001220703125,3.629993438720703,-12.510002136230469,31.699996948242216,4,0.21249422685221364,-1.1440354154565862,157.19000244140625,1.2723570806079947,151.5800018310547,1.596267758475259,157.08999633789062,0.21249422685221364 6880,2021-02-01,154.00999450683594,155.4199981689453,152.14999389648438,153.75,347600.0,0.01382391412087336,1.1233781353572685,-0.05949537696583704,31.539110113536168,42.42892380750699,4.283716336461197,7.662013581110557,2.82411908426144,-12.988029877796293,17.166045152080137,3.5099945068359375,-1.5014529827751062,-6.752006530761719,-16.830030336304304,3.3260172747808667,-11.791018433532997,-1.7129946279904402,4.52790561078308,40.39727737958612,7.206322824421036,5.03901190277129,2,1.8750076293945312,5.7450103759765625,1.5300025939941406,-14.609992980957031,30.020004272460938,0,0.18998773332419172,1.3295203776641806,151.91000366210938,-1.1440354154565862,157.19000244140625,1.2723570806079947,151.5800018310547,0.18998773332419172 6881,2021-02-02,155.5500030517578,156.9199981689453,154.24000549316406,155.19000244140625,493100.0,0.00999940653107112,-1.3716806989352581,1.3846469863254887,31.806758352919914,39.806040026410194,2.3846545314222567,6.243647726950201,1.359910096859096,-14.288007170456524,17.921702822990298,2.910003662109375,-2.3298252592570066,-5.0859977722167855,-15.366707863850166,5.194712319416595,-10.22635281803349,0.054357273599919154,1.7561918184375145,68.59500261218902,40.416406944877494,5.1403550458166904,2,0.31500244140625,4.2050018310546875,-0.18500900268554688,-16.150001525878906,30.67999267578122,1,0.17409194021066066,1.1233781353572685,154.00999450683594,1.3295203776641806,151.91000366210938,-1.1440354154565862,157.19000244140625,0.17409194021066066 6882,2021-02-03,159.4499969482422,160.58999633789062,155.32000732421875,155.66000366210938,404500.0,0.025072284281387525,-1.3579443240198672,10.52774127919298,42.05170364700314,38.39567244172535,-2.0665774243796307,2.448723093862725,-2.360986787692383,-17.86920506629548,18.365706436650235,5.269989013671875,-2.676023878405431,-1.1730033874511605,-11.459299941517088,9.113293166614767,-6.316151664484124,3.9701448895818032,-9.709991455078125,87.87233904402001,56.526260782398694,5.143148277032968,2,-4.0399932861328125,0.3050079345703125,-4.007499694824219,-20.04999542236328,27.370010375976562,2,0.1148949995286952,-1.3716806989352581,155.5500030517578,1.1233781353572685,154.00999450683594,1.3295203776641806,151.91000366210938,0.1148949995286952 6883,2021-02-04,163.07000732421875,163.10000610351562,158.8800048828125,158.8800048828125,390600.0,0.022703107213928764,-1.0143192180512461,1.1055434997040836,50.25246135630059,38.381461309469515,-6.055293236985847,-1.2943547122912378,-5.765491503154095,-21.12569484705307,17.309984836181748,4.220001220703125,-2.780590902554536,2.483006286621105,-7.76157728515642,12.72758985839863,-2.6392854992676575,7.605298072509868,-13.113002014160145,99.74812115807896,62.36139980470425,5.122291785888769,2,-6.650001525878906,-3.31500244140625,-6.922508239746094,-23.670005798339844,22.649993896484375,3,0.12509960740925674,-1.3579443240198672,159.4499969482422,-1.3716806989352581,155.5500030517578,1.1233781353572685,154.00999450683594,0.12509960740925674 6884,2021-02-05,164.5,165.49000549316406,162.57000732421875,164.02999877929688,513700.0,0.008769194895160037,1.383660098154007,0.11217206368628822,55.58895428701538,38.71153772349454,-7.64842091669891,-3.0126996947299745,-6.9605306131516045,-22.274686548286127,16.298197446681574,2.9199981689453125,-3.209161842122512,3.9979988098144474,-6.077306362124091,14.073303981752986,-1.039653776154836,9.03565139578373,-14.017274658203121,92.5786759180144,49.10875699407889,5.037652585969271,2,-6.8849945068359375,-4.7449951171875,-8.352500915527344,-25.099998474121094,22.910003662109375,4,0.13434654166270876,-1.0143192180512461,163.07000732421875,-1.3579443240198672,159.4499969482422,-1.3716806989352581,155.5500030517578,0.13434654166270876 6885,2021-02-08,168.11000061035156,168.80999755859375,165.00999450683594,165.8800048828125,726000.0,0.02194529246414323,1.0936715777969273,4.744659437698851,61.05021554062911,40.450420903407974,-11.07661430992357,-7.0627845310589805,-10.35551714255186,-25.605867959640022,14.968971740359649,4.30999755859375,-3.5300251516230503,7.657499694824224,-2.2482444027907036,17.563243792439152,2.704627646016746,12.610371743631703,-16.726838459472646,95.19562574160165,44.364248896150464,4.95287204880747,2,-8.834999084472656,-8.354995727539062,-11.962501525878906,-28.709999084472656,16.389999389648438,0,0.09220153437466339,1.383660098154007,164.5,-1.0143192180512461,163.07000732421875,-1.3579443240198672,159.4499969482422,0.09220153437466339 6886,2021-02-09,183.72000122070312,191.66000366210938,181.77999877929688,183.6100006103516,925300.0,0.09285587147508667,-4.24137596075622,0.049327722467399755,71.00569323693946,45.05229749548963,-25.15747508420239,-22.524982379431606,-25.538568339072498,-40.82396741045585,14.614531102086541,23.550003051757812,-3.221262771563943,22.440499877929682,8.309334469595456,36.57166528626391,15.374917173762583,29.50608258209678,-30.942692237207012,78.15078909865643,23.64486238398254,7.065582704167107,2,-12.294998168945312,-13.019996643066406,-27.57250213623047,-44.31999969482422,-0.6199951171875284,1,0.0016873370157521883,1.0936715777969273,168.11000061035156,1.383660098154007,164.5,-1.0143192180512461,163.07000732421875,0.0016873370157521883 6887,2021-02-10,180.63999938964844,183.6000061035156,178.91000366210938,183.44000244140625,598400.0,-0.01676465170144803,2.0064018232236407,-25.454431960056514,67.35061161491605,48.491936585327174,-19.580959557258552,-19.49465117425521,-22.016050412478705,-37.35561727306927,13.672223647884929,4.80999755859375,-2.9376073795473587,18.757498168945318,2.4525998398697766,35.06239649802086,10.605049004407562,26.909947333483075,-23.97442093829099,66.38192592178824,9.56840724555991,8.152449164537769,2,-9.214996337890625,-9.939994812011719,-24.49250030517578,-41.23999786376953,2.210006713867159,2,0.030945506846646653,-4.24137596075622,183.72000122070312,1.0936715777969273,168.11000061035156,1.383660098154007,164.5,0.030945506846646653 6888,2021-02-11,181.52999877929688,182.6300048828125,178.33999633789062,180.8300018310547,798300.0,0.004926923121432614,1.9586172423772066,-0.2499986376096043,69.02702262809684,53.29694786415073,-18.612548931709853,-20.133118213950866,-22.426337157654388,-37.82914951868372,13.851907274740094,4.290008544921875,-2.116060904846421,18.83249740600587,0.34027966251986186,37.32471514949188,9.586388534262852,28.07860627774889,-21.364977806864232,65.17701561337822,7.0318012228973,9.24610887174301,2,-9.625,-10.829994201660156,-24.89999771118164,-42.12999725341797,1.5099945068359375,3,0.029141236051862807,2.0064018232236407,180.63999938964844,-4.24137596075622,183.72000122070312,1.0936715777969273,168.11000061035156,0.029141236051862807 6889,2021-02-12,182.92999267578125,183.8600006103516,180.80999755859372,180.94000244140625,983400.0,0.007712190304074662,-1.7111138237847043,2.8428555858310625,70.89804561618298,57.67016292000038,-16.929988394252092,-21.032339194404642,-23.38332357049157,-38.72494235676149,14.52165802335203,3.0500030517578693,-0.09993011143657782,19.229991912841797,-1.3589185020486525,39.818902327732246,8.935536705396572,29.52444712028702,-19.61547343438093,67.24199629552228,9.163943811919808,10.294455207445225,2,-9.979988098144531,-12.229988098144531,-23.29749298095703,-41.78999328613281,-1.30999755859375,4,0.015251782958668691,1.9586172423772066,181.52999877929688,2.0064018232236407,180.63999938964844,-4.24137596075622,183.72000122070312,0.015251782958668691 6890,2021-02-16,178.77000427246094,183.5500030517578,176.3699951171875,182.3699951171875,871800.0,-0.022740876673478794,1.4093959216067795,-1.8090495031284506,68.77382865487664,61.77761517577335,-9.93299805529253,-16.259998770135212,-18.824369240898136,-34.084614347455386,15.702898372481467,7.1800079345703125,1.3709179883232139,14.152003479003895,-7.432429488819764,35.736436446827554,3.3597869950920654,24.944219962915724,-12.620936588989707,15.696584787524726,-44.21646226606199,10.792216483911835,2,-5.279998779296875,-8.069999694824219,-18.59000015258789,-37.43000030517578,2.330001831054659,1,0.04833025218526221,-1.7111138237847043,182.92999267578125,1.9586172423772066,181.52999877929688,2.0064018232236407,180.63999938964844,0.04833025218526221 6891,2021-02-17,178.24000549316406,180.3999938964844,176.77999877929688,177.8800048828125,376400.0,-0.0029646963507877766,-1.8281070255643264,-0.10000042385632966,75.26536594789914,65.46802209809513,-6.532956333173672,-15.019387125533683,-17.848203969631697,-33.02921041824925,17.062491371605297,3.6199951171875284,3.917490900803614,12.682004547119135,-9.579797221567645,34.943806315805915,1.5511036627757449,23.812905431462525,-9.539844211829006,24.966742383343593,-38.94675158965681,11.130900884343387,2,-2.970001220703125,-7.540000915527344,-16.820003509521484,-35.660003662109375,3.55999755859375,2,0.03512115301789542,1.4093959216067795,178.77000427246094,-1.7111138237847043,182.92999267578125,1.9586172423772066,181.52999877929688,0.03512115301789542 6892,2021-02-18,180.7899932861328,182.2100067138672,176.07000732421875,176.3699951171875,358700.0,0.014306484034901645,-1.4462276854241327,12.277751875556309,73.74246155442648,68.07802212010913,-6.411796950847929,-16.92412898659228,-19.984763427331814,-35.01862183105746,18.82322522896207,6.1399993896484375,6.349659285330432,14.271492767333996,-8.906446201702863,37.449431736370855,2.6825232828155663,25.860462251852425,-9.793847766720319,60.59037265559941,-2.9696077041143596,11.588969484518422,2,-3.67498779296875,-10.089988708496094,-19.369991302490234,-38.209991455078125,5.0500030517578125,3,0.012777326750196716,-1.8281070255643264,178.24000549316406,1.4093959216067795,178.77000427246094,-1.7111138237847043,182.92999267578125,0.012777326750196716 6893,2021-02-19,183.9499969482422,185.08999633789062,180.77999877929688,182.02999877929688,480100.0,0.01747886376160257,1.052381281085264,0.43438890595817986,83.66962232389766,71.19809634642937,-7.0386922392047495,-19.294196359526893,-22.706082592525973,-37.63533774227747,20.812817306670006,4.30999755859375,8.971765979346799,16.301996612548834,-7.992302525036791,40.59629575013446,4.154847043756035,28.449146181341632,-10.88746561456,87.36141044162575,17.474772135991785,12.147149568792813,2,-5.614997863769531,-13.249992370605469,-22.294994354248047,-41.13499450683594,-2.2599945068359375,4,-0.005979836167304131,-1.4462276854241327,180.7899932861328,-1.8281070255643264,178.24000549316406,1.4093959216067795,178.77000427246094,-0.005979836167304131 6894,2021-02-22,184.47999572753903,185.33999633789062,180.6999969482422,181.3500061035156,416600.0,0.002881211133947348,-1.0948040988547587,1.6302044838630205,83.11238313805212,73.6494483016986,-4.957849522279531,-18.897349708881876,-22.720296769288552,-37.62750233610964,22.918963984302,4.6399993896484375,11.095329501070239,15.628495788574185,-9.525643171503077,40.782634748651446,3.0514263085355537,28.205565268612816,-9.557717161014125,90.7227440174609,16.399272803389692,12.57706948003863,2,-0.6149902343749716,-13.779991149902315,-22.824993133544893,-41.664993286132784,-2.75,0,-0.007805737612510466,1.052381281085264,183.9499969482422,-1.4462276854241327,180.7899932861328,-1.8281070255643264,178.24000549316406,-0.007805737612510466 6895,2021-02-23,182.9199981689453,185.00999450683597,180.25,183.91000366210938,392000.0,-0.00845618817607574,1.9843345658402298,-0.3162967332433078,79.73062566713743,74.61888523838725,-1.2025923175809226,-16.331734510210367,-20.682956175607785,-35.512524482627384,24.20690450127504,4.759994506835966,12.734656409691468,12.89849853515625,-12.602538400474344,38.399535470786844,0.1479800673409386,25.64901700297156,-6.323947092861943,73.89427144545512,-1.1061497154712896,12.750518467815297,2,-2.214996337890625,-12.219993591308594,-21.264995574951172,-39.46999740600586,-0.3699951171875,1,-0.007106948746834818,-1.0948040988547587,184.47999572753903,1.052381281085264,183.9499969482422,-1.4462276854241327,180.7899932861328,-0.007106948746834818 6896,2021-02-24,183.16000366210938,184.77999877929688,181.38999938964844,182.0500030517578,778800.0,0.0013120790267140414,-1.7901138440092181,-1.121206516545676,77.97972384351688,75.79989770823178,-1.7102368584601493,-15.303096658088691,-20.47908796060966,-35.186048887131875,25.564446924169637,3.3899993896484375,14.20345679567697,11.835003662109386,-13.547762763703417,37.21777008792219,-0.8563795507970156,24.52638687501579,-5.05755732742341,76.48333053506234,2.9826032422886897,12.691383212906402,2,-2.4550018310546875,-12.459999084472656,-21.020004272460938,-37.64500045776367,4.110000610351534,2,-0.011246983606715943,1.9843345658402298,182.9199981689453,-1.0948040988547587,184.47999572753903,1.052381281085264,183.9499969482422,-0.011246983606715943 6897,2021-02-25,177.86000061035156,184.75,176.86000061035156,183.0800018310547,529600.0,-0.02893646508948089,-1.1855950292706638,-4.702701216578459,66.78774404984797,75.55108897731525,3.524602578073541,-8.362040014136767,-14.747671277556492,-29.356927750743893,25.24702950498423,7.8899993896484375,15.134594429359453,5.221000671386719,-18.52618669790715,28.968188040680587,-6.65259301326023,17.094594356033667,13.800003051757812,11.792458771558898,-55.976195485110026,11.87359368464694,2,2.845001220703125,-7.159996032714844,-15.185001373291016,-24.229995727539062,12.029998779296875,3,0.02215226823279881,-1.7901138440092181,183.16000366210938,1.9843345658402298,182.9199981689453,-1.0948040988547587,184.47999572753903,0.02215226823279881 6898,2021-02-26,179.0399932861328,181.9199981689453,177.58999633789062,179.02999877929688,528700.0,0.006634390372944665,-1.996541692405979,-0.0019146560342358037,66.59817626002666,75.0733257155201,2.1839207709623736,-8.24381975016604,-15.4678408079441,-29.989501436271667,25.78917755122031,4.3300018310546875,14.119327612556305,5.308493804931629,-17.435353945863284,28.052341555726542,-6.0634300704658415,16.6804176803291,12.324010314941404,25.707473751450756,-37.31501561496203,11.371923875397458,2,1.665008544921875,-8.339988708496094,-16.364994049072266,-24.55499267578125,10.240005493164062,4,0.03798035805827138,-1.1855950292706638,177.86000061035156,-1.7901138440092181,183.16000366210938,1.9843345658402298,182.9199981689453,0.03798035805827138 6899,2021-03-01,184.19000244140625,184.6000061035156,181.1199951171875,181.1199951171875,572300.0,0.028764574108550933,-1.2671027257002936,307.16946564885495,67.73269578895614,74.95764428597339,-3.093918488883702,-11.437925067182334,-20.192508849622698,-34.56680613084103,26.138208332523888,5.560012817382784,13.599998782896904,8.844503021240229,-11.87007403914373,29.559080081624188,-1.5127855089517368,19.201791551432194,6.883921099853524,89.93874012858551,29.705939077283006,10.357288530191976,3,-3.4850006103515625,-13.489997863769531,-21.540000915527344,-27.44499969482422,2.9100036621093466,0,-0.013572940804945643,-1.996541692405979,179.0399932861328,-1.1855950292706638,177.86000061035156,-1.7901138440092181,183.16000366210938,-0.013572940804945643 6900,2021-03-02,183.2700042724609,184.33999633789062,180.55999755859372,183.3600006103516,555400.0,-0.004994832275101446,2.6878256468276693,-0.029314698105348643,49.26590985011523,72.06881583066405,-1.6410398067704932,-8.65731002668852,-18.832971453277025,-33.04537711540709,26.459750940236383,3.7799987792969034,12.860324148553872,6.461504364013649,-11.908847533188208,24.831856261215506,-2.723671584587265,15.646680312614563,7.519640810180704,80.93440838462911,22.019323288018626,9.185175948600923,3,-2.5650024414062216,-12.56999969482419,-20.620002746582003,-26.20000457763669,3.3300018310546875,1,-0.008402949249853187,-1.2671027257002936,184.19000244140625,-1.996541692405979,179.0399932861328,-1.1855950292706638,177.86000061035156,-0.008402949249853187 6901,2021-03-03,182.6300048828125,185.0399932861328,180.5800018310547,182.3999938964844,399000.0,-0.003492112046316942,-1.3049080528656594,-2.5557816208865067,53.52713075565418,69.8226679641338,-0.3495952206271511,-6.202530639669419,-17.743425655946282,-31.824076337931047,27.292063821125232,4.459991455078125,11.821056691232002,4.467504882812506,-11.080597682287163,20.015607447912174,-3.3065463997373286,12.24155616536234,7.881047310383309,70.53801269950232,12.048285066467749,7.774051282549833,3,-1.5300064086914062,-11.930000305175781,-20.795005798339844,-22.56000518798828,5.55999755859375,2,-0.00043805414726905134,2.6878256468276693,183.2700042724609,-1.2671027257002936,184.19000244140625,-1.996541692405979,179.0399932861328,-0.00043805414726905134 6902,2021-03-04,177.77000427246094,182.63999938964844,176.25,182.05999755859372,580600.0,-0.026611183707025865,1.3449552175288588,-18.65125381451724,44.15786646131931,65.43247286829177,4.511390407440558,0.10575276154366975,-12.509775326633019,-26.42445375504576,28.827106187541485,6.3899993896484375,11.048351895529635,-1.3084960937499943,-14.135250555024783,11.518258367524794,-7.7218733243873885,5.1048811368874,12.468026889077976,17.29243951595404,-38.68451681666545,6.413377230637399,3,3.024993896484375,-7.069999694824219,-16.16000747680664,-17.70000457763672,10.67999267578125,3,0.05343983670855801,-1.3049080528656594,182.6300048828125,2.6878256468276693,183.2700042724609,-1.2671027257002936,184.19000244140625,0.05343983670855801 6903,2021-03-05,183.47000122070312,184.19000244140625,175.17999267578125,180.3699951171875,441400.0,0.03206388485824663,2.9691598271121955,-0.7226132762343147,50.74014368700727,61.83555737373122,-1.4123812039153734,-4.203059297841975,-17.715761560503807,-31.539339298902206,30.671371951862135,9.010009765625,10.13011659625181,3.3715011596679574,-7.128646060125817,13.871648379461732,-1.8785724502289156,8.62157476956483,6.208508694374245,84.07716056547274,28.305502286646387,5.250073609896884,3,-3.3600082397460938,-12.044998168945312,-24.67749786376953,-23.714996337890625,5.600006103515625,4,0.03499208658761854,1.3449552175288588,177.77000427246094,-1.3049080528656594,182.6300048828125,2.6878256468276693,183.2700042724609,0.03499208658761854 6904,2021-03-08,186.6000061035156,189.72999572753903,185.16000366210938,185.67999267578125,546200.0,0.017060036311044025,-3.6632775398987643,0.2967779407566284,61.04372708760266,59.759235309338465,-4.704797224636195,-5.894720829652584,-20.302942477376547,-34.06663825271926,32.36268522875264,6.259994506835909,9.274609653858022,5.396505737304665,-2.52731641929725,13.32032789390658,1.434594659003693,9.358416815605636,-11.420013427734347,78.4880483331218,16.91817668759095,3.961911078300958,3,-4.14501190185544,-15.175003051757784,-28.650001525878878,-26.845001220703097,2.0099945068359943,0,0.014362232519405937,2.9691598271121955,183.47000122070312,1.3449552175288588,177.77000427246094,-1.3049080528656594,182.6300048828125,0.014362232519405937 6905,2021-03-09,183.6100006103516,188.9900054931641,183.13999938964844,187.50999450683597,700700.0,-0.01602360876400677,-1.4173597230716681,-4.239061929877067,57.08255684310946,57.437327864848754,-1.795430531744529,-1.7749577924205653,-16.813330440610088,-30.504195722970195,33.330066681432854,5.850006103515653,7.5427565454939725,1.6315002441406534,-3.406817270002506,6.669817758283813,-0.8876585129309262,4.150659001212233,-8.430007934570341,57.93818671090871,-7.92045088078784,2.5191587570715863,3,-1.1550064086914347,-11.705001831054716,-25.73749542236331,-23.85499572753909,6.990005493164006,1,0.019007709174677867,-3.6632775398987643,186.6000061035156,2.9691598271121955,183.47000122070312,1.3449552175288588,177.77000427246094,0.019007709174677867 6906,2021-03-10,184.02999877929688,186.0,183.58999633789062,183.58999633789062,402700.0,0.002287447130053577,-9.954501317797199,-0.11282131538792597,54.52767498877343,56.075097969173804,-2.3233688703089683,-2.2878396722210255,-16.769799514288877,-30.29192914863779,31.683113710389616,2.410003662109375,5.799249695783061,2.0359985351562386,-3.0267253335606483,7.098722403873126,-0.49536339920220485,4.567360469514682,-8.559006042480462,60.82477145904417,-5.464794098448223,2.531361934358441,3,-1.5750045776367188,-11.079994201660156,-26.20999526977539,-24.274993896484375,7.949996948242159,2,0.013965154275205283,-1.4173597230716681,183.6100006103516,-3.6632775398987643,186.6000061035156,2.9691598271121955,183.47000122070312,0.013965154275205283 6907,2021-03-11,186.22999572753903,188.0,184.97999572753903,185.3000030517578,388500.0,0.011954556120388649,-2.847121253352927,2.1136079900124196,53.2739780294518,54.59463149910993,-3.588603267832667,-4.266311533051834,-18.48984429796579,-31.917411254092144,30.65148277970363,3.970001220703125,4.349923370281459,3.9564956665038835,-1.4001727419318968,9.313164074939664,1.2781614622859934,6.634829870721774,-10.47382293090817,75.94502222748905,11.811939523914916,2.6783342042178897,3,-3.775001525878878,-12.739990234374972,-28.419990539550753,-26.474990844726534,5.710006713867216,3,0.01052465638636857,-9.954501317797199,184.02999877929688,-1.4173597230716681,183.6100006103516,-3.6632775398987643,186.6000061035156,0.01052465638636857 6908,2021-03-12,186.82000732421875,186.94000244140625,185.47000122070312,186.1100006103516,417600.0,0.0031681877797116176,2.0947493535071233,0.7634540920128562,53.35437248484955,52.99704002087587,-3.3066966294675524,-4.679614987539452,-18.556394636309108,-31.93130893798525,29.682928993092023,1.470001220703125,3.072953091101084,4.282006835937494,-1.4306703445123787,9.994684016387367,1.4256682457125578,7.138345426162431,-10.78435806896971,55.84233656415434,-4.7237897736183925,2.8563385902249365,3,-4.365013122558594,-11.550003051757812,-29.237503051757812,-27.06500244140625,4.6099853515625,4,0.008724920030618755,-2.847121253352927,186.22999572753903,-9.954501317797199,184.02999877929688,-1.4173597230716681,183.6100006103516,0.008724920030618755 6909,2021-03-15,185.72000122070312,186.63999938964844,185.0,185.75999450683597,418700.0,-0.005888052994273862,-1.2162217892012825,-0.05632803937164401,54.06740371610165,53.530539339318814,-2.1979773698257077,-3.5414429321118064,-16.94039719185554,-30.16424464368359,28.509736265599727,1.82000732421875,2.7080799230063235,3.0425003051757926,-2.8440945661388355,8.92909517649042,0.09920286951847856,5.985797740833107,-9.410465036008276,44.10254938886636,-14.167206494504164,2.943297435657316,3,-3.2650070190429688,-8.604995727539062,-27.632495880126953,-25.964996337890625,7.6999969482421875,0,0.01803793927146602,2.0947493535071233,186.82000732421875,-2.847121253352927,186.22999572753903,-9.954501317797199,184.02999877929688,0.01803793927146602 6910,2021-03-16,187.41000366210938,187.72000122070312,184.42999267578125,185.72999572753903,395200.0,0.009099733094433349,1.8608731996311358,-42.007249141519885,55.92416638236365,53.796876631175415,-3.619602688551794,-4.796909928027958,-18.13700186355311,-31.188153467101472,28.25593124488453,3.290008544921875,2.3365603114669113,4.300502777099609,-1.646501225065009,10.247506779264228,1.3270007760173144,7.274004778181904,-10.83205828655764,86.621409343492,29.389199087350562,2.9735020010823088,3,-4.955009460449219,-9.075004577636719,-28.724998474121094,-27.654998779296875,8.190002441406222,1,0.006403057066290518,-1.2162217892012825,185.72000122070312,2.0947493535071233,186.82000732421875,-2.847121253352927,186.22999572753903,0.006403057066290518 6911,2021-03-17,184.5,187.63999938964844,182.75999450683597,187.3500061035156,510800.0,-0.015527472414738175,1.8454899727743308,-1.696424192332449,59.91635929589042,55.54782027946109,-0.4653849162410211,-1.4692037951577106,-14.688897900036437,-27.66117516241451,27.83461626454339,4.880004882812472,1.4073451717807757,1.0774993896484375,-4.433345319977775,6.58834409927465,-1.6779229651646688,3.8329217444615438,-7.659013617408505,33.20617689111198,-28.543929034811967,2.7554223548131076,3,-2.0450057983398438,-1.0800018310546875,-24.984996795654297,-24.7449951171875,14.919998168945312,2,0.03306236370469162,1.8608731996311358,187.41000366210938,-1.2162217892012825,185.72000122070312,2.0947493535071233,186.82000732421875,0.03306236370469162 6912,2021-03-18,183.1000061035156,186.4199981689453,182.6100006103516,183.44000244140625,631800.0,-0.007588042799373418,-4.772691542978889,0.11929670517942201,56.02375297987604,56.13488797866874,1.9782094631289056,0.11881554748410394,-12.808847461919726,-25.640335687849444,27.179914911349947,3.8099975585937216,1.5203526068013105,-0.4379951477050952,-5.811650076565712,4.935659781155522,-3.1248226121354037,2.2488323167252133,-6.00123953402516,9.58914744885513,-54.377059849336455,2.6868274644303134,3,3.069992065429716,-0.6450119018554403,-12.037502288818331,-12.400001525878878,14.529998779296903,3,0.04849803019123411,1.8454899727743308,184.5,1.8608731996311358,187.41000366210938,-1.2162217892012825,185.72000122070312,0.04849803019123411 6913,2021-03-19,182.8500061035156,184.22999572753903,181.72000122070312,182.52999877929688,772500.0,-0.001365374066992997,-1.5876199465156227,-0.9412081500761325,47.67361894801307,54.64932040760323,2.381449260752504,0.29743109557881553,-12.203328501375182,-24.77438099292894,26.104606524631446,2.509994506835909,1.5313770014582246,-0.6329956054687784,-6.011410408612335,4.745419197674778,-3.322203007040571,2.056211796103014,-5.49861495086418,18.833414713541195,-40.11876720068714,2.689207401571781,3,2.504997253417997,-0.39501190185544033,-11.787502288818331,-12.150001525878878,15.279998779296903,4,0.04971285772199874,-4.772691542978889,183.1000061035156,1.8454899727743308,184.5,1.8608731996311358,187.41000366210938,0.04971285772199874 6914,2021-03-22,183.0399932861328,184.32000732421875,182.6199951171875,183.0800018310547,410600.0,0.0010390329574814228,-2.8636426688861145,-0.12502384131223693,49.59029047682213,53.81684636690464,1.8253199546600172,-0.006291437928695132,-12.105952532878064,-24.275590013491637,24.951442870926847,1.70001220703125,2.307548022150428,-0.3710083007812557,-5.731751995511843,4.989735393949331,-3.0513801481465634,2.309363546584052,-5.441030041983652,21.99986775716146,-32.76011224221018,2.6803718473653,3,1.82000732421875,-0.5849990844726562,-11.737491607666016,-12.339988708496094,14.430007934570312,0,0.04583697387124008,-1.5876199465156227,182.8500061035156,-4.772691542978889,183.1000061035156,1.8454899727743308,184.5,0.04583697387124008 6915,2021-03-23,181.6199951171875,183.57000732421875,180.72999572753903,182.75,477700.0,-0.007757857413846936,1.0505354309889152,28.24408848207475,48.2495501699358,53.119276942589345,3.2780746730618375,1.3821854905121427,-10.502657176269963,-22.134707008275086,23.658314177061765,2.840011596679716,2.3964010451563524,-1.7260063171386832,-7.143047478515427,3.691034844238061,-4.434526897827055,0.9825142635496888,-3.77841122337054,12.879868566911549,-38.236717266305824,2.708520580688372,3,2.7450027465820312,0.8349990844726562,-9.794990539550781,-10.919990539550781,16.3800048828125,1,0.06497083674153847,-2.8636426688861145,183.0399932861328,-1.5876199465156227,182.8500061035156,-4.772691542978889,183.1000061035156,0.06497083674153847 6916,2021-03-24,181.1000061035156,184.47999572753903,180.7899932861328,182.33999633789062,691400.0,-0.002863060387907068,-2.9677107089533568,1.0973317489467682,56.793150912632626,53.51029615183165,3.7311014814150383,1.8339597510983197,-9.739736860374364,-20.817845718368176,22.363362040312648,3.6900024414062216,1.7667544951763148,-2.142995452880882,-7.652476493336593,3.3664855875748287,-4.897735973108723,0.6117450673469591,-3.0206539730241957,6.502815768302462,-46.8726067336684,2.754740520227852,3,3.124992370605497,1.3549880981445597,-9.005001068115206,-10.400001525878878,14.779998779296903,2,0.08006625903541886,1.0505354309889152,181.6199951171875,-2.8636426688861145,183.0399932861328,-1.5876199465156227,182.8500061035156,0.08006625903541886 6917,2021-03-25,181.8000030517578,182.5399932861328,179.58999633789062,181.5500030517578,885800.0,0.00386525082634237,2.410439599209709,-0.201614491041539,45.720147003731405,52.66204887615187,2.6112241341359095,1.5223227297838093,-10.228793148184792,-20.722062700210643,21.935714061734128,2.9499969482421875,1.501462693973025,-1.639998626708973,-6.592673095683978,3.3126758422660316,-4.116335861196461,0.8363386077785151,-3.4876380493254544,45.19441696752619,-4.119919248532497,2.4763372344874974,3,1.8549957275390625,0.6549911499023438,-8.814998626708984,-11.099998474121094,15.610000610351562,3,0.09691966348411518,-2.9677107089533568,181.1000061035156,1.0505354309889152,181.6199951171875,-2.8636426688861145,183.0399932861328,0.09691966348411518 6918,2021-03-26,185.83999633789062,185.92999267578125,182.3600006103516,183.44000244140625,1135700.0,0.022222184919230337,1.767450112962919,9.5999755859375,48.13905386461669,52.00334333709798,-1.7683654641305964,-2.0892265807257218,-13.898554327020065,-23.963764946483735,21.734726428227034,4.1299896240234375,1.4303214588529727,2.059994506835949,-2.5420776652629513,6.662066678934849,-0.24104157921351543,4.361030592885413,-7.299278720956124,98.58049858242398,50.76886480284577,2.3010360860494545,3,-2.18499755859375,-3.3850021362304688,-11.932491302490234,-15.139991760253906,39.650009155273466,4,0.06344171748413885,2.410439599209709,181.8000030517578,-2.9677107089533568,181.1000061035156,1.0505354309889152,181.6199951171875,0.06344171748413885 6919,2021-03-29,181.69000244140625,185.9900054931641,181.1499938964844,184.9499969482422,663500.0,-0.022331005048767505,-1.2304141308666487,-1.35833449893824,45.55143484424767,50.850817610640654,1.9554973690277393,1.9645963276420275,-9.343159411431202,-19.110065956366952,21.035435534597447,4.8400115966796875,1.1404239760178143,-1.9649993896484261,-6.655147435005119,2.725148655708267,-4.310073412326773,0.3800746330299205,-2.925499262259649,32.81254842870446,-13.151462111024223,2.34507402267835,3,1.9249954223632812,0.7649917602539062,-7.1725006103515625,-10.989997863769531,49.25,0,0.09048380329406425,1.767450112962919,185.83999633789062,2.410439599209709,181.8000030517578,-2.9677107089533568,181.1000061035156,0.09048380329406425 6920,2021-03-30,181.72999572753903,182.3500061035156,181.44000244140625,181.80999755859372,833600.0,0.00022011825414369746,-1.7576353085336636,0.024540480325022117,44.57545591102668,49.146272790100234,1.1455284611334093,1.900767224647467,-8.889300757707048,-18.6909391459306,20.431155899773845,0.9100036621093466,0.7684604887997466,-1.8480056762695654,-6.614708505104375,2.918697152565244,-4.23135709068697,0.5353457381478393,-2.7461826974245866,33.43744263061088,-10.20697403198158,2.3833514144173984,3,1.2750015258789347,0.7249984741211222,-4.4474906921386435,-11.029991149902315,49.699996948242216,1,0.08661203908661563,-1.2304141308666487,181.69000244140625,1.767450112962919,185.83999633789062,2.410439599209709,181.8000030517578,0.08661203908661563 6921,2021-03-31,182.5500030517578,183.3699951171875,181.3000030517578,181.3000030517578,750800.0,0.004512228820211961,-2.3119873046875,-15.624642380316613,40.71645564552773,47.44546197517264,0.022154983722543875,1.132524159120635,-9.164474605316002,-19.065708893790315,19.772195879830406,2.0699920654296875,0.4350874776582714,-1.0239982604980469,-5.794183703673696,3.746187182677602,-3.4090909820858712,1.3610944610897775,-3.351266367694876,46.250038742963476,6.415015318998876,2.3850927215878195,3,0.23999786376953125,-0.09500885009765625,-6.847499847412109,-11.849998474121094,51.44999694824219,2,0.08463432862206899,-1.7576353085336636,181.72999572753903,-1.2304141308666487,181.69000244140625,1.767450112962919,185.83999633789062,0.08463432862206899 6922,2021-04-01,187.2700042724609,188.1100006103516,183.47999572753903,184.1000061035156,740400.0,0.0258559361369326,-1.0997664481082554,2.53599853515625,50.93945214817923,47.80833233074666,-4.519388358950749,-2.9927066044593573,-13.342551368286479,-23.372214832597138,20.406712955100076,5.559997558593778,-0.0354173922127643,3.2210029602050554,-0.9728831854962721,7.414889105906383,1.1240598873543775,5.317946033055733,-7.860642407528445,87.93109874136954,48.05045039433295,2.09694307285067,4,-3.4200057983398153,-4.815010070800753,-11.567501068115206,-16.56999969482419,43.889999389648466,3,0.045976399924810174,-2.3119873046875,182.5500030517578,-1.7576353085336636,181.72999572753903,-1.2304141308666487,181.69000244140625,0.045976399924810174 6923,2021-04-05,189.88999938964844,191.63999938964844,187.9199981689453,188.1100006103516,581500.0,0.013990468614373919,-2.444439734949632,0.5615141348454055,58.18611202139465,48.763423613476945,-6.745056674964729,-5.383063168415191,-15.37191176521452,-25.58690473739705,21.02698524966811,4.369995117187528,-0.39592845874247473,5.519998168945307,0.5938609318379235,10.44613540605269,3.056929550391601,7.983066787499013,-10.274224847463842,83.3174539218267,42.154457302537054,2.4630686185536956,4,-4.275001525878906,-6.480003356933594,-14.187496185302734,-19.18999481201172,35.419998168945284,0,0.03960189739655595,-1.0997664481082554,187.2700042724609,-2.3119873046875,182.5500030517578,-1.7576353085336636,181.72999572753903,0.03960189739655595 6924,2021-04-06,189.27999877929688,190.30999755859372,188.16000366210938,189.17999267578125,1014000.0,-0.003212389342841959,-1.009354990516637,0.05618324275207112,53.8335356164212,49.3838664408642,-5.762851965823671,-4.808525289288951,-14.135561159871827,-24.696692926002186,20.892245515278272,2.1499938964843466,-0.5052229754618907,4.775997924804699,-0.5362217437924528,10.08821759340185,2.119888090506123,7.432107759103275,-9.183255243213722,77.1760014875111,40.03799412063228,2.6561098342985714,4,-3.6650009155273438,-5.870002746582031,-13.577495574951172,-18.579994201660156,33.72999572753909,1,0.19130392512358685,-2.444439734949632,189.88999938964844,-1.0997664481082554,187.2700042724609,-2.3119873046875,182.5500030517578,0.19130392512358685 6925,2021-04-07,187.1000061035156,191.3500061035156,185.2700042724609,189.5500030517578,2214200.0,-0.011517290204144492,1.0099169468313627,-24.498474214220607,55.4945317165598,49.239575419078335,-3.0438672806112947,-2.480859095404213,-11.312944484300914,-22.271708548776786,20.892601619143896,6.0800018310546875,-0.29787472176954566,2.421504974365206,-2.995320071333424,7.838330020063836,-0.28690754848412325,5.129917497214535,-6.541532333289837,56.09289270735848,17.695073487484535,2.708412522849316,4,-1.4850082397460653,-3.690010070800753,-11.397502899169893,-16.400001525878878,42.5,2,0.2343131742798319,-1.009354990516637,189.27999877929688,-2.444439734949632,189.88999938964844,-1.0997664481082554,187.2700042724609,0.2343131742798319 6926,2021-04-08,186.6000061035156,189.1699981689453,186.38999938964844,187.44000244140625,678300.0,-0.002672367630620842,-3.4126622747529547,0.34285607518544886,57.68894526399905,50.569441892441404,-1.879272010926428,-1.8745581121390558,-10.08454260935261,-21.516918153363378,20.89297696730491,2.779998779296875,-0.16595649517140032,1.7930046081542628,-3.6806807407824635,7.266689957090989,-0.9438380663141004,4.529847282622626,-5.5982713085129205,38.23540411463521,-3.649274988540462,2.73684267446836,4,-0.20500946044919033,-3.190010070800753,-10.897502899169893,-15.900001525878878,44.5,3,0.24024643679484337,1.0099169468313627,187.1000061035156,-1.009354990516637,189.27999877929688,-2.444439734949632,189.88999938964844,0.24024643679484337 6927,2021-04-09,188.19000244140625,188.2400054931641,185.9499969482422,186.75999450683597,979900.0,0.008520880417381083,1.993447756579595,-1.7023978201633962,61.078855828807384,52.00719766624037,-2.7575058426592705,-3.489073387175438,-10.735012339018283,-22.779616448412384,20.557589323741563,2.2900085449219034,0.18840694549794534,3.285000610351574,-2.3633536012049774,8.933354821908125,0.460823504573284,6.109177716129864,-6.762737062617731,45.83988080409353,0.9964364083156312,2.82417710577828,4,-1.7950057983398438,-4.780006408691406,-12.290000915527344,-17.48999786376953,40.50999450683594,4,0.2434241828168151,-3.4126622747529547,186.6000061035156,1.0099169468313627,187.1000061035156,-1.009354990516637,189.27999877929688,0.2434241828168151 6928,2021-04-12,188.4499969482422,190.27999877929688,187.02999877929688,187.7400054931641,658800.0,0.001381553235894506,-2.051636196916729,0.4964947661576775,61.191589404558776,53.744992617386046,-2.9148666628503577,-3.8163586486376744,-10.21394283239323,-22.78699459507709,20.33928117908728,3.25,0.36104108877114527,3.463495635986334,-2.345942260630096,9.272933532602764,0.5587766876781188,6.368214584294549,-6.61422220901926,52.30249536338791,4.38073114762139,2.904718948308218,4,-1.9799957275390625,-5.040000915527344,-12.702495574951172,-17.74999237060547,37.089996337890625,0,0.22663840491118448,1.993447756579595,188.19000244140625,-3.4126622747529547,186.6000061035156,1.0099169468313627,187.1000061035156,0.22663840491118448 6929,2021-04-13,189.07000732421875,189.9499969482422,187.6100006103516,187.9900054931641,623000.0,0.0032900524596286562,-1.5434582500601703,1.5211476466795824,65.93928860113836,56.11875180517624,-2.6573851694389816,-4.398015277116315,-9.8593645881582,-23.164824640720326,20.22867790972085,2.3399963378905966,0.8530783953586649,3.9160057067871037,-2.1691154638945704,10.001126877468778,0.8734451214462808,6.9585662921279265,-6.842063598978797,62.50003137085669,9.72659449977062,3.0425605853408304,4,-2.600006103515625,-3.4550094604492188,-13.302509307861328,-18.37000274658203,38.05999755859375,1,0.1916749819141348,-2.051636196916729,188.4499969482422,1.993447756579595,188.19000244140625,-3.4126622747529547,186.6000061035156,0.1916749819141348 6930,2021-04-14,188.6100006103516,191.50999450683597,188.16000366210938,189.3699951171875,471800.0,-0.0024329967527759733,-3.0361617442940347,-0.7036974243772792,66.10896655828627,58.94014190659385,-1.250300287645672,-4.051205733700499,-8.477720005319412,-22.45790407345254,20.04425750617185,3.349990844726591,1.0084668181488041,3.3959991455078296,-2.8053370020893738,9.597335293105033,0.2953310717092279,6.496667219306431,-6.005574658535295,47.841813491410335,-10.339047299854997,3.100668073798608,4,-1.050003051757841,-2.9950027465820597,-11.670001983642607,-17.909996032714872,43.25999450683591,2,0.18238690305479155,-1.5434582500601703,189.07000732421875,-2.051636196916729,188.4499969482422,1.993447756579595,188.19000244140625,0.18238690305479155 6931,2021-04-15,190.6000061035156,191.2100067138672,189.07000732421875,189.57000732421875,332600.0,0.010550901260401035,-1.1083750507373833,-1.355271347400981,67.88619172117339,60.82311297025987,-2.210818804476105,-5.8612939901318555,-9.553608089437546,-24.112031243656702,20.29051852555941,2.6000061035155966,1.634939587654742,5.081004333496054,-1.5571224112455582,11.719131078237666,1.761940961125248,8.40006770586686,-7.634157214186018,83.63329491190422,22.826180669006057,3.3190633723708043,4,-2.145004272460909,-4.985008239746065,-13.420009613037081,-19.900001525878878,41.34999084472659,3,0.20461699239830522,-3.0361617442940347,188.6100006103516,-1.5434582500601703,189.07000732421875,-2.051636196916729,188.4499969482422,0.20461699239830522 6932,2021-04-16,191.97999572753903,192.88999938964844,191.0200042724609,191.0200042724609,527700.0,0.007240239138680549,-2.895857837683246,0.9320316435068847,63.99271416738354,61.46829098648085,-3.1876507617989205,-6.895439543493723,-10.110325279187776,-25.11676555904117,20.699789337477885,2.289993286132841,2.3889858242945934,6.016994476318331,-1.109791819796925,13.143780772433587,2.453601328260703,9.580387624375959,-8.667180818196698,84.47092888519667,27.266988428972418,3.5633931480576315,4,-2.8999938964843466,-5.739997863769503,-14.277496337890597,-21.279991149902315,40.73001098632815,4,0.2037712847514399,-1.1083750507373833,190.6000061035156,-3.0361617442940347,188.6100006103516,-1.5434582500601703,189.07000732421875,0.2037712847514399 6933,2021-04-19,191.94000244140625,192.6300048828125,190.91000366210938,191.4600067138672,365400.0,-0.00020832006991777785,-1.1772142119037732,0.5,78.74371205624969,64.23608836868402,-3.1584260297063906,-6.4713173563259545,-9.34725179897498,-24.702570223196716,21.35784983585072,1.720001220703125,3.2473473133120763,5.522501373291021,-1.9207583341159022,12.965761080697945,1.8008715195875595,9.244131226994483,-8.052556463245537,82.00762939629502,20.821179589898243,3.7216298537034613,4,-2.8600006103515625,-5.700004577636719,-13.96750259399414,-21.23999786376953,39.789993286132784,0,0.191518151710234,-2.895857837683246,191.97999572753903,-1.1083750507373833,190.6000061035156,-3.0361617442940347,188.6100006103516,0.191518151710234 6934,2021-04-20,191.42999267578125,192.80999755859372,189.4499969482422,191.2700042724609,638400.0,-0.0026571311823375687,1.3013717241920144,0.3333121403821681,76.50271948263553,66.57033145380355,-2.5829970018943413,-5.58696854780348,-8.151279841144799,-23.81832352281475,21.8403711510712,3.360000610351534,3.540188411014867,4.592991638183605,-2.993116932274802,12.179100208642012,0.7999373529544016,8.386045923412809,-7.002393492931276,69.13302256560802,4.253242323950403,3.793054285229204,4,-2.0099945068359375,-5.189994812011719,-12.567493438720703,-20.72998809814453,40.72000122070315,1,0.1781852474294483,-1.1772142119037732,191.94000244140625,-2.895857837683246,191.97999572753903,-1.1083750507373833,190.6000061035156,0.1781852474294483 6935,2021-04-21,193.4199981689453,194.3300018310547,191.47999572753903,191.47999572753903,529400.0,0.010395473903269004,-1.9381469246499354,12.12589413447585,77.9147263371229,68.81764046192842,-4.003214421556919,-7.006866283196501,-9.534434964828193,-25.451772840246804,22.98213185978328,2.9000091552734375,3.4700987383444613,5.992996978759777,-1.719121335738322,13.705115293257876,2.1369378215107133,9.84905613600884,-8.48465497368744,82.69953208265282,14.824445379724423,3.856059157249053,4,-3.279998779296875,-6.459999084472656,-13.634998321533203,-22.719993591308594,39.69000244140628,2,0.17428397804255336,1.3013717241920144,191.42999267578125,-1.1772142119037732,191.94000244140625,-2.895857837683246,191.97999572753903,0.17428397804255336 6936,2021-04-22,195.6000061035156,197.0,192.8500061035156,193.50999450683597,535800.0,0.011270850766248675,-1.4340222931218634,1.0773242095327533,74.60129334625185,70.32013351942226,-5.333153679871003,-8.479627311623261,-11.572982675268321,-27.245994779094275,24.165348331068145,4.149993896484403,3.652737830517111,7.448004913330038,-0.4828713871799266,15.378881213840003,3.482566763075056,11.41344306358502,-9.913090217393972,81.45704197883134,15.453050537748595,3.9654381502549825,4,-3.585006713867159,-7.305007934570284,-15.20500946044919,-24.900001525878878,36.23999023437503,3,0.18542938589928815,-1.9381469246499354,193.4199981689453,1.3013717241920144,191.42999267578125,-1.1772142119037732,191.94000244140625,0.18542938589928815 6937,2021-04-23,199.4199981689453,200.3699951171875,196.1999969482422,196.1999969482422,603400.0,0.0195296111770471,-1.590059992607546,1.5406618919333708,76.28239440887155,71.99688963101256,-8.261425457703126,-11.501582799173548,-15.104916415623222,-30.632994696050844,25.936785889287094,4.769989013671903,4.086362684481486,10.38699722290039,1.562796541488126,19.211197904312655,5.974896882194258,14.799097563606523,-12.601773871435853,91.30039278812497,26.351001513645613,4.412100340706125,4,-5.430000305175781,-9.44000244140625,-16.482501983642578,-28.719993591308594,33.58999633789065,4,0.16312305224142065,-1.4340222931218634,195.6000061035156,-1.9381469246499354,193.4199981689453,1.3013717241920144,191.42999267578125,0.16312305224142065 6938,2021-04-26,197.6300048828125,199.97000122070312,197.13999938964844,199.4900054931641,528700.0,-0.00897599690386297,1.0070991445314403,-0.577639722119558,71.6209403397867,72.62818426864015,-5.623697950177814,-9.257668721479547,-13.070417274241379,-28.40724018274517,27.08831504847809,2.8300018310546875,4.5193910978603355,8.007503509521484,-1.4696595358913953,17.484666554934364,3.2689219868150587,12.74608503222791,-9.185568086941686,74.90851012990932,11.030414103479046,4.738581522706434,4,-3.3650054931640625,-7.6500091552734375,-13.317508697509766,-26.93000030517578,36.3699951171875,0,0.17750342035287536,-1.590059992607546,199.4199981689453,-1.4340222931218634,195.6000061035156,-1.9381469246499354,193.4199981689453,0.17750342035287536 6939,2021-04-27,198.1300048828125,198.47999572753903,196.75,197.7400054931641,386400.0,0.0025299802036460317,2.17435918973035,-0.2096770224041424,81.28189371646206,74.31406506399301,-5.256123014149267,-8.920219023215026,-13.360193087012306,-28.495283437201238,28.58680870799214,1.729995727539034,4.787481538857492,7.685503387451178,-1.7464505290678858,17.11745730397024,2.96952642919166,12.401480345710695,-8.254501088383677,74.8032577259426,9.529758752998944,4.715976958259526,4,-3.410003662109375,-8.150009155273438,-14.225006103515625,-27.43000030517578,34.90998840332031,1,0.16958557521158824,1.0070991445314403,197.6300048828125,-1.590059992607546,199.4199981689453,-1.4340222931218634,195.6000061035156,0.16958557521158824 6940,2021-04-28,197.47000122070312,199.47999572753903,197.2700042724609,198.52999877929688,372800.0,-0.0033311646184016608,-2.0274032733428307,-2.717946711530383,80.55084287829193,75.72124852589508,-3.5840623828527214,-7.399951645256465,-12.359190792634053,-27.42537387089243,30.224255816582694,2.209991455078125,5.065816008528287,6.238499450683605,-2.7479931232677473,15.224992024634957,1.745253163707929,10.731745737659281,-6.335158467543266,61.43619503682826,-6.957643688313134,4.493246286975672,4,-2.5600051879882812,-7.4900054931640625,-13.812503814697266,-26.769996643066406,36.94000244140625,2,0.1756215752337038,2.17435918973035,198.1300048828125,1.0070991445314403,197.6300048828125,-1.590059992607546,199.4199981689453,0.1756215752337038 6941,2021-04-29,198.0,198.8600006103516,197.1499938964844,198.47000122070312,368200.0,0.0026839457944021206,1.7360107421873756,0.44339839926297,79.31856281089895,77.42412059739678,-3.301132584689327,-7.075913830592867,-12.517915595609253,-27.515869228850306,31.709121785313855,1.7100067138671875,5.232538937925739,5.995998382568359,-2.4905855774182157,14.482582342554934,1.752706402575086,10.239290362561633,-5.756938963156813,43.16555976361674,-26.921197426474407,4.243291979993283,4,-3.0900039672851562,-8.020004272460938,-14.590003967285156,-27.29999542236328,33.1000061035156,3,0.17732323540581607,-2.0274032733428307,197.47000122070312,2.17435918973035,198.1300048828125,1.0070991445314403,197.6300048828125,0.17732323540581607 6942,2021-04-30,195.8800048828125,197.8000030517578,195.52999877929688,196.2899932861328,433200.0,-0.010707046046401492,-3.090095539212317,0.8723134861372638,69.98387116632409,76.45080494296063,-0.6366987814265315,-4.508983812473616,-10.125832470745166,-24.999683522624764,32.117807764970344,2.470001220703125,5.426773085646175,3.4455032348632812,-4.902343315659095,11.793349785385658,-0.7284200403979071,7.61942651012447,-2.6617117563280033,7.883016014846381,-61.79083008423303,4.173923275261182,4,-0.9700088500976562,-5.9000091552734375,-12.540008544921875,-25.18000030517578,36.22999572753909,4,0.18358173656668852,1.7360107421873756,198.0,-2.0274032733428307,197.47000122070312,2.17435918973035,198.1300048828125,0.18358173656668852 6943,2021-05-03,197.41000366210938,198.3500061035156,196.0399932861328,197.2100067138672,472600.0,0.007810898208891803,1.2211642152368012,-0.4878112322751126,71.38460599459147,75.88212566651129,-1.4630331603085267,-5.741063817367035,-11.462226606304966,-26.130472193754827,32.022304590323294,2.4700012207030966,5.471882035513715,4.599501800537098,-3.9409860443369666,13.139989645411163,0.3292578781000657,8.86974572297413,-3.3335062967405236,47.595097096192596,-22.036652590511274,4.270243922437032,5,-1.4850082397460938,-6.6500091552734375,-14.35500717163086,-26.709999084472656,32.87998962402344,0,0.18033529296549822,-3.090095539212317,195.8800048828125,1.7360107421873756,198.0,-2.0274032733428307,197.47000122070312,0.18033529296549822 6944,2021-05-04,225.4900054931641,239.08999633789062,219.3000030517578,232.97000122070312,2727100.0,0.14224204098145377,1.007100139356484,-37.40054932478814,89.13413487320183,77.12872661496449,-27.04791159129232,-32.642825592107215,-39.035426069495685,-53.613270319678776,33.05424880355303,41.67999267578125,6.338496361465843,30.869003295898466,14.095641229703318,47.642365362093614,22.482322262800892,39.25568432899604,-30.658288397576996,68.7787153191806,-3.4602176809454477,8.38668103309758,5,-9.520004272460966,-15.370010375976591,-42.435009002685575,-54.79000091552737,5.489990234374943,1,0.03774000753702533,1.2211642152368012,197.41000366210938,-3.090095539212317,195.8800048828125,1.7360107421873756,198.0,0.03774000753702533 6945,2021-05-05,230.94000244140625,233.97000122070312,220.75,228.2400054931641,1689500.0,0.024169572111733206,2.0182670115573207,-0.3609623650320553,89.8774288722431,78.82607500674129,-29.743881221370202,-36.512030206670886,-43.85455096401057,-58.44363773641825,35.0227429214636,13.220001220703125,7.228445450662832,34.12700042724609,11.172587532788754,57.08141332170342,22.64979398001742,45.604206874474755,-34.90000915527344,81.29018743510811,10.059127565471371,11.477206447228662,5,-13.6300048828125,-20.74500274658203,-47.905006408691406,-60.23999786376953,2.050003051757841,2,0.009093231239829747,1.007100139356484,225.4900054931641,1.2211642152368012,197.41000366210938,-3.090095539212317,195.8800048828125,0.009093231239829747 6946,2021-05-06,231.42999267578125,232.75999450683597,227.1699981689453,231.0,646400.0,0.002121720919697756,2.6181248950647893,0.15925672659044968,89.69612308739218,80.31648930435469,-27.509851787008728,-35.28009580102946,-43.70270547836819,-58.327691474322876,37.097616907540726,5.589996337890653,8.370823490477619,32.3754913330078,5.244838786851233,59.50614387916437,18.810165059929517,45.940817606086085,-29.362998962402344,82.4150502951574,12.327563328436796,13.565326273078284,5,-14.1199951171875,-21.23499298095703,-48.69999694824219,-60.72998809814453,-1.80999755859375,3,0.012876511604539287,2.0182670115573207,230.94000244140625,1.007100139356484,225.4900054931641,1.2211642152368012,197.41000366210938,0.012876511604539287 6947,2021-05-07,234.0,234.3300018310547,230.5399932861328,231.47999572753903,675200.0,0.011104901722134075,1.383647225354478,5.860574875798505,90.2719231859369,82.38882073170473,-27.55672560551639,-36.09265434877227,-45.41691903055832,-60.25086713938134,39.43892216769422,3.790008544921875,9.538039996666157,32.654998779296875,1.8942370091976386,63.41576054939611,17.274617894247257,48.03537966434649,-26.749785919189463,88.17654825303714,18.787352273426706,15.380380885049624,5,-16.69000244140625,-22.715003967285156,-51.37750244140625,-63.29999542236328,0.8000030517578125,4,-0.012393136309762354,2.6181248950647893,231.42999267578125,2.0182670115573207,230.94000244140625,1.007100139356484,225.4900054931641,-0.012393136309762354 6948,2021-05-10,231.16000366210938,235.5500030517578,231.16000366210938,232.6499938964844,634400.0,-0.012136736486712096,-4.892655251515648,-0.5912649635787901,86.41615020805665,82.95929367521522,-21.747276379552233,-31.50410322169853,-41.774525823293914,-56.7711126062687,41.53434042931708,4.3899993896484375,10.815368578131967,27.679502105712885,-5.171075743676141,60.53007995510191,11.254213181018372,44.1047910304074,-19.452220065307614,59.92928061608828,-9.10020164730821,16.425288924694513,5,-13.850006103515625,-18.980003356933594,-48.00750732421875,-60.459999084472656,2.589996337890625,0,0.004109694294826438,1.383647225354478,234.0,2.6181248950647893,231.42999267578125,2.0182670115573207,230.94000244140625,0.004109694294826438 6949,2021-05-11,225.30999755859372,229.94000244140625,224.22000122070312,228.7100067138672,1088400.0,-0.025307172568082792,-1.0501789762395028,2.2819002949368916,77.29841270421791,82.59791254476255,-13.003824025244256,-24.032014853355946,-35.33958233600623,-50.36028509445842,43.16163940852885,6.94000244140625,11.751872147730296,20.017496490478493,-13.4778603472719,53.512853328228886,3.2698180716033107,36.765174909353675,-9.768704178039513,30.81078796164252,-34.98218030078485,16.747678418875193,5,-7.999999999999972,-13.12999725341794,-40.797500610351534,-54.609992980957,8.559997558593778,1,0.022102861752701486,-4.892655251515648,231.16000366210938,1.383647225354478,234.0,2.6181248950647893,231.42999267578125,0.022102861752701486 6950,2021-05-12,223.00999450683597,227.2100067138672,222.82000732421875,225.16000366210938,452900.0,-0.010208171304780245,-2.4703778535026086,0.63235393114713,73.41533924549664,81.94199881527342,-7.487357839436015,-20.050722405812905,-32.43964916678448,-47.49915789588431,44.47652319410813,4.3899993896484375,12.993684505364513,15.997493743896513,-17.423727655696865,49.41871514348989,-0.7131169559001762,32.7081044436932,-4.171882712254671,1.4924371278948092,-59.7447921320101,16.710610699796685,5,-5.699996948242216,-10.829994201660185,-38.49749755859378,-52.30998992919925,9.990005493164034,2,0.03573831405326877,-1.0501789762395028,225.30999755859372,-4.892655251515648,231.16000366210938,1.383647225354478,234.0,0.03573831405326877 6951,2021-05-13,229.6000061035156,230.07000732421875,224.13999938964844,224.4499969482422,586700.0,0.02955029711225632,-1.0554605003927087,-2.3953428954671128,74.61664472437974,82.45675143283516,-10.195705422620222,-24.842848704521288,-38.32015262624466,-53.47987673567903,45.92866972809324,7.060012817382784,14.373853985713794,20.637505340576155,-13.298723106656041,54.57373378780835,3.6693911169600426,37.60561956419227,-7.926630472870983,53.26002399694083,-4.001976392293059,16.968114223616098,5,-12.035011291503878,-17.08000946044919,-45.08750915527341,-58.90000152587888,9.269989013671903,3,0.014764805311547446,-2.4703778535026086,223.00999450683597,-1.0501789762395028,225.30999755859372,-4.892655251515648,231.16000366210938,0.014764805311547446 6952,2021-05-14,231.1000061035156,232.7899932861328,230.32000732421875,230.97999572753903,385300.0,0.006533100871625175,-2.4305665935511205,0.0233029442003373,77.42992612956539,83.12845367005447,-6.899961432300273,-24.518902657637966,-38.921909520950436,-54.369886644180525,47.204427987569595,3.189987182617216,16.064252112881775,20.18150482177731,-14.140702231057162,54.50371187461178,3.020401295360074,37.342608348194545,-8.279998779296847,65.04321726820814,9.59973921309438,17.16110352641724,5,-1.9050064086913778,-18.58000946044919,-46.19750976562497,-60.40000152587888,8.65998840332037,4,-0.006404201416010169,-1.0554605003927087,229.6000061035156,-2.4703778535026086,223.00999450683597,-1.0501789762395028,225.30999755859372,-0.006404201416010169 6953,2021-05-17,228.6999969482422,230.1100006103516,227.42999267578125,228.9499969482422,365100.0,-0.010385154010763564,1.0856033438620416,-2.083153210425938,74.2966005970112,81.47983875047774,0.45292955703834537,-20.262596304418565,-35.8167818013421,-51.34465786053565,48.36803058669823,3.6700134277343466,17.961740434008107,15.943495941162098,-18.034823216615678,49.921815098939874,-1.0456636377267898,32.932655520050986,-4.55999755859375,58.97690976181257,5.735190427509714,16.989159578888884,5,-0.5499954223632812,-15.639999389648438,-43.79750061035156,-57.99999237060547,9.570007324218722,0,0.02667252376438012,-2.4305665935511205,231.1000061035156,-1.0554605003927087,229.6000061035156,-2.4703778535026086,223.00999450683597,0.02667252376438012 6954,2021-05-18,225.5399932861328,229.5200042724609,225.19000244140625,229.5200042724609,816100.0,-0.01381724400645501,1.1758743108643979,15.920043945312386,71.45695149498069,79.43311904189304,4.046279156872657,-15.195197465414338,-32.074745926670744,-47.570344666682274,49.98255984284236,4.330001831054659,20.35726630496876,11.077992248535168,-21.79952344357602,43.955507940646356,-5.3607655975204125,27.516750094590748,13.550003051757812,27.28174314692689,-23.893868932840345,16.43875784605559,5,3.6450119018554688,-12.189994812011719,-40.59999465942383,-54.839988708496094,12.730010986328097,1,0.036401556079907804,1.0856033438620416,228.6999969482422,-2.4305665935511205,231.1000061035156,-1.0554605003927087,229.6000061035156,0.036401556079907804 6955,2021-05-19,227.1300048828125,227.16000366210938,221.5,223.32000732421875,667000.0,0.007049798900466087,1.9250701826325585,-0.9572831762730387,71.91213402568309,77.45712025725868,2.0774501588581415,-14.89386756179141,-32.95585743255867,-48.540304270520465,51.11130968412645,5.660003662109375,22.919056318862715,10.982503509521479,-20.790761120615514,42.75576813965847,-4.904128805547032,26.86913582458999,11.681991577148438,49.867211964843946,-2.225714223025001,15.8866323150685,5,1.3949966430664062,-13.5050048828125,-41.08750534057617,-55.70500183105469,14.819992065429688,2,0.02967459203750944,1.1758743108643979,225.5399932861328,1.0856033438620416,228.6999969482422,-2.4305665935511205,231.1000061035156,0.02967459203750944 6956,2021-05-20,231.8699951171875,233.8699951171875,226.88999938964844,227.7100067138672,567400.0,0.020869062354049506,-1.4068938120381258,1.0918611729650929,76.04572025255068,75.876431042438,-2.898355023287678,-17.68394397003965,-36.9307923591187,-52.65177276141628,52.00286796954633,6.9799957275390625,21.874242919846296,13.908994293212885,-17.056311530129165,44.874300116554934,-1.573658618458154,29.391647204883924,6.249521484375009,83.83184487097252,25.0665707236559,15.48265291167103,5,-3.3449935913085938,-17.789993286132812,-45.28249740600586,-60.44499206542969,8.5,3,0.004873441612147422,1.9250701826325585,227.1300048828125,1.1758743108643979,225.5399932861328,1.0856033438620416,228.6999969482422,0.004873441612147422 6957,2021-05-21,231.9499969482422,235.1199951171875,231.3000030517578,231.97000122070312,571400.0,0.00034502882106091093,-4.787901557099426,-0.004808732746699728,75.53221319794439,74.66710470798107,-3.687511799464062,-16.023454768694535,-36.299958798996784,-52.10566774086578,52.43345790762275,3.8199920654296875,20.16754653033925,12.362496185302746,-17.911868424707222,42.636860795312714,-2.7746861197022383,27.49967849030773,5.504738989257817,76.7254089177683,15.863635457199443,15.137182305004977,5,-3.6399993896484375,-17.68000030517578,-44.91499710083008,-60.04499816894531,11.240005493164062,4,0.029834008450060345,-1.4068938120381258,231.8699951171875,1.9250701826325585,227.1300048828125,1.1758743108643979,225.5399932861328,0.029834008450060345 6958,2021-05-24,232.7100067138672,234.2100067138672,231.8500061035156,232.4900054931641,435700.0,0.003276610371305999,-2.1466674804686687,-10.997711670479129,58.95336612657971,72.62876619935462,-4.698644225818839,-14.778298659739818,-36.34466665496387,-52.215542112080925,52.88731746100035,2.360000610351591,18.42282325113223,11.368505859375006,-17.58550371751005,40.32251543626006,-3.1084989290675367,25.845510647817548,4.106539786132828,82.30551198745239,21.517991259243445,14.47700478844253,5,-4.4000091552734375,-18.44001007080078,-45.05000686645508,-59.14500427246094,9.489990234375,0,0.03029516389313347,-4.787901557099426,231.9499969482422,-1.4068938120381258,231.8699951171875,1.9250701826325585,227.1300048828125,0.03029516389313347 6959,2021-05-25,231.72999572753903,234.25,230.63999938964844,234.0800018310547,496600.0,-0.00421129714259838,1.6840128877090281,-10.681786655570937,51.10180215189045,70.14948430006504,-3.03092035955288,-11.754662193357092,-34.61053168644804,-50.587208530535406,53.433573248768006,3.6100006103515625,16.20357075479788,8.708495330810507,-18.416125438764226,35.83311610038524,-4.853815053976859,22.270805715597874,4.473888912460978,75.11012771678223,16.21727159616661,13.562310384787367,5,-3.419998168945284,-17.459999084472628,-44.069995880126925,-57.62499237060544,16.699996948242216,1,0.028222537718472163,-2.1466674804686687,232.7100067138672,-4.787901557099426,231.9499969482422,-1.4068938120381258,231.8699951171875,0.028222537718472163 6960,2021-05-26,232.1499938964844,233.27999877929688,230.07000732421875,232.9600067138672,538500.0,0.0018124462809692155,3.4275837393582878,0.34468541003829295,51.00614871025497,67.52609585405116,-2.255225476792475,-9.953635729757849,-34.31045922027448,-50.37604605052482,53.80045992087776,3.209991455078125,14.248944329083514,7.394493865966837,-17.165225767809062,31.954213499742735,-4.885365950921113,19.674353682854786,3.465735357915605,63.91248162177129,7.664758637809221,12.279859816887953,5,-3.8399963378906534,-16.86499786376956,-44.31999588012698,-56.264991760253935,21.540008544921847,2,0.026362311164674912,1.6840128877090281,231.72999572753903,-2.1466674804686687,232.7100067138672,-4.787901557099426,231.9499969482422,0.026362311164674912 6961,2021-05-27,233.1100006103516,234.3800048828125,231.1499938964844,231.7400054931641,908100.0,0.004135286405802185,-1.5333237592599018,-1.691325233116759,48.697691179970825,64.33362530409622,-2.978165314190278,-8.588773741833364,-34.43058117204697,-50.6590517783346,54.27629782546142,3.2300109863280966,13.193178882278488,6.599000549316429,-14.712767764968987,27.910768863601845,-4.056883607826279,17.254884706459137,1.9410994738724128,60.19803236684087,7.659069935131775,10.655884157142708,5,-4.800003051757841,-17.139999389648466,-44.560001373291044,-54.65999603271487,21.27000427246091,3,0.03792199525865403,3.4275837393582878,232.1499938964844,1.6840128877090281,231.72999572753903,-2.1466674804686687,232.7100067138672,0.03792199525865403 6962,2021-05-28,231.83999633789062,234.0200042724609,230.94000244140625,234.0200042724609,575500.0,-0.005448090039619546,1.8256794686041535,-1.591252338946785,51.0429314039274,61.749884282642455,-1.7792632191337816,-4.7290674041692,-32.27300020094532,-48.738744599141114,55.44747058618648,3.080001831054659,12.56572849386643,3.530996704101568,-12.24969611423245,19.311689522435586,-4.359349705065426,11.421343113268563,2.669059742964407,41.06705374212278,-10.101807106734967,7.890346409167008,5,-3.529998779296875,-14.529998779296875,-41.68499755859375,-50.834999084472656,25.190002441406307,4,0.03679261091285135,-1.5333237592599018,233.1100006103516,3.4275837393582878,232.1499938964844,1.6840128877090281,231.72999572753903,0.03679261091285135 6963,2021-06-01,233.00999450683597,234.25,231.33999633789062,232.7100067138672,829500.0,0.005046576032722738,1.0935287337395028,-0.13760857848800032,63.78936357540225,60.89793006935597,-2.5407848728833926,-3.262526383609014,-32.51546680123519,-49.310180127915345,56.58095501214453,2.910003662109375,11.294713648851882,2.9209953308105696,-3.351370058783658,9.193360720404797,-0.21518736398655847,6.057178025607698,-11.509994506835966,68.2131983289676,13.871471350875275,3.1361826947971143,6,-4.699996948242216,-15.699996948242216,-41.02499771118167,-45.23500061035159,21.220001220703068,1,0.043689147137727646,1.8256794686041535,231.83999633789062,-1.5333237592599018,233.1100006103516,3.4275837393582878,232.1499938964844,0.043689147137727646 6964,2021-06-02,234.0,235.44000244140625,232.0800018310547,233.9499969482422,944300.0,0.004248768364032429,1.2935095640580978,0.16668362156661695,70.65009401250167,60.7577034012247,-2.463612088771953,-3.7758870804322555,-32.553437875558586,-49.72827030801352,54.5756486144973,3.3600006103515625,9.681521541105923,3.485501098632824,-2.6257720090207783,9.596774206286426,0.429864544806037,6.541137652459611,-12.245000000000005,73.18428769521039,11.65526798494976,3.055636553826801,6,-2.8349990844726562,-16.69000244140625,-41.87750244140625,-46.225006103515625,22.8699951171875,2,0.035042722001034976,1.0935287337395028,233.00999450683597,1.8256794686041535,231.83999633789062,-1.5333237592599018,233.1100006103516,0.035042722001034976 6965,2021-06-03,233.0399932861328,234.9900054931641,231.97000122070312,232.8300018310547,474300.0,-0.0041025927943042495,-2.129549982606525,4.199572779981691,58.19823135258111,58.77464907900586,-0.6449333891268623,-2.793723372364468,-30.58714542845678,-48.24242935355181,52.45183227438843,3.020004272460966,8.357327488257482,2.4204948425293082,-3.7928685280415095,8.633858213100126,-0.6861868427561149,5.527176527814731,-10.73759318847658,46.66646321614583,-15.251363923172349,3.1066816852854156,6,-0.2849884033203125,-15.729995727539062,-40.68999481201172,-45.26499938964844,23.600021362304688,3,0.06604016406210667,1.2935095640580978,234.0,1.0935287337395028,233.00999450683597,1.8256794686041535,231.83999633789062,0.06604016406210667 6966,2021-06-04,234.41000366210938,236.07000732421875,231.4199981689453,234.82000732421875,817100.0,0.005878863780666377,2.1958785590687433,-1.9524778375236158,57.93761846563677,56.81969410874946,-1.806752512755196,-4.141361583746175,-30.89743963420551,-49.04264343241644,50.25645739070204,4.6500091552734375,7.446375530226618,3.641504669189459,-2.792695995470325,10.075705333849243,0.4244043368595669,6.858605001519351,-11.582099470703156,67.64128494943486,5.866037381696444,3.217100332329889,6,-1.339996337890625,-17.100006103515625,-41.96500778198242,-46.635009765625,21.259994506835938,4,0.0822490443159074,-2.129549982606525,233.0399932861328,1.2935095640580978,234.0,1.0935287337395028,233.00999450683597,0.0822490443159074 6967,2021-06-07,231.1000061035156,235.0399932861328,228.5800018310547,234.33999633789062,796000.0,-0.014120547360960689,1.784488598620127,7.902344622255373,55.514712843085114,56.43762152169451,1.530994615637752,-1.1170348643159116,-26.566905760794782,-45.1986665208868,47.62074128613994,6.459991455078125,6.269223780548032,0.47650680541988777,-5.779299026687681,6.732312637527457,-2.651396110633897,3.6044097214736723,-7.477575724140621,33.64489218013061,-27.307668162851172,3.127902916053782,6,1.2249984741211222,-13.790008544921847,-38.65501022338864,-43.32501220703122,23.25,0,0.10073560434641093,2.1958785590687433,234.41000366210938,-2.129549982606525,233.0399932861328,1.2935095640580978,234.0,0.10073560434641093 6968,2021-06-08,232.1100006103516,234.0800018310547,229.66000366210938,231.7100067138672,836900.0,0.004370378538127717,1.036867234359728,-0.12345527842665226,66.75163636703167,58.17649199004353,0.47711213983262724,-2.1631127172096853,-26.653827465146833,-45.60989749647021,44.799694140527514,4.4199981689453125,4.291691606871666,1.439001464843784,-4.848303721449355,7.726306651136923,-1.7046511283027996,4.582654057990368,-7.740715614285989,47.12945514550882,-17.335278559720244,3.1436525931465766,6,0.21500396728512783,-14.545005798339872,-39.66500473022464,-44.335006713867216,21.869995117187443,1,0.10736288011467088,1.784488598620127,231.1000061035156,2.1958785590687433,234.41000366210938,-2.129549982606525,233.0399932861328,0.10736288011467088 6969,2021-06-09,230.2899932861328,232.8699951171875,230.19000244140625,231.6699981689453,538300.0,-0.007841141352948666,-2.3924246228729262,-3.450064850842816,57.96366354749164,58.94954919418094,2.3147999430445907,0.05176694034287266,-23.779077045205383,-43.158108475858626,43.49189091644385,2.67999267578125,2.2752455761166743,-0.6300056457519645,-6.396210097997653,5.136198806493724,-3.5131078718748086,2.2530965803708796,-5.218664950378013,22.830309759302455,-41.68476063745186,2.8831022261228445,6,2.0350112915039062,-1.0949935913085938,-36.9474983215332,-42.51499938964844,23.07000732421878,2,0.1039558953465296,1.036867234359728,232.1100006103516,1.784488598620127,231.1000061035156,2.1958785590687433,234.41000366210938,0.1039558953465296 6970,2021-06-10,230.97999572753903,232.22999572753903,228.4900054931641,230.47999572753903,744200.0,0.002996232843469171,1.4933268229166288,-0.36231755860238835,47.18177223605715,58.78111375596831,1.6107695344902027,-0.011097161676076439,-23.385861284862386,-43.16646404093825,42.25294269965565,3.739990234374943,1.8565117811584742,-0.3385032653808935,-4.74406611531731,4.067059584555523,-2.5412846903491015,1.8642781595873146,-5.248746652476399,32.849467452285474,-28.015023563578787,2.2027814249682085,6,1.3000106811523722,-2.569992065429659,-17.93499755859372,-23.845001220703097,22.889999389648466,3,0.11208762606519374,-2.3924246228729262,230.2899932861328,1.036867234359728,232.1100006103516,1.784488598620127,231.1000061035156,0.11208762606519374 6971,2021-06-11,232.9900054931641,234.13999938964844,231.50999450683597,231.5500030517578,513900.0,0.008702094565782303,-2.4604882749759995,2.880004882812557,52.93455104701451,58.99129371631132,-0.46718058533764406,-1.848909373598076,-24.29339807829075,-44.46073045403608,40.86041264213655,3.1600036621094034,1.9514687742758383,1.5020065307617472,-2.885986308407439,5.889999369930933,-0.6919898888228317,3.696002950346326,-6.6384309231521,68.7024181148957,9.437571698660093,2.1939964195845874,6,-0.7099990844726847,-4.205001831054716,-19.237506866455107,-25.855010986328153,22.68998718261716,4,0.10150653932650044,1.4933268229166288,230.97999572753903,-2.3924246228729262,230.2899932861328,1.036867234359728,232.1100006103516,0.10150653932650044 6972,2021-06-14,229.6199951171875,233.5800018310547,228.8800048828125,232.44000244140625,1039600.0,-0.014464184284829651,-1.186051298065322,-1.9583350993938493,42.40038848621733,56.6147409286241,2.8550443455167738,1.480440129209768,-19.989506967629154,-40.42147649210705,38.97074028172414,4.6999969482421875,1.940771047475721,-1.7940032958984489,-6.258793354617126,2.670786762820228,-4.026398325257787,0.43839173346088955,-2.685314581923109,19.99983795958672,-34.848916766961146,2.2323950293593353,6,2.6600112915039062,-0.834991455078125,-15.867496490478516,-22.485000610351562,26.959991455078068,0,0.11344832159961982,-2.4604882749759995,232.9900054931641,1.4933268229166288,230.97999572753903,-2.3924246228729262,230.2899932861328,0.11344832159961982 6973,2021-06-15,234.8000030517578,234.83999633789062,228.1999969482422,230.07000732421875,798200.0,0.022559045574087166,1.7609246669860132,-1.6772990931324805,56.257643371929106,55.01557974633826,-2.2845985118218266,-3.3931052484228985,-24.240650620898435,-44.89181226201296,37.690760969524156,6.6399993896484375,2.083399054531384,3.0810043334960824,-1.4362580772041724,7.598266744196337,0.822373128145955,5.33963553884621,-7.317202909156151,99.39769141853897,45.16572159995415,2.2586312053501247,6,-2.6650009155273438,-6.0149993896484375,-20.502506256103516,-27.665008544921875,22.289993286132756,1,0.08326236285204947,-1.186051298065322,229.6199951171875,-2.4604882749759995,232.9900054931641,1.4933268229166288,230.97999572753903,0.08326236285204947 6974,2021-06-16,233.75,234.5200042724609,230.5500030517578,234.07000732421875,662700.0,-0.004471903910181596,5.508192210521306,-0.06765488652676742,53.179654191607604,54.45796006178565,-1.423481613508386,-1.7881729241495918,-22.235168094182484,-43.11586928757427,36.818329270047904,4.25,2.2084236629512475,1.6205009460449276,-1.918798154294592,5.159800046384447,-0.14914860412483222,3.3901504962146873,-5.751967426501324,83.5843909927176,29.313838927750425,1.7696495501697627,6,-1.6149978637695312,-4.964996337890625,-19.005001068115234,-26.615005493164062,26.8599853515625,2,0.08654543626754663,1.7609246669860132,234.8000030517578,-1.186051298065322,229.6199951171875,-2.4604882749759995,232.9900054931641,0.08654543626754663 6975,2021-06-17,233.8699951171875,235.1199951171875,230.8000030517578,233.83999633789062,551100.0,0.0005133480949197633,2.415015138173528,-0.09374403967194354,51.56248529493875,53.74961193170809,-1.5794561775086606,-1.4517677544236278,-21.30831103384088,-42.487646078238015,36.68047286457645,4.3199920654296875,1.8129142690212348,1.4034965515136832,-1.3212262152152618,4.128219318242628,0.04113516814922491,2.7658579348781416,-5.6699981689453125,81.93641140528634,27.2418247199127,1.362361383364466,6,-2.2099990844726562,-5.084991455078125,-19.124996185302734,-26.735000610351562,29.33001708984375,3,0.08333692179451258,5.508192210521306,233.75,1.7609246669860132,234.8000030517578,-1.186051298065322,229.6199951171875,0.08333692179451258 6976,2021-06-18,233.0,235.1499938964844,231.5800018310547,231.5800018310547,1185600.0,-0.0037199945925152633,-4.028164322326256,47.3351983723296,52.42475236408728,53.40628298959722,-1.0398556211406742,-0.5194050367338718,-19.36387037371111,-40.82809525537442,35.9568213478627,3.569992065429716,1.091912462271324,0.4770011901855469,-2.242499696815031,3.196502077186125,-0.8827492533147279,1.8367516336858216,-4.32780242919921,69.06482243811377,12.124032909389882,1.3597504435002885,6,-1.3250045776367188,-4.214996337890625,-18.255001068115234,-25.865005493164062,31.739990234375,4,0.08957079449436689,2.415015138173528,233.8699951171875,5.508192210521306,233.75,1.7609246669860132,234.8000030517578,0.08957079449436689 6977,2021-06-21,238.8699951171875,239.91000366210938,233.3800048828125,234.3600006103516,767100.0,0.025193112090933445,-1.0185511429966252,3.1760565650487114,60.23758252503264,52.68249922937511,-6.360661089518402,-6.160227866178332,-24.120315528770675,-45.778406304425374,35.369634174160325,6.910003662109375,1.0368470126201998,6.000996398925793,2.089038580755897,9.912954217095688,4.045017489840831,7.956975308010755,-9.753928961181629,91.11863408506608,34.13297516151835,1.9559789090849538,6,-4.814994812011719,-8.164993286132812,-23.827499389648438,-31.735000610351562,23.230010986328068,0,0.07037299745556957,-4.028164322326256,233.0,2.415015138173528,233.8699951171875,5.508192210521306,233.75,0.07037299745556957 6978,2021-06-22,239.75999450683597,240.8699951171875,235.6300048828125,238.7899932861328,636400.0,0.003725873520497469,2.285257820721324,0.21507813795180877,60.098154769516036,52.919664920711156,-6.762544487754042,-6.845975801613662,-23.871845780053462,-45.82378522267925,34.80029984200247,5.239990234375,0.9129780934383973,6.538496398925815,1.5613561405560006,11.51563665729563,4.049926269740922,9.027066528110709,-9.780413350341803,89.24417186259419,32.890321838897144,2.4885701291849043,6,-5.224998474121122,-8.574996948242216,-18.902496337890653,-32.62500000000003,23.460006713867102,1,0.07015345533364203,-1.0185511429966252,238.8699951171875,-4.028164322326256,233.0,2.415015138173528,233.8699951171875,0.07015345533364203 6979,2021-06-23,238.2700042724609,240.5200042724609,238.22999572753903,240.0500030517578,404000.0,-0.006214507292760962,-1.4623537711856702,-1.8350479786062364,59.00173440584244,54.23299405068729,-4.494157175449203,-5.102511096769405,-21.25721530219525,-43.404957457827805,34.4555698150381,2.290008544921875,1.0733456957627823,4.721505737304653,-0.6839670064991878,10.126978481108495,2.0187693654027328,7.424242109206574,-7.201381719897398,74.18080542831441,15.915772553260425,2.7027363719019175,6,-3.7350082397460653,-7.085006713867159,-17.66500473022458,-31.13500976562497,26.46000671386716,2,0.07898598954113023,2.285257820721324,239.75999450683597,-1.0185511429966252,238.8699951171875,-4.028164322326256,233.0,0.07898598954113023 6980,2021-06-24,238.2700042724609,240.4499969482422,237.08999633789062,240.1100006103516,708400.0,0.0,1.6666787768695126,1.0337065167075437,56.972542456410636,54.68165976284242,-3.7451655249063265,-4.870204684590732,-20.094557753019245,-42.50022105142398,34.081367253014285,3.3600006103515625,0.9233253434266544,4.415505218505842,-1.3383030192833587,10.169313456295043,1.5386010996112418,7.292409337400443,-6.221244463434999,72.01299543878464,14.31708744718258,2.8769041188945996,6,-3.7350082397460653,-7.085006713867159,-17.00250244140622,-31.13500976562497,26.69999694824216,3,0.09375909967062368,-1.4623537711856702,238.2700042724609,2.285257820721324,239.75999450683597,-1.0185511429966252,238.8699951171875,0.09375909967062368 6981,2021-06-25,241.9499969482422,242.57000732421875,237.80999755859372,238.2899932861328,814600.0,0.015444632600808639,-1.0606124659814387,-1.9891363839914467,69.34044503436616,57.67499937930341,-6.728049788463807,-8.278408656282835,-22.609313203255738,-45.26948282569839,33.70014917961905,4.760009765625028,1.2454150426656554,7.653498077392584,0.8737992742997562,14.433196880485411,4.263648675846184,11.043347478938983,-9.019113608400119,93.2534253398774,31.17205517140821,3.3898494015464116,6,-6.564994812011719,-7.219993591308594,-20.874996185302734,-32.61000061035156,51.72001647949219,4,0.08782812782318339,1.6666787768695126,238.2700042724609,-1.4623537711856702,238.2700042724609,2.285257820721324,239.75999450683597,0.08782812782318339 6982,2021-06-28,240.3699951171875,243.6999969482422,238.77999877929688,242.1999969482422,475500.0,-0.006530282500448514,1.037265550216561,-0.5,64.43045337567249,58.58308937971933,-3.8697430368966366,-6.352279496331391,-19.902897235221104,-42.840963589279625,33.40860619682469,4.9199981689453125,1.7880520575958485,5.646996307373058,-1.542841672489999,12.836834287236115,2.0520773174415297,9.241915297304587,-6.282416899220237,58.73599621838809,-5.020368354177187,3.5949189899315224,6,-3.2449951171875,-4.4199981689453125,-19.067493438720703,-31.029998779296875,49.510009765625,0,0.10138534597592508,-1.0606124659814387,241.9499969482422,1.6666787768695126,238.2700042724609,-1.4623537711856702,238.2700042724609,0.10138534597592508 6983,2021-06-29,243.19000244140625,243.94000244140625,241.2700042724609,242.16000366210938,460000.0,0.011731944009250928,1.1106715076656075,-0.5628402998390741,71.7758349702267,60.64933168845479,-6.006074744304584,-8.82287558699403,-21.539208171180775,-44.845242230878426,33.09005181157249,3.57000732421875,2.185618420739729,7.95800323486327,-0.10907798277943925,16.02508445250598,3.9244626260419295,11.99154384368461,-7.756685601200502,89.05110464624144,19.286820951653482,4.033540608821355,6,-5.819999694824219,-7.120002746582031,-21.900005340576172,-33.850006103515625,52.040008544921875,1,0.07775814578013107,1.037265550216561,240.3699951171875,-1.0606124659814387,241.9499969482422,1.6666787768695126,238.2700042724609,0.07775814578013107 6984,2021-06-30,242.1999969482422,242.94000244140625,239.67999267578125,241.8600006103516,532600.0,-0.0040709136199075235,2.5824138971796504,0.3300939231429904,68.74999362517447,62.55905483625875,-4.125193181896833,-7.575445660369098,-19.33616333018037,-43.059816355769016,32.42651202921934,3.510009765625,3.143520473082276,6.557997894287098,-2.0601313446829295,15.176127133257125,2.2489332748020843,10.867062513772112,-5.40561041184435,74.5984825871755,0.15791837155872201,4.30906461948502,6,-4.439994812011719,-6.129997253417969,-20.90999984741211,-32.86000061035156,50.68000793457031,2,0.08678779742905118,1.1106715076656075,243.19000244140625,1.037265550216561,240.3699951171875,-1.0606124659814387,241.9499969482422,0.08678779742905118 6985,2021-07-01,248.42999267578125,249.0,242.8699951171875,243.0,684900.0,0.02572252603649039,-1.1546580852775543,15.970738712863735,72.61275257564685,64.80216597087649,-9.021346666823717,-13.273904321720295,-24.319870011713448,-48.50773073194728,32.079977640519736,6.8000030517578125,3.563336222631051,12.01849365234375,1.7822066733914426,22.254780631296057,6.900350162867596,17.136637141819904,-10.492307594582059,94.90610187796246,18.92427409496807,5.118143489476155,7,-7.239990234375,-9.829994201660156,-27.139995574951172,-39.089996337890625,41.1199951171875,3,0.06561211927345467,2.5824138971796504,242.1999969482422,1.1106715076656075,243.19000244140625,1.037265550216561,240.3699951171875,0.06561211927345467 6986,2021-07-02,253.69000244140625,255.30999755859372,248.32000732421875,248.32000732421875,1151200.0,0.0211730061614972,-1.6033506853674508,0.9889507109537459,83.40273125133922,67.37607138491055,-12.334994637281568,-17.9349813950206,-28.317052101753376,-53.19637980298643,31.841846540127573,6.989990234374972,4.361476660269517,16.314503479003918,3.5521638004576346,29.0768431575502,9.933333639730762,22.695673318277073,-14.010009765625,90.19966583895669,6.841691686613075,6.381169839273148,7,-8.220001220703125,-11.935005187988281,-31.892505645751953,-44.350006103515625,37.8699951171875,4,0.044463710318667804,-1.1546580852775543,248.42999267578125,2.5824138971796504,242.1999969482422,1.1106715076656075,243.19000244140625,0.044463710318667804 6987,2021-07-06,254.3800048828125,254.97000122070312,250.97000122070312,253.69000244140625,614600.0,0.0027198645384758358,3.2780860369475815,0.1284921915846423,81.03995878094139,69.70293849729114,-11.83847501741053,-17.698912803220594,-27.83332081068005,-53.25602980535058,32.35481281643185,4.0,5.32830678919413,15.840505981445318,1.357552403259433,30.323459559631203,8.599029192352361,23.081982770538275,-11.574011230468756,94.04995274951008,12.195407908993047,7.241476789092946,7,-8.180007934570312,-12.625007629394531,-32.24000549316406,-45.040008544921875,41.07000732421875,1,0.1544539971332337,-1.6033506853674508,253.69000244140625,-1.1546580852775543,248.42999267578125,2.5824138971796504,242.1999969482422,0.1544539971332337 6988,2021-07-07,257.02999877929693,258.3099975585937,254.1999969482422,255.1199951171875,656800.0,0.010417461457732147,-1.192000325520803,2.7681114551084414,85.12373253917596,72.6053827343282,-13.165598243450063,-19.37985410688438,-29.196882304814494,-55.26807296772006,33.00986402440162,4.110000610351506,6.530445324338132,17.24449996948249,0.9198298580287201,33.56917008093623,9.082164913755605,25.406835025209375,-11.72320434570318,93.12936959840705,11.018848305033544,8.162335055726873,7,-9.330001831054773,-13.775001525878992,-34.22000122070318,-47.69000244140631,47.05999755859369,2,0.1278061170273077,3.2780860369475815,254.3800048828125,-1.6033506853674508,253.69000244140625,-1.1546580852775543,248.42999267578125,0.1278061170273077 6989,2021-07-08,254.22999572753903,257.1199951171875,251.25999450683597,252.52999877929688,470700.0,-0.010893681924506238,-1.76414765018554,0.8900490517199644,78.4198843109196,74.98842071816253,-8.787710144611452,-15.488468323701653,-25.13257864197496,-51.86227837190083,33.37945527619739,5.860000610351534,7.046451677406196,13.247496795654257,-3.646433835995225,30.14142742730374,4.800531479829516,21.694462111478998,-6.3225606689453,73.57512185287534,-8.203924846379351,8.446965315824734,7,-6.169998168945341,-10.974998474121094,-31.419998168945284,-44.88999938964841,50.639999389648466,3,0.16127135250684277,-1.192000325520803,257.02999877929693,3.2780860369475815,254.3800048828125,-1.6033506853674508,253.69000244140625,0.16127135250684277 6990,2021-07-09,256.8699951171875,257.29000854492193,253.8600006103516,256.77999877929693,480400.0,0.01038429545692865,6.3761771944208165,0.05293911732231443,81.75046214772628,76.36731150853588,-9.512140154460553,-16.958895220424495,-26.430256111211605,-53.8085614809049,34.25306909863717,3.430007934570341,7.6480335834387745,14.592996215820307,-3.025899735930466,32.21189216757111,5.783548239944906,23.402444191695707,-6.882047558593769,85.58554705638016,2.107429614199802,8.809447975875397,7,-8.324996948242216,-13.61499786376956,-32.63249588012695,-47.529998779296875,51.75,4,0.14018768423768901,-1.76414765018554,254.22999572753903,-1.192000325520803,257.02999877929693,3.2780860369475815,254.3800048828125,0.14018768423768901 6991,2021-07-12,256.6400146484375,257.54000854492193,255.0800018310547,256.07000732421875,414600.0,-0.0008953185390340179,1.0759593098119493,6.333672431336655,77.80912318506246,77.85383037624587,-7.799437744128028,-15.669661390373165,-24.8500364038523,-52.87069674269054,34.889100061414744,2.4600067138672443,8.488358622103448,13.18051528930664,-4.980187962134551,31.34121854074786,4.100163663586045,22.260866915027236,-5.380020141601534,77.24817788347661,-5.046037254809221,9.08035162572061,7,-7.645019531250028,-13.38501739501956,-31.607513427734375,-47.300018310546875,53.189971923828125,0,0.12823399028251115,6.3761771944208165,256.8699951171875,-1.76414765018554,254.22999572753903,-1.192000325520803,257.02999877929693,0.12823399028251115 6992,2021-07-13,255.6699981689453,257.32000732421875,255.63999938964844,256.01998901367193,420300.0,-0.0037796774630837193,-7.195392459710799,-0.6140111360960415,74.83609782775409,78.1938595826378,-4.951592101129904,-13.331491874541484,-22.44486911855654,-51.23196604565612,36.27432688603764,1.6800079345703125,9.509002767728816,10.907998657226557,-6.804543422267045,28.620540736720187,2.0517276174797416,19.764269696973372,-3.000003051757801,62.5532163565494,-18.082711356329156,8.856271039746812,7,-6.675003051757841,-12.415000915527372,-30.479995727539062,-46.33000183105469,46.53001403808594,1,0.1403762648988347,1.0759593098119493,256.6400146484375,6.3761771944208165,256.8699951171875,-1.76414765018554,254.22999572753903,0.1403762648988347 6993,2021-07-14,254.3500061035156,256.76998901367193,253.5399932861328,256.76998901367193,351000.0,-0.005162874310178034,1.6694368079900348,6.914417752974662,75.23540728657434,78.91446110057112,-2.1032547887500073,-11.037673349042933,-19.72479894968734,-49.29460278177427,37.2812109751682,3.2299957275391193,9.89101744355898,8.610506439208962,-8.944313344780113,26.165326223198036,-0.16690345278558993,17.387916331203513,3.9599914550780966,49.20389632793576,-30.91640615328324,8.777409891994543,7,-3.760009765625,-11.095008850097656,-29.532505035400362,-45.01000976562497,48.30999755859378,2,0.16158838261159203,-7.195392459710799,255.6699981689453,1.0759593098119493,256.6400146484375,6.3761771944208165,256.8699951171875,0.16158838261159203 6994,2021-07-15,253.97999572753903,255.22000122070312,251.72999572753903,253.47999572753903,441800.0,-0.0014547291806471518,1.342276930639305,-0.20661302933238446,74.37168181813861,79.1098976830702,0.12681112256902338,-9.564764331798443,-18.835384329112657,-48.31156769462146,38.14392093268598,3.490005493164091,10.635814999344689,7.22899627685544,-9.738530607045476,24.196523160756357,-1.2547671650950178,15.712759718805899,4.234601745605431,38.726248473467315,-40.66726498577706,8.483763441950451,7,-0.6649932861328125,-10.724998474121094,-29.034996032714815,-44.63999938964841,48.41999816894534,3,0.197299005643373,1.6694368079900348,254.3500061035156,-7.195392459710799,255.6699981689453,1.0759593098119493,256.6400146484375,0.197299005643373 6995,2021-07-16,253.3600006103516,255.9900054931641,252.0800018310547,255.0399932861328,332300.0,-0.002441117913288493,1.1843491603443679,-3.359985351562443,69.55776210109815,77.57156777748787,1.6982611572234987,-7.810193517797046,-17.868176946010948,-47.05102084664932,38.99271187523867,3.9100036621094034,10.960228667309423,5.6345008850098,-10.432963517992533,21.701965288012133,-2.399231316491381,13.66823308651098,4.595212792968681,28.055099602117355,-47.53691358823146,8.033732201501172,7,1.2799987792968182,-10.10500335693365,-22.599998474121122,-43.24000549316409,49.03001403808591,4,0.20330752440301092,1.342276930639305,253.97999572753903,1.6694368079900348,254.3500061035156,-7.195392459710799,255.6699981689453,0.20330752440301092 6996,2021-07-19,253.8699951171875,254.08999633789062,247.41000366210938,249.57000732421875,1106900.0,0.0020129243195741164,1.818568117434973,-2.5595277020890532,74.02134709556334,76.79172203466808,1.3594436616115502,-7.037299392741318,-18.033670507952877,-46.91482722524245,39.41366749332234,6.67999267578125,11.565156532274301,5.100995635986322,-9.591736941169358,19.793728213142032,-2.2453706525915322,12.447361924564177,3.836209579101535,65.1865698070095,-12.019700175802939,7.3463662885778485,7,-1.009994506835966,-10.61499786376956,-23.52499008178711,-43.75,47.100006103515625,0,0.21566156321359342,1.1843491603443679,253.3600006103516,1.342276930639305,253.97999572753903,1.6694368079900348,254.3500061035156,0.21566156321359342 6997,2021-07-20,255.67999267578125,256.45001220703125,253.5500030517578,254.7700042724609,755300.0,0.007129623797244022,1.3673278734468908,0.21162581084726215,73.05277209821041,75.45050420789414,-0.2757569574655463,-7.929934499384103,-19.55388362202433,-47.97692544162851,39.218777407163905,2.9000091552734375,11.559840488050213,6.070493316650385,-8.153693600553538,20.294680233854308,-1.0416001419515624,13.18258677525236,1.408439958456995,88.35472175489338,12.12431975906874,7.112093458601965,7,-3.2049865722655966,-12.42499542236331,-25.14748764038086,-45.48499298095703,51.510009765625,1,0.2117881549110887,1.818568117434973,253.8699951171875,1.1843491603443679,253.3600006103516,1.342276930639305,253.97999572753903,0.2117881549110887 6998,2021-07-21,256.57998657226557,258.26998901367193,254.8800048828125,256.489990234375,489000.0,0.0035200012604255093,-1.0483491762016184,0.09889833492623859,76.62962546433353,75.25158655827347,-1.3927618984040748,-7.910797631954665,-20.05610476092039,-48.13503487201086,38.97991346328779,3.389984130859432,10.659508208910637,6.129487609863219,-7.623865538506664,19.8828407582331,-0.7471889643217082,13.006164184048146,-9.169982910156193,84.43826223795779,7.67090245163979,6.876676574184935,7,-3.7399902343749147,-13.324989318847628,-26.047481536865178,-46.38498687744135,49.42001342773443,2,0.17780040541828002,1.3673278734468908,255.67999267578125,1.818568117434973,253.8699951171875,1.1843491603443679,253.3600006103516,0.17780040541828002 6999,2021-07-22,257.08999633789057,257.83999633789057,253.30999755859372,256.85000610351557,589400.0,0.0019877223178563774,4.206924372106043,2.666666666668351,70.34775413270826,73.98461900104925,-1.6253384556636092,-7.313537294905757,-19.965622163149078,-47.97489369410431,38.57935141877052,4.529998779296847,9.978161670284948,5.69849777221674,-7.087133989571441,18.48412953400492,-0.6943181086773507,12.09131365311083,-9.462792968749937,89.13449109200148,14.055906262245202,6.392815880894089,7,-4.249999999999915,-12.659996032714815,-26.629993438720646,-45.805000305175724,50.70999145507818,3,0.17725313304033286,-1.0483491762016184,256.57998657226557,1.3673278734468908,255.67999267578125,1.818568117434973,253.8699951171875,0.17725313304033286 7000,2021-07-23,260.6099853515625,261.45999145507807,258.60000610351557,258.89999389648443,409100.0,0.013691660756203206,-1.4762131240668328,7.125254323499255,67.70724332563876,72.86218790555772,-5.094790507965769,-9.564430766218152,-22.75768806493278,-50.782769947523974,38.75176788983671,4.3699951171875,8.925687796696309,8.101487731933588,-3.72486065013959,19.927836114006766,2.1883135408970134,14.014661922970191,-12.769926269531254,93.9501292382549,19.925683141925163,5.913174191036595,7,-6.174987792968778,-14.47998809814456,-30.149982452392578,-48.42998504638672,46.600006103515625,4,0.16035459458142864,4.206924372106043,257.08999633789057,-1.0483491762016184,256.57998657226557,1.3673278734468908,255.67999267578125,0.16035459458142864 7001,2021-07-26,263.20001220703125,263.6099853515625,259.0,260.25,545000.0,0.009938325471200882,1.4456424951835123,1.7251619581318725,70.56904458925099,72.38807087905738,-7.438680174094429,-11.047230324185648,-24.787135546370763,-52.628174688102376,38.70104137066214,4.6099853515625,8.307493688473244,9.629013824462902,-2.0202042796559,21.278231928581732,3.8044047724034726,15.453622876522331,-14.81515583007814,96.01967349115583,23.51507973782863,5.824609052059415,7,-7.6900177001953125,-15.605018615722656,-32.97751235961914,-51.02001190185547,45.53997802734375,0,0.14889817866185995,-1.4762131240668328,260.6099853515625,4.206924372106043,257.08999633789057,-1.0483491762016184,256.57998657226557,0.14889817866185995 7002,2021-07-27,264.739990234375,264.75,260.1300048828125,262.33999633789057,344000.0,0.005850980075686296,2.8181565971828144,0.8135538865785474,68.96211644722898,71.69103856357455,-8.444844591995263,-11.244362419893804,-25.785438469781866,-53.32941580013869,38.52974759131692,4.6199951171875,7.300827153543224,9.950492095947254,-0.9594782378429159,20.860462429737424,4.495506929052169,15.40547726284234,-15.441626118945322,99.91250206740541,28.776840548733546,5.45498516689509,7,-8.659988403320312,-15.67498779296875,-34.50999069213867,-52.55998992919922,44.57000732421875,1,0.1368512968299711,1.4456424951835123,263.20001220703125,-1.4762131240668328,260.6099853515625,4.206924372106043,257.08999633789057,0.1368512968299711 7003,2021-07-28,262.10000610351557,265.35000610351557,261.91000366210943,265.0599975585937,275000.0,-0.009971988472622706,-1.0598839599799708,-1.2333329094769745,69.50922904787868,71.15076603354566,-5.129315270856694,-7.499556275816474,-22.5459166082303,-49.9485438090731,38.34235453576227,3.4400024414061363,6.604942749002532,6.365007781982371,-3.544012187692431,16.274027751657144,1.4104977971449557,11.319517766819757,-11.565511117320256,73.0066636757433,2.08954138545964,4.954509984837392,7,-5.720001220703068,-11.610000610351534,-29.720005035400334,-49.17000579833979,49.69998168945318,2,0.17203355699306067,2.8181565971828144,264.739990234375,1.4456424951835123,263.20001220703125,-1.4762131240668328,260.6099853515625,0.17203355699306067 7004,2021-07-29,263.22000122070307,265.19000244140625,261.23001098632807,262.97000122070307,379800.0,0.004273159447181207,-1.1233309333682724,-0.08445970327755611,67.02417847827422,70.8692567421208,-5.364961614486674,-7.340387724627703,-22.93912643563297,-50.363593962664595,38.64171937273688,3.959991455078182,6.11780758309186,6.4340026855468295,-1.7369753767893599,14.60498074788299,2.348513654378735,10.519491716714924,-11.203955122775739,68.44437210648148,-0.5917933606262835,4.085489031168083,7,-6.839996337890568,-11.999999999999972,-30.36000442504877,-49.810005187988224,50.13000488281256,3,0.16252563855672597,-1.0598839599799708,262.10000610351557,2.8181565971828144,264.739990234375,1.4456424951835123,263.20001220703125,0.16252563855672597 7005,2021-07-30,264.73001098632807,265.27999877929693,261.75,262.6300048828125,443500.0,0.005736683225523231,1.206261861392139,8.400024414062273,70.29603439774831,70.45533310903024,-5.6909929153824805,-7.975538505123666,-23.741078396206518,-51.10497952867922,38.034637903401425,3.529998779296932,5.769668145407252,7.129011535644452,-0.7801192557538457,15.03814232704272,3.174446139945303,11.0835769313436,-11.380568887841918,90.23630675182737,21.320239374805865,3.9545653956991376,7,-5.4000091552734375,-13.510009765624972,-31.87001419067377,-50.78001403808588,47.04998779296881,4,0.16269397128860108,-1.1233309333682724,263.22000122070307,-1.0598839599799708,262.10000610351557,2.8181565971828144,264.739990234375,0.16269397128860108 7006,2021-08-02,264.97000122070307,267.57998657226557,264.07998657226557,265.97000122070307,864700.0,0.0009065471401630276,-1.5179590761394572,-0.4761890921773631,74.21880029150681,70.58489179717428,-4.683370272069965,-7.723097408004264,-23.408430931129175,-50.57385298048263,36.80485595208752,3.5,5.507894872954523,6.805001831054653,-1.5272757089231845,15.137279371032491,2.638863061065706,10.971140601043572,-10.420502721713973,64.96655347143398,-4.557973573502039,4.16613876998892,8,-4.5250091552734375,-12.275009155273438,-32.11000442504877,-50.73000335693354,47.60998535156256,0,0.15941423572395963,1.206261861392139,264.73001098632807,-1.1233309333682724,263.22000122070307,-1.0598839599799708,262.10000610351557,0.15941423572395963 7007,2021-08-03,293.6700134277344,294.5199890136719,270.48001098632807,271.8800048828125,1501600.0,0.10831419434204559,1.0468300769501646,-21.790008544921875,92.20697580410042,72.31570850159282,-30.651072774613283,-35.129801001221324,-51.19308133320956,-78.36315838264792,36.334671061654646,29.549987792968807,6.346642882204094,33.54051361083987,15.776729444169689,51.304297777510044,24.65862152750475,42.422405694174955,-37.55685635995212,97.44675233717683,24.304545374157385,8.881892083335092,8,-19.755020141601562,-27.02001953125,-58.612510681152344,-78.30500793457031,22.199981689453125,1,0.05131602178493799,-1.5179590761394572,264.97000122070307,1.206261861392139,264.73001098632807,-1.1233309333682724,263.22000122070307,0.05131602178493799 7008,2021-08-04,289.8800048828125,299.5,289.54998779296875,295.2799987792969,964300.0,-0.012905670894636678,-2.2838171975324184,-0.24781972367527294,85.90002011109013,74.04373805474636,-24.183902000867818,-30.306391649300167,-46.537379571120084,-73.68465687521501,35.59349890248386,9.95001220703125,7.082283486596737,28.108004760742176,6.005841815549388,50.210167705934964,17.05692328814581,39.15908623333857,-28.389891342605722,74.8628223704199,-2.524014789819219,11.051081472596389,8,-10.830001831054688,-20.290008544921875,-53.342506408691406,-73.49500274658203,23.779998779296875,2,0.06702770921932366,1.0468300769501646,293.6700134277344,-1.5179590761394572,264.97000122070307,1.206261861392139,264.73001098632807,0.06702770921932366 7009,2021-08-05,295.2300109863281,296.4200134277344,289.6700134277344,291.7799987792969,887700.0,0.01845593353594155,1.3156021315131021,-0.6388918715773649,88.25142850770249,76.32642529719789,-26.32293423868856,-34.1796989283518,-50.91008268345368,-78.08847587463418,35.7315941522735,6.75,8.03691527811418,31.408010101318382,5.054509462144608,57.761510740492156,18.231259781731467,44.58476042090527,-27.658315612554418,88.68877082471026,4.852702875995149,13.176750319586894,8,-15.980010986328125,-25.6400146484375,-58.510009765625,-78.5350112915039,14.1099853515625,3,0.05612565183086349,-2.2838171975324184,289.8800048828125,1.0468300769501646,293.6700134277344,-1.5179590761394572,264.97000122070307,0.05612565183086349 7010,2021-08-06,292.8800048828125,296.9599914550781,288.0400085449219,296.9599914550781,675000.0,-0.007959916052113214,3.3725550327990246,-1.1826006191950464,84.47941021294862,77.87202147760874,-21.136800924449744,-30.560439246494184,-47.60347086225323,-74.8233264798352,35.72136008707637,8.91998291015625,8.92299385823361,27.257503509521484,-1.870560016495233,56.3855670355382,12.693471746513126,41.82153527252984,-20.199780768842572,81.31001522431966,-4.683290834153837,14.564031763008353,8,-13.06500244140625,-21.69500732421875,-55.965003967285156,-76.18500518798828,17.720001220703125,4,0.06989210898468001,1.3156021315131021,295.2300109863281,-2.2838171975324184,289.8800048828125,1.0468300769501646,293.6700134277344,0.06989210898468001 7011,2021-08-09,289.54998779296875,292.0,286.55999755859375,292.0,452300.0,-0.011369902466288773,3.4407961934182008,0.600495164294316,79.15302070823438,79.00434417327601,-15.283153013366302,-25.96996771052801,-43.366768627313206,-70.54177480893804,35.557336063509894,6.32000732421875,10.224639202206959,22.281987762451195,-8.38702840307917,52.95100392798153,6.947479679686012,37.61649584521638,-12.578599537234027,65.71324612720015,-19.15594749194068,15.334508082765174,8,-9.184982299804688,-16.094985961914062,-49.65498733520508,-70.32498931884766,27.420013427734375,0,0.07677434613543421,3.3725550327990246,292.8800048828125,1.3156021315131021,295.2300109863281,-2.2838171975324184,289.8800048828125,0.07677434613543421 7012,2021-08-10,291.55999755859375,293.2699890136719,288.1499938964844,289.4800109863281,358900.0,0.006941840270641597,-1.1603260344705482,-0.8489698811688797,79.54390687608992,80.11930837641059,-14.626826557316633,-26.512643154003285,-44.387100577654564,-71.55654780702233,35.412303765426714,5.1199951171875,11.605290272753336,22.49749755859375,-9.485980145012093,54.48097526219962,6.5057587067908,38.48923641039667,-10.984031423776571,38.63986906216246,-44.371897018971424,15.991738851802934,8,-11.194992065429688,-18.104995727539062,-47.9474983215332,-68.16500091552737,24.3699951171875,1,0.0720949004996736,3.4407961934182008,289.54998779296875,3.3725550327990246,292.8800048828125,1.3156021315131021,295.2300109863281,0.0720949004996736 7013,2021-08-11,295.45001220703125,296.7900085449219,291.57000732421875,292.0899963378906,597200.0,0.013342072578580444,-1.3727311189562974,1.615402673239726,80.64875893813729,81.6331506497287,-14.850316267398966,-28.633739606246934,-47.25954839674114,-74.41460981509903,36.034593546597115,5.230010986328125,12.953306297113215,24.33251190185547,-8.926792510017322,57.59181631372826,7.702859695919074,40.962164107791864,-11.84620065378482,85.48096024789677,3.109684722880445,16.629652205936388,8,-14.82501220703125,-21.995010375976562,-51.47251510620117,-71.37001037597659,14.879974365234375,2,0.0691148487611073,-1.1603260344705482,291.55999755859375,3.4407961934182008,289.54998779296875,3.3725550327990246,292.8800048828125,0.0691148487611073 7014,2021-08-12,304.0899963378906,304.8399963378906,294.3800048828125,294.760009765625,828000.0,0.029243471903480867,-1.0733389993013318,2.7767686033732666,82.11224781880588,82.94606325206844,-19.09082052461315,-35.128162095918526,-54.79250402306059,-81.96495718594872,37.40516584701887,10.459991455078125,14.66738885692348,30.466996002197277,-4.843065604683375,65.77705760907793,12.81196519875698,48.1220268056376,-17.9427946331636,95.89715508707026,14.37128349007412,17.655030803440326,8,-19.6300048828125,-27.964996337890625,-58.612499237060575,-77.16999816894534,7.69000244140625,3,0.031470970566177314,-1.3727311189562974,295.45001220703125,-1.1603260344705482,291.55999755859375,3.4407961934182008,289.54998779296875,0.031470970566177314 7015,2021-08-13,304.8699951171875,305.6499938964844,301.3299865722656,301.739990234375,513400.0,0.002565026106383872,-1.1873387208925013,0.3354779622209502,81.62086329202563,83.76851469657053,-15.173872429967503,-33.572582074667366,-54.40263749351723,-81.61704802083875,38.73634500029684,4.32000732421875,16.838540969726978,28.671495056152366,-7.906967658052963,65.24995777035772,10.382263699049702,46.96072641325503,-15.358090378491056,95.91409675784641,15.551496324165996,18.28923135710268,8,-16.80499267578125,-28.339996337890625,-59.2124977111817,-77.94999694824222,2.6300048828125,4,0.014661991315297884,-1.0733389993013318,304.0899963378906,-1.3727311189562974,295.45001220703125,-1.1603260344705482,291.55999755859375,0.014661991315297884 7016,2021-08-16,308.6199951171875,308.8800048828125,301.239990234375,304.239990234375,456200.0,0.012300324925575534,2.1183577887944995,1.3993603993603994,82.21731371963811,82.65855224274138,-13.500720598750547,-34.79447140801068,-56.959243055024274,-84.1975805232363,41.53289403944187,7.6400146484375,19.405015653281964,29.683995056152355,-8.0355706406487,67.40356075295341,10.824212207751827,48.54377790455288,-15.880472546933447,98.74573262022639,19.994520802413376,18.85978284840052,8,-10.899993896484375,-30.474990844726562,-62.71999740600589,-81.69999694824222,7.92999267578125,0,0.006415692494506908,-1.1873387208925013,304.8699951171875,-1.0733389993013318,304.0899963378906,-1.3727311189562974,295.45001220703125,0.006415692494506908 7017,2021-08-17,309.8299865722656,310.3299865722656,305.6400146484375,307.6600036621094,741200.0,0.003920651526867713,1.958988774861852,0.49542933586020454,85.79567197218404,82.64695800508514,-13.608426186032318,-33.45492888253011,-56.83046721694649,-84.23037272979377,44.074362067225984,4.689971923828125,22.100769454116687,28.186486816406273,-10.270932435735517,66.64390606854806,8.957777190335378,47.41519644247717,-13.862367539499871,97.33475184919484,17.119243482273674,19.228709626070902,8,-11.384994506835938,-30.959991455078125,-63.70499038696292,-82.90998840332034,14.420013427734375,1,0.023044943865600187,2.1183577887944995,308.6199951171875,-1.1873387208925013,304.8699951171875,-1.0733389993013318,304.0899963378906,0.023044943865600187 7018,2021-08-18,302.20001220703125,312.7699890136719,301.6499938964844,309.1300048828125,800300.0,-0.0246263263593266,-1.769602626858411,-3.193570162855455,76.63295889052502,81.35601693650987,-4.522684697110435,-23.433422280458558,-47.95534416907307,-75.5201230591125,46.10743049651992,11.1199951171875,24.850789584307222,18.27551116943357,-19.324750245941175,55.87577258480832,-0.5246195382538303,37.07564187712097,-3.3599196663654993,42.523186907466446,-37.56275231465879,18.800130707687376,8,-2.5350189208984375,-22.110015869140625,-56.075016021728544,-75.28001403808597,22.489990234375,2,0.04543342129100858,1.958988774861852,309.8299865722656,2.1183577887944995,308.6199951171875,-1.1873387208925013,304.8699951171875,0.04543342129100858 7019,2021-08-19,302.6600036621094,303.05999755859375,297.239990234375,299.510009765625,676900.0,0.0015221424106461878,1.9468528118795052,-0.4545450542094926,76.29279780127911,80.44639333521326,-4.266570895944028,-21.401650903076927,-47.080496279589596,-74.8199336428682,48.34052604333362,5.82000732421875,23.766307906608233,16.457002258300804,-19.79518610579953,52.70919062240111,-1.669091923749363,34.58309644035097,10.1099853515625,34.9002823809608,-42.08816952319505,18.126094182050156,8,-2.9950103759765625,-22.57000732421875,-55.73750686645511,-75.74000549316409,12.449981689453125,3,0.02534191111263917,-1.769602626858411,302.20001220703125,1.958988774861852,309.8299865722656,2.1183577887944995,308.6199951171875,0.02534191111263917 7020,2021-08-20,302.3999938964844,304.010009765625,300.42999267578125,304.010009765625,491000.0,-0.0008590820144021016,3.447182364425574,-0.5111171392863717,75.93900208610737,80.08928015497693,-2.809596077554488,-18.81496556392881,-45.483391254198295,-73.39011514342212,50.1111916829744,3.58001708984375,23.188538145266534,14.10749206542971,-20.723136833444073,48.938120964303494,-3.3078223840071814,31.522806514866602,10.3699951171875,33.22604035866509,-43.41250265972916,17.4153144494369,8,-1.94000244140625,-22.30999755859375,-54.114994049072294,-75.22499847412112,1.3800048828125,4,0.03101853529145049,1.9468528118795052,302.6600036621094,-1.769602626858411,302.20001220703125,1.958988774861852,309.8299865722656,0.03101853529145049 7021,2021-08-23,302.3900146484375,306.4599914550781,301.6400146484375,304.7699890136719,648100.0,-3.300015955121083e-05,-1.484540542241169,1.4782303770115814,60.032216906573076,77.9213146028084,-0.8791734552826824,-16.567874430111146,-44.173663234604874,-72.21160223998339,51.71488551148031,4.819976806640625,21.851449616054083,12.138012695312511,-21.122947152910456,45.39897254353548,-4.492467228799001,28.768492619424023,10.06937438964843,33.161782478231906,-39.157411149590594,16.630479924111494,8,-0.2200164794921875,-22.300018310546875,-53.442516326904325,-63.58501434326175,5.459991455078125,0,0.01689865770701271,3.447182364425574,302.3999938964844,1.9468528118795052,302.6600036621094,-1.769602626858411,302.20001220703125,0.01689865770701271 7022,2021-08-24,300.9700012207031,304.6499938964844,300.6199951171875,302.3500061035156,446000.0,-0.004695966662078166,-2.8749669884679716,0.5798402297818868,63.49476432985725,76.01531520188838,2.2529429706076485,-12.958837109824344,-41.33496158275352,-69.69481424266363,53.15817707824397,4.029998779296875,20.82742944030258,8.90649871826173,-22.39262341228249,40.20562084880595,-6.74306234701038,24.55605978353384,11.184999841308581,24.018102250597874,-45.997362427317796,15.64956106527212,8,2.6049957275390625,-17.930007934570312,-52.91250228881839,-61.44000244140628,2.910003662109375,1,0.051765911915057305,-1.484540542241169,302.3900146484375,3.447182364425574,302.3999938964844,1.9468528118795052,302.6600036621094,0.051765911915057305 7023,2021-08-25,307.19000244140625,307.8500061035156,300.2699890136719,301.0,468500.0,0.020666515584528256,1.018643737199701,-4.485493144626272,64.25166097552993,74.0308055526355,-2.376527556800397,-16.47214208051207,-46.20174003088664,-74.81257106975784,54.67790433622992,7.58001708984375,20.56703897067206,12.87200012207029,-15.71806427153723,41.46206451567781,-1.4230320747334986,27.167032318874078,4.666698404052738,93.77942813423113,25.046772529495087,14.295032196803762,8,-2.1850128173828125,-24.150009155273438,-59.32500076293945,-67.2850036621094,-0.989990234375,2,0.05553565357924617,-2.8749669884679716,300.9700012207031,-1.484540542241169,302.3900146484375,3.447182364425574,302.3999938964844,0.05553565357924617 7024,2021-08-26,306.0,308.4700012207031,305.05999755859375,307.6000061035156,414200.0,-0.00387383193446611,1.0419205993878204,-0.25848230572783654,66.07843019924692,72.30386854232677,-0.991349794882467,-12.556625318173701,-43.610592311588334,-72.50631386763558,56.503035800091304,3.410003662109375,20.134633981264187,9.542997741699196,-15.422190430921091,34.50818591431948,-2.9395963446109477,22.02559182800934,5.5643666332372845,69.87807873523435,2.6233377252054453,12.482594086310153,8,-0.9950103759765625,-22.960006713867188,-57.9525032043457,-66.09500122070315,-0.8699951171875,3,0.06107843935100088,1.018643737199701,307.19000244140625,-2.8749669884679716,300.9700012207031,-1.484540542241169,302.3900146484375,0.06107843935100088 7025,2021-08-27,307.79998779296875,309.9200134277344,305.3399963378906,307.20001220703125,441300.0,0.005882313048917398,-1.1203746874072817,-0.3749833107631273,73.23659191263897,71.30601056377131,-2.6060658689137313,-11.557009670558728,-43.96349862399643,-73.13343935261673,58.45129795509128,4.58001708984375,19.29718536290676,9.189486694335926,-11.277679041157569,29.65665242982942,-1.0440961734108214,19.423069562082674,3.4778913122912627,78.03087801854453,10.144051952530674,10.233582867746756,8,-2.7949981689453125,-22.114990234375,-59.16498947143555,-67.8949890136719,3.660003662109375,4,0.02374918079434929,1.0419205993878204,306.0,1.018643737199701,307.19000244140625,-2.8749669884679716,300.9700012207031,0.02374918079434929 7026,2021-08-30,307.2099914550781,309.3599853515625,305.5899963378906,307.3900146484375,347500.0,-0.0019168172881393053,-1.2046632817867882,-0.3000508646998983,70.67373396212267,69.62579522932003,-2.5000155025297772,-8.05313301509534,-41.8753940952347,-71.35412080250103,60.13488565260358,3.769989013671875,17.468822066913333,6.487490844726551,-6.833290794370328,19.80827248382343,-0.17289997482185981,13.147881664274962,3.787129872764183,71.91694179854022,0.31691676545277403,6.660390819548434,8,-2.2050018310546875,-21.324996948242188,-56.927494049072294,-65.72999572753909,-3.009979248046875,0,-0.011164977608753346,-1.1203746874072817,307.79998779296875,1.0419205993878204,306.0,1.018643737199701,307.19000244140625,-0.011164977608753346 7027,2021-08-31,308.739990234375,309.9200134277344,305.05999755859375,306.6700134277344,731100.0,0.004980302795654978,1.1941266025089037,-11.498389557552127,68.7235905047062,68.74697651978461,-4.694574896589131,-8.849982534953824,-42.04785465802115,-71.69921397530865,59.558800264464594,4.860015869140625,15.669800324580137,7.2639907836913835,-6.0819541228185585,20.609935690201326,0.5910183304364409,13.936963236946326,1.9819884715979583,87.77181131645858,17.187059279694438,6.67297245325496,8,-5.1599884033203125,-22.289993286132812,-57.187496185302734,-66.18499755859375,-3.44000244140625,1,-0.0028826331509039793,-1.2046632817867882,307.2099914550781,-1.1203746874072817,307.79998779296875,1.0419205993878204,306.0,-0.0028826331509039793 7028,2021-09-01,309.30999755859375,310.7300109863281,306.6000061035156,308.57000732421875,511100.0,0.0018462374238790158,1.3072542835222913,0.3574872104851907,59.51861831480795,66.8831787990656,-4.637668571576455,-8.316077638479896,-41.25440246369283,-71.07312310346907,58.7402374951707,4.1300048828125,13.383755963156375,6.862498474121082,-5.737174633114648,19.462171581356813,0.5626619205032171,13.162335027738948,-12.07000732421875,74.95573077854625,7.260001799464945,6.299836553617857,9,-3.80999755859375,-22.30999755859375,-56.73749542236328,-66.18499755859375,-5.209991455078125,2,-0.01755517997685352,1.1941266025089037,308.739990234375,-1.2046632817867882,307.2099914550781,-1.1203746874072817,307.79998779296875,-0.01755517997685352 7029,2021-09-02,311.79998779296875,312.44000244140625,309.0799865722656,310.9800109863281,422900.0,0.008050144689886185,2.200005812855129,1.1080913889805344,61.89496401370308,65.32273012435401,-6.3640555208537535,-10.014485149975371,-42.27585350618392,-72.35029274280396,57.9276235899994,3.360015869140625,10.713971755602074,8.523989868164051,-4.2552661473336,21.303245883661702,2.134361860415197,14.913617875912905,-14.290197143554678,91.32772052864019,26.07776247372871,6.389628007748838,9,-5.4449920654296875,-24.79998779296875,-58.36498260498047,-68.37498474121097,-10.319976806640625,3,-0.017960153320005334,1.3072542835222913,309.30999755859375,1.1941266025089037,308.739990234375,-1.2046632817867882,307.2099914550781,-0.017960153320005334 7030,2021-09-03,313.3500061035156,317.42999267578125,308.5,310.4599914550781,368800.0,0.004971194263086565,-1.6226125924266188,3.5245077970895826,58.782060217057,65.18382382551889,-6.925789441394784,-10.49014714579107,-42.30904317977047,-72.65881938761675,57.5943965831308,8.92999267578125,9.120373259690837,9.050508117675804,-3.4998325984169583,21.600848833768566,2.7753377596294513,15.325678475722157,-15.243006982421889,67.01707208763014,5.756080889841925,6.27517035804637,9,-4.5000152587890625,-23.760009765625,-59.55000305175781,-69.92500305175784,-12.290008544921875,4,-0.02623265058430424,2.200005812855129,311.79998779296875,1.3072542835222913,309.30999755859375,1.1941266025089037,308.739990234375,-0.02623265058430424 7031,2021-09-07,311.7799987792969,313.69000244140625,307.07000732421875,313.4800109863281,583200.0,-0.005010395065063733,5.245292796683365,-0.5882365364308342,53.57276250841498,64.08137917869198,-4.340151888983257,-7.556771659389597,-39.32781243376235,-69.87562075873723,57.45718019149315,6.6199951171875,7.49323794143038,6.369000244140636,-4.507131703688174,17.245132191969446,0.9309342702262029,11.80706621805507,-12.513620044921879,54.32501110179109,-2.2748702638923675,5.4380659739144095,9,-2.9300079345703125,-21.025009155273438,-56.504997253418026,-68.35499572753909,-5.3800048828125,1,-0.001026388240014331,-1.6226125924266188,313.3500061035156,2.200005812855129,311.79998779296875,1.3072542835222913,309.30999755859375,-0.001026388240014331 7032,2021-09-08,312.5799865722656,314.510009765625,309.70001220703125,311.489990234375,391900.0,0.0025658727182658048,-1.0599771279202745,-0.64116971241877,75.36651686298259,65.3163631661867,-3.71024405675621,-7.0633954476742815,-38.62724853266104,-69.46748329887987,57.25594533253573,4.80999755859375,5.911794851239165,6.117988586425781,-3.050961691699797,15.28693886455136,1.5335134473629637,10.702463725488599,-12.223791001406255,55.216877960532806,-3.032925092873924,4.584475139062791,9,-1.334991455078125,-18.624984741210938,-56.009994506835994,-68.03999328613284,-2.269989013671875,2,-0.02680905600236505,5.245292796683365,311.7799987792969,-1.6226125924266188,313.3500061035156,2.200005812855129,311.79998779296875,-0.02680905600236505 7033,2021-09-09,315.8699951171875,318.29998779296875,312.1099853515625,312.4599914550781,532500.0,0.01052533331068295,-2.012155007907809,3.1284542374779516,78.35978232811429,66.68095784717198,-6.302262827369248,-9.217750626056556,-40.438448245061124,-71.51733164686024,56.93277062532158,6.19000244140625,6.210656387196252,8.386997985839855,-0.14441305116702097,16.91840902284673,4.121292467336389,12.652703504343322,-14.489371720032807,78.361559198226,16.449411320639484,4.265705518503446,9,-4.19000244140625,-13.44000244140625,-45.587501525878906,-55.165000915527344,-4.589996337890625,3,-0.03346315727233695,-1.0599771279202745,312.5799865722656,5.245292796683365,311.7799987792969,-1.6226125924266188,313.3500061035156,-0.03346315727233695 7034,2021-09-10,313.6600036621094,317.3900146484375,311.8900146484375,316.510009765625,505300.0,-0.006996522269417271,1.3861089228854568,-0.8357780184179203,72.30589168431948,66.57754671069202,-3.2312308176801707,-6.592013353434311,-36.7129226976507,-68.05929723430268,56.15242711411567,5.5,6.488907403870542,5.698506164550793,-3.1009236151639357,14.497935944265521,1.2987912746934285,10.098221054408157,-10.925831113289576,58.68217096395495,-6.575255865094441,4.399714889857367,9,-1.980010986328125,-11.230010986328125,-39.340003967285156,-49.81000518798828,2.199981689453125,4,-0.03047885432307862,-2.012155007907809,315.8699951171875,-1.0599771279202745,312.5799865722656,5.245292796683365,311.7799987792969,-0.03047885432307862 7035,2021-09-13,309.3399963378906,314.8999938964844,306.0899963378906,314.739990234375,477800.0,-0.013772898277692014,2.0804180693901286,1.89473064279519,61.759691003258304,65.58709749304042,1.4865234960262796,-2.023711059653465,-31.09717522442662,-62.535471919513725,54.74789887349626,8.80999755859375,6.184250428027497,1.154998779296875,-7.540264997071006,9.850262555664756,-3.192633108887094,5.502630667480844,-5.3605585695389095,26.617545245278016,-40.93588150249324,4.34763188818394,9,2.339996337890625,-6.910003662109375,-34.91999816894531,-45.48999786376953,10.6199951171875,0,-0.025408888099219706,1.3861089228854568,313.6600036621094,-2.012155007907809,315.8699951171875,-1.0599771279202745,312.5799865722656,-0.025408888099219706 7036,2021-09-14,310.6000061035156,314.32000732421875,310.0,310.8900146484375,361600.0,0.00407321969529173,-4.798586789554531,0.05370534679875895,66.38312365272071,65.3270456205976,0.8470320415204355,-3.296806634645577,-31.189659842338756,-62.606923912155025,53.11934095167889,4.980010986328125,5.939896757388283,2.316007995605446,-6.444948199368355,11.076964190579247,-2.0644701018814544,6.696486093092346,-5.474924333194565,36.93704276712897,-34.63109307379172,4.380478097486907,9,1.5949859619140625,-8.170013427734375,-35.100006103515625,-46.75000762939453,4.55999755859375,1,-0.030714772561023174,2.0804180693901286,309.3399963378906,1.3861089228854568,313.6600036621094,-2.012155007907809,315.8699951171875,-0.030714772561023174 7037,2021-09-15,316.9700012207031,317.6600036621094,309.2699890136719,310.6600036621094,551600.0,0.020508676728951958,1.1820577333661393,-21.757971166999894,66.55381846695187,66.10873452639136,-4.730196164632616,-9.596479658388375,-36.31628231690388,-67.8002479536749,51.46098463441987,8.3900146484375,5.41421931925845,8.329002380371094,-1.2416848651853911,17.89968962592758,3.5436587575928797,13.114346003149308,-10.8800048828125,89.10739145757154,19.50824534023785,4.785343622778239,9,-4.7750091552734375,-13.745010375976562,-40.05999755859375,-53.12000274658203,2.8599853515625,2,-0.033347027426923415,-4.798586789554531,310.6000061035156,2.0804180693901286,309.3399963378906,1.3861089228854568,313.6600036621094,-0.033347027426923415 7038,2021-09-16,315.92999267578125,317.9100036621094,313.29998779296875,316.739990234375,379800.0,-0.003281094554426711,1.9269715171478397,-0.1283673331205324,66.89348031051283,66.66412522603689,-2.964094255902012,-7.879079585301213,-34.1047807632541,-65.54908904586603,50.68035926381113,4.610015869140625,5.089641033596365,6.6024948120117415,-2.9925506453553794,16.197540269378862,1.8049720833282095,11.400017540695274,-8.863197021484382,83.24864839744086,13.119481012425652,4.797522728683551,9,-3.7350006103515625,-10.9949951171875,-39.019989013671875,-52.079994201660156,8.58001708984375,3,-0.01778873562965244,1.1820577333661393,316.9700012207031,-4.798586789554531,310.6000061035156,2.0804180693901286,309.3399963378906,-0.01778873562965244 7039,2021-09-17,310.3299865722656,317.3299865722656,309.2799987792969,314.9700012207031,1463000.0,-0.01772546524021401,-1.3887238743796864,5.728430412176927,53.81138334876527,66.11182779622669,2.6881513885110166,-1.7655140755641128,-27.283934285671876,-58.76618407843097,50.46422647963045,8.04998779296875,4.676937419764556,0.618989562988304,-8.452844640243029,9.690823766219637,-3.9169275386273625,5.1549066646039705,-2.364535546875004,35.87129955230586,-31.88448625874922,4.535917101615655,9,1.8650054931640625,-3.989990234375,-33.28998565673828,-46.47998809814453,12.860015869140625,4,0.003061296839292238,1.9269715171478397,315.92999267578125,1.1820577333661393,316.9700012207031,-4.798586789554531,310.6000061035156,0.003061296839292238 7040,2021-09-20,311.7799987792969,312.0299987792969,302.20001220703125,304.0199890136719,421200.0,0.004672484999104665,1.3801392131942187,-1.6724106179790061,56.710720661939206,66.46048981328494,1.1085936531799234,-2.61061653374486,-27.556193858286292,-59.00231827176947,49.642212688218514,9.829986572265625,4.769566083337736,1.6000015258788949,-6.827361329797441,10.02736438155523,-2.6136799019592445,5.813682953717034,6.519989013671875,60.9802150412308,-5.9910639997238135,4.213681427838161,9,-1.529998779296875,-4.010009765625,-31.487503051757812,-45.26000213623047,14.6400146484375,0,0.01308610747398764,-1.3887238743796864,310.3299865722656,1.9269715171478397,315.92999267578125,1.1820577333661393,316.9700012207031,0.01308610747398764 7041,2021-09-21,307.5,316.2699890136719,307.3599853515625,314.05999755859375,868500.0,-0.013727624594439103,-1.6052539998393818,-0.8453594462796917,48.31523289525187,63.4547915946482,5.272039333480848,2.183802995768758,-22.11647960413046,-53.52946850287333,48.78859966987914,8.910003662109375,4.47022840747195,-2.9354965209960824,-10.647961771056885,4.77696872906472,-6.791729146026512,0.9207361040343471,10.47798828125002,33.73641423118389,-29.339528546524562,3.8562326250304055,9,2.75,0.269989013671875,-25.202499389648438,-40.57500457763672,13.3800048828125,1,0.04052029741488816,1.3801392131942187,311.7799987792969,-1.3887238743796864,310.3299865722656,1.9269715171478397,315.92999267578125,0.04052029741488816 7042,2021-09-22,316.54998779296875,319.3999938964844,308.95001220703125,309.32000732421875,729300.0,0.029430854611280477,-1.622338796140297,-1.1021315791922144,57.99468369036001,61.192002857119945,-3.526422632434162,-5.943869902715505,-29.846408137831133,-61.28801973255332,48.249319978387675,11.899993896484375,4.400929840127844,5.335491943359386,-1.442097664880805,12.113081551599578,1.9466971392392907,8.724286747479482,-14.3499755859375,83.43017943290472,20.954061884825997,3.388794804120107,9,-5.7499847412109375,-8.229995727539062,-28.61748504638672,-48.009986877441406,10.290008544921875,2,-0.004391041492531889,-1.6052539998393818,307.5,1.3801392131942187,311.7799987792969,-1.3887238743796864,310.3299865722656,-0.004391041492531889 7043,2021-09-23,324.25,324.79998779296875,319.75,319.75,524900.0,0.024324790724892464,-1.2444390190972223,0.6224083203890052,62.329173662915586,60.083478632519515,-11.077657101163481,-12.964979338498495,-36.06711570862717,-67.6631389799469,47.63703670287503,8.25,4.834017454262039,12.18250427246096,3.5086437261331866,20.856364818788734,7.845573999297073,16.519434545624847,-21.705988159179697,97.56642306591264,37.139536457599476,4.336930273163891,9,-10.75,-13.230010986328125,-35.592506408691406,-54.985008239746094,7.660003662109375,3,-0.013631498620614857,-1.622338796140297,316.54998779296875,-1.6052539998393818,307.5,1.3801392131942187,311.7799987792969,-0.013631498620614857 7044,2021-09-24,324.69000244140625,327.20001220703125,321.8900146484375,321.8900146484375,332400.0,0.0013569851701040747,-2.7928719346049045,0.6222195095486112,61.4823695912143,60.0526651422924,-10.938852295579068,-12.577853738341332,-34.98027222465413,-67.21059685934415,47.02763534831889,5.30999755859375,4.737702410555642,11.688006591796864,1.8213409526347277,21.554672230959,6.754673772215767,16.62133941137796,-21.255751562499995,89.9599609375,29.112271893852338,4.9333328195810715,9,-9.989990234375,-12.470001220703125,-34.81250762939453,-54.20500946044922,3.709991455078125,4,-0.0005543523805101591,-1.2444390190972223,324.25,-1.622338796140297,316.54998779296875,-1.6052539998393818,307.5,-0.0005543523805101591 7045,2021-09-27,315.1099853515625,323.92999267578125,312.8399963378906,323.8699951171875,411800.0,-0.02950511878348505,1.497745549522304,-3.1285885558583106,52.90118831814191,58.5546723273392,-0.5076765386018565,-2.5530042685904846,-23.933262235922598,-56.871702162648376,45.704705664940896,11.850006103515625,3.983906276545383,1.7424896240234489,-7.850584743731019,11.335563991777917,-3.054047559853757,6.539026807900655,-10.24978879296873,39.062447124983464,-21.676307946267087,4.796537183877225,9,-0.40997314453125,-1.3749847412109375,-25.23249053955078,-44.62499237060547,24.58001708984375,0,0.02564189478422607,-2.7928719346049045,324.69000244140625,-1.2444390190972223,324.25,-1.622338796140297,316.54998779296875,0.02564189478422607 7046,2021-09-28,303.7799987792969,313.4200134277344,303.6099853515625,312.2200012207031,621800.0,-0.035955657068832525,-1.2346230848371937,0.9634695242607508,43.521803519404166,55.995559555389455,10.899336799775085,8.966560608825375,-11.254133145630249,-44.8488407743215,43.858890419302895,11.5,3.196106079660808,-9.415997314453136,-19.578317879833776,0.7463232509275031,-14.497157597143428,-4.334837031762845,23.420013427734375,0.720700441657029,-58.208397519001586,5.08116028269032,9,10.920013427734375,9.955001831054688,-13.5050048828125,-33.295005798339844,21.839996337890625,1,0.07452766719143344,1.497745549522304,315.1099853515625,-2.7928719346049045,324.69000244140625,-1.2444390190972223,324.25,0.07452766719143344 7047,2021-09-29,307.8500061035156,310.94000244140625,305.0199890136719,306.3800048828125,464700.0,0.01339787787403246,-1.8257598380177569,-0.17417071036512607,44.16303928236206,53.469954996706036,6.034168692247363,5.087287106319081,-13.958238273490622,-48.23630787562399,41.86706998516006,7.160003662109375,3.0753649971796335,-5.301490783691406,-15.553367363832763,4.95038579644995,-10.427429073762084,-0.175552493620728,18.878205566406223,17.973785184437734,-36.906955966010784,5.125938290070692,9,6.850006103515625,5.8849945068359375,-16.720008850097656,-37.365013122558594,22.8599853515625,2,0.04232580321897239,-1.2346230848371937,303.7799987792969,1.497745549522304,315.1099853515625,-2.7928719346049045,324.69000244140625,0.04232580321897239 7048,2021-09-30,303.8800048828125,309.69000244140625,302.69000244140625,309.2200012207031,561200.0,-0.012895894565511878,1.2292997963874568,-3.632647553405717,43.05989817375429,52.27534553281593,9.06880630844222,9.095984786337795,-8.669318605317812,-43.55457586838247,39.79412688418431,7.0,2.594564361116909,-8.999992370605469,-19.94443416677717,1.9444494255662335,-14.472213268691348,-3.5277714725195892,22.38584226074215,4.855169185102548,-47.498075521282445,5.472220898085862,9,10.82000732421875,9.854995727539062,-10.572509765625,-33.39501190185547,27.579986572265625,3,0.07555611124836048,-1.8257598380177569,307.8500061035156,-1.2346230848371937,303.7799987792969,1.497745549522304,315.1099853515625,0.07555611124836048 7049,2021-10-01,306.20001220703125,309.4700012207031,302.489990234375,305.4800109863281,883400.0,0.007634616582007148,-1.0835720825153612,-0.1348317817363028,47.70670338639655,51.274899168866746,6.818378956421839,6.677277922080293,-9.63269720759331,-45.04872812765393,37.47451016190303,6.980010986328125,1.6328863656414683,-6.399986267089844,-17.74014892301642,4.940176388836733,-12.070067595053104,-0.7299049391265839,19.122801148437475,17.30420499155927,-36.7221160143492,5.670081327963278,10,8.644989013671875,8.5,-12.177520751953125,-35.71501922607422,27.649993896484375,4,0.08396469768164083,1.2292997963874568,303.8800048828125,-1.8257598380177569,307.8500061035156,-1.2346230848371937,303.7799987792969,0.08396469768164083 7050,2021-10-04,305.1300048828125,309.70001220703125,299.9800109863281,304.8900146484375,675100.0,-0.0034944718535651065,1.0724938509389519,0.3333192048488959,45.99384999953063,51.01696773600883,7.650405810348786,7.483575047335989,-7.304001122694331,-43.11397904435836,34.763250971457026,9.720001220703125,0.6336943322776278,-7.058993530273426,-18.870731624712903,4.752744564166051,-12.964862577493193,-1.1531244830536593,18.822839085390626,38.31840000726609,-17.131425030255542,5.905869047219749,10,8.460006713867188,8.460006713867188,-11.107513427734375,-34.64501190185547,34.209991455078125,0,0.0762625393809071,-1.0835720825153612,306.20001220703125,1.2292997963874568,303.8800048828125,-1.8257598380177569,307.8500061035156,0.0762625393809071 7051,2021-10-05,311.4599914550781,313.5299987792969,306.8299865722656,307.4599914550781,507500.0,0.020745211781767248,-1.5475284288698075,16.66734486266531,45.962182021163244,49.680023106098076,2.1693468724254785,1.1893644326202093,-12.359289583090003,-48.63885996054853,32.10882683228192,8.399993896484375,0.6298650965385377,-0.7130065917968977,-12.52794401564853,11.101930832054734,-6.620475303722685,5.19446212012889,10.575025874574976,84.72317941649438,32.145686990115934,5.907468711925806,10,2.1300201416015625,2.1300201416015625,-16.11499786376953,-39.79999542236328,18.07000732421875,1,0.09063767983310855,1.0724938509389519,305.1300048828125,-1.0835720825153612,306.20001220703125,1.2292997963874568,303.8800048828125,0.09063767983310855 7052,2021-10-06,304.20001220703125,310.5,299.8800048828125,308.2099914550781,836400.0,-0.023309508274657387,1.4726425249665158,-1.0024948120117188,42.122244093035754,47.43480870944476,8.373852373711088,8.21029342674376,-3.9323379927471365,-40.63176861303134,29.54945951026066,11.579986572265625,0.2058785242421095,-7.553987121582054,-19.890985051128098,4.78301080796399,-13.722486086355048,-1.3854881568090605,16.070604615155844,31.648419457032794,-16.34508579580683,6.168498964773017,10,9.339996337890625,9.339996337890625,-8.755020141601562,-32.415016174316406,25.379974365234375,2,0.07041414217820052,-1.5475284288698075,311.4599914550781,1.0724938509389519,305.1300048828125,-1.0835720825153612,306.20001220703125,0.07041414217820052 7053,2021-10-07,305.29998779296875,309.760009765625,305.0899963378906,307.8599853515625,667100.0,0.0036159616758624225,-2.1342577420940523,0.638406684982382,46.40457462760473,45.75949815793259,4.808832406836359,6.617099455397067,-3.7433913821419083,-40.93232966241686,26.5593259232892,5.55999755859375,0.4863870821867522,-5.925511169433605,-18.42463788350676,6.5736155446395514,-12.175074526470212,0.3240521876030016,12.931567835280873,39.706852261320016,-9.414375156151543,6.249563357036588,10,6.605010986328125,8.240020751953125,-10.284988403320312,-33.12499237060547,26.740020751953125,3,0.08322962554240432,1.4726425249665158,304.20001220703125,-1.5475284288698075,311.4599914550781,1.0724938509389519,305.1300048828125,0.08322962554240432 7054,2021-10-08,304.1000061035156,307.4700012207031,302.9599914550781,305.5400085449219,383300.0,-0.00393050028638342,-1.4247157459515332,0.5625014901175405,44.49067571306976,44.82499675736902,3.1077909568097084,7.445903052782228,-1.277962918898993,-38.88133920869495,23.56096699879304,4.510009765625,-0.4955102620024263,-6.647492980957054,-19.48132949642047,6.1863435345063635,-13.064411238688763,-0.23057472322534522,12.296394450190292,30.915773682433716,-16.015289889994143,6.416918257731719,10,2.6049957275390625,9.44000244140625,-7.850006103515625,-31.025009155273438,29.55999755859375,4,0.08997035449663615,-2.1342577420940523,305.29998779296875,1.4726425249665158,304.20001220703125,-1.5475284288698075,311.4599914550781,0.08997035449663615 7055,2021-10-11,301.4800109863281,305.1300048828125,301.260009765625,302.5899963378906,250500.0,-0.008615570748445323,-3.9935814136641072,0.7708218539397279,45.57613634783606,45.05325596052812,4.013067061030597,9.957375399563034,2.5544455954029104,-35.442318813610825,22.030072955300465,3.8699951171875,-2.5852728497042676,-8.874488830566406,-22.35489380482892,4.605916143696106,-15.614691317697634,-2.1342863434351784,13.264750000288473,11.721661677282615,-35.35502613496405,6.7402024871312465,10,5.2249908447265625,12.05999755859375,-4.802513122558594,-27.280014038085938,31.139984130859375,0,0.10737028637913726,-1.4247157459515332,304.1000061035156,-2.1342577420940523,305.29998779296875,1.4726425249665158,304.20001220703125,0.10737028637913726 7056,2021-10-12,301.05999755859375,304.489990234375,299.8800048828125,303.8299865722656,452400.0,-0.001393171727572473,1.2542735839905685,2.49551853073793,36.96347648845818,44.25330453898324,4.477533391218742,10.14623233109296,4.199252379118491,-34.27309168820307,20.47348125546338,4.6099853515625,-4.86216592305783,-8.817501831054699,-22.922022737666623,5.287019075557225,-15.869762284360661,-1.7652413777487368,12.198287817642438,11.111047253416706,-30.071422991520443,7.0522604533059505,10,5.6450042724609375,12.480010986328125,-1.8400039672851562,-23.800003051757812,33.959991455078125,1,0.12715073104937047,-3.9935814136641072,301.4800109863281,-1.4247157459515332,304.1000061035156,-2.1342577420940523,305.29998779296875,0.12715073104937047 7057,2021-10-13,306.3999938964844,306.8699951171875,302.75,303.1300048828125,326100.0,0.017737316087140798,-1.044663208511605,-1.1805061310828826,34.355811155694326,43.2861837591988,-1.2178472668338145,4.188502161715405,-0.7538755220984967,-38.8264937459237,18.338665539613945,5.80999755859375,-5.96254083902204,-2.949005126953125,-16.722789394739834,10.824779140833584,-9.83589726084648,3.9378870069402296,5.52046343040945,65.99175902244956,30.62201003057686,6.88689213389336,10,0.3050079345703125,7.1400146484375,-6.597503662109375,-29.139999389648438,28.709991455078125,2,0.07548957357560138,1.2542735839905685,301.05999755859375,-3.9935814136641072,301.4800109863281,-1.4247157459515332,304.1000061035156,0.07548957357560138 7058,2021-10-14,310.30999755859375,310.3599853515625,306.3800048828125,308.989990234375,457900.0,0.012761108812000765,4.605673758865248,0.4036733208276171,38.119617692946164,42.22095201548209,-4.6039970560868255,-0.17299479798339235,-4.101417777828317,-41.93131617578251,15.864640705125248,3.97998046875,-5.399873266084228,1.2419982910156477,-12.191590448372153,14.675587030403449,-5.474796078678253,7.958792660709548,0.40641452389195365,99.52301635372501,68.12320613284956,6.716794369693903,10,-3.6049957275390625,3.230010986328125,-7.709999084472656,-32.69000244140625,24.239990234375,3,0.06209915621565898,-1.044663208511605,306.3999938964844,1.2542735839905685,301.05999755859375,-3.9935814136641072,301.4800109863281,0.06209915621565898 7059,2021-10-15,311.2799987792969,314.7200012207031,311.07000732421875,312.42999267578125,330800.0,0.0031259103101244357,-3.6497424433861405,-0.8712026633374949,46.31093160727461,42.25618330523143,-5.339083575458403,-1.125899712917544,-4.658562432107487,-42.06667331439064,14.083241242636138,4.410003662109375,-5.139905636888216,2.1644989013672102,-11.29457285213607,15.623570654870491,-4.56503697538443,8.89403477811885,-11.399993896484375,76.81938483621475,44.47257124541231,6.72953587675163,10,-3.9799957275390625,2.260009765625,-4.225006103515625,-32.74000549316406,10.54998779296875,4,0.06669239863478738,4.605673758865248,310.30999755859375,-1.044663208511605,306.3999938964844,1.2542735839905685,301.05999755859375,0.06669239863478738 7060,2021-10-18,315.8599853515625,316.4700012207031,309.5,310.7799987792969,257300.0,0.014713398195278504,1.2126923691744294,-4.417403073003742,63.37466997251657,44.19090418871513,-9.204958545231534,-5.675539524274711,-8.688201074441622,-45.78361610773186,13.787405893170446,6.970001220703125,-4.323518547848323,6.540486145019543,-7.20917509176752,20.290147381806605,-0.33434447337401707,13.415316763413102,-15.683180541992215,96.32298972997731,57.498151821275286,6.874830618393543,10,-7.6849822998046875,-2.319976806640625,-8.80499267578125,-36.8699951171875,8.1400146484375,0,0.05635414150587925,-3.6497424433861405,311.2799987792969,4.605673758865248,310.30999755859375,-1.044663208511605,306.3999938964844,0.05635414150587925 7061,2021-10-19,319.9599914550781,320.3900146484375,317.04998779296875,317.04998779296875,340900.0,0.012980454295127508,-1.2955482145666195,0.5728368807107971,63.398983241310006,46.55498631630116,-13.379431783948746,-9.269462495754226,-12.0715170085752,-49.00330387592078,13.094054862772975,4.530029296875,-3.932269730928283,10.017492675781227,-4.493117258629411,24.528102610191866,2.7621877085759365,17.272797642986518,-19.13145878906255,97.56222881936515,53.782445088432134,7.255304967205313,10,-9.824981689453125,-6.41998291015625,-12.904998779296875,-40.970001220703125,6.149993896484375,1,0.039567458432961056,1.2126923691744294,315.8599853515625,-3.6497424433861405,311.2799987792969,4.605673758865248,310.30999755859375,0.039567458432961056 7062,2021-10-20,315.1600036621094,320.3299865722656,312.9200134277344,320.3299865722656,363100.0,-0.01500183748330508,1.8665368042028216,-1.776624193802108,62.255558922824626,48.31620679354781,-7.6676050122550805,-4.826400154571843,-6.6606372612338305,-43.32169392977289,11.764792258116907,7.40997314453125,-3.378806647329043,5.2870040893554915,-9.103170895997323,19.677179074708306,-1.9080834033209157,12.482091582031899,-13.15778207714851,62.669469373529665,13.389063306289316,7.195087492676413,10,-5.024993896484375,-1.6199951171875,-7.847511291503906,-34.57501220703125,6.05999755859375,2,0.06301556390656371,-1.2955482145666195,319.9599914550781,1.2126923691744294,315.8599853515625,-3.6497424433861405,311.2799987792969,0.06301556390656371 7063,2021-10-21,319.8299865722656,319.94000244140625,314.7200012207031,314.7200012207031,529600.0,0.014817815889998087,-1.0430591720216909,-0.9883950180036598,64.08931314807396,50.49383317521494,-11.241970869187753,-10.376506669305968,-10.77827332415734,-47.092630096491746,9.773393102283666,5.220001220703125,-3.150517909409132,10.17798767089846,-3.3950740354950995,23.75104937729202,3.3914568177016804,16.96451852409524,-16.724497403496173,94.85741668628307,39.816582398206776,6.7865308531967745,10,-9.694976806640625,-6.28997802734375,-12.1199951171875,-36.97499084472656,5.170013427734375,3,0.04777537886005678,1.8665368042028216,315.1600036621094,-1.2955482145666195,319.9599914550781,1.2126923691744294,315.8599853515625,0.04777537886005678 7064,2021-10-22,324.510009765625,324.7699890136719,319.80999755859375,320.20001220703125,424400.0,0.014632846793125598,1.053845376197336,0.843446167076754,68.64181889274681,53.05668679131613,-14.217491622025705,-15.885145531392368,-15.118714323137624,-50.853072704693545,7.664680510572927,4.959991455078125,-1.8141895346210504,14.867010498046852,1.3357575050644641,28.39826349102924,8.10138400155563,21.632636994538075,-20.367449068075473,98.2974496719408,39.44183359879408,6.765626496491199,10,-12.185012817382812,-10.970001220703125,-15.945014953613281,-41.65501403808594,-12.260009765625,4,0.030938885474118605,-1.0430591720216909,319.8299865722656,1.8665368042028216,315.1600036621094,-1.2955482145666195,319.9599914550781,0.030938885474118605 7065,2021-10-25,323.19000244140625,326.3900146484375,321.6600036621094,325.3399963378906,432600.0,-0.0040676937058802265,1.225871539870032,-0.4988387736316647,62.48672123063249,55.89260287377995,-10.609798672424517,-14.681494031863224,-13.492607494858134,-48.596496239813746,7.142238689381786,4.730010986328125,-0.8963606764230008,13.143002319335949,-1.5113978479648154,27.797402486636713,5.815802235685567,20.47020240298633,-17.397247478566953,76.24341561222062,19.80643431734977,7.327200083650389,10,-8.6199951171875,-9.649993896484375,-13.922508239746094,-40.33500671386719,-16.660003662109375,0,-0.0042081000614714315,1.053845376197336,324.510009765625,-1.0430591720216909,319.8299865722656,1.8665368042028216,315.1600036621094,-0.0042081000614714315 7066,2021-10-26,326.4200134277344,327.2099914550781,322.510009765625,323.510009765625,331100.0,0.00999415502313905,1.093551829371903,-1.353493917758442,75.87332993617174,60.505660516055215,-11.023415342436863,-17.000004963834044,-16.49356706270305,-50.88352265369849,7.921824307824961,4.699981689453125,0.4728633617936566,15.241012573242188,-0.806555571522722,31.288580718007097,7.217228500859733,23.264796645624642,-18.567532496335275,94.47180376462347,33.457584665855386,8.023784072382448,10,-9.625015258789062,-12.875015258789062,-17.410018920898438,-43.56501770019531,-7.910003662109375,1,-0.0074138022430727535,1.225871539870032,323.19000244140625,1.053845376197336,324.510009765625,-1.0430591720216909,319.8299865722656,-0.0074138022430727535 7067,2021-10-27,320.8800048828125,325.8299865722656,319.7900085449219,325.8299865722656,375500.0,-0.016972024744274394,1.4404041898631945,-1.7010224948875257,66.4415528537604,63.65254220059014,-3.591050151889533,-10.997623962175226,-10.823167547613082,-44.37031982684351,8.582927118270323,6.6300048828125,1.9513817922010617,9.04950408935548,-7.47976395990338,25.57877213861434,0.7848700647260216,17.31413811398494,-10.70462268857193,49.3195234465099,-13.795500916013829,8.264634024629432,10,-2.5250091552734375,-7.3350067138671875,-11.870010375976562,-38.02500915527344,-11.480010986328125,2,0.01629886683235382,1.093551829371903,326.4200134277344,1.225871539870032,323.19000244140625,1.053845376197336,324.510009765625,0.01629886683235382 7068,2021-10-28,326.8399963378906,327.7300109863281,323.260009765625,323.260009765625,366300.0,0.01857389480299565,-1.4972167523378428,-0.7232322858675347,71.80665884705161,66.48540078278758,-7.777571068108784,-15.968003119899151,-16.334849520178864,-49.32870661236734,9.099203591779164,6.850006103515625,4.381402986691398,13.861495971679688,-3.5105677881105635,31.23355973146994,5.17546409178459,22.547527851574785,-14.620461032349567,88.7907509474283,20.710351106649014,8.686031879895122,10,-8.224990844726562,-13.034988403320312,-17.279998779296875,-43.43499755859375,-19.41998291015625,3,-0.017194943030710008,1.4404041898631945,320.8800048828125,1.093551829371903,326.4200134277344,1.225871539870032,323.19000244140625,-0.017194943030710008 7069,2021-10-29,331.9100036621094,332.29998779296875,324.0400085449219,324.82000732421875,471100.0,0.015512199795086667,1.0991147148125313,1.9804533326513738,77.8713845995597,68.09614685245903,-10.743231344120602,-20.040616608272785,-20.903219431680725,-53.32839860572699,9.822642592079966,8.259979248046875,6.8970382078151715,17.64600372314453,-1.3437418688988032,36.635749315187866,8.151130927122892,27.14087651916617,-17.519001761258153,96.88261568523177,20.777916367143987,9.494872796021662,10,-9.300003051757812,-15.82000732421875,-19.650009155273438,-45.80500793457031,-15.899993896484375,4,-0.020818907492598182,-1.4972167523378428,326.8399963378906,1.4404041898631945,320.8800048828125,1.093551829371903,326.4200134277344,-0.020818907492598182 7070,2021-11-01,328.3999938964844,333.1600036621094,324.7099914550781,331.8900146484375,671200.0,-0.010575185221588734,1.8026580158003147,-0.49224577639083184,73.69970990323583,69.24067203711746,-5.88637168702229,-15.492184034593208,-16.913634022404608,-48.76863536376476,10.291488882024614,8.45001220703125,9.0113325482439,12.972494506835915,-6.506084382678466,32.451073396350296,3.233205062078696,22.711783951593134,-11.143554252894376,64.39781971568654,-19.104928594645216,9.73928944475719,11,-5.3599853515625,-11.879989624023438,-14.939987182617188,-41.09498596191406,-9.3599853515625,0,-0.04917781424068801,1.0991147148125313,331.9100036621094,-1.4972167523378428,326.8399963378906,1.4404041898631945,320.8800048828125,-0.04917781424068801 7071,2021-11-02,339.69000244140625,369.0,330.3399963378906,362.8200073242188,1383400.0,0.03437883299255051,1.1786426768111058,6.627469154694362,76.1590366369005,70.785502894237,-15.738420396355878,-25.886022148685242,-27.582666516892175,-58.964676403670296,12.286151796616528,40.600006103515625,10.850717951355591,22.851002502441418,0.6779858143101478,45.02401919057269,11.764494158375783,33.93751084650705,-19.57092127448277,40.43892979467452,-43.40841868100529,11.086508344065633,11,2.1699981689453125,-5.25,-25.472496032714844,-52.38499450683594,-28.529998779296875,1,-0.09761842687092093,1.8026580158003147,328.3999938964844,1.0991147148125313,331.9100036621094,-1.4972167523378428,326.8399963378906,-0.09761842687092093 7072,2021-11-03,325.6199951171875,336.8500061035156,319.1000061035156,336.69000244140625,747000.0,-0.04142013960698099,2.116765087292486,0.4785994374106099,60.374027275975706,70.37269335289275,-0.03199146519301621,-10.676387798888243,-12.996596394830021,-43.81760234958642,12.990706049697135,20.589996337890625,11.151807274363705,7.709996032714855,-13.956003331003899,29.37599539643361,-3.1230036491445503,18.54299571457426,43.3800048828125,13.066111846020146,-65.95638036769823,10.83299968185938,11,18.430007934570312,8.82000732421875,-11.402488708496094,-38.31498718261719,-3.6300048828125,2,-0.02183522344505806,1.1786426768111058,339.69000244140625,1.8026580158003147,328.3999938964844,1.0991147148125313,331.9100036621094,-0.02183522344505806 7073,2021-11-04,330.7099914550781,335.80999755859375,327.5299987792969,327.5299987792969,528100.0,0.015631706941273027,-4.207558396192011,-0.2872620209405032,62.46950593743097,69.6868808023021,-3.8178446868343485,-14.509008541185551,-17.701263544351207,-47.87270924012341,13.733335290087556,10.19000244140625,11.326616603237426,11.529492187500011,-10.002700433862572,33.061684808862594,0.7633958768187199,22.295588498181303,38.290008544921875,23.2665065563875,-53.71992975807031,10.766096310681279,11,13.340011596679688,3.730010986328125,-16.49248504638672,-43.40498352050781,-10.269989013671875,3,-0.06443711441808186,2.116765087292486,325.6199951171875,1.1786426768111058,339.69000244140625,1.8026580158003147,328.3999938964844,-0.06443711441808186 7074,2021-11-05,331.4599914550781,336.1499938964844,326.7300109863281,332.3699951171875,385800.0,0.002267848022069474,1.2243167774595112,-0.2861653327191417,60.52915502038143,69.46937344560754,-3.887082225630934,-13.812336074643895,-18.010911432504088,-47.556186622404425,14.224058947000417,9.41998291015625,12.01299443353679,10.911492919921898,-10.05566927561415,31.878655115457946,0.4279118221538738,21.39507401768992,36.54200866699216,24.769512752251664,-47.714991773705854,10.483581097768024,11,12.590011596679688,2.980010986328125,-17.24248504638672,-41.204986572265625,-17.470001220703125,4,-0.0725275407201047,-4.207558396192011,330.7099914550781,2.116765087292486,325.6199951171875,1.1786426768111058,339.69000244140625,-0.0725275407201047 7075,2021-11-08,333.8500061035156,335.5799865722656,330.7099914550781,334.3999938964844,342500.0,0.0072105675196139085,2.3471065713027244,0.6043797578724974,59.596520568671465,67.66083907144085,-5.14724324133249,-14.390751850781726,-19.98175054789033,-48.85686926615904,14.539677837125836,4.8699951171875,12.357987113473314,11.683007812500023,-8.047471078548824,31.41348670354887,1.8177683669755993,21.548247258024446,33.17395413818355,29.559121851995236,-38.1110547293649,9.865239445524423,11,10.199996948242188,0.589996337890625,-19.077499389648438,-43.595001220703125,-6.360015869140625,0,-0.05343716043653157,1.2243167774595112,331.4599914550781,-4.207558396192011,330.7099914550781,2.116765087292486,325.6199951171875,-0.05343716043653157 7076,2021-11-09,339.3399963378906,339.5899963378906,332.7799987792969,334.3500061035156,420400.0,0.016444481455761162,1.480877840530084,-9.072910886694041,66.54802442072621,67.67266924554815,-9.623851963398863,-17.777309300789966,-24.96110833620122,-53.20065301537693,14.803476870865106,6.80999755859375,12.190908313298223,15.258998107910145,-3.2386518350334086,33.7566480508537,6.010173136438368,24.50782307938192,26.72548482104486,98.77989204904262,29.218179610860076,9.248824971471773,11,4.7100067138671875,-4.899993896484375,-25.749984741210938,-49.084991455078125,-12.739990234375,1,-0.059821972098907716,2.3471065713027244,333.8500061035156,1.2243167774595112,331.4599914550781,-4.207558396192011,330.7099914550781,-0.059821972098907716 7077,2021-11-10,329.5299987792969,338.489990234375,327.1600036621094,337.0,285600.0,-0.02890905187853443,1.168422282251588,-1.4969971622877831,56.20204803196928,65.93882359942789,1.7234186896995993,-6.477738604071817,-14.7932672053239,-42.38358419927249,15.223557752652178,12.17999267578125,12.407235106258327,4.292500305175793,-12.349857448819762,20.934858059171347,-4.028678571822013,12.613679182173598,35.59617287853018,21.77286922514689,-42.74717674418285,8.321178876997779,11,14.520004272460938,4.910003662109375,-15.939987182617188,-36.62998962402344,-9.459991455078125,2,-0.055746047962968115,1.480877840530084,339.3399963378906,2.3471065713027244,333.8500061035156,1.2243167774595112,331.4599914550781,-0.055746047962968115 7078,2021-11-11,329.5799865722656,334.6300048828125,327.510009765625,330.8800048828125,362100.0,0.00015169421040250874,-1.6176587735684995,0.1740318739097219,53.44568043959892,63.22485647054336,2.3501114124375135,-5.280795363492587,-14.495828455356673,-41.430196824460836,16.234296747713184,7.1199951171875,11.757244795139172,3.3789886474609148,-11.79063914956896,18.54861644449079,-4.205825251054023,10.963802545975852,34.62566177447519,22.161577233765865,-36.51256697758342,7.584813898514938,11,14.470016479492188,4.860015869140625,-16.03997802734375,-36.47998046875,-20.8699951171875,3,-0.02302929985776425,1.168422282251588,329.5299987792969,1.480877840530084,339.3399963378906,2.3471065713027244,333.8500061035156,-0.02302929985776425 7079,2021-11-12,332.0400085449219,334.3900146484375,329.45001220703125,330.6199951171875,214900.0,0.007464112121130961,-1.627675375587426,-1.0923026362121178,55.92290181075194,61.24965557137849,-0.1000515162313036,-6.435749222531058,-16.652947140842343,-42.83856136303223,17.85833327286764,4.94000244140625,12.031560624828785,4.8010101318359375,-8.83306146819507,18.435081731866944,-2.016025668179566,11.61804593185144,31.263526956954422,39.25991760494566,-16.481655091097544,6.817035800015512,11,12.009994506835938,2.399993896484375,-19.3175048828125,-38.375,-15.800018310546875,4,-0.03493556741655801,-1.6176587735684995,329.5799865722656,1.168422282251588,329.5299987792969,1.480877840530084,339.3399963378906,-0.03493556741655801 7080,2021-11-15,333.6600036621094,335.20001220703125,331.2099914550781,332.6600036621094,185100.0,0.004878915418315755,-1.0461516792387868,0.7042186929144012,54.95211122253106,58.89333052533743,-1.000680756536667,-7.0134188621734666,-17.99493864444628,-43.386802219578385,19.3464375754063,3.990020751953125,11.50485851998991,5.531004333496071,-7.274199398507449,18.33620806549959,-0.8715975325056888,11.93360619949783,28.759461251799735,52.29287071636558,1.3904967599391327,6.4026018660017705,11,-4.31500244140625,0.779998779296875,-23.537498474121094,-39.44499206542969,-9.0,0,-0.05895226641444806,-1.627675375587426,332.0400085449219,-1.6176587735684995,329.5799865722656,1.168422282251588,329.5299987792969,-0.05895226641444806 7081,2021-11-16,332.6199951171875,340.1499938964844,331.79998779296875,333.5799865722656,404500.0,-0.0031169709689720104,-5.423066539901639,-0.959991455078125,58.556839626208806,58.691420786474445,-1.1946491219334803,-5.24525106200133,-16.632665871573295,-41.328965342386994,20.52645136943161,8.350006103515625,10.0786788569377,3.8579956054687727,-8.490415511883384,16.20640672282093,-2.3162099532073057,10.032201164144851,28.93308062051375,42.03229838179187,-8.695610967157151,6.174205558676085,11,0.82000732421875,1.82000732421875,-22.49748992919922,-38.40498352050781,-7.089996337890625,1,-0.01542302013745478,-1.0461516792387868,333.6600036621094,-1.627675375587426,332.0400085449219,-1.6176587735684995,329.5799865722656,-0.01542302013745478 7082,2021-11-17,335.0199890136719,338.1099853515625,331.2900085449219,333.45001220703125,272200.0,0.007215422799939697,-1.315787837494754,-1.635407063610643,56.28842847704989,58.004634401987666,-2.3702917467803672,-6.409727490793102,-18.701652954424787,-42.66161374070032,22.364234536088585,6.819976806640625,9.135284440880127,5.264990234374977,-5.580553715396434,16.11053418414639,-0.15778174051069982,10.687762209260654,25.68402533134565,59.41446737826151,12.943528730896993,5.422771974885705,11,-1.579986572265625,0.855010986328125,-24.897483825683594,-40.54498291015625,0.55999755859375,2,-0.025132777703639197,-5.423066539901639,332.6199951171875,-1.0461516792387868,333.6600036621094,-1.627675375587426,332.0400085449219,-0.025132777703639197 7083,2021-11-18,335.1099853515625,338.70001220703125,334.6000061035156,336.739990234375,296900.0,0.0002686297559604256,-2.0943869912707003,-1.03823500826125,52.66398617512691,57.13072675251494,-1.9785813716925418,-5.582508404479256,-18.558835105812875,-41.717932830144434,24.318515529737073,4.100006103515625,6.911190424662379,4.5909866333007585,-5.432341500662062,14.61431476726358,-0.4206774336806234,9.60265070028214,24.76194882862501,52.89703579689519,12.27396333809478,5.011664066981409,11,-1.454986572265625,2.58001708984375,-24.98748016357422,-39.46998596191406,-2.269989013671875,3,-0.04488072180709679,-1.315787837494754,335.0199890136719,-5.423066539901639,332.6199951171875,-1.0461516792387868,333.6600036621094,-0.04488072180709679 7084,2021-11-19,334.54998779296875,341.6400146484375,334.42999267578125,338.1600036621094,472500.0,-0.0016710858615754942,-2.7454600220360343,2.2147270276342397,55.38433915915573,56.66270659590208,-1.0439562147623747,-4.460465140143242,-17.696484926928292,-40.1012127210588,25.806291924157765,7.21002197265625,6.797125156203265,3.528990173339821,-6.229349034291829,13.287329380971471,-1.3501794304760324,8.408159777155674,24.506507825685333,32.02290422534387,-5.361788867650638,4.879169603815832,11,-0.1499786376953125,4.70001220703125,-24.42748260498047,-35.70997619628906,1.75,4,-0.07723807287621642,-2.0943869912707003,335.1099853515625,-1.315787837494754,335.0199890136719,-5.423066539901639,332.6199951171875,-0.07723807287621642 7085,2021-11-22,321.8299865722656,337.1499938964844,321.7099914550781,334.5299987792969,410900.0,-0.03802122757384374,-1.3863986906216246,3.5179934569247546,34.74546185329356,53.129088532854006,10.942408762530079,8.592990002692318,-4.67643670013598,-26.48720234870723,26.51431311526622,15.44000244140625,5.737347471450505,-9.123010253906273,-19.126981474496574,0.8809609666840288,-14.124995864201424,-4.121024643611122,36.427379256085715,0.6020821753357618,-34.89277812438231,5.001985610295162,11,9.845016479492188,17.420013427734375,-11.409980773925781,-14.949981689453125,10.970001220703125,0,-0.017369407982855578,-2.7454600220360343,334.54998779296875,-2.0943869912707003,335.1099853515625,-1.315787837494754,335.0199890136719,-0.017369407982855578 7086,2021-11-23,324.0,328.94000244140625,319.8800048828125,321.4200134277344,410700.0,0.00674273224458255,-2.201410493510975,-0.20314835373443485,48.26329909049271,52.24700531713439,7.11589622765797,6.569184878216674,-6.555621152284402,-27.82549930330191,27.07435510621347,9.05999755859375,4.860033570038809,-6.831996154785145,-17.12129303620128,3.45730072663099,-11.976644595493212,-1.6873477140770774,33.474218633854605,18.93379259275881,-18.596835830752834,5.144648440708079,11,6.760009765625,16.960006713867188,-13.142494201660156,-17.1199951171875,10.32000732421875,1,0.00203704833984375,-1.3863986906216246,321.8299865722656,-2.7454600220360343,334.54998779296875,-2.0943869912707003,335.1099853515625,0.00203704833984375 7087,2021-11-24,326.1099853515625,326.1400146484375,319.5799865722656,321.6099853515625,691300.0,0.006512300467785392,1.8771683263732735,1.744195124259235,44.732013607791146,51.27882011360019,4.995046728485022,5.134346859897732,-8.549618450654748,-29.094072341535195,28.1113684227316,6.560028076171875,3.9044537655527733,-4.983509826660168,-14.43998480086401,4.472965147543675,-9.711747313762089,-0.25527233955824613,30.596749031685306,29.601044734617766,-9.331801839041717,4.728237487101913,11,4.5000152587890625,14.850021362304688,-14.272476196289062,-19.22998046875,-4.149993896484375,2,-0.001778499887516105,-2.201410493510975,324.0,-1.3863986906216246,321.8299865722656,-2.7454600220360343,334.54998779296875,-0.001778499887516105 7088,2021-11-26,321.2200012207031,329.82000732421875,319.4200134277344,322.9200134277344,325500.0,-0.014994892369173396,-2.924535037715207,-0.3777804904513889,39.288710408539814,49.43057662446551,9.582119807759454,10.099514591080947,-3.564549173628734,-23.424881579183193,29.07757312358469,10.399993896484375,1.6662276308613286,-9.592494201660145,-19.87874233607306,0.6937539327527702,-14.735618268866574,-4.449370134453716,34.734598596950036,8.100754698841513,-31.276008674739742,5.143124067206447,11,9.310012817382812,20.639999389648438,-9.382492065429688,-14.339996337890625,2.19000244140625,4,0.044704518077926414,1.8771683263732735,326.1099853515625,-2.201410493510975,324.0,-1.3863986906216246,321.8299865722656,0.044704518077926414 7089,2021-11-29,325.0,327.29998779296875,323.7099914550781,324.5199890136719,522100.0,0.011767632043247822,-2.419034194120297,-0.2823573762251822,41.00425782187874,47.88081513550415,5.250637716578581,6.08739658099762,-7.023045886035106,-26.351074493717874,29.507341461715704,6.079986572265625,1.049121210395299,-5.4669952392578125,-16.057715600533868,5.123725122018243,-10.762355419895812,-0.1716350586198132,30.217507943370435,31.472040153121643,-8.768752695073577,5.295360180638016,11,5.5300140380859375,19.050003051757812,-13.162490844726562,-17.324996948242188,-21.790008544921875,0,0.02412306565504818,-2.924535037715207,321.2200012207031,1.8771683263732735,326.1099853515625,-2.201410493510975,324.0,0.02412306565504818 7090,2021-11-30,312.25,326.7900085449219,310.5899963378906,324.989990234375,1112200.0,-0.03923076923076918,-1.0174364470388824,-26.54103884544472,26.005309898132353,44.2639784990512,16.365224963706055,18.51470170810137,5.86018336393488,-12.854894514068178,29.578634469788778,16.20001220703125,0.35811477538248937,-17.409495544433582,-30.765521231774528,-4.053469857092637,-24.087508388104084,-10.731482700763081,42.245157906573354,8.632359405772469,-23.20380405851303,6.678012843670475,11,13.865005493164062,27.544998168945312,0.6825027465820312,-2.864990234375,-6.019989013671875,1,0.07702157820006006,-2.419034194120297,325.0,-2.924535037715207,321.2200012207031,1.8771683263732735,326.1099853515625,0.07702157820006006 7091,2021-12-01,306.5299987792969,317.8900146484375,306.5299987792969,316.0899963378906,530800.0,-0.018318658833316626,-1.3765729644834037,0.7503928482455973,28.03666306859114,41.1248934536669,20.109939838730213,22.791599818282123,11.787672082146742,-6.410727342891846,27.0958718638463,11.360015869140625,-0.986823289030724,-21.47149658203125,-37.541766714493804,-5.401226449568696,-29.5066316482625,-13.436361515800002,46.20895266452919,0.0,-31.741399634088626,8.035135066231271,12,17.555007934570312,31.235000610351562,7.5250091552734375,4.260009765625,-7.139984130859375,2,0.08570120092091349,-1.0174364470388824,312.25,-2.419034194120297,325.0,-2.924535037715207,321.2200012207031,0.08570120092091349 7092,2021-12-02,318.510009765625,320.5400085449219,305.4100036621094,306.0,492300.0,0.039082670648995066,-1.2103728538500291,-1.3085787615478417,41.3905931441076,39.87229422799808,6.192957699316878,10.805625335875845,-0.13311748202079343,-17.57406892614779,25.869846268557616,15.1300048828125,-2.1857745360984495,-9.135986328125,-25.73398034728052,7.4620076910305215,-17.43498333770276,-0.8369893185472392,31.456404518329293,53.6665470634493,19.85771660991813,8.29899700957776,12,5.0149993896484375,18.694992065429688,-3.3400115966796875,-6.2850189208984375,-24.82000732421875,3,0.04963736483581016,-1.3765729644834037,306.5299987792969,-1.0174364470388824,312.25,-2.419034194120297,325.0,0.04963736483581016 7093,2021-12-03,309.3999938964844,321.07000732421875,305.6000061035156,321.07000732421875,331800.0,-0.028601976672080753,1.65123966077672,-0.9328540621767725,34.04284333994964,37.50101691475297,12.597216486754064,19.22285848377328,8.683249260390255,-7.670990453091122,24.55527352292209,15.470001220703125,-3.938785639714638,-17.180502319335915,-35.58768858617856,1.2266839475067286,-26.384095452757208,-7.9769091859146215,37.00190753772233,18.227469743799936,-14.276668509584837,9.203593133421311,12,11.8800048828125,27.805007934570312,6.5500030517578125,2.8249969482421875,-11.720001220703125,4,0.040594692328261406,-1.2103728538500291,318.510009765625,-1.3765729644834037,306.5299987792969,-1.0174364470388824,312.25,0.040594692328261406 7094,2021-12-06,307.4200134277344,310.5299987792969,303.7300109863281,308.4700012207031,319400.0,-0.006399419870100065,1.6305649017177262,0.0899731435161335,31.598881678235955,37.15139689530212,11.53737965418793,20.352988761711117,10.326333883515304,-4.895501531367245,23.34500756880773,6.79998779296875,-5.873718547440035,-17.95848388671874,-38.083540300895095,2.1665725274576175,-28.021012093806917,-7.8959556796305606,35.70253618470457,16.00174688670381,-13.420955228657203,10.062528207088185,12,9.354995727539062,28.944992065429688,8.789993286132812,5.0649871826171875,-5.730010986328125,0,0.052013497937517306,1.65123966077672,309.3999938964844,-1.2103728538500291,318.510009765625,-1.3765729644834037,306.5299987792969,0.052013497937517306 7095,2021-12-07,316.010009765625,319.0799865722656,312.2200012207031,313.3999938964844,550900.0,0.02794221573967204,-1.7605568075059714,-2.4857582979712842,39.46734908404664,36.17406911680811,2.274151953384603,10.917692464762808,1.801151980487134,-12.622063293458666,21.966984282222207,11.65997314453125,-7.482713875433433,-8.476487731933616,-28.60200873217525,11.649033268308017,-18.539248232054433,1.5862727681872002,23.173285984202835,70.81892371835825,41.21532650502154,10.062760500120806,12,0.7649993896484375,20.354995727539062,3.3399887084960938,-1.240020751953125,-24.779998779296875,1,-0.04050510399983931,1.6305649017177262,307.4200134277344,1.65123966077672,309.3999938964844,-1.2103728538500291,318.510009765625,-0.04050510399983931 7096,2021-12-08,319.0400085449219,322.8800048828125,315.2200012207031,317.0899963378906,398200.0,0.009588300008421147,-1.6924430142129256,0.7471265711780182,39.94716633389648,35.6424194197087,-1.713617014957947,6.628751660609623,-0.7622319669922035,-14.77038560166136,20.38180919589645,7.660003662109375,-9.33454003475822,-4.431489562988304,-23.418228246189187,14.55524912021258,-13.924858904588746,5.061879778612138,16.597958728555966,79.94779341106953,51.87963303035411,9.493369341600431,12,-2.2649993896484375,17.324996948242188,0.7399978637695312,-3.8400115966796875,-33.029998779296875,2,-0.0401516963876023,-1.7605568075059714,316.010009765625,1.6305649017177262,307.4200134277344,1.65123966077672,309.3999938964844,-0.0401516963876023 7097,2021-12-09,311.1600036621094,318.2099914550781,310.8800048828125,318.2099914550781,252800.0,-0.024699111935056806,1.0794324153514505,-3.615355723183824,36.27822579094111,35.30792112886441,4.271960082075282,13.767843258703124,7.3712334144578335,-6.074475638262868,19.295309196514655,8.160003662109375,-9.042638585092448,-11.392994689941418,-30.91546108254039,8.129471702657554,-21.154227886240903,-1.6317614936419318,21.2871679826535,38.79892973305477,13.298439606543045,9.761233196299493,12,4.3549957275390625,11.525009155273438,26.98999786376953,23.279998779296875,-33.110015869140625,3,-0.03782616298736452,-1.6924430142129256,319.0400085449219,-1.7605568075059714,316.010009765625,1.6305649017177262,307.4200134277344,-0.03782616298736452 7098,2021-12-10,321.989990234375,322.6600036621094,311.8299865722656,313.17999267578125,440300.0,0.034805201326665314,1.1339883823016512,-1.249647207528548,43.56161554851245,35.59207198737926,-7.193824835112537,2.4665388257568566,-2.946236876459693,-16.031668393226028,18.311854225638136,11.5,-9.703149515681957,-0.18350830078122726,-19.423870531813407,19.056853930250952,-9.803689416297289,9.436672814734834,7.585465344544389,95.35240244331936,67.75736177635592,9.620181115516077,12,-6.72998046875,0.6950225830078125,17.25501251220703,12.45001220703125,-41.94000244140625,4,-0.08789089304412634,1.0794324153514505,311.1600036621094,-1.6924430142129256,319.0400085449219,-1.7605568075059714,316.010009765625,-0.08789089304412634 7099,2021-12-13,320.44000244140625,323.82000732421875,317.9200134277344,321.9800109863281,432800.0,-0.004813776328389974,1.2605335313272805,-0.17480238044103283,49.19533130683623,38.168741032790805,-7.105964127171205,3.27061059789645,-0.9659690333129447,-13.617182512917964,17.316437041939317,5.899993896484375,-10.449531201084426,-1.1534957885742188,-19.832720336129512,17.525728758981074,-10.493108062351894,8.186116485203456,6.550908678254018,73.87941077973105,41.09902930265697,9.339612273777652,12,-6.6649932861328125,2.2450103759765625,18.80500030517578,14.0,-41.70999145507818,0,-0.07102736734558213,1.1339883823016512,321.989990234375,1.0794324153514505,311.1600036621094,-1.6924430142129256,319.0400085449219,-0.07102736734558213 7100,2021-12-14,313.989990234375,316.69000244140625,307.0799865722656,315.79998779296875,370000.0,-0.020128611153068077,4.353729237151261,1.1753165685749956,44.47875686182887,39.995640343150555,-0.42820888263440793,8.613031847667912,5.882739772744003,-6.387606357628897,16.04877127091949,13.360015869140625,-10.706729431046426,-6.620007324218761,-24.685421213158065,11.445406564720543,-15.652714268688385,2.412699620250862,10.674830871952054,41.27834585451847,6.467774538403113,9.032706944469641,12,-0.2149810791015625,8.695022583007812,25.25501251220703,20.45001220703125,-38.91000366210943,1,-0.03917318441835527,1.2605335313272805,320.44000244140625,1.1339883823016512,321.989990234375,1.0794324153514505,311.1600036621094,-0.03917318441835527 7101,2021-12-15,327.489990234375,328.3599853515625,311.79998779296875,314.2699890136719,483900.0,0.042995001177977166,1.2139046814725964,-7.303877929522846,50.67620794785094,41.02737532134425,-11.8930459847046,-5.576933163799481,-7.257537796234203,-19.0629816247814,14.437405713846072,16.55999755859375,-11.063139579688482,7.136492919921864,-10.34724093701061,24.620226776854338,-1.605374008544345,15.878359848388072,-23.759979248046875,95.91167684636378,57.945333185598514,8.74186692846623,12,-11.444992065429688,-4.8049774169921875,11.755012512207031,6.95001220703125,-40.459991455078125,2,-0.11072087797888619,4.353729237151261,313.989990234375,1.2605335313272805,320.44000244140625,1.1339883823016512,321.989990234375,-0.11072087797888619 7102,2021-12-16,326.6000061035156,333.9100036621094,323.42999267578125,328.1600036621094,540300.0,-0.0027175918574562363,-1.6531591390206593,-0.11800283014730155,52.74378115492436,43.105257300785894,-10.87884029513856,-5.639222176145722,-5.776709592259806,-17.369765280413617,12.980528216063073,10.480010986328125,-9.328470175311907,6.667507934570324,-9.69903430503308,23.03405017417373,-1.5157631852313784,14.850779054372026,-22.377395629882812,72.7544058801182,29.729263969951553,8.183271119801706,12,-7.779998779296875,-3.9149932861328125,12.644996643066406,7.839996337890625,-49.00000000000006,3,-0.12428045186571635,1.2139046814725964,327.489990234375,4.353729237151261,313.989990234375,1.2605335313272805,320.44000244140625,-0.12428045186571635 7103,2021-12-17,320.07000732421875,324.75,315.1400146484375,321.70001220703125,1103200.0,-0.01999387219003046,1.4864190512286022,1.0448765601158105,47.5543239654027,44.8780842215822,-2.9906274924766763,-0.3096279842331455,1.2449751025258138,-10.024198320632252,11.103643209260659,11.459991455078125,-7.443564776991309,0.8895080566406364,-13.841092694459974,15.620108807741246,-6.475792318909669,8.254808432190941,-14.659901123046893,48.41599879886165,3.7671449783104265,7.365300375550314,12,0.42498779296875,2.6150054931640625,19.17499542236328,14.3699951171875,-41.25,4,-0.13128383969037538,-1.6531591390206593,326.6000061035156,1.2139046814725964,327.489990234375,4.353729237151261,313.989990234375,-0.13128383969037538 7104,2021-12-20,308.7099914550781,312.30999755859375,302.54998779296875,312.239990234375,579500.0,-0.035492284841401434,4.318786951496354,2.1656369355201077,48.21931148778115,45.85052448866381,9.578943101902723,9.5024581645215,13.013494923718554,2.0757244715462093,8.993388945105304,17.52001953125,-7.409224707991086,-9.178507995605457,-22.71777197779278,4.360755986581864,-15.948139986699118,-2.4088760045117965,25.20001220703125,19.642858880601008,-28.34067017200591,6.76963199109366,12,9.520004272460938,13.385009765625,30.535011291503906,25.730010986328125,-31.529998779296875,0,-0.09283795295067354,1.4864190512286022,320.07000732421875,-1.6531591390206593,326.6000061035156,1.2139046814725964,327.489990234375,-0.09283795295067354 7105,2021-12-21,316.239990234375,316.30999755859375,306.7799987792969,311.7699890136719,369100.0,0.024391820762926564,3.134475476794143,-1.266289735543049,54.79695300606161,47.50050078557105,2.3300247627399244,1.6150001864338037,6.07238500260803,-4.687179678436507,8.51507774037254,9.529998779296875,-5.754052376063953,-1.3690093994140398,-14.796007241983318,12.057988443155239,-8.08250832069865,5.344489521870571,17.042813110351574,43.65432242933812,-9.96923662453586,6.713498921284631,12,1.9900054931640625,5.855010986328125,23.00501251220703,18.20001220703125,-28.639984130859375,1,-0.11861238428526122,4.318786951496354,308.7099914550781,1.4864190512286022,320.07000732421875,-1.6531591390206593,326.6000061035156,-0.11861238428526122 7106,2021-12-22,324.6600036621094,324.82000732421875,316.3500061035156,317.25,238900.0,0.026625391119870834,1.1914590382041634,1.6577184873662723,53.14899860772331,49.37503109854684,-5.821108264012366,-7.117974431262269,-1.635216302953097,-12.287180773118791,8.249613013366794,8.58001708984375,-3.3764720148398055,7.018003845214821,-6.4781966293865025,20.514204319816145,0.26990360791415924,13.766104082515483,8.008143371582037,70.5038414565908,16.188188417599022,6.74810023730067,12,-6.4300079345703125,-2.56500244140625,7.2324981689453125,9.779998779296875,-30.769989013671875,2,-0.15271365899892098,3.134475476794143,316.239990234375,4.318786951496354,308.7099914550781,1.4864190512286022,320.07000732421875,-0.15271365899892098 7107,2021-12-23,325.5299987792969,328.9599914550781,324.70001220703125,324.7699890136719,232000.0,0.0026797114130909794,-8.467005764665988,0.10256536977319808,59.0202492605262,51.09265706654838,-4.959947857205975,-8.467796914106827,-1.9401518646228624,-12.782037014171067,8.119361675151085,4.29998779296875,-2.0823263729344035,7.916998291015602,-5.504878656987103,21.338875239018307,1.2060598170142498,14.627936765016955,6.535785069580072,87.01252480058423,26.969857062989817,6.710938474001364,12,-7.3000030517578125,-3.43499755859375,8.410003662109375,8.910003662109375,-29.790008544921875,3,-0.11826866999776042,1.1914590382041634,324.6600036621094,3.134475476794143,316.239990234375,4.318786951496354,308.7099914550781,-0.11826866999776042 7108,2021-12-27,335.5799865722656,335.6000061035156,325.3399963378906,328.0400085449219,201300.0,0.03087269324073083,1.7071204837709657,9.92089624156762,64.44397762962146,52.7869511024134,-14.39304998507356,-18.3264151095417,-11.422698451453698,-22.33412162820963,7.763724432157868,10.260009765625,-0.7205165419069886,17.248986816406273,1.6541908927429745,32.84378274006957,9.451588854574595,25.04638477823795,-33.029998779296875,99.93942656532928,32.907911898592204,7.797397961831662,12,-16.504989624023438,-13.4849853515625,-0.9224853515625,-1.139984130859375,-35.17999267578125,0,-0.17277544188787408,-8.467005764665988,325.5299987792969,1.1914590382041634,324.6600036621094,3.134475476794143,316.239990234375,-0.17277544188787408 7109,2021-12-28,332.8399963378906,337.6400146484375,331.3500061035156,336.94000244140625,158100.0,-0.008164939340877364,1.2872631432931059,-0.5437689723560125,59.18366871149707,54.42083019682098,-10.850154372515192,-15.777897614956771,-8.166677351234057,-19.192530656158226,7.438860426095791,6.290008544921875,1.805370884645697,14.116996765136719,-2.541498933426624,30.77549246370006,5.7877489158550475,22.44624461441839,-29.629008178710933,84.44583330449032,17.154242497392147,8.329247849281659,12,-12.7449951171875,-10.7449951171875,2.8325042724609375,1.600006103515625,-42.910003662109375,1,-0.16230017308025735,1.7071204837709657,335.5799865722656,-8.467005764665988,325.5299987792969,1.1914590382041634,324.6600036621094,-0.16230017308025735 7110,2021-12-29,336.29998779296875,337.489990234375,331.79998779296875,332.79998779296875,136000.0,0.010395359611666377,-1.069091796875,-0.8536572657779365,59.37431318021058,55.38728633374983,-12.083359453068965,-18.281019585591196,-11.207442344623075,-22.18920166508036,7.887624397626354,5.69000244140625,3.0390866924630586,16.374488830566406,-1.7262917326731326,34.475269393805945,7.324098548946608,25.424879112186204,-31.711838574218746,93.70584162687724,26.85789733647944,9.050390281619771,12,-16.204986572265625,-16.204986572265625,0.5250167846679688,-1.8599853515625,-41.65997314453125,2,-0.17579541261709064,1.2872631432931059,332.8399963378906,1.7071204837709657,335.5799865722656,-8.467005764665988,325.5299987792969,-0.17579541261709064 7111,2021-12-30,332.79998779296875,337.8999938964844,332.69000244140625,336.8699951171875,158700.0,-0.01040737474589104,-1.428912885739895,-1.1628592354910714,62.340324743647706,56.45356895471908,-8.661806316852108,-13.399002010679169,-7.452418320514369,-18.188358949380017,7.958629602679107,5.209991455078125,3.689195914227696,11.560989379882812,-6.257328469111542,29.379307228877167,2.651830455385607,20.470148304380018,-26.88976395703122,61.36353652982288,-8.659299530425955,8.90915892449718,12,-12.574996948242188,-12.574996948242188,2.6625137329101562,1.6400146484375,-37.949981689453125,3,-0.1358172576543829,-1.069091796875,336.29998779296875,1.2872631432931059,332.8399963378906,1.7071204837709657,335.5799865722656,-0.1358172576543829 7112,2021-12-31,334.32000732421875,336.4100036621094,330.9800109863281,332.0,217000.0,0.0045673665474879055,-1.4908306968670382,-0.5700253437907713,57.8665419535924,57.599370953406826,-10.025913057523553,-14.412797597350277,-8.539751397227406,-19.22570639619994,8.285583398567557,5.42999267578125,5.510088631817553,12.290509033203136,-6.3995207099628715,30.980538776369144,2.945494161620104,21.63552390478617,-26.490397284648395,71.4969166549229,4.484852889088302,9.345014871583007,12,-14.095016479492188,-14.095016479492188,1.5400009155273438,0.1199951171875,-31.660003662109375,4,-0.12093201660100716,-1.428912885739895,332.79998779296875,-1.069091796875,336.29998779296875,1.2872631432931059,332.8399963378906,-0.12093201660100716 7113,2022-01-03,321.9599914550781,334.5299987792969,319.9800109863281,334.5299987792969,385500.0,-0.03697061377829558,1.3150325083638024,-5.418089500407777,50.8522026342022,57.89191441412027,2.9395118142302863,-1.1210488355318375,3.9676969789520626,-6.512103592027529,8.315099297270478,14.54998779296875,5.386637424146784,-0.6975067138671989,-18.419746854241623,17.024733426507225,-9.558626784054411,8.163613356320013,-12.326158384092935,11.049008688662505,-52.818489781738336,8.861120070187203,1,0.3800048828125,-1.7350006103515625,13.82501220703125,12.480010986328125,-19.05999755859375,0,-0.08143869398866443,-1.4908306968670382,334.32000732421875,-1.428912885739895,332.79998779296875,-1.069091796875,336.29998779296875,-0.08143869398866443 7114,2022-01-04,323.4100036621094,324.989990234375,318.8299865722656,322.92999267578125,313600.0,0.004503703085833699,2.384632152588556,-0.038187009279086366,55.59515967707496,57.98060404423286,4.239847861126464,-1.3825958832959486,2.5341320679589217,-7.734463340957063,8.128979616854517,6.160003662109375,5.088742169729812,-0.04699401855469887,-16.25271661379577,16.15872857668637,-8.149855316175262,8.055867279065865,-12.080200941594228,24.016860675387193,-40.943789688951995,8.102861297620539,1,3.714996337890625,-3.1850128173828125,12.785003662109375,11.029998779296875,-32.290008544921875,1,-0.07114810768087831,1.3150325083638024,321.9599914550781,-1.4908306968670382,334.32000732421875,-1.428912885739895,332.79998779296875,-0.07114810768087831 7115,2022-01-05,303.2099914550781,320.8599853515625,303.19000244140625,320.7699890136719,432700.0,-0.06245945387680618,-1.0079553887875488,-36.582490940301355,36.641731227146664,56.14646322416879,25.02927663539151,18.771739801677484,22.55875906390827,12.565596054837272,8.663316750295703,20.220001220703125,5.413899430159631,-19.607005310058582,-37.924454406283246,-1.2895562138339187,-28.765729858170914,-10.44828076194625,34.69000244140625,0.0575886447501576,-58.46861510274756,9.158724548112332,1,17.335006713867188,17.014999389648438,34.08001708984375,31.230010986328125,-14.459991455078125,2,-0.04379802497789509,2.384632152588556,323.4100036621094,1.3150325083638024,321.9599914550781,-1.4908306968670382,334.32000732421875,-0.04379802497789509 7116,2022-01-06,306.2300109863281,308.8299865722656,300.29998779296875,303.0,391900.0,0.009960158360076354,1.0237335872252773,-0.18394142570637081,39.04957552348385,53.927499475608535,21.36700341821802,15.539541297304595,19.290702309938922,9.604323869706889,8.900710217955542,8.529998779296875,6.632405722678584,-15.946485900878884,-35.662469942441135,3.7694981406833676,-25.80447792166001,-6.088493880097758,30.975783081054715,16.422100767967628,-38.63940075714019,9.857992020781131,1,12.869979858398438,12.869979858398438,26.724990844726562,28.209991455078125,-17.6500244140625,3,-0.03784735630763525,-1.0079553887875488,303.2099914550781,2.384632152588556,323.4100036621094,1.3150325083638024,321.9599914550781,-0.03784735630763525 7117,2022-01-07,299.3900146484375,306.25,299.0,304.95001220703125,371500.0,-0.022336139805043453,-1.2870565583634175,-1.7213556183331602,38.919857732989044,51.09148615376049,26.942381149240475,22.611870421946264,25.976664438201738,16.4445696098403,9.694294673798472,7.25,6.35708799650979,-22.197982788085938,-43.90102232647871,-0.49494324969316494,-33.049502557282324,-11.346463018889551,36.33954716796876,1.097705212038339,-52.540494163519135,10.851519769196376,1,19.059982299804688,19.059982299804688,31.534988403320312,35.04998779296875,-2.4000244140625,4,-0.015164194939009668,1.0237335872252773,306.2300109863281,-1.0079553887875488,303.2099914550781,2.384632152588556,323.4100036621094,-0.015164194939009668 7118,2022-01-10,293.69000244140625,293.9700012207031,288.1199951171875,293.6199951171875,674100.0,-0.01903875188931925,17.57130401085061,-0.01259125089192601,41.43282116802933,49.119169760041856,29.13976645839699,27.49256942698935,31.261094209751604,22.233517393619195,10.314601196296417,11.27001953125,5.476543301696893,-26.482995605468773,-51.51117427548985,-1.4548169354476954,-38.99708494047934,-13.968906270458206,39.835785666015624,15.10715503627015,-41.06191250335092,12.514089335010548,1,19.319992065429688,19.319992065429688,36.67500305175781,40.75,4.540008544921875,0,0.03054241256473378,-1.2870565583634175,299.3900146484375,1.0237335872252773,306.2300109863281,-1.0079553887875488,303.2099914550781,0.03054241256473378 7119,2022-01-11,297.67999267578125,299.25,288.20001220703125,294.2799987792969,559500.0,0.013585720321450223,2.37919674479592,48.56625980819529,38.96814956650701,46.85181824740813,21.945653112087598,22.88326634351381,26.729870669375146,18.349222474122882,10.661503456762636,11.04998779296875,3.886942162706532,-21.355004882812523,-48.32637099718471,5.616361231559665,-34.84068793999859,-7.869321825626457,32.2133319924219,29.19975690327584,-27.372873941774564,13.48568305718609,1,15.330001831054688,15.330001831054688,31.56250762939453,36.760009765625,-11.17999267578125,1,0.01753561323951147,17.57130401085061,293.69000244140625,-1.2870565583634175,299.3900146484375,1.0237335872252773,306.2300109863281,0.01753561323951147 7120,2022-01-12,301.69000244140625,305.8299865722656,299.7799987792969,300.5899963378906,386200.0,0.01347087430895133,-3.4485184395651247,0.32353178770498425,35.5915279797882,43.8797297180904,13.98008008316333,18.872107748878364,22.32722062114516,14.47345068884789,11.239406246102124,8.149993896484375,0.6907394946630347,-16.729995727539062,-44.72714435899837,11.267152903920248,-30.728570043268746,-2.7314214118093787,24.861455862715673,65.52396389758704,10.270972318970806,13.998574315729657,1,10.574996948242188,11.319992065429688,24.8800048828125,32.75,-13.459991455078125,2,-0.035035988062851464,2.37919674479592,297.67999267578125,17.57130401085061,293.69000244140625,-1.2870565583634175,299.3900146484375,-0.035035988062851464 7121,2022-01-13,291.2300109863281,303.1700134277344,290.6099853515625,301.7200012207031,327000.0,-0.03467132278309304,-1.141514686369904,-9.536301844916077,30.795090124202716,40.871790625935986,20.02957768714691,27.907121354813285,31.900963982288772,25.008377934873522,11.70181029972718,12.560028076171875,-2.1266842305660703,-25.376988220214855,-55.51538099948209,4.76140455905238,-40.446184609848444,-10.307791830581266,32.246930262839044,17.15397149224689,-32.67377481106123,15.06919638963361,1,20.094985961914062,21.779983520507812,35.339996337890625,43.209991455078125,-9.430023193359375,3,-0.008515643624532054,-3.4485184395651247,301.69000244140625,2.37919674479592,297.67999267578125,17.57130401085061,293.69000244140625,-0.008515643624532054 7122,2022-01-14,286.010009765625,288.4800109863281,282.0400085449219,287.0799865722656,443400.0,-0.017923981127577426,2.32814459085425,0.10199979053692368,20.658257208042883,37.51690780080718,19.753429472183996,31.5477762843189,36.60937550894266,30.29639522261749,11.901699362981493,9.19000244140625,-5.674818288704273,-28.567489624023438,-61.23316806365523,4.098188815608353,-44.900328843839304,-12.23465040420757,34.63837579298382,16.687704444872043,-25.694119280158187,16.33283921981589,1,17.504989624023438,23.959991455078125,40.55999755859375,48.42999267578125,-12.44000244140625,4,0.008985618401071482,-1.141514686369904,291.2300109863281,-3.4485184395651247,301.69000244140625,2.37919674479592,297.67999267578125,0.008985618401071482 7123,2022-01-18,278.04998779296875,282.4599914550781,277.75,279.94000244140625,717200.0,-0.02783127058797419,-2.7831405039709773,1.7664071190211346,19.455930914454584,33.50143793829381,23.27769149274576,38.154558281658865,43.79067286518193,38.179520950868095,13.031465868799344,8.260009765625,-9.802875892218424,-34.4265106201172,-70.79965994353017,1.9466387032957755,-52.613085281823714,-16.239935958410683,38.737560064271406,1.0683331069148214,-34.50585597271969,18.186574661706487,1,21.2550048828125,29.775009155273438,41.050018310546875,56.3900146484375,3.34002685546875,1,0.06811725687076331,2.32814459085425,286.010009765625,-1.141514686369904,291.2300109863281,-3.4485184395651247,301.69000244140625,0.06811725687076331 7124,2022-01-19,280.04998779296875,286.5299987792969,279.75,281.45001220703125,435900.0,0.0071929512238970705,-5.779998779296875,0.7407479170703352,18.123124431881863,31.443814961042165,16.181959704228518,35.72918631211428,40.99495436801635,36.132474888995375,13.758813161004241,8.480010986328125,-13.831491590263909,-30.993510437011707,-70.1436954508298,8.156674576806381,-50.56860294392078,-11.418417930102635,32.05305432140261,8.190843635375629,-19.20266031499758,19.575092506909055,1,13.240005493164062,27.775009155273438,38.922523498535156,54.3900146484375,6.490020751953125,2,0.06491706475916459,-2.7831405039709773,278.04998779296875,2.32814459085425,286.010009765625,-1.141514686369904,291.2300109863281,0.06491706475916459 7125,2022-01-20,278.73001098632807,289.44000244140625,278.29998779296875,283.1199951171875,387200.0,-0.0047133614146646075,-3.243790435555969,3.1356482692475773,18.582262086350653,29.16966902358292,15.270085843004495,35.93745628545133,41.41041933634074,37.36851173932587,14.782975727423201,11.1400146484375,-16.66502658422064,-30.437988281250057,-72.0560731355443,11.180096573044182,-51.247030708397176,-9.628945854102938,29.250666074318758,3.85527328344694,-18.44641381762815,20.809042427147126,1,13.269989013671932,29.09498596191412,39.50000000000006,55.70999145507818,1.6900024414063637,3,0.027876399050739575,-5.779998779296875,280.04998779296875,-2.7831405039709773,278.04998779296875,2.32814459085425,286.010009765625,0.027876399050739575 7126,2022-01-21,275.07998657226557,285.3900146484375,274.85000610351557,279.70999145507807,486800.0,-0.013095197037256034,-3.141484998920808,1.0546746286087552,16.40963701143974,26.66853338785522,15.686393187641272,37.61095392347073,43.91788336279666,40.92193986743126,15.913724847603703,10.540008544921932,-20.537080909452072,-31.609011840820358,-75.20135832645087,11.983334644810157,-53.405185083635615,-9.8128385980051,29.273009241103637,1.576288735266735,-13.903448019307136,21.796173242815257,1,15.260009765625057,31.295013427734432,43.15002441406256,59.36001586914068,-0.6199951171875,4,0.04780436620607409,-3.243790435555969,278.73001098632807,-5.779998779296875,280.04998779296875,-2.7831405039709773,278.04998779296875,0.04780436620607409 7127,2022-01-24,287.0299987792969,287.8599853515625,267.66000366210943,269.8900146484375,913500.0,0.043441954305505126,1.1489391059303196,-3.7019365129584223,30.10142382781943,25.409489238943006,2.010118659587704,23.851614708758575,31.256867761244393,28.919409729828203,16.936232364511046,20.199981689453068,-20.766399345102343,-17.73399963378904,-61.22331027296792,25.755311005389842,-39.47865495337845,4.010655685800373,13.192578474692823,88.93478513690172,69.88339071520916,21.744655319589437,1,-0.285003662109375,15.75,32.33500671386719,47.410003662109375,-3.04998779296875,0,-0.01822113022530991,-3.141484998920808,275.07998657226557,-3.243790435555969,278.73001098632807,-5.779998779296875,280.04998779296875,-0.01822113022530991 7128,2022-01-25,277.60000610351557,283.9599914550781,274.8099975585937,280.54998779296875,722100.0,-0.0328536832940316,-1.145368160823709,-0.1721111097262885,26.078345505297477,23.977288787697503,9.965726794172099,30.266980706130482,39.850008851426594,38.23241496353967,17.531457955863356,12.220001220703182,-21.82809012488366,-24.264993286132892,-66.82502917253709,18.2950426002713,-45.54501122933499,-2.9849753429307953,17.4125593757733,45.63821395093327,26.09069744165678,21.280017943202093,1,9.144989013671932,25.179992675781307,43.15250396728521,56.83999633789068,1.4700012207031818,1,-0.014517286349749026,1.1489391059303196,287.0299987792969,-3.141484998920808,275.07998657226557,-3.243790435555969,278.73001098632807,-0.014517286349749026 7129,2022-01-26,278.82000732421875,290.07000732421875,277.0599975585937,281.739990234375,622600.0,0.004394816980833438,-3.0403741719029345,0.989830859152725,34.11490931988027,23.813220047707734,6.469423348074315,26.132246808731225,37.71077250479448,36.861574824341005,17.792138014943852,13.010009765625057,-22.48084834303893,-20.34399261474607,-61.45912588269903,20.771140653206885,-40.90155924872255,0.21357401923040698,11.816148264321384,49.79920499066485,26.63851848870629,20.557566633976464,1,6.595001220703125,23.959991455078125,42.769996643066406,55.6199951171875,-8.980010986328182,2,0.009217442280712307,-1.145368160823709,277.60000610351557,1.1489391059303196,287.0299987792969,-3.141484998920808,275.07998657226557,0.009217442280712307 7130,2022-01-27,277.17999267578125,287.2300109863281,276.8099975585937,281.9800109863281,431900.0,-0.005881983377650668,-2.7617318974301908,1.6438515081206497,30.733518432986713,23.806378748683734,4.768528800179411,24.36526460190055,38.341317002047674,38.314933229729945,18.072746772509078,10.420013427734432,-23.207642246762703,-19.02800750732422,-57.30432604178429,19.248311027135856,-38.166166774554256,0.11015175990581838,-9.519989013671818,42.48097928590771,17.70501681981345,19.13815926723004,1,1.6850128173828125,25.600006103515625,42.982505798339844,57.260009765625,-19.66998291015625,3,0.03376872832264288,-3.0403741719029345,278.82000732421875,-1.145368160823709,277.60000610351557,1.1489391059303196,287.0299987792969,0.03376872832264288 7131,2022-01-28,287.6000061035156,287.7799987792969,272.760009765625,277.60000610351557,429800.0,0.03759294935808266,1.8996158785893553,-2.0833253860776915,42.53514040123031,26.23714354792678,-6.951584494530323,10.946594940807756,27.045629515227972,27.792028998093656,18.432588756840307,15.019989013671875,-23.86616399978999,-6.347994995117176,-40.659526738424404,27.96353674819005,-23.50376086677079,10.807770876536438,-19.548602294921807,88.97813111525998,58.678629147407854,17.155765871653603,1,-8.735000610351562,15.17999267578125,32.56249237060547,46.839996337890625,-17.160003662109375,4,-0.024965203488893195,-2.7617318974301908,277.17999267578125,-3.0403741719029345,278.82000732421875,-1.145368160823709,277.60000610351557,-0.024965203488893195 7132,2022-01-31,293.8900146484375,294.5299987792969,286.7900085449219,287.5,652000.0,0.0218706829326627,1.0182548840170293,0.6390014648437463,50.125698881176376,29.6448955442292,-13.417230105589852,1.5519396508275918,19.857612044040593,21.421887650276688,18.748642299995954,7.739990234375,-24.517913400589066,1.9635131835937614,-26.61863439355227,30.545660760739793,-12.327560604979283,16.254586972166805,-25.049467041015532,97.06024596311255,62.160581485826114,14.29107378857303,1,-12.795013427734375,8.889984130859375,26.272483825683594,40.54998779296875,-10.69000244140625,0,-0.06611324721801914,1.8996158785893553,287.6000061035156,-2.7617318974301908,277.17999267578125,-3.0403741719029345,278.82000732421875,-0.06611324721801914 7133,2022-02-01,295.739990234375,296.1499938964844,288.0799865722656,294.2099914550781,381700.0,0.006294788845243815,5.8680735017206676,0.2394358798020899,48.74709290866806,33.04755870831655,-13.962271719664386,-2.490794672546599,17.109708116207116,19.449191199450524,20.110256039084152,8.07000732421875,-23.703116656545717,5.124488830566406,-19.83281687328872,30.081794534421533,-7.354164021361157,17.60314168249397,-25.35807555664053,98.2470973053443,60.039399513408014,12.47865285192756,2,-13.834991455078125,7.040008544921875,24.422508239746094,38.70001220703125,-14.649993896484432,1,-0.039764589289149055,1.0182548840170293,293.8900146484375,1.8996158785893553,287.6000061035156,-2.7617318974301908,277.17999267578125,-0.039764589289149055 7134,2022-02-02,300.3999938964844,301.8599853515625,294.260009765625,299.1400146484375,394100.0,0.015757096828252104,2.6363848754097643,0.8235165054353246,49.17381329599457,36.44661995383255,-17.245618494246628,-9.447411536421214,11.605465581751048,14.727605742193191,21.380521062075054,7.5999755859375,-21.38483193708089,10.93499298095702,-9.338934535506041,31.20892049742008,0.7980292227255177,21.071956739188522,-27.956632881249902,94.98284302415819,57.74241062889,10.136963758231529,2,-15.639999389648438,2.3800048828125,20.18500518798828,35.375,-20.570007324218807,2,-0.07100528297485842,5.8680735017206676,295.739990234375,1.0182548840170293,293.8900146484375,1.8996158785893553,287.6000061035156,-0.07100528297485842 7135,2022-02-03,289.92999267578125,297.2099914550781,289.0299987792969,294.1400146484375,317100.0,-0.03485353340024033,-1.722122923183166,-3.3413423111390994,49.16750927389079,40.086383538549335,-5.609750230742691,-0.024586943285726193,21.50222562020224,25.14349563030055,21.61159033478931,11.3699951171875,-18.257376111818473,1.1289916992187727,-18.092028507584644,20.35001190602219,-8.481518404182964,10.73950180262051,-14.544969226913963,59.00342720030874,18.428143642491527,9.61051010340171,2,-5.1699981689453125,12.850006103515625,31.165008544921875,45.845001220703125,-15.970001220703182,3,-0.0692925769854954,2.6363848754097643,300.3999938964844,5.8680735017206676,295.739990234375,1.0182548840170293,293.8900146484375,-0.0692925769854954 7136,2022-02-04,294.6400146484375,298.0899963378906,287.7300109863281,289.2799987792969,424400.0,0.016245376786262034,-1.449171587601049,-1.2731562694811314,55.5627157906001,42.91541597885829,-8.105809581987558,-5.9526162148025605,16.191917619077003,20.386082760789805,21.68969731521576,10.3599853515625,-14.895406517059655,6.41851348876952,-11.224039581567354,24.061066559106393,-2.4027630463988885,15.239790023937928,-16.607495009300692,52.09036619125054,8.142608270661597,8.821276535168433,2,-7.33001708984375,8.139984130859375,25.454986572265625,41.134979248046875,-15.050018310546932,4,-0.126018201998516,-1.722122923183166,289.92999267578125,2.6363848754097643,300.3999938964844,5.8680735017206676,295.739990234375,-0.126018201998516 7137,2022-02-07,294.8500061035156,297.8599853515625,292.25,294.8299865722656,595200.0,0.0007127051474278279,-1.1660205728829136,0.0037349761155109685,62.03094328637681,46.91014906564489,-7.92307462128457,-6.872531300151081,15.303682115775416,20.027729717782336,21.6808941948354,5.6099853515625,-11.367292873737654,6.855505371093727,-10.291869906654881,24.002880648842336,-1.7181822677806053,15.42919300996806,-14.434739893136225,50.38929960627285,0.9755475310712924,8.573687638874308,2,-7.540008544921875,7.18499755859375,25.374984741210938,40.92498779296875,-6.730010986328125,0,-0.08278786893950252,-1.449171587601049,294.6400146484375,-1.722122923183166,289.92999267578125,2.6363848754097643,300.3999938964844,-0.08278786893950252 7138,2022-02-08,302.6600036621094,310.9599914550781,270.07998657226557,270.42999267578125,1018700.0,0.026488035940049448,-1.4828409407896332,1609.9283536585365,64.94777554277317,50.33602309041076,-13.191732693410074,-14.73134661790931,7.049852362513548,12.129885101024684,21.484526253991042,40.88000488281256,-6.803081466102412,14.217002868652344,-3.9938641312544405,32.42786986855913,5.111569368698952,23.322436368605736,-0.800018310546875,79.69670547554566,24.032977495186586,9.105433499953401,2,-12.1400146484375,-1.56500244140625,17.564987182617188,33.114990234375,-12.6199951171875,1,-0.06429654139832541,-1.1660205728829136,294.8500061035156,-1.449171587601049,294.6400146484375,-1.722122923183166,289.92999267578125,-0.06429654139832541 7139,2022-02-09,302.8999938964844,309.9200134277344,300.25,309.9200134277344,527700.0,0.0007929367325421044,1.7549819155595743,-0.21781002601047425,66.21057483535665,54.277918246229646,-10.791619712305135,-15.34706827611933,6.237808480166564,11.891967629607336,21.818848267367322,9.670013427734375,-4.412085612975659,14.19599304199221,-4.708696853035633,33.10068293702005,4.74364809447826,23.64833798950616,-32.82000732421881,80.2837656656385,17.320303303112453,9.452344947513934,2,-12.3800048828125,-6.5749969482421875,18.38249969482422,32.875,-4.54998779296875,2,-0.07200395509432511,-1.4828409407896332,302.6600036621094,-1.1660205728829136,294.8500061035156,-1.449171587601049,294.6400146484375,-0.07200395509432511 7140,2022-02-10,291.1199951171875,301.6400146484375,289.0899963378906,295.5,572300.0,-0.03889071976449976,-1.9739371280219264,0.6239305835709814,59.700050825705496,56.185130515615775,3.546689550958604,-4.637307161591082,17.70810798348191,23.5824075361773,23.00881181442354,13.80999755859375,-0.7381873462855992,2.9444946289062273,-14.998128622648665,20.88711788046112,-6.026816996871219,11.915806254683673,-21.040008544921932,51.467725126833145,-18.465157989903204,8.971311625777457,2,-0.600006103515625,3.1399993896484375,32.55500030517578,44.654998779296875,5.600006103515625,3,-0.03878128858987251,1.7549819155595743,302.8999938964844,-1.4828409407896332,302.6600036621094,-1.1660205728829136,294.8500061035156,-0.03878128858987251 7141,2022-02-11,288.75,294.70001220703125,287.0199890136719,292.0799865722656,580800.0,-0.008140956158760204,-1.262154205712488,0.760270059362894,51.17647132495957,56.30188300936946,6.813476036749421,-2.5957184318925783,19.918879894222812,25.916492532325947,23.692075134786194,7.680023193359375,1.6682795942575126,0.6985000610351335,-17.189435926699048,18.586436048769315,-8.245467932831957,9.642468054902224,-17.87321289062504,45.67028179486345,-20.956016244310355,8.943967993867076,2,1.769989013671875,0.55999755859375,31.634994506835938,47.024993896484375,11.70001220703125,4,-0.051220808813582486,-1.9739371280219264,291.1199951171875,1.7549819155595743,302.8999938964844,-1.4828409407896332,302.6600036621094,-0.051220808813582486 7142,2022-02-14,288.5799865722656,292.3500061035156,286.1099853515625,287.760009765625,620200.0,-0.0005887910917208306,-2.029117440094811,-0.2462402742010869,58.59960514553689,57.39660659124379,6.873915750708193,-2.343446579979684,19.53820105808694,25.90474015156559,23.923860440582185,6.240020751953125,4.6811694212473185,0.39998779296877274,-17.46310608053983,18.263081666477376,-8.5315591437855,9.331534729723046,-16.922334936523498,45.2543977258137,-23.034231464625435,8.931546936754298,2,1.94000244140625,0.730010986328125,30.520004272460938,46.07000732421875,0.9000244140625,0,-0.03115250763283195,-1.262154205712488,288.75,-1.9739371280219264,291.1199951171875,1.7549819155595743,302.8999938964844,-0.03115250763283195 7143,2022-02-15,296.989990234375,297.989990234375,291.55999755859375,292.8800048828125,574200.0,0.029142712777843194,1.1047489660959382,5.012319029364695,62.79035296058624,58.90955544286508,-1.497619308730748,-9.762276399995471,10.957564000703428,17.237081879520247,23.70264313984127,9.410003662109375,6.216765274801503,7.8629913330078125,-9.745264656528036,25.47124732254366,-0.9411366617600834,16.66711932777571,-24.567091362793008,45.695052723187565,-23.902434029620302,8.804127994767915,2,-6.470001220703125,-7.67999267578125,21.460006713867188,37.010009765625,-0.75,1,-0.029866310006568142,-2.029117440094811,288.5799865722656,-1.262154205712488,288.75,-1.9739371280219264,291.1199951171875,-0.029866310006568142 7144,2022-02-16,298.2300109863281,299.8999938964844,293.30999755859375,295.2799987792969,601500.0,0.00417529476658296,1.09539566251031,0.7177670854495233,64.90160538021652,60.65778834356794,-3.4395255332238435,-10.087660957380194,9.621631366110023,15.736975832901692,23.79552904732578,6.589996337890625,6.644480766777463,8.194010925292957,-9.318016589101262,25.706038439687177,-0.5620028319041808,16.950024682490096,-25.0571698236231,78.0425162314694,4.8078102648871806,8.756013757197117,2,-7.71002197265625,-8.920013427734375,14.779983520507812,30.329986572265625,-2.80999755859375,2,-0.027462033127785057,1.1047489660959382,296.989990234375,-2.029117440094811,288.5799865722656,-1.262154205712488,288.75,-0.027462033127785057 7145,2022-02-17,286.5,298.1499938964844,284.8399963378906,296.70001220703125,535100.0,-0.03933209453848652,1.0320644830638774,-3.4576169490824076,49.23547011429451,59.95476104620065,8.663873180755672,2.3761300376834242,20.840525597864826,27.289017203274,24.346975116566586,13.3900146484375,6.791872115106912,-3.92449951171875,-20.71012639852063,12.861127375083129,-12.31731295511969,4.468313931682189,-12.592215391994387,11.022602464912886,-57.733012503460294,8.392813443400936,2,4.019989013671875,2.80999755859375,26.509994506835938,42.05999755859375,10.160003662109375,3,0.04136127784822197,1.09539566251031,298.2300109863281,1.1047489660959382,296.989990234375,-2.029117440094811,288.5799865722656,0.04136127784822197 7146,2022-02-18,288.2300109863281,291.3999938964844,284.1000061035156,285.6300048828125,435600.0,0.006038432762052848,-1.579499317937962,-0.25490225410939643,45.79994012434389,58.15131625041922,6.625750970503418,1.7726849550330144,18.511281753934554,25.570197328409222,24.727359520887333,7.29998779296875,6.550361871646203,-2.85198974609375,-18.063222284503013,12.359242792315513,-10.457606015298381,4.753626523110881,-13.601981801927934,26.13929160534174,-37.42344192147208,7.605616269204617,2,2.28997802734375,1.079986572265625,24.407485961914062,40.329986572265625,18.19000244140625,4,0.029455608058724048,1.0320644830638774,286.5,1.09539566251031,298.2300109863281,1.1047489660959382,296.989990234375,0.029455608058724048 7147,2022-02-22,281.79998779296875,291.5199890136719,280.42001342773443,287.1600036621094,682600.0,-0.022308652632512915,-1.7339960537442694,-2.061539725577192,40.31407284515442,55.414238172906025,12.303836323879011,8.211823506075348,24.50903475064797,31.909148564172597,24.773869781957917,11.099975585937443,6.914063997564654,-9.02051239013673,-24.69772999697392,6.656705216700459,-16.859121193555325,-1.1819035867181356,-6.466118923701856,7.084064419099867,-49.9394912322698,7.83860880341859,2,13.370025634765625,7.510009765625,30.367507934570312,46.760009765625,19.75,1,0.06618177864423536,-1.579499317937962,288.2300109863281,1.0320644830638774,286.5,1.09539566251031,298.2300109863281,0.06618177864423536 7148,2022-02-23,273.57000732421875,287.2699890136719,273.1099853515625,283.92999267578125,570500.0,-0.029205041963296208,-1.510632426465814,1.9328273655323196,32.23886844643306,51.63960412969229,17.850638523533405,16.99578928115318,31.85306320299759,40.06266515981156,24.9551370660605,14.160003662109375,6.07563684532721,-17.048992919921886,-33.524927313330636,-0.5730585265131367,-25.286960116626233,-8.81102572321754,36.350006103515625,1.717140074385861,-48.4185189563639,8.237967196704371,2,13.80499267578125,15.739990234375,33.17249298095703,51.94999694824219,23.889984130859375,2,0.05815697348450111,-1.7339960537442694,281.79998779296875,-1.579499317937962,288.2300109863281,1.0320644830638774,286.5,0.05815697348450111 7149,2022-02-24,281.3900146484375,281.39999389648443,265.989990234375,265.989990234375,1064700.0,0.028585031673267203,-1.0012960041852685,-1.486490944867973,44.14107416083017,49.91082894470613,7.4410759218984595,9.885001685818736,23.269675003520547,32.17384674525499,25.903007196741758,15.410003662109432,4.814282114818866,-9.357485961914051,-25.4822995403685,6.767327616540399,-17.419892751141276,-1.295079172686826,27.79379821777343,47.885642600864095,-1.0816943463165032,8.062406789227238,2,1.5549774169921875,7.0849761962890625,22.17498016357422,28.30499267578125,18.069976806640625,3,0.05277364090012471,-1.510632426465814,273.57000732421875,-1.7339960537442694,281.79998779296875,-1.579499317937962,288.2300109863281,0.05277364090012471 7150,2022-02-25,286.5400085449219,286.6700134277344,280.510009765625,282.0,833500.0,0.01830197813848744,1.566658401520787,0.29480528230696673,44.4762671010938,49.16636180872105,1.7579573528729497,5.767914891413682,17.608339335465075,27.001375104002932,26.660596450770967,6.160003662109375,2.596617046388019,-4.6754928588867415,-19.644168112559328,10.293182394785845,-12.159830485723035,2.8088447679495516,20.91605141601559,80.49361258572236,30.602681122083986,7.4843376268362976,2,-3.5950164794921875,1.9349822998046875,14.017486572265625,23.154998779296875,13.75,4,0.030990453751662983,-1.0012960041852685,281.3900146484375,-1.510632426465814,273.57000732421875,-1.7339960537442694,281.79998779296875,0.030990453751662983 7151,2022-02-28,280.42001342773443,284.1099853515625,276.8699951171875,281.6300048828125,947400.0,-0.021358256908923012,1.3468544888884493,-0.26651744002364863,40.893610301169815,47.199029048235815,7.3444269387837835,11.934300590709597,22.700123108658488,32.962004967860366,27.25061022516064,9.670013427734375,-0.08382017420433385,-10.436488342285088,-26.098605051895845,5.225628367325669,-18.267546697090495,-2.605429987479681,25.37740374414051,56.52183268046694,6.41742161940477,7.8310583548053865,2,2.5249786376952557,8.05497741699213,19.492485046386662,29.274993896484318,17.109985351562443,0,0.057913092706416425,1.566658401520787,286.5400085449219,-1.0012960041852685,281.3900146484375,-1.510632426465814,273.57000732421875,0.057913092706416425 7152,2022-03-01,274.45999145507807,281.3099975585937,273.20999145507807,280.8699951171875,640500.0,-0.02125391087391948,1.22222129195119,5.297561098640867,31.77824490552493,43.75323926434012,12.394285240132888,17.248371278728484,27.570169508936885,38.842307711017895,28.645892311481568,8.100006103515625,-1.6933624746672535,-15.425009155273472,-32.62936040556201,1.7793420950150676,-24.027184780417713,-6.82283353012923,29.745128639296865,39.80263959856736,-6.2876185005339025,8.602175625144264,3,8.48500061035162,14.014999389648494,23.897506713867244,33.785018920898494,20.170013427734432,1,0.11644692475291918,1.3468544888884493,280.42001342773443,1.566658401520787,286.5400085449219,-1.0012960041852685,281.3900146484375,0.11644692475291918 7153,2022-03-02,283.9800109863281,284.92999267578125,275.04000854492193,278.01998901367193,942900.0,0.034686365326977775,1.5165400922517678,-0.9298000885532791,39.083797529156485,40.88459394755567,0.9328209434171981,7.169747203765041,17.258838514320814,29.279554600282722,30.123898790089154,10.470001220703182,-2.0879072059934174,-5.316990661621105,-22.48258800414783,11.848606680905618,-13.899789332884495,3.265808009642285,18.696503913646836,86.99226583909227,43.35896516974769,8.582798671263372,3,-1.9100189208984375,4.4949798583984375,10.782485961914062,20.669998168945312,10.769989013671875,2,0.06187047019829328,1.22222129195119,274.45999145507807,1.3468544888884493,280.42001342773443,1.566658401520787,286.5400085449219,0.06187047019829328 7154,2022-03-03,279.07000732421875,286.1400146484375,276.16000366210943,286.1400146484375,513800.0,-0.01728996222324175,1.8231967885354006,-1.1862384663437526,42.44894555952394,40.130535663692285,3.172815780248584,10.961847506604158,21.67038420862076,34.136999697502574,32.19303267375566,9.980010986328068,-3.2176358858119443,-9.160494995117176,-26.070104765368114,7.749114775133762,-17.615299880242617,-0.7056901099917354,22.139046589132192,43.53645098830563,0.857215813060968,8.454804885125457,3,-0.3150177001953125,9.404983520507812,15.692489624023438,25.580001831054688,20.6099853515625,3,0.06589738649160615,1.5165400922517678,283.9800109863281,1.22222129195119,274.45999145507807,1.3468544888884493,280.42001342773443,0.06589738649160615 7155,2022-03-04,269.83999633789057,276.83999633789057,266.69000244140625,275.1199951171875,641200.0,-0.03307417760449227,1.3279799255959324,0.7468165925670215,39.08829869924499,39.38479772757018,10.941719733257685,19.615281256791775,30.04165506303565,43.3020803220906,34.13591020554418,12.3800048828125,-5.795036508326859,-17.38600616455085,-36.155145630590766,1.3831333014890674,-26.770575897570836,-8.001436431530863,29.960295028301346,16.195331205733556,-25.02716306976927,9.384569733019962,3,8.91499328613287,18.634994506835994,24.257507324218807,34.81001281738287,18.950012207031307,4,0.10976873524745279,1.8231967885354006,279.07000732421875,1.5165400922517678,283.9800109863281,1.22222129195119,274.45999145507807,0.10976873524745279 7156,2022-03-07,257.510009765625,271.20001220703125,257.5,269.98001098632807,844200.0,-0.04569369529944001,-1.1937533138027674,2.361743201456485,34.277933009637096,38.71411552362381,20.624720763403218,30.58928371118293,41.080476892364686,55.50148549321551,36.23119925482943,13.70001220703125,-9.205260762205455,-27.85949249267577,-50.48911266070013,-5.22987232465141,-39.17430257668798,-16.54468240866356,40.93786955529424,0.03495028109402904,-38.997188299618145,11.314810084012185,3,14.874984741210938,26.719985961914062,33.31249237060547,47.13999938964844,31.959991455078125,0,0.1661294596595817,1.3279799255959324,269.83999633789057,1.8231967885354006,279.07000732421875,1.5165400922517678,283.9800109863281,0.1661294596595817 7157,2022-03-08,270.44000244140625,271.98001098632807,258.5,261.83999633789057,1118400.0,0.050211611919667165,1.3082164758015549,-0.6896555943585391,37.15282700122863,39.26011091860109,6.608842957584045,16.58722544654171,26.954899264289566,42.429508489045475,38.405383962375886,14.470001220703068,-10.26401869591291,-13.708999633789062,-36.813755194369435,9.39575592679131,-25.26137741407922,-2.156621853498905,25.551004120257858,45.18154966136587,6.703383310556383,11.552377780290186,3,1.6450042724609375,13.789993286132812,20.38249969482422,34.21000671386719,24.92999267578125,1,0.10017007873589256,-1.1937533138027674,257.510009765625,1.3279799255959324,269.83999633789057,1.8231967885354006,279.07000732421875,0.10017007873589256 7158,2022-03-09,283.20001220703125,286.010009765625,273.23001098632807,276.0599975585937,1116700.0,0.04718240515616623,1.0031330718454121,0.8302336722201533,43.456686986020905,39.18406789917783,-5.1869600735468,2.418572646457676,12.798935889405925,29.537840166410092,38.64274969941893,15.57000732421875,-10.961472763895529,0.02400970458984375,-21.374465665791377,21.422485074971064,-10.675227980600766,10.723247389780454,10.481533960933007,89.73463359744949,53.937003768405134,10.699237685190596,3,-11.115005493164062,1.0299835205078125,8.73748779296875,21.449996948242188,14.899993896484375,2,0.04036014188949055,1.3082164758015549,270.44000244140625,-1.1937533138027674,257.510009765625,1.3279799255959324,269.83999633789057,0.04036014188949055 7159,2022-03-10,281.08999633789057,281.5,272.82998657226557,277.67001342773443,713700.0,-0.007450620685701681,3.0896383946565593,0.47898822040995787,47.4294402929778,39.51219825383161,-3.4911042033596686,2.9627628642828654,13.548029630115877,31.487103061770597,38.90117688888404,10.370025634765682,-10.764950952446043,-0.9955062866211506,-20.280252586936797,18.289240013694496,-10.637879436778974,8.646866863536673,10.420657059995847,82.74285604185737,42.00155011968536,9.642373150157814,3,-9.269989013671818,3.1399993896484943,11.252502441406307,23.56001281738287,17.950012207031307,3,0.048596548579014964,1.0031330718454121,283.20001220703125,1.3082164758015549,270.44000244140625,-1.1937533138027674,257.510009765625,0.048596548579014964 7160,2022-03-11,279.82998657226557,286.17999267578125,279.64999389648443,282.19000244140625,535800.0,-0.004482584873317097,-3.801467535819028,-0.6900665679153751,45.990827254194684,40.0785556930566,-3.668823211611084,3.513736836533951,13.2928736460521,32.504271635611246,38.41178428573316,6.529998779296818,-9.141959995527031,-1.691015625000034,-20.517782252305153,17.135751002305085,-11.104398938652594,7.722367688652525,9.640027621747663,77.85910835019868,33.81374769398565,9.413383313652563,3,-7.989990234374943,4.400009155273494,13.940010070800838,24.82002258300787,26.520019531250057,4,0.0709359505986662,3.0896383946565593,281.08999633789057,1.0031330718454121,283.20001220703125,1.3082164758015549,270.44000244140625,0.0709359505986662 7161,2022-03-14,273.95999145507807,282.9100036621094,272.42999267578125,280.0,500700.0,-0.020977005320591657,-1.3032975730157719,2.5593084452949855,46.238007138533035,41.685195941168615,1.3281165894864557,8.663048434798213,17.66108644577895,38.029361046811346,37.95220550616336,10.480010986328125,-9.34980771136452,-6.821510314941463,-25.614550344410816,11.97152971452789,-16.21803032967614,2.5750096997932133,13.591821887294373,55.85258506446379,6.837258861476073,9.396520014734682,3,-2.119995117187443,10.270004272460994,19.810005187988338,30.69001770019537,36.05001831054693,0,0.05413205414074307,-3.801467535819028,279.82998657226557,3.0896383946565593,281.08999633789057,1.0031330718454121,283.20001220703125,0.05413205414074307 7162,2022-03-15,279.58999633789057,280.1300048828125,276.33999633789057,277.6300048828125,451800.0,0.0205504637845475,1.4934196657130325,-0.3245014374567249,52.96259106081851,43.227284111353285,-3.908713674624323,2.4506492623312397,10.514754626295542,32.16032922985772,37.422307664969544,6.170013427734432,-9.898212945410705,-0.7420059204102358,-19.176296069175464,17.692284228354993,-9.959150994792822,8.47513915397235,6.589996337890682,52.07275390624959,-2.8046263988492726,9.217145074382605,3,-7.749999999999943,4.639999389648494,15.455001831054744,23.190002441406307,25.170013427734432,1,0.035337476348303865,-1.3032975730157719,273.95999145507807,-3.801467535819028,279.82998657226557,3.0896383946565593,281.08999633789057,0.035337476348303865 7163,2022-03-16,288.1199951171875,291.5400085449219,278.94000244140625,283.3900146484375,457600.0,0.03050895558147304,1.1780463487072899,2.413265862203262,53.289012127083815,44.431735952193264,-13.175212141666634,-7.1442274604992235,0.9347460811135306,23.36391208289041,37.11980853143607,12.600006103515625,-9.42402165799956,8.231492614746116,-8.895832010032962,25.358817239525195,-0.33216969764345095,16.795154927135684,-30.6199951171875,82.10355527094508,25.253615938860108,8.563662312389544,3,-13.599990844726562,-3.8899993896484375,6.5525054931640625,14.660003662109375,5.209991455078125,2,0.025163126901523114,1.4934196657130325,279.58999633789057,-1.3032975730157719,273.95999145507807,-3.801467535819028,279.82998657226557,0.025163126901523114 7164,2022-03-17,290.0400085449219,290.2799987792969,285.54998779296875,285.739990234375,341100.0,0.00666393676340804,-1.021362198819732,0.90909853411789,51.76624810266317,45.840396997017514,-14.947361557263832,-10.23397650173331,-2.081360694616478,21.111213713661073,37.0179955738119,4.730010986328125,-7.53567966786602,10.561006164550804,-5.043839683883846,26.165852012985454,2.7585832403334507,18.363429088768157,-31.85920837402341,92.15071295454945,36.70975528694477,7.802422924217335,3,-15.520004272460938,-6.3300018310546875,5.767486572265625,12.739990234375,8.160003662109375,3,0.027789261209270055,1.1780463487072899,288.1199951171875,1.4934196657130325,279.58999633789057,-1.3032975730157719,273.95999145507807,0.027789261209270055 7165,2022-03-18,298.3500061035156,299.6099853515625,290.05999755859375,293.04998779296875,572200.0,0.028651211259727694,1.4424593650607818,1.2325571492445158,58.85256167245954,48.57091129288668,-20.995857187569356,-18.56238560947395,-10.762281374208897,12.534552714006509,36.126993273184695,9.569976806640625,-6.655405111415007,18.27850341796875,0.7677397627937808,35.78926707314372,9.523121590381265,27.033885245556235,-39.5020217651367,95.36431351149855,38.40523871215034,8.755381827587476,3,-19.295013427734375,-18.779998779296875,-4.927513122558594,4.42999267578125,-10.8699951171875,4,0.0023127280954935436,-1.021362198819732,290.0400085449219,1.1780463487072899,288.1199951171875,1.4934196657130325,279.58999633789057,0.0023127280954935436 7166,2022-03-21,296.7200012207031,299.489990234375,293.54998779296875,297.8399963378906,275500.0,-0.005463398188257251,1.6877943024427966,-0.21131910336210422,61.4813261758421,51.27407786784373,-14.772488134496086,-17.142631372039432,-9.627147194146914,13.834134471167886,35.14704220900895,5.94000244140625,-5.819563404507335,16.2239990234375,-2.489827877447283,34.93782592432228,6.867085572995109,25.58091247387989,-36.24153684179686,87.58063818095742,27.27609215179067,9.356913450442406,3,-10.70001220703125,-18.020004272460938,-4.330009460449219,6.05999755859375,-7.94000244140625,0,0.032454855901842716,1.4424593650607818,298.3500061035156,-1.021362198819732,290.0400085449219,1.1780463487072899,288.1199951171875,0.032454855901842716 7167,2022-03-22,300.45001220703125,301.42999267578125,296.739990234375,297.6700134277344,329900.0,0.012570810767669416,-1.0215330987536584,-2.4821525885558584,59.034553645115764,53.00495194107649,-15.419424605693166,-20.452394748291567,-13.598381729284938,9.880493810636608,33.849678724639865,4.709991455078125,-3.6443209913089163,19.021508789062523,-1.7152154285441839,39.75823300666923,8.65314668025917,29.389870897865876,-38.406286989218756,95.64259273331234,37.11463399616428,10.368362108803343,3,-13.52001953125,-20.985015869140625,-10.535018920898438,2.329986572265625,-1.8800048828125,1,0.03181892884066939,1.6877943024427966,296.7200012207031,1.4424593650607818,298.3500061035156,-1.021362198819732,290.0400085449219,0.03181892884066939 7168,2022-03-23,289.4800109863281,297.7200012207031,289.1499938964844,297.7200012207031,406900.0,-0.036511901397907165,1.0801013303309532,-2.964026565673198,55.35438640111583,53.88550150864739,-3.872118856503846,-8.67406544633991,-2.8182933932431524,20.465640932631857,32.32346942725175,11.300018310546875,0.21349629571068363,7.256007385253895,-13.432001478298787,27.944016248806577,-3.087997046522446,17.600011817030236,-25.073109721037497,24.748249275496008,-34.20229418884574,10.344004431776352,3,-2.550018310546875,-10.0150146484375,0.4349822998046875,13.29998779296875,1.069976806640625,2,0.052784296667788055,-1.0215330987536584,300.45001220703125,1.6877943024427966,296.7200012207031,1.4424593650607818,298.3500061035156,0.052784296667788055 7169,2022-03-24,296.239990234375,296.2799987792969,290.17999267578125,292.2099914550781,358500.0,0.023352145196533503,1.9683613386101562,-0.48907810138958846,63.932862631307884,55.87906099499329,-9.227436172738294,-15.035349432177838,-9.82217855911631,13.275255859634115,30.38095979702373,6.79998779296875,3.2809584893410033,13.273487854003918,-8.33399808560398,34.880973793611815,2.469744884199997,24.077230823807838,-29.61170348445495,57.7361322693599,-6.349082829232202,10.803742969803945,3,-9.30999755859375,-16.774993896484375,-6.3249969482421875,6.540008544921875,-6.199981689453125,3,-0.00982312907790428,1.0801013303309532,289.4800109863281,-1.0215330987536584,300.45001220703125,1.6877943024427966,296.7200012207031,-0.00982312907790428 7170,2022-03-25,295.4200134277344,296.92999267578125,291.7799987792969,295.3500061035156,334900.0,-0.002767947723708364,2.3333662544937384,0.017371549733065768,72.77423925147424,58.82753122976453,-6.664270332671208,-14.246415724288681,-9.389939062525912,13.711733999197008,28.9545786357206,5.149993896484375,4.837786799971866,12.009510803222668,-10.261894738209548,34.280916344654884,0.8738080325065312,23.145213573938804,-26.70362432226267,51.05879604663126,-20.255556576262876,11.135702770716122,3,-6.5350189208984375,-15.95501708984375,-5.5050201416015625,7.3599853515625,-14.290008544921875,4,0.00941032649427087,1.9683613386101562,296.239990234375,1.0801013303309532,289.4800109863281,-1.0215330987536584,300.45001220703125,0.00941032649427087 7171,2022-03-28,296.6600036621094,297.3999938964844,293.8800048828125,296.0,380500.0,0.004197380603932377,2.2897337535473383,9.427637314734088,68.32541102105044,60.53451122534585,-4.8563336302273115,-14.975148345708988,-10.674043736254873,11.911292980739688,27.249923873607184,3.519989013671875,6.099216836156074,12.437501525878929,-10.547587625800531,35.42259067755839,0.9449569500392272,23.93004610171863,-25.98079834241912,61.156437395468586,-12.907374138340217,11.49254457583973,3,-6.475006103515625,-17.19500732421875,-6.7450103759765625,6.1199951171875,-16.600006103515682,0,-0.030944490536166436,2.3333662544937384,295.4200134277344,1.9683613386101562,296.239990234375,1.0801013303309532,289.4800109863281,-0.030944490536166436 7172,2022-03-29,306.4200134277344,307.7799987792969,301.3399963378906,302.8399963378906,473800.0,0.032899648234149925,1.0444491808678635,5.42423822074259,66.93901249332676,62.05117793270618,-11.633676236447343,-23.418716659672896,-20.197383331719266,1.866554504104215,25.187876161952094,11.1199951171875,8.0252133804143,20.599510192871094,-3.9204871379342308,45.11950752367642,8.33951152746846,32.85950885827373,-33.89576086667864,92.70002686463499,19.7667412462513,12.259998665402652,3,-9.755020141601562,-23.780014038085938,-16.505020141601562,-3.6400146484375,-46.870025634765625,1,-0.057568089143752,2.2897337535473383,296.6600036621094,2.3333662544937384,295.4200134277344,1.9683613386101562,296.239990234375,-0.057568089143752 7173,2022-03-30,301.54998779296875,305.75,299.8399963378906,304.8299865722656,461300.0,-0.015893301420777384,1.3085836219177103,-0.9161964026937175,64.34781641006373,63.449129966861804,-5.205700331279957,-18.092514312263575,-14.885783463640621,6.339369115739714,23.412912964058634,6.58001708984375,10.452740262828456,14.850985717773426,-10.631465815679917,40.33343725122677,2.109759951046726,27.592211484500126,-26.205275534453733,64.60222258057244,-6.7973287460962695,12.741225766726684,3,-3.084991455078125,-18.909988403320312,-9.309982299804688,1.230010986328125,-48.73999023437503,2,-0.00988221054346694,1.0444491808678635,306.4200134277344,2.2897337535473383,296.6600036621094,2.3333662544937384,295.4200134277344,-0.00988221054346694 7174,2022-03-31,297.4599914550781,305.5899963378906,297.3800048828125,303.1499938964844,646300.0,-0.013563244912809136,-1.8068463994324229,1.7347574875091878,61.89127459972701,63.78676473655819,0.05309061317427677,-13.232587541047906,-10.457110545298974,9.992363375021796,21.611586179774434,8.209991455078125,11.704524387264314,9.841490173339821,-15.808484085156238,35.49146443183588,-2.9834969559082083,22.66647730258785,-19.52045627490054,35.49995422363281,-33.633284424091514,12.824987129248022,3,1.0050048828125,-14.819992065429688,-9.11749267578125,5.32000732421875,-58.139984130859375,3,-0.023230027098124606,1.3085836219177103,301.54998779296875,1.0444491808678635,306.4200134277344,2.2897337535473383,296.6600036621094,-0.023230027098124606 7175,2022-04-01,299.4599914550781,300.8500061035156,295.45001220703125,299.3900146484375,610200.0,0.00672359328129013,2.78946128559038,-0.012298203271654599,68.14688048369445,64.52738188187512,-1.981249388669255,-13.596872617379518,-12.045657704540645,7.524392948091986,19.271274846030863,5.399993896484375,12.447774172638503,10.360490417480491,-14.37135161233573,35.09233244729671,-2.005430597427619,22.726411432388602,-19.13321918697102,40.143805916899936,-29.402427040450576,12.365921014908096,4,-0.9949951171875,-16.819992065429688,-13.75,2.4850006103515625,-53.44999694824216,4,-0.031456565748180565,-1.8068463994324229,297.4599914550781,1.3085836219177103,301.54998779296875,1.0444491808678635,306.4200134277344,-0.031456565748180565 7176,2022-04-04,300.2900085449219,303.3500061035156,298.6400146484375,300.0,502500.0,0.002771712794789938,-2.129584005028845,4.144352376798953,65.8111864182371,65.2803410788886,-2.516212247534611,-11.655156617245666,-12.328424617195537,6.138821521446005,16.331536271715546,4.709991455078125,13.360218059290332,9.051507568359398,-11.164323294780388,29.267338431499184,-1.0564078632104952,19.15942299992929,-17.76697815591956,39.25386544035205,-31.159994358885662,10.107915431569891,4,-1.82501220703125,-17.650009155273438,-14.58001708984375,1.6549835205078125,-55.520004272460966,0,-0.0638049988907411,2.78946128559038,299.4599914550781,-1.8068463994324229,297.4599914550781,1.3085836219177103,301.54998779296875,-0.0638049988907411 7177,2022-04-05,297.5299987792969,301.8999938964844,296.239990234375,300.010009765625,529300.0,-0.009191147514360676,-1.2371431845458878,-8.551510049458066,57.8823910757223,65.56123048717821,-0.23911046718649231,-7.126976520434596,-9.427196666499015,8.478225220757963,13.374857275141602,5.660003662109375,12.722562159904498,4.9369979858398665,-12.901701171767456,22.77569714344719,-3.9823515929637665,13.8563475646435,-12.986410919070977,20.194068323901515,-46.727678076977796,8.919349578803649,4,1.4499969482421875,-14.889999389648438,-11.82000732421875,4.4149932861328125,-49.92999267578128,1,-0.058716772400695505,-2.129584005028845,300.2900085449219,2.78946128559038,299.4599914550781,-1.8068463994324229,297.4599914550781,-0.058716772400695505 7178,2022-04-06,294.6300048828125,296.55999755859375,289.7699890136719,293.0799865722656,597200.0,-0.009746895803389388,1.510167818361303,-0.6250046145327016,53.78275533378437,64.43344078745336,3.8758183835797126,-3.5065535660468186,-6.112767794484398,10.935681489512604,12.083455745023514,7.760009765625,11.836373615698676,1.4655044555664176,-15.830251371353768,18.761260282486603,-7.182373457893675,10.11338236902651,-8.227504149060906,30.720692914600978,-31.646159802570924,8.647877913460086,4,4.144989013671875,-11.990005493164062,-8.920013427734375,7.3149871826171875,-39.11000061035159,2,-0.11906464551632012,-1.2371431845458878,297.5299987792969,-2.129584005028845,300.2900085449219,2.78946128559038,299.4599914550781,-0.11906464551632012 7179,2022-04-07,294.75,297.3500061035156,290.45001220703125,293.6099853515625,674200.0,0.00040727392050654565,1.1766450060168472,0.7354846331042901,46.57011685415474,61.52187163219565,3.9361718674226154,-2.688547143269602,-5.847719134072463,10.330074244249431,10.667184651721794,6.899993896484375,10.983130169937908,0.9024993896484261,-15.438088956423826,17.243087735720678,-7.2677947833876715,9.072793562684524,-6.6372994226047695,36.67161059799097,-20.632263155819025,8.170294173036115,4,4.024993896484375,-12.110000610351562,-9.477508544921875,7.1949920654296875,-41.32000732421875,3,-0.14229008461885084,1.510167818361303,294.6300048828125,-1.2371431845458878,297.5299987792969,-2.129584005028845,300.2900085449219,-0.14229008461885084 7180,2022-04-08,299.67999267578125,301.5199890136719,293.7900085449219,294.8699951171875,538200.0,0.016726014167196768,-1.2180811937370837,4.219241888853197,52.65327314436653,59.78052297923077,-0.36430547403040237,-6.382407599375142,-10.27457165520957,4.912340374095265,9.500723943457333,7.72998046875,11.45542439325294,4.839991760253895,-10.281596553529766,19.961580074037556,-2.720802396637964,12.400785917145754,-9.993908242233886,72.97489831232163,18.695272395869075,7.560794156891833,4,-0.904998779296875,-17.039993286132812,-16.06500244140625,2.2649993896484375,-44.82998657226565,4,-0.20141479854100552,1.1766450060168472,294.75,1.510167818361303,294.6300048828125,-1.2371431845458878,297.5299987792969,-0.20141479854100552 7181,2022-04-11,288.7900085449219,299.2099914550781,288.32000732421875,296.739990234375,393700.0,-0.03633870927993865,-1.4499445602062428,-1.6528036849518444,40.737203000169224,56.86921081332437,10.383897610571864,5.98228493016336,0.6664641525618435,15.262912910291163,8.008481368103094,11.3599853515625,10.180796509019046,-6.791493225097668,-18.719149717438597,5.136163267243262,-12.755321471268132,-0.8276649789272028,18.989990234375,3.460984428828578,-43.70337289581185,5.963828246170466,4,8.2449951171875,-6.1500091552734375,-5.175018310546875,13.154983520507812,-48.790008544921875,0,-0.14813536747214506,-1.2180811937370837,299.67999267578125,1.1766450060168472,294.75,1.510167818361303,294.6300048828125,-0.14813536747214506 7182,2022-04-12,289.4700012207031,296.67999267578125,288.6499938964844,290.9100036621094,530100.0,0.0023546267379797037,-4.2142559895368885,0.18113279975432334,49.9904940431269,55.27395277255361,7.8748163563456615,6.409022984052967,-0.15629949620182515,14.003665491558934,6.435596149728322,8.029998779296875,8.202548363259211,-6.605500793457054,-16.365992237090154,3.154990650176046,-11.485746515273604,-1.725255071640504,17.920797729492165,8.712087058448178,-39.58220251733455,4.880245721816538,4,7.4850006103515625,-6.3300018310546875,-11.162506103515625,8.229995727539062,-40.82000732421872,1,-0.1544201359717452,-1.4499445602062428,288.7900085449219,-1.2180811937370837,299.67999267578125,1.1766450060168472,294.75,-0.1544201359717452 7183,2022-04-13,295.3699951171875,296.45001220703125,289.04998779296875,289.04998779296875,339800.0,0.020382056418986272,-1.3417771639931626,-4.388886534141482,49.16007386918742,53.85937491360477,1.1242252623065383,1.1383961541793042,-6.193088916270995,7.5514073353369895,5.929826181567832,7.4000244140625,6.933389218278535,-1.0680068969726335,-10.095435193060212,7.9594213991149445,-5.5817210450164225,3.4457072510711555,11.639388000488282,53.40907251865158,6.04848961225256,4.513714148043798,4,0.4650115966796875,-5.2649993896484375,-17.212493896484375,2.3300018310546875,-45.33000183105469,2,-0.16172932187888367,-4.2142559895368885,289.4700012207031,-1.4499445602062428,288.7900085449219,-1.2180811937370837,299.67999267578125,-0.16172932187888367 7184,2022-04-14,298.1000061035156,303.8500061035156,296.0799865722656,301.6499938964844,475800.0,0.009242682166294536,-1.0474287322584537,-0.561706278308401,52.495337119709575,52.120314539828684,-1.682371630195064,-1.0085272535607714,-9.181221717744734,4.288341838437077,5.144640780748194,8.480010986328125,5.094345713595601,1.259004211425804,-7.271787717298707,9.789796140150315,-3.0063917529364517,5.52440017578806,8.535589498291017,62.97488440459277,15.417765602191892,4.265395964362267,4,-2.0149993896484375,-7.9950103759765625,-19.9425048828125,-0.4000091552734375,-47.90000915527344,3,-0.1428379770521332,-1.3417771639931626,295.3699951171875,-4.2142559895368885,289.4700012207031,-1.4499445602062428,288.7900085449219,-0.1428379770521332 7185,2022-04-18,299.0400085449219,303.1600036621094,297.2699890136719,297.55999755859375,511200.0,0.003153312385642204,-4.718382886686518,-0.41690593676392207,52.228467972559336,50.61112360142005,-3.004130079513118,-1.996550131820186,-10.036213903207056,3.018441431365659,5.163769972554803,5.8900146484375,3.705473697375396,2.1645065307617415,-6.397504832830009,10.726517894353492,-2.1164991510341338,6.445512212557617,7.2292752913330105,69.02770163120692,22.232816930212188,4.281005681795872,4,-2.9550018310546875,-8.935012817382812,-21.01500701904297,-1.3400115966796875,-50.790008544921875,0,-0.15252145052787835,-1.0474287322584537,298.1000061035156,-1.3417771639931626,295.3699951171875,-4.2142559895368885,289.4700012207031,-0.15252145052787835 7186,2022-04-19,306.3500061035156,307.0400085449219,298.19000244140625,299.57000732421875,374700.0,0.024444881453030254,1.1691181695445179,4.5810462502835225,49.93129802998449,49.72766881856028,-10.464579833089317,-9.010050565639972,-17.32634698496463,-4.616944930136697,5.3352672161472725,8.850006103515625,2.9258673700581426,8.993003845214844,-0.5581700241568797,18.544177714586567,4.217416910528982,13.768590779900705,-18.029998779296875,96.24795056123092,52.97703402810244,4.7755869346858715,4,-8.669998168945312,-16.245010375976562,-28.31501007080078,-8.650009155273438,-56.52000427246094,1,-0.16810836942695595,-4.718382886686518,299.0400085449219,-1.0474287322584537,298.1000061035156,-1.3417771639931626,295.3699951171875,-0.16810836942695595 7187,2022-04-20,310.010009765625,313.19000244140625,308.32000732421875,310.0,524000.0,0.011947131023959168,-1.8902090049625095,0.0014763668771689766,58.504245711340715,50.25227886051099,-13.598111045557289,-12.56113683134572,-20.930316733392488,-8.618048513713688,5.909865406569603,6.839996337890625,1.5705697756079076,12.175007629394543,1.131737789298768,23.218277469490317,6.653372709346684,17.6966425494424,-21.315602416992192,86.82688174761701,44.34351735755993,5.521634920047882,4,-9.2550048828125,-15.245010375976562,-31.975013732910156,-12.310012817382812,-53.60000610351557,2,-0.2258314491798321,1.1691181695445179,306.3500061035156,-4.718382886686518,299.0400085449219,-1.0474287322584537,298.1000061035156,-0.2258314491798321 7188,2022-04-21,304.760009765625,316.1099853515625,303.79998779296875,313.0299987792969,399800.0,-0.016934937049191134,-1.416085916138326,-826.1920731707318,57.170942225840896,51.430148346253894,-7.554491862524287,-6.4377711740603445,-15.935911065561186,-3.665060738969089,5.690803643163448,12.30999755859375,0.27529922291034836,6.161007690429699,-4.557952658145155,16.879968039004552,0.8015275161423006,11.520487864717097,-15.085778613281263,43.33511593785566,-0.030297389982727907,5.359480174287421,4,-2.545013427734375,-7.235015869140625,-26.725013732910156,-7.0600128173828125,-38.17001342773443,3,-0.18411213437186813,-1.8902090049625095,310.010009765625,1.1691181695445179,306.3500061035156,-4.718382886686518,299.0400085449219,-0.18411213437186813 7189,2022-04-22,293.3299865722656,304.6400146484375,292.75,302.7900085449219,385500.0,-0.03750499680765074,-1.2391751629329073,1.1438977678225477,44.9196062105505,50.57085202027434,4.082207189379005,5.020465667204064,-4.907306660191921,7.338114072417056,5.461118263086487,12.010009765625,-0.4384050161622213,-5.123515319824207,-16.054212880001614,5.8071822403532,-10.58886409991294,0.34183346026452455,-2.06961016796879,2.4828207875003265,-39.58445259788449,5.46534878008871,4,8.885009765625,7.5,-13.954986572265625,3.6250152587890625,-30.929992675781193,4,-0.14758120638125682,-1.416085916138326,304.760009765625,-1.8902090049625095,310.010009765625,1.1691181695445179,306.3500061035156,-0.14758120638125682 7190,2022-04-25,298.20001220703125,298.3900146484375,286.29998779296875,291.6400146484375,371200.0,0.016602549543859313,2.48415636955279,-0.6934442200615512,48.37657642879527,51.41967129012168,-1.139680770387372,0.38935150237307425,-9.750674674214679,2.26880671429592,5.485981940501833,12.09002685546875,-0.5317954559998839,-0.39248962402342613,-11.231080458519784,10.446101210472932,-5.811785041271605,5.026805793224753,17.90997314453125,39.91957527226268,-2.4001551838525543,5.419295417248182,4,3.004974365234375,3.004974365234375,-19.085006713867188,-2.1850128173828125,-37.34002685546875,0,-0.16096583934900743,-1.2391751629329073,293.3299865722656,-1.416085916138326,304.760009765625,-1.8902090049625095,310.010009765625,-0.16096583934900743 7191,2022-04-26,287.4800109863281,296.1300048828125,287.1199951171875,294.7300109863281,309400.0,-0.03594903012029571,-1.2609721169235952,-1.1051833381404739,43.052685318402936,50.64880365404123,10.47669155734377,10.947639170403761,0.9483701544344854,12.816498890279377,5.561493544970496,11.08001708984375,-0.37758071149988837,-10.653491210937489,-22.56143445898141,1.2544520371064323,-16.60746283495945,-4.699519586915528,28.03377441406252,3.9584813485474206,-39.459719562749584,5.953971624021965,4,13.7249755859375,13.7249755859375,-8.167510986328125,3.764984130859375,-18.940002441406193,1,-0.13646169989952384,2.48415636955279,298.20001220703125,-1.2391751629329073,293.3299865722656,-1.416085916138326,304.760009765625,-0.13646169989952384 7192,2022-04-27,288.7799987792969,294.17999267578125,287.75,287.75,348100.0,0.004522011073077925,-11.485437468519452,-0.14206879714439655,45.86455167902744,50.282634521801235,10.134259517787712,8.70463723284007,-0.3524192547929488,11.158725485619527,5.88389873230899,6.699981689453125,-0.998930288058375,-8.471502685546852,-20.408257387513856,3.465252016420152,-14.439880036530326,-2.5031253345633786,26.14951066894531,8.319393456686738,-35.18871291607128,5.968377350983494,4,12.42498779296875,12.42498779296875,-6.420005798339844,0.399993896484375,-21.989990234374943,2,-0.13487775162022264,-1.2609721169235952,287.4800109863281,2.48415636955279,298.20001220703125,-1.2391751629329073,293.3299865722656,-0.13487775162022264 7193,2022-04-28,298.57000732421875,300.5799865722656,289.92999267578125,292.57000732421875,361100.0,0.03390126943107297,1.1257560898353507,5.825249622233415,52.375625724033114,50.26933325561496,0.9453190173886128,-1.3914091032211218,-10.300606223429384,1.2096884191491881,6.107697455695637,11.79998779296875,0.36167395245036005,1.4675048828124773,-10.316753079484783,13.251762845109738,-4.424624098336153,7.359633863961108,15.786911690917975,66.90295291247757,21.59938161123987,5.892128981148641,4,2.634979248046875,2.634979248046875,-15.372512817382812,-14.340011596679688,-31.470001220703182,3,-0.14120642605714762,-11.485437468519452,288.7799987792969,-1.2609721169235952,287.4800109863281,2.48415636955279,298.20001220703125,-0.14120642605714762 7194,2022-04-29,290.54998779296875,297.8299865722656,289.67999267578125,294.67999267578125,472400.0,-0.026861437299497415,-1.776831576101649,-0.6883341471354166,44.53227974831512,49.414201230698936,8.696244707910353,6.413195054382754,-2.5751954311517693,9.05404356017823,6.584045665023967,8.8900146484375,0.8456484320698792,-6.2070144653320085,-18.346959292848283,5.9329303621842655,-12.276986879090146,-0.1370420515738715,23.24579259772463,29.761907306054148,-11.544008291184063,6.069972413758144,4,10.654998779296875,10.654998779296875,-7.3524932861328125,-6.3199920654296875,-23.22998046875,4,-0.0824642659154089,1.1257560898353507,298.57000732421875,-11.485437468519452,288.7799987792969,-1.2609721169235952,287.4800109863281,-0.0824642659154089 7195,2022-05-02,290.0400085449219,291.5,281.8999938964844,289.0299987792969,572700.0,-0.0017552203389189502,3.8855083942909503,-0.24455413353826147,50.85487567152404,49.51682096864778,8.711415612518294,6.51531168509041,-1.9936739508232222,9.246451784919486,7.161253049952118,9.600006103515625,0.9621492718022182,-6.245994567871094,-18.671958785615914,6.179969649873726,-12.458976676743475,-0.03301245899871219,23.20585599381701,43.57611263408625,-2.4129603593517785,6.212982108872401,5,8.964981079101562,8.964981079101562,-6.8425140380859375,-5.8100128173828125,-28.740020751953125,0,-0.09529724808347095,-1.776831576101649,290.54998779296875,1.1257560898353507,298.57000732421875,-11.485437468519452,288.7799987792969,-0.09529724808347095 7196,2022-05-03,281.1300048828125,299.510009765625,273.67001342773443,289.92999267578125,1019800.0,-0.030719912424528095,-1.1787544901551155,-8.712774957698816,44.87337690232919,48.00227998986872,15.273965446017655,14.668351506790373,6.830040010726748,17.735468702206163,8.144295400560257,25.839996337890568,0.4120139969151069,-14.197998046875,-28.180985626511244,-0.2150104672387556,-21.18949183669315,-7.206504257056849,30.86202483023618,27.722032329839514,-22.032952390654323,6.991493789818133,5,13.759994506835938,13.759994506835938,3.0449905395507812,3.0999908447265625,-24.95001220703125,1,-0.07210194279938009,3.8855083942909503,290.0400085449219,-1.776831576101649,290.54998779296875,1.1257560898353507,298.57000732421875,-0.07210194279938009 7197,2022-05-04,280.0599975585937,282.45001220703125,265.66000366210943,282.45001220703125,792300.0,-0.003806094353624112,13.050130241585325,0.2715929504296807,39.99478277934264,46.093817829146694,13.017741255547207,15.138607744360968,8.006835529466912,18.4998145105273,9.258347457191665,16.790008544921818,-0.28733630637088936,-14.394505310058662,-29.89826972903444,1.109259108917115,-22.146387519546522,-6.642623100570802,29.632711177336148,41.23711610493412,-7.722880447579378,7.751882209487882,5,5.090011596679744,10.824996948242244,4.764999389648494,4.169998168945369,-32.419998168945256,2,-0.041134003835237354,-1.1787544901551155,281.1300048828125,3.8855083942909503,290.0400085449219,-1.776831576101649,290.54998779296875,-0.041134003835237354 7198,2022-05-05,259.54998779296875,279.04000854492193,256.6099853515625,276.54998779296875,817100.0,-0.07323434244240423,1.040944571407938,7.112927115787154,29.55775275051242,44.38694522247579,29.547531180374165,34.66294667718785,28.65282458643196,38.40887091169009,9.999613671253204,23.450012207031193,-2.0333568446575896,-33.15051422119143,-55.148149834646574,-11.152878607736284,-44.149332027919,-22.151696414463856,46.620104537055454,6.853148643995937,-38.66790048526937,10.99881780672758,5,19.044998168945312,26.80999755859375,30.102508544921875,24.680007934570312,-26.80998229980466,3,0.027894513937439358,13.050130241585325,280.0599975585937,-1.1787544901551155,281.1300048828125,3.8855083942909503,290.0400085449219,0.027894513937439358 7199,2022-05-06,252.80999755859372,257.89999389648443,248.8800048828125,257.89999389648443,789500.0,-0.025967985171901464,2.5442025553243353,0.2994115492876888,26.90579254339734,42.001302568542684,33.453276809311006,40.15875520000267,35.201177656063834,44.527362955554764,11.018902697910804,10.66998291015625,-5.029526744390012,-37.793504333496145,-66.06887797150395,-9.518130695488338,-51.93119115250002,-23.65581751449227,48.4040840735843,7.762181111531645,-33.348484147801265,14.1376868190039,5,21.91999816894534,29.68499755859378,37.74250030517581,31.41999816894534,-18.209991455078125,4,0.05652469713587904,1.040944571407938,259.54998779296875,13.050130241585325,280.0599975585937,-1.1787544901551155,281.1300048828125,0.05652469713587904 7200,2022-05-09,239.32000732421875,251.3000030517578,237.7400054931641,249.19000244140625,842000.0,-0.0533601928905062,-1.0813505493398834,1.9390967030199509,18.462422503565932,39.269051144671906,42.14477393406747,51.53720818021958,48.17279962046888,57.414090096094924,12.747468893676741,15.06999206542963,-8.23769633680763,-48.26549530029297,-84.2861248334014,-12.244865767184535,-66.27581006684721,-30.255180533738724,55.613985098035414,2.5578787789708404,-30.273824094426573,18.010314766554224,5,29.839988708496094,37.60498809814453,51.23249053955078,44.90998840332031,-3.580001831054659,0,0.11699815787681733,2.5442025553243353,252.80999755859372,1.040944571407938,259.54998779296875,13.050130241585325,280.0599975585937,0.11699815787681733 7201,2022-05-10,246.00999450683597,249.19000244140625,239.25999450683597,245.25999450683597,957500.0,0.027954149163776254,1.7932449427206654,-0.07598787953744357,20.722783347459014,36.4755213300532,32.356244082241034,43.71943914390326,41.22879069235543,49.93806081491513,14.02948523864119,9.930007934570284,-9.892061175346669,-39.436507415771445,-79.9558280379467,1.082813206403813,-59.696167726859045,-19.176847104683844,40.916839745345584,18.49695319125701,-7.194710340533547,20.25966031108762,5,23.150001525878878,30.915000915527315,44.542503356933565,38.2200012207031,-21.939987182617216,1,0.062151919139642686,-1.0813505493398834,239.32000732421875,2.5442025553243353,252.80999755859372,1.040944571407938,259.54998779296875,0.062151919139642686 7202,2022-05-11,244.7700042724609,251.13999938964844,243.7100067138672,247.88999938964844,864200.0,-0.0050404059268437384,-1.8358803522340772,-4.159993489583371,21.51201826822566,33.046231612741266,29.834296075259005,43.67832408923644,42.38725172636467,50.39102892235158,15.292311427909578,7.42999267578125,-12.461275979456673,-38.4414978027344,-82.77778995977681,5.894794354308033,-60.60964388125561,-16.2733517242132,35.270673953458214,17.02178755407526,-6.172146724095391,22.168146078521215,5,23.855003356933622,32.15499114990237,45.78249359130862,39.45999145507815,-14.440002441406222,2,0.04661514157845725,1.7932449427206654,246.00999450683597,-1.0813505493398834,239.32000732421875,2.5442025553243353,252.80999755859372,0.04661514157845725 7203,2022-05-12,247.6000061035156,248.72000122070312,242.2100067138672,242.2100067138672,746000.0,0.011561881691616538,-1.4155826508397997,-1.7275666105872438,26.352270496392762,31.02623058474989,21.248349739547706,39.090192345559075,39.20001896946869,46.88673674453801,16.649610908304307,6.5099945068359375,-13.927323783764564,-33.22299652099613,-79.88721342247644,13.441220380484168,-56.55510497173631,-9.890888070255954,26.518577939817845,48.90876132015814,22.140979416177885,23.332108450740154,5,21.025001525878935,29.324989318847685,43.20999145507815,36.629989624023466,-14.320007324218722,3,0.00016152376876799046,-1.8358803522340772,244.7700042724609,1.7932449427206654,246.00999450683597,-1.0813505493398834,239.32000732421875,0.00016152376876799046 7204,2022-05-13,255.5200042724609,257.95001220703125,250.5,250.5,515900.0,0.03198706774520099,-1.9681298272597123,0.9313552580547444,28.604362019833374,28.553951290117592,8.75776394606143,29.319892805077558,31.165743928191688,38.51304416591043,18.396037251092164,10.350006103515653,-15.775817783465413,-23.173998260498053,-70.40122604273719,24.053229521741088,-46.787612151617594,0.43961563062151754,13.505578773848839,87.9762141152433,60.274866270525976,23.613613891119567,5,13.105003356933622,21.404991149902372,35.1874923706055,28.709991455078153,-21.38000488281247,4,-0.08915152785848623,-1.4155826508397997,247.6000061035156,-1.8358803522340772,244.7700042724609,1.7932449427206654,246.00999450683597,-0.08915152785848623 7205,2022-05-16,253.42999267578125,255.9600067138672,250.8800048828125,253.6499938964844,356400.0,-0.008179444120747115,1.0991626628330748,-0.043824907064332896,31.313783456797083,27.047329796169578,5.708866151752545,29.32102075684054,33.412392759551324,40.01236943178924,20.236842643539333,5.0800018310546875,-19.3113943065606,-22.983509063720703,-70.47810491147936,24.511086784037957,-46.73080698760003,0.7637888601586269,11.215609513088111,75.81586275756833,43.2477047606817,23.747297923879326,5,6.665016174316406,23.49500274658203,37.277503967285156,30.800003051757812,-12.319992065429659,0,-0.07430054498859284,-1.9681298272597123,255.5200042724609,-1.4155826508397997,247.6000061035156,-1.8358803522340772,244.7700042724609,-0.07430054498859284 7206,2022-05-17,254.8500061035156,259.20999145507807,252.1000061035156,257.97000122070307,436100.0,0.005603178269238951,1.5392915531335047,14.181717297820205,31.40414962743671,26.092815001513365,0.18886650460478904,25.133541694946445,32.56623990132212,37.8694866111222,21.60537976594032,7.109985351562472,-21.753483885778905,-18.988495635986368,-65.21659500953498,27.23960373756225,-42.102545322760676,4.12555405078794,6.028812547955027,74.35300432362672,37.11815902690679,23.114049686774308,5,3.540000915527429,22.074989318847685,35.85749053955081,29.379989624023466,-3.560012817382784,1,-0.07498528606112476,1.0991626628330748,253.42999267578125,-1.9681298272597123,255.5200042724609,-1.4155826508397997,247.6000061035156,-0.07498528606112476 7207,2022-05-18,240.0,252.2400054931641,238.5500030517578,250.8800048828125,620500.0,-0.05826959288941036,1.013234749632551,3.487186509644384,19.586664177678273,24.98491627119846,9.788092752171309,36.33242983689013,47.41254388410084,51.88904120638563,22.70765161884662,16.300003051757784,-25.511012508139572,-30.338001251220703,-75.6266025805711,14.950600078129696,-52.9823019158959,-7.6937005865455035,19.209991455078068,7.01838219816793,-25.370461054677545,22.644300664675193,5,8.474998474121094,36.92499542236328,49.837501525878906,44.22999572753906,8.160003662109375,2,-0.06637496948242183,1.5392915531335047,254.8500061035156,1.0991626628330748,253.42999267578125,-1.9681298272597123,255.5200042724609,-0.06637496948242183 7208,2022-05-19,248.6499938964844,251.8000030517578,238.30999755859372,238.30999755859372,969700.0,0.036041641235351696,-1.6092863193249445,-0.9503668839547226,28.384233757384607,25.149187517197042,-0.6377290665066653,24.5204581269941,38.447929033942245,42.289994536694536,24.42968102115205,13.490005493164091,-28.15221988700523,-18.882506561279257,-62.097028969385946,24.332015846827403,-40.48976776533257,2.7247546427740588,10.559997558593665,49.473681136481126,16.060517669950272,21.60726120405333,5,-0.17499542236330967,28.275001525878878,41.39750671386716,35.58000183105466,-9.239990234375028,3,-0.07367783034435349,1.013234749632551,240.0,1.5392915531335047,254.8500061035156,1.0991626628330748,253.42999267578125,-0.07367783034435349 7209,2022-05-20,250.0399932861328,251.5399932861328,242.8500061035156,250.67999267578125,634300.0,0.005590184692411793,6.364394012866542,-0.06189551415053932,29.550095086592066,26.381151137533276,-2.75130386780765,20.786740156185488,36.82099632756666,39.99314001285285,26.241290544079366,8.689987182617216,-30.547093224298806,-15.32800750732423,-57.424081432146636,26.768066417498147,-36.376044469735405,5.720029455086944,6.16420013427728,56.12439786172489,23.005496922942527,21.04803696241119,5,-1.2799987792969318,26.88500213623047,42.93000793457031,34.19000244140625,-9.899993896484375,4,-0.06702925514662239,-1.6092863193249445,248.6499938964844,1.013234749632551,240.0,1.5392915531335047,254.8500061035156,-0.06702925514662239 7210,2022-05-23,250.1999969482422,252.80999755859372,244.2700042724609,252.80999755859372,545300.0,0.0006399122796578727,5.544054627621468,4.078129842881962,32.6333481894475,27.704547231087556,-1.3473699998752977,17.7567113387081,36.46165364894205,38.86275885946611,27.515383125013614,8.539993286132812,-30.13930683817125,-12.768003082275413,-52.382738866336695,26.846732701785896,-32.575370974306054,7.039364809755227,3.4192101623534654,56.889965846585824,22.134639447558413,19.807367892030655,5,-1.4400024414063068,26.724998474121094,42.89500427246094,34.029998779296875,-8.3699951171875,0,-0.06418864010584302,6.364394012866542,250.0399932861328,-1.6092863193249445,248.6499938964844,1.013234749632551,240.0,-0.06418864010584302 7211,2022-05-24,248.25,250.00999450683597,239.57000732421875,247.3000030517578,652800.0,-0.007793752885798644,3.6711498745497835,-0.36398341995568917,32.31402193410811,28.90476986063005,1.0658749650431218,17.51500526897911,38.374778946502204,39.87707273588683,28.960209244291445,10.629989624023438,-28.815623398846867,-12.75649948120116,-51.12626770429398,25.61326874189166,-31.94138359274757,6.428384630345249,4.559997558593722,68.55174097521571,33.18635301780583,19.184884111546406,5,0.5099945068358807,28.67499542236328,44.845001220703125,35.97999572753906,-3.970001220703125,1,-0.02876132684651922,5.544054627621468,250.1999969482422,6.364394012866542,250.0399932861328,-1.6092863193249445,248.6499938964844,-0.02876132684651922 7212,2022-05-25,249.8300018310547,251.7899932861328,245.66000366210938,246.30999755859372,501300.0,0.00636455923889101,-1.5435683465080425,3.7052795579755835,43.15493799235126,30.77173291573655,0.31191732459302557,13.562718159023518,36.594005357323226,37.336805849314146,30.398077965705085,6.1299896240234375,-25.03787116172134,-9.228997802734398,-45.56319950232154,27.10520389685277,-27.396098652527996,8.938103047059172,-12.089996337890597,79.448305327317,38.80427620382065,18.16710084979358,5,-1.0700073242188068,27.094993591308594,44.0625,34.399993896484375,-8.6199951171875,2,0.005843939656476671,3.6711498745497835,248.25,5.544054627621468,250.1999969482422,6.364394012866542,250.0399932861328,0.005843939656476671 7213,2022-05-26,256.41000366210943,257.8800048828125,248.83999633789062,250.4199981689453,512000.0,0.02633791691481635,1.0246361730376028,1.7017040405397814,52.54094176285986,33.43135288718394,-5.4612753887712415,3.860159731970043,29.610563057961656,30.022406763480888,32.38887621011612,9.040008544921875,-21.59325313204161,-0.5409957885741505,-31.754527496372248,30.672535919223947,-16.1477616424732,15.065770065324898,-18.38899841308597,91.97159248110808,45.21975977135972,15.606765853899054,5,-7.650009155273551,20.51499176025385,41.34999847412104,28.934997558593693,-14.639999389648523,3,-0.032175031715500846,-1.5435683465080425,249.8300018310547,3.6711498745497835,248.25,5.544054627621468,250.1999969482422,-0.032175031715500846 7214,2022-05-27,266.58999633789057,266.69000244140625,259.3599853515625,259.3599853515625,503600.0,0.039702010570523916,-1.0276641636381287,1.2070124133573936,70.19101844114958,37.75104566322311,-15.540057003974596,-8.650402440784887,19.075207008295592,19.13660468717103,34.105743756847616,10.279998779296818,-17.8565552385827,10.836996459960886,-16.551690608321223,38.225683528243025,-2.8573470741801543,24.531339994101955,-27.77463110351556,99.63124586459713,45.335708156718674,13.694343534141066,5,-14.089996337890568,4.600013732910213,33.27999877929693,20.214996337890682,-21.56999206542966,4,-0.10195428579147359,1.0246361730376028,256.41000366210943,-1.5435683465080425,249.8300018310547,3.6711498745497835,248.25,-0.10195428579147359 7215,2022-05-31,262.39999389648443,264.1199951171875,258.57000732421875,263.489990234375,1197100.0,-0.0157170280166683,3.7233815985974936,-0.15075998362267337,62.60187286754193,41.217459356568135,-11.112442699067572,-6.995980429136921,22.58593401278705,22.911804150925093,35.17823126848626,8.019989013671818,-15.120044842370618,8.028994750976608,-14.41884372170614,30.476833223659327,-3.1949244853647656,19.25291398731798,-21.912150429687557,84.18138157332118,24.310068884980055,11.223919236341363,5,-9.899993896484432,6.760002136230412,39.12249755859369,24.404998779296818,-19.769989013671932,1,-0.08483229811208559,-1.0276641636381287,266.58999633789057,1.0246361730376028,256.41000366210943,-1.5435683465080425,249.8300018310547,-0.08483229811208559 7216,2022-06-01,260.8599853515625,266.95001220703125,257.48001098632807,264.04998779296875,572800.0,-0.005868935140026954,1.1067735737611555,2.9266175770642957,62.314383217535905,45.964983694330094,-9.644485958377402,-7.433534362964025,23.467314867741152,23.97562238087869,35.50825176630372,9.470001220703182,-13.08180529576336,7.5024871826171875,-11.410442211667885,26.41541657690226,-1.9539775145253202,16.958951879759724,-18.800012346289066,71.39490647634638,5.851291176654257,9.45646469714253,6,-8.22998046875,8.300010681152344,40.345001220703125,25.94500732421875,-16.489990234375,2,-0.07295094912644806,3.7233815985974936,262.39999389648443,-1.0276641636381287,266.58999633789057,1.0246361730376028,256.41000366210943,-0.07295094912644806 7217,2022-06-02,268.54000854492193,268.57000732421875,260.3699951171875,261.97000122070307,490600.0,0.029441170070637845,1.4736066871651354,-2.0595618482732587,64.91877060087153,50.02437667693975,-14.360528717171093,-16.88664448087951,15.084079248840283,15.968448693416576,35.2124965905915,8.20001220703125,-11.142003261314187,15.758509826660202,-0.20143613760961898,31.71845579093005,7.778536844525263,23.73848280879514,-24.48883240350787,99.84795356009884,30.86998649400516,7.979972982134925,6,-14.470001220703182,0.6199874877929119,32.66497802734369,18.264984130859318,-30.790008544921932,3,-0.09034039246917946,1.1067735737611555,260.8599853515625,3.7233815985974936,262.39999389648443,-1.0276641636381287,266.58999633789057,-0.09034039246917946 7218,2022-06-03,266.79000854492193,267.510009765625,261.0,264.57000732421875,500000.0,-0.006516719834345541,2.5573788261583745,0.3378993524892497,58.80330768114054,53.27473363188958,-10.914546642308267,-15.353617482028994,16.449682987345682,17.46881368088475,34.33371503475073,7.540008544921932,-9.25640783866578,13.646508789062551,-3.2601975433602775,30.55321512148538,5.193155622851123,22.09986195527398,-20.286949285227394,83.94950976480328,16.656962526733977,8.453353166211421,6,-12.720001220703182,2.369987487792912,34.41497802734369,20.014984130859318,-28.520004272461023,4,-0.09588065898932496,1.4736066871651354,268.54000854492193,1.1067735737611555,260.8599853515625,3.7233815985974936,262.39999389648443,-0.09588065898932496 7219,2022-06-06,267.10000610351557,271.04000854492193,265.5,269.0,338000.0,0.0011619534040436807,-1.1725497705200771,-0.8558526359199982,60.983451960960274,56.42474516205766,-9.554888662304734,-15.323811689957353,15.533038270136899,16.844740619014658,32.84181969287808,5.540008544921932,-4.518970737701096,13.242005920410094,-4.776622123671814,31.260633964491973,4.232691898369126,22.251319942451033,-18.39025203736861,70.94392956649668,4.534152643796986,9.009314022040945,6,-11.794998168945227,1.525001525878963,34.10498046875006,19.704986572265682,-31.300003051757756,0,-0.09483340042020783,2.5573788261583745,266.79000854492193,1.4736066871651354,268.54000854492193,1.1067735737611555,260.8599853515625,-0.09483340042020783 7220,2022-06-07,267.32000732421875,269.010009765625,262.98001098632807,264.45999145507807,358700.0,0.0008236661013700797,-1.072172786811299,-1.5052763455885745,60.216283167786145,59.524996410244114,-7.924361311956488,-14.059400831975779,14.722872921571025,16.244726212553587,30.834511857894398,6.029998779296932,-1.189093976106733,12.06200714111327,-5.5469585400359165,29.670972822262456,3.2575243005386483,20.866489981687863,-15.9306227206188,72.56635773989818,6.8655178598167765,8.804482840574595,6,-8.970001220703125,1.3050003051757812,33.884979248046875,19.4849853515625,-26.6300048828125,1,-0.08342062861277466,-1.1725497705200771,267.10000610351557,2.5573788261583745,266.79000854492193,1.4736066871651354,268.54000854492193,-0.08342062861277466 7221,2022-06-08,261.29998779296875,268.54000854492193,260.69000244140625,265.0599975585937,310300.0,-0.022519898871425026,-2.152625257378197,-1.3146814345315758,70.402270459184,62.55247779544775,0.1580966616914452,-7.2045411858328805,20.030632558840125,22.01288470843423,28.80090356074676,7.850006103515682,1.975516209253783,5.277487945556629,-11.964750608977226,22.519726500090513,-3.3436313317102986,13.898607222823557,-7.552528316410161,8.715946630057013,-61.74720848586437,8.621119277266938,6,-1.3599853515625,7.325019836425781,37.70500183105469,25.5050048828125,-22.52998352050784,2,-0.07145037804191834,-1.072172786811299,267.32000732421875,-1.1725497705200771,267.10000610351557,2.5573788261583745,266.79000854492193,-0.07145037804191834 7222,2022-06-09,256.17999267578125,262.260009765625,255.97999572753903,260.17999267578125,267200.0,-0.01959431824101021,-1.8545557952267429,1.0638270242192227,57.73576328363075,63.129680186644514,7.010826781050696,-1.2499977311138082,24.04954531063879,26.93203786126736,27.072703943713332,6.280014038085966,4.618985709722352,-0.41300659179688637,-16.8225481667331,15.996534983139298,-8.617777379264965,7.79176419567122,-0.3574273110190518,1.3279998540995335,-68.82460416926818,8.204770787468098,6,7.330009460449219,3.9150161743164062,38.71000671386719,30.625,-8.6099853515625,3,-0.04610038994551913,-2.152625257378197,261.29998779296875,-1.072172786811299,267.32000732421875,-1.1725497705200771,267.10000610351557,-0.04610038994551913 7223,2022-06-10,247.63999938964844,252.5200042724609,247.2700042724609,250.72999572753903,459100.0,-0.03333591041569328,-1.7415239719205018,0.7724990844726491,47.8502398159543,60.647371450511706,15.841915834912527,7.687276014582324,31.523518332297442,35.34658940608426,25.439693850831173,8.909988403320341,7.420724585090653,-8.95499954223635,-25.359935966278385,7.449936881805712,-17.157467754257368,-0.7525313302153336,23.400009155273494,1.5565631076313688,-67.46358127839243,8.202468212021031,6,11.515007019042969,10.750007629394588,40.37750244140625,39.16499328613281,5.8300018310546875,4,-0.039937002964077095,-1.8545557952267429,256.17999267578125,-2.152625257378197,261.29998779296875,-1.072172786811299,267.32000732421875,-0.039937002964077095 7224,2022-06-13,232.7400054931641,241.3600006103516,232.1199951171875,241.1199951171875,607000.0,-0.060167961287384775,1.0857798773441372,2.711973966203486,37.62756199853726,57.8724480206223,28.424470845267223,21.916833223748682,45.2942266841014,50.00129101684993,25.243176886064294,15.520004272460938,8.488431153832494,-22.715993499755825,-42.291960999349584,-3.1400260001620666,-32.50397724955272,-12.928009749958932,37.82460296630862,1.6806997283283862,-66.0287237627895,9.787983749796881,6,18.839996337890625,18.839996337890625,49.73748016357419,53.61997985839841,24.089981079101477,0,0.023760413546347614,-1.7415239719205018,247.63999938964844,-1.8545557952267429,256.17999267578125,-2.152625257378197,261.29998779296875,0.023760413546347614 7225,2022-06-14,234.6000061035156,235.88999938964844,230.47000122070312,233.91000366210938,556800.0,0.007991752884985326,2.3149947270674094,-0.08233929543637512,40.31503636384103,55.42807614798953,24.816006085929047,19.577558078572196,42.238794634876655,47.92539994384063,25.069893318476353,5.4199981689453125,8.291036039640488,-19.914493560791044,-41.59847848262817,1.7694913610460503,-30.756486021709605,-9.072501099872483,34.42681782226569,10.848447828338365,-54.40996128183558,10.841992460918547,6,16.154998779296932,16.154998779296932,44.012489318847685,47.8949890136719,19.139999389648494,1,0.005115076372643967,1.0857798773441372,232.7400054931641,-1.7415239719205018,247.63999938964844,-1.8545557952267429,256.17999267578125,0.005115076372643967 7226,2022-06-15,235.7400054931641,239.38999938964844,231.2400054931641,238.8000030517578,532200.0,0.004859332310270581,2.8443455979731542,-4.434763379035966,39.94003252650404,52.65266080639314,22.057605143435893,17.847531223322534,39.86520546676789,46.632227852414275,25.124366450050452,8.149993896484347,5.771057055077847,-17.818994140624966,-41.06838200160931,5.430393720359376,-29.443688071117123,-6.194300210132809,30.9734090703125,16.577549090664824,-44.94912402839221,11.624693930492167,6,15.014999389648438,15.014999389648438,37.30249023437497,41.18498992919919,16.220001220703097,2,0.02099769590607603,2.3149947270674094,234.6000061035156,1.0857798773441372,232.7400054931641,-1.7415239719205018,247.63999938964844,0.02099769590607603 7227,2022-06-16,224.07000732421875,229.52999877929688,221.38999938964844,229.0399932861328,608900.0,-0.0495036815857024,1.7361356519865927,1.6241797147701358,28.474450677687358,49.28278780600946,29.9005145906049,29.790265561355454,50.229550487045685,57.888830187875044,24.557283218846536,14.350006103515653,3.756456209072269,-28.69249267578124,-54.8120664355302,-2.572918916032279,-41.75227955565572,-15.632705795906759,40.468802438691455,8.609082923883514,-47.039625625717385,13.059786879874473,6,22.144996643066435,22.144996643066435,48.97248840332031,52.85498809814453,26.189987182617216,3,0.06560448283010034,2.8443455979731542,235.7400054931641,2.3149947270674094,234.6000061035156,1.0857798773441372,232.7400054931641,0.06560448283010034 7228,2022-06-17,230.3300018310547,231.8800048828125,222.7700042724609,225.02999877929688,1036500.0,0.027937672612194042,1.1690454002975528,-1.0664020164991879,24.5365305341753,45.233129869700015,20.03128230863507,23.28104262567291,42.803214549536506,51.39821462957866,23.842099383244243,9.110000610351591,1.841981712139443,-21.516498565673828,-49.46429123170515,6.431294100357462,-35.49039489868949,-7.542602232658169,30.756903101994567,44.76716021498304,-5.098369873891855,13.973896333015649,6,14.870002746582031,15.885002136230497,42.44499969482422,46.594993591308594,30.52000427246088,4,0.07484915276390902,1.7361356519865927,224.07000732421875,2.8443455979731542,235.7400054931641,2.3149947270674094,234.6000061035156,0.07484915276390902 7229,2022-06-21,233.27999877929688,235.25,230.1699981689453,233.8800048828125,414600.0,0.012807697324667133,2.0419205993878204,-0.11320863359062132,29.18811751619444,41.78555590841204,13.163715450063222,20.03843027788261,38.69323956608821,48.21292946682098,22.94084860950573,5.0800018310546875,-1.1013862353859167,-17.728501892089838,-46.88337848830486,11.426374704125152,-32.30594019019736,-3.151063593982343,24.63115371028033,66.05555216471353,19.682642540749498,14.577438298107497,6,11.68500518798831,12.93500518798831,39.49500274658203,43.644996643066406,31.709991455078125,1,0.0865483648279155,1.1690454002975528,230.3300018310547,1.7361356519865927,224.07000732421875,2.8443455979731542,235.7400054931641,0.0865483648279155 7230,2022-06-22,234.13999938964844,236.27999877929688,231.0500030517578,231.0500030517578,377700.0,0.0036865595629791414,-2.3851145151254776,-5.149941508570266,30.715949373779694,37.37596467670046,7.936811154459349,18.881635689309974,36.50040525359941,47.146439168922484,22.11342623231961,5.2299957275390625,-3.559030325055744,-16.065501403808582,-46.18291696536335,14.051914157746182,-31.124209184585936,-1.0067936230312,20.849460851934452,70.83333333333334,26.48435554864419,15.058707780777375,6,7.685005187988281,12.075004577636747,38.63500213623047,42.784996032714844,31.34001159667963,2,0.09690777843070353,2.0419205993878204,233.27999877929688,1.1690454002975528,230.3300018310547,1.7361356519865927,224.07000732421875,0.09690777843070353 7231,2022-06-23,241.1100006103516,241.7899932861328,233.1300048828125,235.33999633789062,387300.0,0.029768519855096987,1.429172792662074,1.867317511579913,29.99853353607176,34.29405026030502,-2.4566670040518943,11.962627191295212,28.602152659426764,39.84200424956427,20.714127955988854,8.659988403320312,-6.280393891781614,-8.738500213623013,-39.12161214728397,21.644611720037915,-23.930056180453477,6.453055753207451,11.191502763076556,96.66670157240387,56.88678059808775,15.19155596683047,6,-4.154998779296903,5.105003356933594,27.400001525878878,35.81499481201169,27.990005493163977,3,0.05238274999311776,-2.3851145151254776,234.13999938964844,2.0419205993878204,233.27999877929688,1.1690454002975528,230.3300018310547,0.05238274999311776 7232,2022-06-24,251.2899932861328,251.3999938964844,243.6499938964844,243.6499938964844,668800.0,0.04222136224134765,-1.0287959735967156,1.3240890351004664,39.93505303222909,33.414585062113325,-14.97838998091268,2.0001714405618713,17.571140931778473,29.282945297051924,19.11986463092531,10.289993286132812,-8.95895477608434,1.3684928894043082,-29.021446791964195,31.75843257077284,-13.826476951279972,16.56346273008856,-29.899993896484375,99.61578536424166,62.72046282985339,15.194969840684262,6,-14.894996643066406,-5.074989318847628,16.367507934570312,25.63500213623047,38.40000915527344,4,0.002666295696746923,1.429172792662074,241.1100006103516,-2.3851145151254776,234.13999938964844,2.0419205993878204,233.27999877929688,0.002666295696746923 7233,2022-06-27,248.16000366210938,253.3699951171875,247.69000244140625,251.3999938964844,332700.0,-0.01245568748318382,-1.717704606848215,-0.4240825252898524,38.13580058580619,33.47105601625432,-13.149713483430787,4.722527875187382,19.605991044007,31.982280716351568,18.168821205184454,5.67999267578125,-12.060463523221415,-1.348996734619135,-31.59171358503312,28.893720115794878,-16.470355159826113,13.772361690587871,-26.16980438232423,77.5431373258311,43.0977008763398,15.121358425207001,6,-10.780006408691406,-1.9449996948241903,14.539993286132812,28.764991760253906,40.100006103515625,0,0.008462245380951527,-1.0287959735967156,251.2899932861328,1.429172792662074,241.1100006103516,-2.3851145151254776,234.13999938964844,0.008462245380951527 7234,2022-06-28,239.41000366210938,250.3600006103516,239.1000061035156,248.1499938964844,320300.0,-0.0352595094732262,-1.4059854976068418,2.6975359807098034,34.20486056899841,32.79214759460514,-3.748242874794528,11.944253859416932,27.048586484590146,40.17196663042574,18.43241554637424,11.259994506835994,-14.369312969618306,-8.739997100830067,-38.18305845645989,20.703064254799756,-23.461527778645006,5.981533576984845,-16.16461254882813,37.45521318217647,7.508292620128554,14.721530677814913,6,-2.0300064086914062,6.80500030517581,23.289993286132812,37.514991760253906,53.8599853515625,1,0.08955349447997785,-1.717704606848215,248.16000366210938,-1.0287959735967156,251.2899932861328,1.429172792662074,241.1100006103516,0.08955349447997785 7235,2022-06-29,240.13999938964844,240.9199981689453,236.1699981689453,240.0,360700.0,0.003049144632107037,4.588245325865489,-0.016018254699851898,37.26221966827086,32.494612832579236,-4.033962402031989,9.972377892906508,24.962409237404586,39.04738935385285,18.72312735814539,4.75,-15.572260503077757,-6.897001647949224,-35.74895878080207,21.954955484903593,-21.32298021437566,7.528976918477184,-15.68962411621095,34.63437692242742,1.9191853079297942,14.42597856642641,6,-2.7600021362304688,6.075004577636747,22.702495574951172,36.784996032714844,55.30000305175781,2,0.10348126471177865,-1.4059854976068418,239.41000366210938,-1.717704606848215,248.16000366210938,-1.0287959735967156,251.2899932861328,0.10348126471177865 7236,2022-06-30,241.8300018310547,243.88999938964844,235.41000366210938,237.33999633789062,533200.0,0.007037571606986148,-1.0311389282287906,32.071607629427795,40.989577914046,33.88518252550797,-5.329729877908875,7.150191880979747,21.672242602767255,36.893421154022974,19.234206697149187,8.479995727539062,-14.709541395975918,-4.255500030517567,-32.435370509970994,23.92437044893589,-18.34543527024431,9.834435209209147,-16.222841763867194,35.746109261817494,-0.9005473973179221,14.089935239726726,6,-3.7600021362304688,4.385002136230497,21.012493133544922,35.094993591308594,53.88999938964844,3,0.09779600949511447,4.588245325865489,240.13999938964844,-1.4059854976068418,239.41000366210938,-1.717704606848215,248.16000366210938,0.09779600949511447 7237,2022-07-01,244.27999877929688,245.4600067138672,239.75,239.75,319200.0,0.010131071123068436,-1.5209749459373885,1.008907179778221,47.71552739227909,36.460626620852835,-5.153392976881605,2.940255425813035,17.499567811328745,33.98564182328067,19.89451594923245,5.7100067138671875,-14.098831781363742,-0.5925025939941406,-26.716203441793596,25.531198253805343,-13.654353017893868,12.469347829905587,-17.562325310109372,49.38752414984886,7.959251058500563,13.061850423899736,7,-2.5100021362304688,1.9350051879883097,18.562496185302734,32.644996643066406,49.45001220703125,4,0.10160474639040418,-1.0311389282287906,241.8300018310547,4.588245325865489,240.13999938964844,-1.4059854976068418,239.41000366210938,0.10160474639040418 7238,2022-07-05,241.2100067138672,241.69000244140625,235.05999755859372,239.4900054931641,366700.0,-0.012567513021004117,3.947778359789586,0.37969132101401293,56.862750431232264,39.53558583363481,-0.4221658934068273,4.211525756244583,18.94493965796812,36.450648762414914,20.72637557099012,9.220001220703153,-13.571341344570982,-2.3834945678710824,-26.409562495319506,21.64257335957734,-14.396528531595294,9.62953939585313,-13.426240378759672,40.19613025218887,-6.001351740414023,12.013033963724215,7,0.9999923706054688,5.004997253417997,21.632488250732422,35.714988708496094,59.18998718261719,1,0.20098666878712024,-1.5209749459373885,244.27999877929688,-1.0311389282287906,241.8300018310547,4.588245325865489,240.13999938964844,0.20098666878712024 7239,2022-07-06,241.7700042724609,244.08999633789062,239.4199981689453,242.94000244140625,349300.0,0.0023216182704144384,1.6916524851698922,-0.6802310108053718,55.93445056070594,42.33764152107106,0.38978259029300943,1.7460920825570554,17.101813137463893,35.27894854775511,21.91711240335633,4.6699981689453125,-10.898928168693828,-0.5569969177246321,-21.884693948515718,20.770700113066482,-11.22084543312019,10.106851597670925,-12.962788786070206,64.51923852840828,13.278198132028358,10.663848515395554,7,1.479995727539091,4.444999694824276,21.0724906921387,35.15499114990237,57.819992065429716,2,0.19229021248133216,3.947778359789586,241.2100067138672,-1.5209749459373885,244.27999877929688,-1.0311389282287906,241.8300018310547,0.19229021248133216 7240,2022-07-07,245.0200042724609,246.1199951171875,241.66000366210938,243.3500061035156,367600.0,0.01344252778494992,1.3049171407955564,-1.4273510961565703,57.4216290305732,45.38465213157122,-1.2902731431201175,-3.4364149611977552,12.422994617748515,31.618027349419634,22.83043678378136,4.459991455078125,-8.172466544958638,3.808003234863264,-14.070964362828164,21.686970832554664,-5.13148056398245,12.747487033708978,-15.23027760083832,90.05433013073423,33.00638162096993,8.939483798845703,7,-0.8050079345702841,1.1949996948242756,16.82500076293948,31.904991149902372,62.96998596191409,3,0.19692263447827396,1.6916524851698922,241.7700042724609,3.947778359789586,241.2100067138672,-1.5209749459373885,244.27999877929688,0.19692263447827396 7241,2022-07-08,242.6300048828125,244.8000030517578,240.88999938964844,244.0200042724609,307000.0,-0.009754303109842155,1.6508526827047914,-0.8323358764676151,67.43051427660848,48.43970338094671,1.4952554791912291,-2.6528531624707625,13.672534896826619,33.61687812221817,23.582468553374937,4.130004882812472,-5.997386649523435,2.3515029907226506,-12.862259138795878,17.56526512024118,-5.255378074036628,9.958384055481929,-11.897067473367315,68.44492762420886,5.052098866146167,7.60688106475927,7,1.584991455078125,3.5849990844726847,18.199993133544922,34.29499053955078,71.82998657226562,4,0.2176564995912207,1.3049171407955564,245.0200042724609,1.6916524851698922,241.7700042724609,3.947778359789586,241.2100067138672,0.2176564995912207 7242,2022-07-11,244.3699951171875,245.77999877929688,238.8600006103516,240.4499969482422,439400.0,0.0071713728696307655,1.0534102460194656,-2.8201438059169575,64.40887328209274,51.35893368053411,-1.4858142403465422,-5.610644656196655,10.746881690209307,31.494600840995076,23.977908126246966,6.919998168945284,-3.84375542282271,4.681993103027338,-8.744902581498934,18.10888878755361,-2.031454739235812,11.395440945290488,-12.731575399432614,84.17721169711992,17.66710454425673,6.713447842263138,7,-1.6599960327148438,1.8450088500976847,16.525005340576172,32.55500030517578,71.42001342773438,0,0.2101322057926578,1.6508526827047914,242.6300048828125,1.3049171407955564,245.0200042724609,1.6916524851698922,241.7700042724609,0.2101322057926578 7243,2022-07-12,237.75,248.0800018310547,236.1199951171875,242.7899932861328,376700.0,-0.027090048899059305,-1.881928269010514,-1.285713173557129,54.266086255485774,53.58795875681047,3.9138104651653975,0.24287905281084932,15.764233588457927,37.55564912984613,23.727734502903296,11.960006713867188,-2.217937779161616,-1.4435020446777287,-14.355905236025961,11.468901146670504,-7.899703640351845,5.012699550996388,-5.242317266267804,13.628795717334919,-50.751961968046864,6.456201595674118,7,3.8199996948242188,8.465003967285185,23.865001678466797,39.17499542236328,76.29998779296875,1,0.23545745945879348,1.0534102460194656,244.3699951171875,1.6508526827047914,242.6300048828125,1.3049171407955564,245.0200042724609,0.23545745945879348 7244,2022-07-13,238.2700042724609,240.32000732421875,232.0399932861328,233.5399932861328,260900.0,0.0021871893689207056,-1.1423033040264985,-0.938495493504404,53.967347044072554,55.444084020788445,3.592925983035542,0.16697124878066916,13.87313431758119,36.454247694162945,22.55933003357914,8.280014038085938,-2.0773318844523203,-1.1999977111816804,-13.762635951578716,11.362640529215355,-7.481316831380184,5.081321409016823,15.099990844726591,38.840446804502875,-23.702776247175777,6.2813191201985115,7,1.789993286132841,7.944999694824276,23.344997406005888,38.65499114990237,76.71998596191409,2,0.2607545578963353,-1.881928269010514,237.75,1.0534102460194656,244.3699951171875,1.6508526827047914,242.6300048828125,0.2607545578963353 7245,2022-07-14,235.8000030517578,236.3000030517578,231.0500030517578,234.4900054931641,332700.0,-0.01036639600626632,3.5454593494860887,0.2769544431038778,44.41640133571479,55.82484217875164,6.015110292063724,2.8790954440588337,14.931510571937508,38.509881186145606,21.26111128542209,7.220001220703097,-1.599845368122402,-3.7299987792968636,-16.205865677217048,8.74586811862332,-9.967932228256956,2.5079346696632285,17.14339202880859,27.89195737215499,-29.08177273970678,6.2379334489600975,7,3.7649993896484375,9.400001525878906,26.16500473022461,41.12499237060547,72.18000793457031,3,0.2705258374069275,-1.1423033040264985,238.2700042724609,-1.881928269010514,237.75,1.0534102460194656,244.3699951171875,0.2705258374069275 7246,2022-07-15,240.69000244140625,241.6499938964844,237.72999572753903,239.2400054931641,338900.0,0.020737910629182954,1.3264223132824648,1.1068699622606368,37.45858982816332,54.685182449405445,1.0576157349724724,-1.7086518660690615,8.94484378229123,33.202119089940766,20.099443879434887,5.849990844726591,0.22903427577469415,0.9125007629394588,-11.442603583846562,13.26760510972548,-5.265051410453566,7.090052936332484,11.377656958007805,56.605989903931444,4.818566148551554,6.177552173393011,7,-1.125,4.275001525878935,22.797504425048828,36.23499298095703,62.8800048828125,4,0.27961272637135104,3.5454593494860887,235.8000030517578,-1.1423033040264985,238.2700042724609,-1.881928269010514,237.75,0.27961272637135104 7247,2022-07-18,238.7700042724609,244.94000244140625,237.7700042724609,243.27999877929688,254000.0,-0.00797705824699868,-1.2027662731255124,-3.110347585423171,38.562721470970494,52.65184589826525,2.362241190036258,1.4430874639297429,9.757747910350389,34.79161778375172,18.143254674960872,7.169998168945341,1.6111646245836653,-1.7424972534180085,-11.67454048270821,8.189545975872193,-6.708518868063095,3.223524361227078,12.456948873046883,45.331777886491636,-3.065626750504137,4.9660216146451,7,0.7949981689453409,3.0550003051758097,25.51250076293948,38.15499114990237,63.27998352050784,0,0.3169995637150771,1.3264223132824648,240.69000244140625,3.5454593494860887,235.8000030517578,-1.1423033040264985,238.2700042724609,0.3169995637150771 7248,2022-07-19,247.57000732421875,248.16000366210938,237.6499938964844,241.1100006103516,387200.0,0.036855563489106125,1.7513116767692833,-1.4323757388341576,59.92701765119948,53.09546446387566,-6.080109452275451,-6.323313981066406,0.5912818177229724,25.8403408714845,16.245012617884935,10.510009765624972,2.7149348646354383,6.195505523681646,-2.979176360419075,15.370187407782367,1.6081645816312857,10.782846465732007,2.8498678175390353,96.55174566426564,44.83819754949488,4.587340942050366,7,-7.965003967285156,-10.190010070800781,14.232498168945312,29.35498809814453,53.5,1,0.27555842469787506,-1.2027662731255124,238.7700042724609,1.3264223132824648,240.69000244140625,3.5454593494860887,235.8000030517578,0.27555842469787506 7249,2022-07-20,253.47000122070312,253.92999267578125,246.6499938964844,247.8699951171875,368600.0,0.02383161821681301,1.233132222778687,0.8668731088923728,64.40459195165202,53.8713492328844,-11.33826470019278,-11.207798261234132,-5.396889075737079,19.69698230910717,14.662999591917988,7.279998779296847,3.1394723974985936,11.085999298095714,1.2427161638778443,20.929282432313585,6.164357730986779,16.00764086520465,-22.419998168945312,97.98954692446561,42.2932286495231,4.92164156710893,7,-10.980003356933594,-15.810005187988281,5.3025054931640625,23.454994201660156,51.57000732421875,2,0.23900258918418116,1.7513116767692833,247.57000732421875,-1.2027662731255124,238.7700042724609,1.3264223132824648,240.69000244140625,0.23900258918418116 7250,2022-07-21,256.82998657226557,257.64999389648443,253.17999267578125,253.17999267578125,280300.0,0.013255948772560311,-1.4493198331146233,0.6517839139841098,65.64455392191655,53.6729091934742,-14.35657707502611,-13.471436230594009,-8.372936878790739,16.028469037938294,13.25922756151027,4.470001220703182,3.17869926431959,13.311485290527287,2.307087342872478,24.315883238182096,7.8092863166998825,18.81368426435469,-25.32238372802729,95.89996337890568,36.123552689302606,5.502198973827406,7,-12.479988098144446,-17.309989929199133,-5.249984741210852,17.285003662109432,38.12002563476568,3,0.22645332205297075,1.233132222778687,253.47000122070312,1.7513116767692833,247.57000732421875,-1.2027662731255124,238.7700042724609,0.22645332205297075 7251,2022-07-22,253.7400054931641,258.42001342773443,252.3800048828125,257.20001220703125,398800.0,-0.012031231712236301,1.0474573465782664,-0.9479486300510926,59.73653586118199,53.15376059115077,-10.644268427648143,-9.89400246412302,-5.142679419697714,18.88654074404073,12.419685797232225,6.040008544921932,3.2217710728449163,9.590003967285185,-2.2502671809017727,21.430275115472142,3.669868393191706,15.510139541378663,-21.186707006835974,77.46748419023429,15.700434343551436,5.920135574093486,7,-9.004997253417969,-13.834999084472656,-2.9850006103515625,19.54998779296872,37.159988403320284,4,0.2137621357252839,-1.4493198331146233,256.82998657226557,1.233132222778687,253.47000122070312,1.7513116767692833,247.57000732421875,0.2137621357252839 7252,2022-07-25,251.9600067138672,254.41000366210938,250.47999572753903,254.41000366210938,567100.0,-0.007015049817774455,2.2081737386571234,0.7080902295429046,61.366051947699994,53.94264566806346,-8.576291837636006,-8.496873384545495,-3.2002210993233575,20.517089711740596,12.493040544149963,3.930007934570341,2.863557314130503,7.7765045166015625,-4.152287294964822,19.70529632816792,1.8121086108183704,13.740900422384755,-17.854705331054703,68.8974451653852,4.219984458137731,5.964395905783181,7,-7.224998474121065,-12.055000305175753,-1.205001831054659,21.329986572265625,37.18998718261719,0,0.20483409761518745,1.0474573465782664,253.7400054931641,-1.4493198331146233,256.82998657226557,1.233132222778687,253.47000122070312,0.20483409761518745 7253,2022-07-26,250.25999450683597,251.22999572753903,248.94000244140625,251.0200042724609,290100.0,-0.006747150983218542,2.881368644287109,0.31020845400245556,58.7652249310472,54.47574321106064,-5.492740430525373,-6.989841333071496,-1.445387453522926,21.9042418074242,12.700772395199433,3.0200042724609375,2.062941626701843,5.971492767334013,-6.140241853172682,18.083227387840708,-0.08437454291933477,12.02736007758736,-14.695810401328174,30.671152250570348,-32.620730214673,6.055867310253347,7,-5.524986267089844,-9.66498565673831,-4.044990539550781,18.489997863769503,35.060012817382784,1,0.20694475514630484,2.2081737386571234,251.9600067138672,1.0474573465782664,253.7400054931641,-1.4493198331146233,256.82998657226557,0.20694475514630484 7254,2022-07-27,260.85000610351557,262.42001342773443,252.9199981689453,252.9199981689453,496400.0,0.042316038636332376,-1.3959661420701661,-10.434086893672404,64.19222635878396,56.67305710251278,-14.016978477728998,-16.75004895677793,-12.1117147282053,11.138173041265247,12.6202616108189,12.160018920898466,1.674346943492253,15.489504241943308,1.539993427790705,29.439015056095883,8.51474883486702,22.464259649019596,-23.914472238674165,88.35307088539311,27.271364222271316,6.974755407076293,7,-10.815002441406136,-14.555000305175696,-15.14250183105463,7.899986267089901,30.690002441406307,2,0.15418823185590536,2.881368644287109,250.25999450683597,2.2081737386571234,251.9600067138672,1.0474573465782664,253.7400054931641,0.15418823185590536 7255,2022-07-28,264.989990234375,267.51998901367193,259.760009765625,262.22000122070307,318200.0,0.015871129131645567,-1.0182074329821367,0.34930469635425954,69.43671895476164,60.226182561023705,-15.17694119528494,-19.956035292847105,-16.21410339477029,6.9917951376529,12.468544544298648,7.759979248046932,2.5536916907500142,18.386988830566395,2.1552193823077914,34.618758278825,10.271104106437093,26.502873554695697,-26.015698004502156,86.38320447941842,25.149241883741922,8.115884724129309,7,-12.404998779296818,-15.704994201660128,-19.399986267089815,3.7600021362304688,23.930023193359375,3,0.15113785345296993,-1.3959661420701661,260.85000610351557,2.881368644287109,250.25999450683597,2.2081737386571234,251.9600067138672,0.15113785345296993 7256,2022-07-29,265.48001098632807,267.10000610351557,262.95001220703125,264.20001220703125,427900.0,0.0018492047624880659,-1.195764675488211,0.46209525488335274,68.75779277654698,63.58119048386554,-13.165152779375546,-19.58768161786861,-16.70583774228959,6.695039878215084,12.627337135358419,4.149993896484318,3.5697018810310226,17.694509124755797,-0.410901124853126,35.79991937436475,8.641803999951321,26.747214249560272,-23.65114907807532,89.02056242393127,29.421045247533257,9.05270512480447,7,-12.895019531249886,-16.195014953613196,-21.46000671386713,3.2699813842774006,24.940002441406307,4,0.11100647883512726,-1.0182074329821367,264.989990234375,-1.3959661420701661,260.85000610351557,2.881368644287109,250.25999450683597,0.11100647883512726 7257,2022-08-01,269.10000610351557,269.33999633789057,261.32000732421875,262.0599975585937,575500.0,0.013635659813852952,1.1329789176795093,5.500011920940568,79.42557965937411,65.74769737366272,-13.4441922696939,-22.40141636378746,-19.806783801048766,3.084867301968359,13.032319120055702,8.019989013671818,5.630504315808253,20.07350387573237,-0.2827745169292939,40.429782268394035,9.895364679401553,30.25164307206319,-24.70203148472089,98.82357693049919,32.02897833156851,10.178139196330832,8,-11.105010986328068,-18.905006408691378,-27.515003204345646,-0.3500137329100994,27.649993896484432,0,0.08101072946309396,-1.195764675488211,265.48001098632807,-1.0182074329821367,264.989990234375,-1.3959661420701661,260.85000610351557,0.08101072946309396 7258,2022-08-02,289.69000244140625,289.70001220703125,285.6499938964844,286.2900085449219,919800.0,0.07651429160492196,1.368422461563172,0.48295309228521766,85.05591180442622,68.0422884684154,-30.654828433693865,-41.29015687652418,-39.906629677692194,-17.579217923993156,13.566424989459588,20.600006103515682,8.404658515711219,38.2395004272461,11.315814980315508,65.16318587417669,24.77765770378079,51.70134315071141,-42.29898521632006,99.97278476942768,28.417686341135934,13.461842723465296,8,-20.3699951171875,-29.31499481201172,-48.38500213623047,-20.94001007080078,8.8699951171875,1,-0.0018640910641405384,1.1329789176795093,269.10000610351557,-1.195764675488211,265.48001098632807,-1.0182074329821367,264.989990234375,-0.0018640910641405384 7259,2022-08-03,288.260009765625,295.3999938964844,287.8299865722656,294.8800048828125,606100.0,-0.004936285904690418,-1.0240548986968903,-1.947060882677653,86.27940984975262,70.33505023817497,-26.564429506209194,-38.15489078702572,-38.0378080304321,-16.198690701767077,14.504503666387821,7.57000732421875,11.518922284451207,34.48500747680663,3.377842031982482,65.5921729216308,18.931424754394527,50.0385901992187,-34.94573324306651,79.96636557232044,2.7688659864068796,15.553582722412083,8,-16.090011596679688,-25.035011291503906,-46.46250915527344,-19.51001739501953,17.8800048828125,2,-0.010199133913152525,1.368422461563172,289.69000244140625,1.1329789176795093,269.10000610351557,-1.195764675488211,265.48001098632807,-0.010199133913152525 7260,2022-08-04,293.2699890136719,293.510009765625,287.7099914550781,289.05999755859375,420700.0,0.01738007034732414,1.4733379749224051,-0.6359508399255038,86.30214107794298,73.28678415114841,-28.901058747250715,-41.492082413920485,-42.54685239308509,-21.209386038183993,15.714581852120247,5.800018310546875,13.291442140152128,37.082487487792946,1.6508165248966407,72.51415845068922,19.366652006344793,54.7983229692411,-33.22199771128527,93.7499832099526,13.371627064504935,17.71583548144814,8,-21.099990844726562,-30.04499053955078,-51.47248840332031,-24.519996643066406,18.050018310546875,3,-0.0058989345434501406,-1.0240548986968903,288.260009765625,1.368422461563172,289.69000244140625,1.1329789176795093,269.10000610351557,-0.0058989345434501406 7261,2022-08-05,295.44000244140625,295.6099853515625,289.20001220703125,289.95001220703125,281300.0,0.007399370917674064,1.198978203061203,1.3040383318956457,88.99134676983668,76.35626135360803,-27.417069039682076,-41.63762961276021,-44.11752314986569,-23.273777216903113,16.95874359591281,6.40997314453125,14.57313039229058,36.61200103759768,-2.268853485443003,75.49285556063836,17.17157377607731,56.05242829911802,-29.735690723964012,99.50427815958149,14.085822576979112,19.440427261520345,8,-23.165008544921875,-32.110008239746094,-53.64250183105469,-26.69001007080078,7.279998779296875,4,-0.022068741401953362,1.4733379749224051,293.2699890136719,-1.0240548986968903,288.260009765625,1.368422461563172,289.69000244140625,-0.022068741401953362 7262,2022-08-08,295.7200012207031,300.8800048828125,294.6199951171875,295.6300048828125,584900.0,0.0009477348259649965,-4.9336139193821325,0.016392804731622714,87.52924503797702,79.55226358771135,-23.28566266917113,-39.92009011526767,-43.833504474759025,-23.53534839528129,18.17598432890292,6.260009765625,15.69660985527645,34.32449951171873,-7.2265308218565565,75.87552984529401,13.548984344931114,55.10001467850637,-24.632668249119263,66.11950137960193,-17.151622847839292,20.775515166787635,8,-18.81999969482422,-29.75499725341797,-53.57749938964844,-26.970008850097656,6.3599853515625,0,-0.017922317635232332,1.198978203061203,295.44000244140625,1.4733379749224051,293.2699890136719,-1.0240548986968903,288.260009765625,-0.017922317635232332 7263,2022-08-09,293.7300109863281,295.9599914550781,290.2799987792969,292.0400085449219,516000.0,-0.006729305512513606,-1.1804102576117899,18.77856900644286,83.41636511287317,81.68827900483238,-16.18278267924586,-35.332710911391416,-41.50311740813322,-21.67451493458725,18.986210399446477,5.67999267578125,17.558607752021402,29.535508728027366,-12.84259196237673,71.91360941843146,8.34645838282529,50.724559073229415,-16.684143632498547,45.7100485453766,-34.22459317943167,21.189050345202048,8,-13.410003662109375,-27.76500701904297,-49.737510681152344,-24.980018615722656,8.819976806640625,1,0.010281513296959144,-4.9336139193821325,295.7200012207031,1.198978203061203,295.44000244140625,1.4733379749224051,293.2699890136719,0.010281513296959144 7264,2022-08-10,300.3999938964844,302.0,298.010009765625,301.1000061035156,429000.0,0.022707870018997545,2.1919921875,-0.41420780815486297,84.28012322290823,83.33754614573755,-18.609616065905016,-39.11485262276233,-48.07636125725304,-28.46683735821665,19.59270666065093,8.269989013671875,19.90959145937896,33.09899215698243,-10.372214246940814,76.57019856090568,11.36338895502081,54.83459535894406,-18.587299036858212,88.80332297572903,10.438407290650204,21.735603201961624,8,-18.739990234375,-33.87499237060547,-56.18749237060547,-31.650001525878906,-0.32000732421875,2,-0.006125154378414099,-1.1804102576117899,293.7300109863281,-4.9336139193821325,295.7200012207031,1.198978203061203,295.44000244140625,-0.006125154378414099 7265,2022-08-11,299.5899963378906,303.3500061035156,298.3399963378906,303.3500061035156,395000.0,-0.0026963967212092488,1.664891890137004,5.3713488534309874,87.41636239975753,85.4107205483165,-13.829818001830688,-35.07937291675739,-47.041965362036024,-27.91781839118869,20.17017552026369,5.010009765625,22.84238343852587,29.09949493408203,-13.999169292835234,72.1981591609993,7.55016282062337,50.648827047540664,-13.739840450189718,73.42748136054539,-4.84230369937157,21.54933211345864,8,-17.254989624023438,-32.389991760253906,-54.85749435424805,-30.840003967285156,3.30999755859375,3,0.021863274443781666,2.1919921875,300.3999938964844,-1.1804102576117899,293.7300109863281,-4.9336139193821325,295.7200012207031,0.021863274443781666 7266,2022-08-12,307.989990234375,308.1000061035156,300.2799987792969,301.44000244140625,413200.0,0.02803829900585364,1.3101875225387667,-1.7420135056165185,91.26528885739289,86.72624379254081,-17.394890820857313,-40.24213963653915,-55.06567897736292,-36.50656830034171,21.57567818712292,8.510009765625,25.059944869972867,34.134489440917946,-9.670768793046875,77.93974767488277,12.231860323935564,56.03711855790036,-18.63986430351116,99.38262725071327,19.10412784470209,21.902629116982407,8,-11.114990234375,-38.41498565673828,-62.77499008178711,-44.97498321533203,-16.949981689453125,4,0.010812095183059922,1.664891890137004,299.5899963378906,2.1919921875,300.3999938964844,-1.1804102576117899,293.7300109863281,0.010812095183059922 7267,2022-08-15,314.4599914550781,315.95001220703125,305.2699890136719,306.42999267578125,577400.0,0.021007180187185837,-1.0637713807205682,1.225956296883008,94.17838849369876,87.73985231357109,-18.722829840942268,-42.953121294325115,-61.324047834919156,-43.18917672072456,23.595461664461272,10.680023193359375,27.015862993019027,36.81999130249022,-7.299611621392785,80.93959422637323,14.760189840548719,58.87979276443173,-21.35988948968395,94.19548121333166,7.326303461739087,22.059801461941504,8,-12.629989624023438,-40.959983825683594,-69.24499130249023,-53.474998474121094,-26.8599853515625,0,-0.037333812101346786,1.3101875225387667,307.989990234375,1.664891890137004,299.5899963378906,2.1919921875,300.3999938964844,-0.037333812101346786 7268,2022-08-16,315.7900085449219,317.6300048828125,311.5,311.5400085449219,631900.0,0.00422952720849934,-1.8313998562226013,0.5292653357504171,93.32810266234736,88.5230404038594,-17.836963651257406,-41.0129731386607,-62.36619788403101,-44.55106581506095,26.136341297414194,6.1300048828125,29.35654652057866,34.739008331298805,-10.134104503553601,79.61212116615121,12.30245191387263,57.17556474872498,-18.119924531200297,90.62183080627399,3.7775835328613283,22.436556417426196,8,-13.120010375976562,-41.45000457763672,-71.32750701904297,-54.805015563964844,-35.69000244140631,1,-0.04341499604698851,-1.0637713807205682,314.4599914550781,1.3101875225387667,307.989990234375,1.664891890137004,299.5899963378906,-0.04341499604698851 7269,2022-08-17,314.04998779296875,317.2699890136719,309.9700012207031,310.44000244140625,464500.0,-0.0055100563819947546,-2.20879445182234,0.8494083180147058,90.2131127529457,88.95759281219304,-13.470479460078536,-36.36626601919352,-60.36258776656052,-42.96129636828607,28.742118483238045,7.29998779296875,31.063805643626324,29.9699882507324,-15.241345099573323,75.18132160103812,7.364321575579538,52.57565492588526,-12.387919605428976,81.44108085018867,-5.235876914508239,22.605666675152854,8,-10.634979248046875,-39.709983825683594,-70.15748596191406,-53.06499481201172,-37.98999023437506,2,-0.03661837429390746,-1.8313998562226013,315.7900085449219,-1.0637713807205682,314.4599914550781,1.3101875225387667,307.989990234375,-0.03661837429390746 7270,2022-08-18,314.989990234375,315.2699890136719,311.3299865722656,313.2900085449219,301700.0,0.0029931618466609855,2.4867598406589697,0.4709109660839279,90.2847794961544,89.10130755956166,-12.298848728861515,-34.49419484850779,-61.0297356722366,-44.03451673583618,31.103398017951893,3.94000244140625,30.19104445673753,28.00199050903319,-17.311054358770207,73.31503537683659,5.345468075131521,50.65851294293486,-10.134334707780681,84.78378259531243,-1.5307658813857756,22.656522433901692,8,-11.034988403320312,-40.649986267089844,-71.85248947143555,-54.00499725341797,-40.239990234375,3,-0.047334849120174494,-2.20879445182234,314.04998779296875,-1.8313998562226013,315.7900085449219,-1.0637713807205682,314.4599914550781,-0.047334849120174494 7271,2022-08-19,307.9800109863281,312.42999267578125,307.44000244140625,312.42999267578125,356600.0,-0.02225460956023062,1.242701468278733,-2.617664482541962,79.9815124753139,88.26267060815466,-3.713521141515571,-24.466764561018522,-53.628659875664425,-37.21966966446905,33.47234816761151,7.54998779296875,29.259825495306927,18.280010986328136,-25.1060859225434,61.6661078951997,-3.413037468107632,39.973059440763905,-0.5694855884901813,21.92571596467274,-60.212051798333285,21.69304845443578,8,-4.0250091552734375,-30.340011596679688,-65.59750747680664,-47.530006408691406,-33.02001953125006,4,-0.016494632471680926,2.4867598406589697,314.989990234375,-2.20879445182234,314.04998779296875,-1.8313998562226013,315.7900085449219,-0.016494632471680926 7272,2022-08-22,303.57000732421875,306.4200134277344,301.8699951171875,303.0,526200.0,-0.014319123010568147,-2.215541225440507,-0.1280920605965011,64.26224059103538,86.13443455017267,2.1535796108175305,-16.856250743556586,-48.70568273065646,-33.18826268305361,35.9138507117299,6.110015869140625,27.879775972237326,11.28950729370115,-28.647466936018134,51.22648152342043,-8.67897982115852,31.25799440856082,14.05999755859375,10.786872802193546,-66.24064682000643,19.96848711485965,8,4.25,-25.930007934570312,-61.30500411987305,-43.12000274658203,-22.17999267578125,0,-0.04127548333822906,1.242701468278733,307.9800109863281,2.4867598406589697,314.989990234375,-2.20879445182234,314.04998779296875,-0.04127548333822906 7273,2022-08-23,302.04998779296875,305.4100036621094,301.8399963378906,303.32000732421875,308000.0,-0.005007146604000923,-3.224854635414786,-2.2280758111146803,64.14356720753204,83.8970394373531,5.562898644691359,-11.865675681170558,-46.40446444454079,-31.981761836604505,38.67613583493325,3.57000732421875,26.04448454002943,7.17998809814452,-27.678157251909397,42.03813344819844,-10.249084576882467,24.609060773171507,15.264816894531236,1.3609303613457013,-72.18449263383384,17.429072675026962,8,5.9350128173828125,-24.409988403320312,-61.354984283447266,-41.59998321533203,-23.379974365234318,1,-0.047839702941347095,-2.215541225440507,303.57000732421875,1.242701468278733,307.9800109863281,2.4867598406589697,314.989990234375,-0.047839702941347095 7274,2022-08-24,301.07000732421875,303.9599914550781,300.29998779296875,302.1499938964844,378800.0,-0.00324443141319275,-1.7938685893329296,0.8503700499807766,58.720950466942135,80.70866033370696,7.429172213964932,-8.135109681513313,-44.15822122594318,-31.258875915082626,40.33938240206586,3.660003662109375,24.682854625375057,4.189007568359386,-26.835182035232833,35.213197171951606,-11.323087233436695,19.701102370155468,15.625805029296885,5.143750624315801,-63.12590388331816,15.512094801796096,8,7.8849945068359375,-18.930007934570312,-62.57750701904297,-49.150001525878906,-24.3800048828125,2,-0.0696515784055528,-3.224854635414786,302.04998779296875,-2.215541225440507,303.57000732421875,1.242701468278733,307.9800109863281,-0.0696515784055528 7275,2022-08-25,305.0400085449219,306.489990234375,301.1099853515625,302.70001220703125,413500.0,0.013186305922621822,1.053452764366377,-2.166690214473424,60.3181517311776,77.27008954190526,4.820480340129848,-9.43453523589858,-46.849682893844374,-35.49743069165464,41.712293780126316,5.41998291015625,24.085146979897104,6.1565078735351335,-21.147663218828768,33.460678965899035,-7.495577672646846,19.808593419717113,10.672054334960933,39.0768247642625,-24.199144721097667,13.65208554618195,8,3.92498779296875,-21.7550048828125,-64.96501159667969,-54.82500457763669,-20.680023193359375,3,-0.09500396726503635,-1.7938685893329296,301.07000732421875,-3.224854635414786,302.04998779296875,-2.215541225440507,303.57000732421875,-0.09500396726503635 7276,2022-08-26,294.95001220703125,304.9800109863281,294.5899963378906,304.9800109863281,413200.0,-0.033077616231461326,1.0717878191338848,-4.286330972781929,49.316537194018274,72.2854393974963,14.378260713319776,3.137334178499259,-35.60878413661226,-25.750640161161982,42.82572479380695,10.45001220703125,22.54955724736908,-5.406988525390602,-27.87317137033682,17.059194319555615,-16.640079947863683,5.826102897082478,19.837326167636718,3.025344989857388,-57.416904012910514,11.2330914224731,8,11.159988403320312,-11.665008544921875,-53.01501464843747,-48.735008239746065,-0.100006103515625,4,-0.06848622265135718,1.053452764366377,305.0400085449219,-1.7938685893329296,301.07000732421875,-3.224854635414786,302.04998779296875,-0.06848622265135718 7277,2022-08-29,290.8999938964844,294.6000061035156,290.44000244140625,291.1099853515625,442200.0,-0.013731202383216345,-6.363005374456478,0.020936339046378812,47.57662580932451,67.20194196938266,16.466463603999273,9.385491190033576,-30.054979378421194,-22.02679312365126,43.60804361414036,4.510009765625,20.78891274356687,-10.54700622558596,-28.235169421302658,7.141156970130737,-19.39108782344431,-1.7029246277276116,22.27155711524142,2.8659925540855555,-56.984384698192066,8.84408159785836,8,12.955001831054688,-7.614990234375,-48.5799865722656,-44.68498992919919,8.8800048828125,0,-0.05479547190048584,1.0717878191338848,294.95001220703125,1.053452764366377,305.0400085449219,-1.7938685893329296,301.07000732421875,-0.05479547190048584 7278,2022-08-30,289.1499938964844,294.7300109863281,286.3599853515625,293.1199951171875,435300.0,-0.006015813120376801,1.3282301159153322,18.90553698590321,39.4800885334563,61.56493927832828,15.690165856501494,11.692438179913268,-26.992332473722,-20.5701472826608,42.830977342043575,8.370025634765625,17.613982300690168,-12.270005798339866,-30.035214814364736,5.4952032176850025,-21.1526103063523,-3.387401290327432,21.748402258209467,13.859949667990662,-40.57954556809339,8.882604508012426,8,11.664993286132812,-5.864990234375,-46.8299865722656,-42.93498992919919,11.610015869140625,1,-0.026837210485382013,-6.363005374456478,290.8999938964844,1.0717878191338848,294.95001220703125,1.053452764366377,305.0400085449219,-0.026837210485382013 7279,2022-08-31,285.32000732421875,292.6700134277344,285.2300109863281,290.6000061035156,489700.0,-0.013245674055371914,-1.725279884636667,1.3299740946582723,37.369460283674535,55.68545936583052,16.78092065611247,16.11721167163705,-21.962241608582303,-17.060680223723637,41.65882487944518,7.44000244140625,13.126742130845741,-15.952992248535168,-34.21831650112773,2.312332004057396,-25.08565437483145,-6.820330122238886,22.633779534099347,0.42331338540178887,-49.482194605323876,9.132662126296283,8,13.509994506835938,-0.04500579833984375,-42.654998779296875,-39.105003356933565,8.69000244140625,2,-0.023307141896038552,1.3282301159153322,289.1499938964844,-6.363005374456478,290.8999938964844,1.0717878191338848,294.95001220703125,-0.023307141896038552 7280,2022-09-01,291.5400085449219,291.55999755859375,283.0,283.95001220703125,625200.0,0.021800087834832782,1.2437814726080818,-1.437499638759645,34.85548408630777,50.6714562114965,7.693812987043202,10.288453732410517,-26.912842659843136,-23.647003857752622,40.3434407169532,8.55999755859375,8.980458222959555,-9.646492004394531,-28.08694026625176,8.793956257462696,-18.866716135323145,-0.42626787346591755,13.23244969131764,38.85352264033845,-4.595449525382904,9.220224130928623,9,3.204986572265625,-2.845001220703125,-43.37500381469721,-45.32500457763669,-1.660003662109375,3,-0.0509364261105435,-1.725279884636667,285.32000732421875,1.3282301159153322,289.1499938964844,-6.363005374456478,290.8999938964844,-0.0509364261105435 7281,2022-09-02,288.9200134277344,295.44000244140625,287.32000732421875,294.6000061035156,407100.0,-0.008986742952584503,1.2065248038744132,-0.7483524922700827,24.69285879306237,46.274858233943945,8.186745223240962,13.064780800238964,-23.252418013164913,-21.238403278972555,38.99038405762898,8.1199951171875,4.988576895691153,-11.940487670898449,-31.027860628070755,7.146885286273857,-21.484174149484602,-2.396801192312296,12.368851490706845,47.588523037823144,10.122476326176702,9.54368647858614,9,5.824981689453125,0.55499267578125,-37.985019683837834,-42.70500946044919,0.319976806640625,4,-0.015783012128761542,1.2437814726080818,291.5400085449219,-1.725279884636667,285.32000732421875,1.3282301159153322,289.1499938964844,-0.015783012128761542 7282,2022-09-06,290.4200134277344,293.1400146484375,286.8299865722656,290.75,385700.0,0.005191748339632429,1.4696706381199798,0.05809630242529094,24.945691615171143,41.919538723681626,5.168810252597268,11.749777619500037,-24.001288750244385,-22.9540790538461,37.26638010056917,6.310028076171875,0.64468826781075,-10.175488281250011,-29.70539318149713,9.354416618997107,-19.9404407313736,-0.410535831126424,7.942633103756236,59.64639848491539,27.71019824066947,9.764952450123573,9,4.324981689453125,-0.94500732421875,-39.485019683837834,-44.20500946044919,-2.160003662109375,1,0.01525374447681993,1.2065248038744132,288.9200134277344,1.2437814726080818,291.5400085449219,-1.725279884636667,285.32000732421875,0.01525374447681993 7283,2022-09-07,296.75,297.45001220703125,290.30999755859375,290.30999755859375,235200.0,0.021795972314561984,-1.2173950129367945,-19.51595301951355,34.33538847206441,39.21003183536188,-2.2261446085854004,5.963387574765022,-29.390200045781626,-29.559328500940865,36.23737425653095,7.1400146484375,-2.619161069181075,-3.9965011596679574,-23.34879483337744,15.355792514041525,-13.672647996522699,5.679645677186784,-13.75,95.15562895725009,66.61125559761463,9.676146836854732,9,-2.0050048828125,3.56500244140625,-42.65500259399414,-50.534996032714815,-7.20001220703125,2,0.010210610882213533,1.4696706381199798,290.4200134277344,1.2065248038744132,288.9200134277344,1.2437814726080818,291.5400085449219,0.010210610882213533 7284,2022-09-08,298.55999755859375,298.8500061035156,294.5400085449219,295.0,279200.0,0.006099402050863567,1.0821170573492556,0.552794442390985,35.35389312910647,36.43622532402064,-4.950195899657274,4.22509714051256,-29.936605254678625,-31.68044890136366,34.870110635233466,4.30999755859375,-4.119148556577102,-2.0945037841796648,-21.4712124610096,17.28220489265027,-11.782858122594632,7.593850554235303,-15.270997314453098,98.17029379655854,73.5697843585897,9.688354338414975,9,-4.5699920654296875,1.7550048828125,-33.71249008178711,-43.014991760253906,-20.230010986328182,3,0.00736874405486776,-1.2173950129367945,296.75,1.4696706381199798,290.4200134277344,1.2065248038744132,288.9200134277344,0.00736874405486776 7285,2022-09-09,306.1400146484375,306.8500061035156,299.32000732421875,300.7699890136719,369900.0,0.025388589066946743,1.2179644486392953,1.5084352015361668,48.37628289890042,36.3317526245631,-13.810041245185005,-2.992474446011329,-36.16243054168069,-39.545679142764016,33.62314273955728,8.290008544921875,-5.4069995252649505,5.158012390136719,-14.36381094076944,24.679835721042878,-4.602899275316361,14.918924055589798,-22.228574169921842,96.45359259530255,68.56053964102173,9.760911665453065,9,-11.215011596679688,-5.82501220703125,-38.4425163269043,-47.745018005371094,-20.530029296875,4,-0.03962240903640857,1.0821170573492556,298.55999755859375,-1.2173950129367945,296.75,1.4696706381199798,290.4200134277344,-0.03962240903640857 7286,2022-09-12,311.32000732421875,311.54998779296875,306.6000061035156,307.07000732421875,413000.0,0.01692033849848018,1.1019204851752022,0.7914301139431137,56.7473454539271,37.35072147396339,-18.353856102888187,-8.337676145197747,-39.95460111109003,-45.10037892381814,32.198651491108436,5.40997314453125,-6.180019690692006,10.17150421142577,-9.656389680255927,29.999398103107467,0.2575572655849214,20.08545115726662,-26.032252908203077,99.06965834387827,66.16194153545555,9.91394694584084,9,-14.045013427734375,-11.0050048828125,-43.62250900268555,-52.925010681152344,-21.27001953125,0,-0.06886805196261592,1.2179644486392953,306.1400146484375,1.0821170573492556,298.55999755859375,-1.2173950129367945,296.75,-0.06886805196261592 7287,2022-09-13,302.7200012207031,305.8299865722656,300.0,301.1199951171875,948400.0,-0.0276243283476455,-2.036454235510097,0.37647202435661764,50.51930990797417,38.57730162668759,-8.829359443170404,-0.6980882928124856,-30.11707464637493,-36.987332464860685,30.002456914226862,11.32000732421875,-7.64275526345665,2.1584976196289176,-16.6805606467841,20.997555886041937,-7.261031513577564,11.578026752835399,-15.331268134531228,58.427539397004566,20.640010355265417,9.419529133206504,9,-5.44500732421875,-2.404998779296875,-34.91750717163086,-44.220008850097656,-16.45001220703125,1,-0.04452963442115043,1.1019204851752022,311.32000732421875,1.2179644486392953,306.1400146484375,1.0821170573492556,298.55999755859375,-0.04452963442115043 7288,2022-09-14,302.0799865722656,309.25,299.2200012207031,303.9599914550781,814500.0,-0.002114213285731581,-1.6394818419826853,-1.1749985694939824,50.78695577115958,40.06813445863038,-6.886536067618749,-1.199349021745661,-28.122491511845737,-36.75911529463622,27.7179867877479,10.029998779296875,-7.7759667843329225,2.20398406982423,-15.248648036414579,19.65661617606304,-6.522331983295146,10.930300122943606,-12.75835310955,44.32679145219714,2.310487552191532,8.726316053119401,9,-4.80499267578125,-1.764984130859375,-30.647483825683594,-40.944984436035156,-21.529998779296875,2,-0.045749395593721376,-2.036454235510097,302.7200012207031,1.1019204851752022,311.32000732421875,1.2179644486392953,306.1400146484375,-0.045749395593721376 7289,2022-09-15,302.54998779296875,306.69000244140625,297.9100036621094,299.5400085449219,1420200.0,0.0015558833474413891,-1.8006424764546982,-1.601048633205636,47.947898301589255,41.52284714921721,-5.202540448247646,-2.714236110814568,-27.222587680496645,-37.45985672848525,25.48373802287659,8.779998779296875,-7.43417278271113,3.2489852905273438,-12.95016402851195,19.448134609566637,-4.850589368992303,11.34855995004699,-11.450085983832878,34.017518542135115,-8.0248284471512,8.099574659519645,9,-3.3600006103515625,-2.2349853515625,-29.407482147216797,-41.41498565673828,-12.79998779296875,3,-0.042968106179187004,-1.6394818419826853,302.0799865722656,-2.036454235510097,302.7200012207031,1.1019204851752022,311.32000732421875,-0.042968106179187004 7290,2022-09-16,300.0799865722656,300.7699890136719,290.8999938964844,300.20001220703125,1848000.0,-0.008163944208760987,14.666916947223097,-0.0398759010858655,54.83503543316825,44.87197788700675,-1.5575409991531615,-1.495187091460025,-23.4879118067106,-35.31506160133824,22.811459842234807,11.649993896484375,-6.422840459525162,1.5244842529297102,-12.910897376981438,15.959865882840859,-5.693206562025864,8.742175067885285,11.470001220703125,44.45518348237443,-2.418347839833821,7.21769081495557,9,-0.8899993896484375,0.235015869140625,-25.987483978271484,-38.384986877441406,-5.80999755859375,4,-0.0724806750641539,-1.8006424764546982,302.54998779296875,-1.6394818419826853,302.0799865722656,-2.036454235510097,302.7200012207031,-0.0724806750641539 7291,2022-09-19,302.8999938964844,303.1199951171875,296.2799987792969,296.2799987792969,466500.0,0.009397518829665774,-1.0664656746141505,-55.154843630816174,61.57853946731463,48.9422943150227,-2.4428328555066514,-4.970110329011391,-24.907352282887587,-38.2760105167913,20.698518989636078,6.839996337890625,-4.740383114070539,4.598492431640636,-9.307727820451987,18.50471268373326,-2.354617694405704,11.551602557686977,8.236994018554697,65.39507361635674,12.419731688356336,6.953110126046322,9,-1.970001220703125,-2.584991455078125,-28.132488250732422,-40.529991149902344,-3.970001220703125,0,-0.0570815744249592,14.666916947223097,300.0799865722656,-1.8006424764546982,302.54998779296875,-1.6394818419826853,302.0799865722656,-0.0570815744249592 7292,2022-09-20,291.0400085449219,300.6700134277344,287.9800109863281,300.45001220703125,635100.0,-0.0391547890080699,1.5766486452992114,-1.4214517526875772,51.525928364251705,50.85235430304351,10.632464791037592,6.22203500966998,-11.811831162753435,-26.648119958001985,18.96447338789331,14.91998291015625,-3.554614355342153,-6.6349929809570085,-20.670220465202533,7.400234503288516,-13.65260672307977,0.3826207611657537,19.6922394897461,14.386455755227951,-41.73826322348534,7.01761374212275,9,8.724990844726562,9.274993896484375,-7.815006256103516,-26.295005798339844,1.889984130859375,1,-0.0034016654854527317,-1.0664656746141505,302.8999938964844,14.666916947223097,300.0799865722656,-1.8006424764546982,302.54998779296875,-0.0034016654854527317 7293,2022-09-21,287.6000061035156,296.17999267578125,287.6000061035156,292.82000732421875,284100.0,-0.011819689185018967,-2.287350408362516,0.5547289255287063,51.852452439645475,52.685527559770065,14.123257749584411,8.984621224835223,-6.937377130387063,-23.618890550354934,17.126602680997625,8.579986572265625,-1.5930787888236182,-9.352496337890614,-23.917169383680516,5.212176707899289,-16.634832860785536,-2.070159814995691,22.222152449218754,0.0,-60.561060997403956,7.282336522894941,9,11.974990844726562,12.714996337890625,0.06499862670898438,-18.93000030517578,4.470001220703125,2,-0.0046245377664040355,1.5766486452992114,291.0400085449219,-1.0664656746141505,302.8999938964844,14.666916947223097,300.0799865722656,-0.0046245377664040355 7294,2022-09-22,280.10000610351557,287.0899963378906,278.45001220703125,286.3299865722656,667100.0,-0.026077885399281242,1.229673324092742,1.193482569322252,40.89461866634018,51.85423153393004,20.930386275469573,15.634646704875081,1.922735232993773,-16.449389122590162,15.72909074181658,9.149993896484375,0.17063676002140937,-15.803996276855514,-32.04353100067988,0.4355384469688488,-23.923763638767696,-7.684228914943333,28.388823302265678,6.6882652594179195,-54.27979518181211,8.11976736191217,9,14.899993896484432,17.759994506835994,8.404994964599666,-10.5900039672851,21.910003662109432,3,0.0016065036760009033,-2.287350408362516,287.6000061035156,1.5766486452992114,291.0400085449219,-1.0664656746141505,302.8999938964844,0.0016065036760009033 7295,2022-09-23,276.0599975585937,279.04000854492193,273.0599975585937,276.95001220703125,326900.0,-0.014423450399457804,1.3589752850108867,0.1428599420017321,39.99065090685725,49.99237658425561,22.63515676094147,18.332123445535615,7.383581164062093,-12.758583974786006,14.227307903225434,7.040008544921875,0.9050110510771106,-18.395004272460994,-36.28947672161644,-0.5005318233055505,-27.342240497038745,-9.447768047883244,30.025726471287555,9.980040730716343,-50.504266523950605,8.947236224577724,9,15.095001220703182,18.10499572753912,12.817508697509822,-6.549995422363224,25.860015869140682,4,0.04959067797753125,1.229673324092742,280.10000610351557,-2.287350408362516,287.6000061035156,1.5766486452992114,291.0400085449219,0.04959067797753125 7296,2022-09-26,274.75,279.47000122070307,273.8099975585937,276.60000610351557,410100.0,-0.0047453364130224385,-2.03484557169146,2.0786243313672426,37.767362257604496,48.575493511992306,20.352445805497496,19.026702307378173,9.97084499720495,-11.666685213473613,13.582105018692392,5.660003662109375,1.3974862987928987,-18.695001220703148,-38.63516287522839,1.2451604338220932,-28.665082047965768,-8.724920393440527,28.03315138275252,6.120975987178618,-52.21924962356808,9.970080827262619,9,16.404998779296875,17.9949951171875,14.397502899169922,-5.239997863769531,50.25,0,0.07104636583684032,1.3589752850108867,276.0599975585937,1.229673324092742,280.10000610351557,-2.287350408362516,287.6000061035156,0.07104636583684032 7297,2022-09-27,274.95999145507807,279.8900146484375,272.57998657226557,278.48001098632807,292600.0,0.0007643001094743695,1.3059927797833701,1.9027069827288159,31.192819073979095,46.39836721230559,17.646284648991582,18.510330530387193,11.128791148889093,-12.078683591752053,13.494747551278047,7.310028076171932,0.32760206838673867,-17.68800964355472,-39.26363947374267,3.887620186633228,-28.475824558648696,-6.900194728460747,24.850844545258553,10.084763844437955,-41.79754926578654,10.78781491509398,9,14.67500305175787,17.10499572753912,15.837509155273494,-5.449989318847599,43.55001831054693,1,0.08717632370387718,-2.03484557169146,274.75,1.3589752850108867,276.0599975585937,1.229673324092742,280.10000610351557,0.08717632370387718 7298,2022-09-28,281.3900146484375,282.739990234375,274.29000854492193,277.02999877929693,367900.0,0.02338530474681777,1.3937736933790217,-1.238633999167691,36.27500439101501,45.10137900001956,8.909697899576429,12.088947744362372,5.885933099659496,-18.34788787508205,13.787624281758603,8.449981689453068,-1.7638186890152951,-10.869987487792969,-32.982891093150215,11.242916117564278,-21.926439290471592,0.1864643148856544,15.153119420530572,60.71689970218581,14.082888289252097,11.056451802678612,9,6.4599761962890625,10.674972534179688,11.339988708496094,-11.880012512207031,37.90997314453125,2,0.04101061667650696,1.3059927797833701,274.95999145507807,-2.03484557169146,274.75,1.3589752850108867,276.0599975585937,0.04101061667650696 7299,2022-09-29,278.67001342773443,279.92999267578125,274.83999633789057,277.73001098632807,438300.0,-0.009666303276970822,1.9422276319503575,0.21559610552327046,26.19172687920519,41.91878916069033,8.812863999411377,15.057193952588875,9.595766048495534,-15.373633326957872,14.235745396082022,6.550018310546932,-3.0328442522244927,-13.25748901367183,-36.000772797307945,9.485794769964286,-24.629130905489887,-1.8858471218537716,14.99754294162932,59.94118760193877,18.798989839226586,11.371641891818069,9,9.17997741699213,13.394973754882756,14.142486572265568,-9.160011291503963,40.82998657226557,3,0.048085524996607676,1.3937736933790217,281.3900146484375,1.3059927797833701,274.95999145507807,-2.03484557169146,274.75,0.048085524996607676 7300,2022-09-30,276.69000244140625,282.9599914550781,275.989990234375,278.8800048828125,505800.0,-0.0071052172495109645,-2.8829799894591885,-2.3297837802737265,18.223552670635613,37.10156840550377,7.963538744655523,16.72514391498055,12.454690105637212,-12.93290477016825,14.84550333239808,6.970001220703125,-4.488651929111882,-14.49499969482423,-38.23914320617297,9.249143816524509,-26.3670714504986,-2.6229279391498608,14.447045552305724,39.59550997847928,5.541949723369505,11.872071755674364,9,9.93499755859375,15.374984741210938,18.857498168945312,-7.180000305175781,42.989990234375,4,0.09151038021180646,1.9422276319503575,278.67001342773443,1.3937736933790217,281.3900146484375,1.3059927797833701,274.95999145507807,0.09151038021180646 7301,2022-10-03,284.3599853515625,285.989990234375,277.260009765625,279.60000610351557,333300.0,0.02772049167833779,1.177055468247596,-2.173504082940858,32.86033771021421,35.0276138883885,-2.919980585503083,9.16596258250712,5.870481987613118,-20.199712257939723,14.93204919604922,9.29998779296875,-5.747264234649151,-6.597015380859375,-30.51963913734977,17.32560837563102,-18.5583272591046,5.364296497385851,4.550215271575894,87.84485877943379,54.52501838950033,11.961311878245207,10,0.0200042724609375,7.7050018310546875,11.7650146484375,-14.849983215332031,42.860015869140625,0,0.06175280975085817,-2.8829799894591885,276.69000244140625,1.9422276319503575,278.67001342773443,1.3937736933790217,281.3900146484375,0.06175280975085817 7302,2022-10-04,294.8500061035156,297.2799987792969,290.7799987792969,292.69000244140625,387100.0,0.036889932804659686,-1.1739090496190414,0.4537842602981193,44.29902493960016,34.188344166161244,-14.31845652887165,-1.0278562276189405,-3.332099230230426,-30.201666403577747,15.312285653960759,12.920013427734375,-7.189416641663058,3.671505737304699,-20.31214022064779,27.65515169525719,-8.320317241671546,15.663328716280944,-22.270019531250057,89.43021440632066,55.12730293299287,11.991822978976233,10,-9.920013427734375,-2.7850189208984375,-0.15250396728515625,-25.340003967285156,28.8800048828125,1,0.10225536127647006,1.177055468247596,284.3599853515625,-2.8829799894591885,276.69000244140625,1.9422276319503575,278.67001342773443,0.10225536127647006 7303,2022-10-05,299.7799987792969,301.44000244140625,292.0199890136719,292.0199890136719,413300.0,0.016720341101334135,-1.4278354569765612,3.5925910227609883,47.95934288534217,34.97331352382813,-19.37668906302588,-6.028283216212742,-6.83601635263102,-34.65515691767706,15.38638937792893,9.420013427734375,-9.3078037024639,8.449998474121116,-15.719393526479564,32.6193904747218,-3.6346975261792522,20.534694474421485,-26.70601196289067,93.75938616085516,56.965780027992125,12.084696000300346,10,-12.770004272460938,-7.7150115966796875,-6.209999084472656,-30.269996643066406,41.1199951171875,2,0.06247918828006083,-1.1739090496190414,294.8500061035156,1.177055468247596,284.3599853515625,-2.8829799894591885,276.69000244140625,0.06247918828006083 7304,2022-10-06,300.760009765625,305.25,297.7300109863281,299.6000061035156,427900.0,0.0032691006415328516,-2.069387094162416,0.14948481988359288,50.51221966759856,36.14237671946606,-19.129562481841333,-7.204397191522389,-6.690561341940452,-35.27458927083376,15.437009145515013,7.519989013671875,-10.000251163522876,9.320008850097679,-15.007441040825313,33.64745874102067,-2.8437160953638454,21.483733795559203,-26.55138232421882,84.65485736218075,46.813256227076195,12.1637249454615,10,-11.845016479492188,-8.695022583007812,-8.710014343261719,-31.25000762939453,34.5,3,0.06164376055776666,-1.4278354569765612,299.7799987792969,-1.1739090496190414,294.8500061035156,1.177055468247596,284.3599853515625,0.06164376055776666 7305,2022-10-07,294.010009765625,297.6400146484375,291.7900085449219,297.5400085449219,360500.0,-0.022443143306386082,2.13672325628963,-3.0430927889295205,43.67801124952744,36.79911549634638,-10.689724107778716,-1.4859253211391774,0.9962092543696599,-28.16622936687304,14.471990430086295,8.970001220703125,-10.660924553195343,3.17650909423827,-20.19385260035699,26.54687078883353,-8.508671753059389,14.861689941535928,-17.938899970703176,59.842821879333954,24.433726626592218,11.685180847297637,10,-5.0950164794921875,-1.9450225830078125,-1.9575080871582031,-23.81000518798828,40.3699951171875,4,0.08669769527471116,-2.069387094162416,300.760009765625,-1.4278354569765612,299.7799987792969,-1.1739090496190414,294.8500061035156,0.08669769527471116 7306,2022-10-10,289.8800048828125,296.1400146484375,284.0199890136719,294.3800048828125,359600.0,-0.01404715739475948,2.022442922374429,1.274787976242965,49.07318410063673,38.785822721530565,-4.679977006536262,1.007127836819734,6.018510645978552,-23.720915782079715,12.76528209414054,12.120025634765625,-9.997126981493466,0.11850433349610512,-21.169268739301458,21.40627740629367,-10.525382202902676,10.762390869894887,-12.058161675586007,27.60250982872503,-10.033476204710684,10.643886536398771,10,-0.1100006103515625,2.1849822998046875,1.839996337890625,-15.980003356933594,48.55999755859375,0,0.102801115258073,2.13672325628963,294.010009765625,-2.069387094162416,300.760009765625,-1.4278354569765612,299.7799987792969,0.102801115258073 7307,2022-10-11,289.239990234375,292.5799865722656,285.7200012207031,289.1499938964844,329300.0,-0.0022078606239027687,1.026586849021137,-0.019999186197916668,51.371681574047926,40.463231297423114,-2.013013720493177,0.6171134605879729,7.445080881169417,-22.529000753418018,11.896200004496048,6.8599853515625,-8.871771607743995,0.15249023437502274,-20.24264742115747,20.547627889907517,-10.045078593391224,10.35005906214127,-9.772457619582099,24.58784041169241,-17.07317973199298,10.197568827766244,10,0.8050079345703125,2.8249969482421875,2.8700103759765625,-14.899986267089844,46.71002197265625,1,0.13130968147092115,2.022442922374429,289.8800048828125,2.13672325628963,294.010009765625,-2.069387094162416,300.760009765625,0.13130968147092115 7308,2022-10-12,288.260009765625,291.3900146484375,286.8999938964844,290.8599853515625,317200.0,-0.0033881223269157656,1.4535403395257311,-28.889793150220413,57.6605308771076,43.95976507496782,0.04912406359721899,0.5361379675632634,8.552667872942266,-21.135331180391177,10.679497849900718,4.490020751953125,-7.37261906559246,-0.1364913940429915,-19.593046153459056,19.320063365373073,-9.864768773750995,9.591785985665013,-7.245529107719676,19.971825519466986,-25.03431128407735,9.72827737970802,10,2.3599853515625,3.8049774169921875,3.8499908447265625,-13.920005798339844,44.3599853515625,2,0.12304863671357902,1.026586849021137,289.239990234375,2.022442922374429,289.8800048828125,2.13672325628963,294.010009765625,0.12304863671357902 7309,2022-10-13,289.54998779296875,292.29998779296875,277.07998657226557,280.1099853515625,417000.0,0.004475050245063894,1.0374830968595983,-3.630804263110944,63.35377907960314,48.97423467596421,0.5193910405720317,-1.873773069001004,7.454016987131922,-22.022113417645187,9.869946230196009,15.220001220703182,-5.324361863974559,1.8034866333007926,-16.496398797967856,20.10337206456944,-7.346456082333532,10.953429348935117,15.70001220703125,60.65167408577279,10.751692781347408,9.149942715634337,10,1.6150054931640625,2.5149993896484375,7.980010986328125,-15.209983825683594,48.1400146484375,3,0.17734418327874835,1.4535403395257311,288.260009765625,1.026586849021137,289.239990234375,2.022442922374429,289.8800048828125,0.17734418327874835 7310,2022-10-14,278.32998657226557,294.7200012207031,277.70999145507807,293.3500061035156,403100.0,-0.03874978999731682,-1.0922508671040898,-1.5911033524068208,52.96258339676423,51.20781753002532,13.406304476555135,8.045734427957257,18.57740139038782,-10.462621645566799,9.82899637431696,17.010009765625057,-4.194548967652281,-8.329014587402412,-26.120853886660086,9.462824711855262,-17.224934237031277,0.5669050622264535,26.356613159179744,6.558227485313618,-46.860341688593756,8.89591964962884,10,12.835006713867244,13.73500061035162,18.822517395019588,-3.989982604980412,59.94000244140631,4,0.20454146495127334,1.0374830968595983,289.54998779296875,1.4535403395257311,288.260009765625,1.026586849021137,289.239990234375,0.20454146495127334 7311,2022-10-17,285.6099853515625,290.2699890136719,283.04998779296875,283.04998779296875,521000.0,0.026155998744342046,-4.640631332999547,-0.17043902994050844,57.89005083849837,52.71793151879179,7.065251661151933,-0.6282125137927324,11.213431264361475,-17.32621456932543,9.552823532210384,11.940002441406307,-1.937764726479486,-0.18451538085935226,-16.25012894494182,15.881098183223116,-8.217322162900587,7.848291401181882,18.524482116699232,48.355961994920825,-10.108478612582523,8.032806782041238,10,5.5550079345703125,6.4550018310546875,12.010017395019531,-11.269981384277344,57.1500244140625,0,0.17075740356632885,-1.0922508671040898,278.32998657226557,1.0374830968595983,289.54998779296875,1.4535403395257311,288.260009765625,0.17075740356632885 7312,2022-10-18,290.04998779296875,296.239990234375,286.9599914550781,293.8399963378906,515100.0,0.01554568351642538,1.1606525577578275,-1.4804734997496602,56.61066652254292,53.679189700702985,2.092848077098324,-5.424294127985888,6.730292806694365,-21.344993447328136,10.016482646488148,10.6300048828125,1.2036694262163223,4.30498809814452,-11.698554417656965,20.308530613946004,-3.696783159756251,12.30675935604529,13.543390057373074,67.6931040798937,9.120588041115212,8.00177125790075,10,1.1150054931640625,0.8650054931640625,8.745010375976562,-15.709983825683594,53.220001220703125,1,0.16683336212714206,-4.640631332999547,285.6099853515625,-1.0922508671040898,278.32998657226557,1.0374830968595983,289.54998779296875,0.16683336212714206 7313,2022-10-19,286.2699890136719,289.1600036621094,281.739990234375,288.32000732421875,416900.0,-0.01303223216128857,2.9785477602781754,0.5409007093911797,55.70911648490301,54.25662268040348,4.196191919130456,-1.8435664357749602,10.486495430612365,-17.266539136145298,10.711086141812387,8.30999755859375,2.834246525343758,0.591490173339821,-15.390635630505585,16.573615977185227,-7.399572728582882,8.582553075262524,16.79312101110844,47.96451296917199,-10.003821385987223,7.991062901922693,10,1.0900115966796875,4.6450042724609375,12.525009155273438,-11.929985046386719,56.300018310546875,2,0.17354254759476984,1.1606525577578275,290.04998779296875,-4.640631332999547,285.6099853515625,-1.0922508671040898,278.32998657226557,0.17354254759476984 7314,2022-10-20,280.54998779296875,289.0799865722656,278.52999877929693,287.760009765625,368600.0,-0.0199811417201331,1.1421348105736584,3.5170524748790473,52.745367014095386,55.26410665424436,7.54092947575424,4.123277352101866,15.900716574035926,-11.440859389149807,10.671061095499802,10.549987792968693,2.880442307229714,-5.15101013183596,-21.10130503040915,10.79928476673723,-13.126157581122584,2.8241373174506634,21.99345976276129,15.326478818032808,-43.10839954774296,7.975147449286601,10,6.1100006103515625,9.085006713867188,18.245010375976562,-6.209983825683594,64.48001098632812,3,0.18559974902812582,2.9785477602781754,286.2699890136719,1.1606525577578275,290.04998779296875,-4.640631332999547,285.6099853515625,0.18559974902812582 7315,2022-10-21,289.75,290.1700134277344,277.07998657226557,279.19000244140625,468500.0,0.03279277350680321,1.2964910214265164,-1.464627652820222,53.75192354590126,55.783966592607094,-2.6003701654373685,-4.214612830034525,6.52163734996094,-20.41372018631921,10.199042235757327,13.090026855468807,2.4369894457305463,3.364501953125,-12.008278374938584,18.737282281188584,-4.321888210906764,11.050892117156764,12.284178336060734,66.12740608599404,10.941245896045274,7.686390164031786,10,-3.0900115966796875,-0.8350067138671875,10.002494812011719,-15.409996032714844,50.329986572265625,4,0.1654529851299611,1.1421348105736584,280.54998779296875,2.9785477602781754,286.2699890136719,1.1606525577578275,290.04998779296875,0.1654529851299611 7316,2022-10-24,294.2699890136719,294.2799987792969,288.3500061035156,290.94000244140625,509200.0,0.015599616958315465,2.5402876845854627,0.3153397104297315,49.55965895926973,55.58263074652062,-7.188053298053717,-7.586179360086362,1.6006136720405948,-24.653378643071107,9.58109371498976,5.92999267578125,1.7242069646359823,6.9084915161132585,-7.818927708068202,21.63591074029472,-0.45521809597750007,14.272201128204017,7.265105487112976,89.71815843334637,37.25822388416729,7.36370961209074,10,-7.6100006103515625,-5.3549957275390625,5.482505798339844,-19.92998504638672,56.100006103515625,0,0.14952255290278926,1.2964910214265164,289.75,1.1421348105736584,280.54998779296875,2.9785477602781754,286.2699890136719,0.14952255290278926 7317,2022-10-25,298.92999267578125,299.8599853515625,292.79998779296875,293.9100036621094,589700.0,0.015835810093066893,1.0523325186410755,1.5075102871229964,49.35203068228822,54.65946405820735,-11.542832444053317,-10.918113137652938,-3.623122859514183,-29.125736155638492,8.707042704148446,7.05999755859375,2.1737833698923055,10.3699951171875,-4.0051650844909545,24.745155318865955,3.1824150163482727,17.557575218026727,2.115999666433197,95.91750339940118,46.67068208104435,7.1875801008392335,10,-10.460006713867188,-10.014999389648438,1.6925048828125,-24.589988708496094,57.339996337890625,1,0.14662301596943372,2.5402876845854627,294.2699890136719,1.2964910214265164,289.75,1.1421348105736584,280.54998779296875,0.14662301596943372 7318,2022-10-26,292.92999267578125,301.92999267578125,292.92999267578125,296.80999755859375,542200.0,-0.020071589158025982,-3.6391694195375175,-0.7729110307304173,44.45544631481044,52.55964930656371,-5.3760839419648505,-4.225903201302344,1.6889238102524473,-22.94313218235601,8.229281829539827,9.0,2.313449693417681,3.792996215820324,-10.293910688800167,17.879903120440815,-3.250457236489922,10.83644966813057,-15.850006103515682,63.782705072548396,18.229281968985433,7.04345345231024,10,-3.4250030517578125,-4.0149993896484375,7.110008239746094,-18.589988708496094,59.05999755859375,2,0.17184992181257308,1.0523325186410755,298.92999267578125,2.5402876845854627,294.2699890136719,1.2964910214265164,289.75,0.17184992181257308 7319,2022-10-27,292.07000732421875,297.6300048828125,291.29998779296875,294.75,602300.0,-0.00293580504920965,-1.9999855368016084,0.6907188925593833,48.501233529365166,52.0639437657416,-4.605342610777711,-2.4354161974819135,1.8928732709957785,-21.90863957589613,7.659530394515277,6.33001708984375,2.3095506938686867,2.2630111694335824,-10.976970713794685,15.50299305266185,-4.35697977218058,8.883002111047745,-14.493020629882892,60.32200028245648,15.891348841884316,6.619990941614141,10,-2.5650177001953125,-3.1550140380859375,7.874992370605469,-17.730003356933594,58.389984130859375,3,0.17290375161302118,-3.6391694195375175,292.92999267578125,1.0523325186410755,298.92999267578125,2.5402876845854627,294.2699890136719,0.17290375161302118 7320,2022-10-28,302.010009765625,302.5,292.4599914550781,292.4599914550781,426400.0,0.03403294481508379,-1.1026155591416749,-3.56344940672755,58.599184986019786,52.14273644879954,-12.106183487550652,-10.942262097116895,-8.631491127867776,-31.618075293214645,7.639491466332932,10.42999267578125,2.2302000742420773,10.937013244628929,-1.8566052290569246,23.730631718314783,4.540204007785974,17.333822481471884,-23.94596295166025,96.53716999484544,47.913337484870254,6.396809236842933,10,-12.220016479492188,-13.095016479492188,-5.580009460449219,-27.670005798339844,45.78997802734375,4,0.14244557340022457,-1.9999855368016084,292.07000732421875,-3.6391694195375175,292.92999267578125,1.0523325186410755,298.92999267578125,0.14244557340022457 7321,2022-10-31,301.9200134277344,304.07000732421875,298.2099914550781,300.8500061035156,495400.0,-0.00029799124194751503,1.1825032392989474,0.1120424369277965,59.05975440265875,52.41485732436797,-10.570955014095205,-9.98099055523005,-8.912963632516096,-31.19957224946222,8.05922675662879,5.860015869140625,1.740090683631479,9.969015502929665,-3.286686168831352,23.22471717469068,3.3411646670491564,16.596866338810173,-22.878528486328207,83.16373838565366,30.198302074225104,6.627850835880522,10,-11.345016479492188,-13.005020141601562,-9.260017395019531,-27.58000946044922,40.629974365234375,0,0.12639100240920254,-1.1026155591416749,302.010009765625,-1.9999855368016084,292.07000732421875,-3.6391694195375175,292.92999267578125,0.12639100240920254 7322,2022-11-01,325.0,327.989990234375,314.1600036621094,314.44000244140625,1346600.0,0.07644404327568677,-1.487408749108074,9.869089042267982,69.95004765888169,53.9971830103656,-31.48265603559139,-32.34473269994112,-31.961717119598006,-53.73175633143126,8.51988080971228,26.069976806640625,3.3790214940997885,31.54150238037107,11.684005265074234,51.39899949566791,21.612753822722652,41.47025093801949,-44.456803715625085,91.85066766035244,33.27785441820096,9.92874855764842,11,-22.465011596679688,-24.715011596679688,-33.05000305175781,-50.659996032714844,21.399993896484375,1,0.07806152343749995,1.1825032392989474,301.9200134277344,-1.1026155591416749,302.010009765625,-1.9999855368016084,292.07000732421875,0.07806152343749995 7323,2022-11-02,318.510009765625,330.3999938964844,316.4800109863281,326.5,789300.0,-0.019969200721153824,-1.3103729479757076,-0.7566280380313846,64.88488457086208,55.34601829445078,-22.281632714876537,-25.69709365343715,-25.46626182531304,-46.589781841400054,8.667746126010197,13.91998291015625,4.0653137711752265,24.115011596679665,1.4360293081282975,46.79399388523103,12.77552045240401,35.45450274095532,-34.17106996525007,69.59083817178661,10.814980915187526,11.339491144275678,11,-14.77001953125,-16.165008544921875,-27.660018920898438,-40.87001037597656,24.78997802734375,2,0.11855193899818883,-1.487408749108074,325.0,1.1825032392989474,301.9200134277344,-1.1026155591416749,302.010009765625,0.11855193899818883 7324,2022-11-03,319.29998779296875,322.6700134277344,311.1099853515625,317.29998779296875,516700.0,0.002480229829904035,1.6452998317003849,-0.2503131970544199,73.58665925951696,57.54987781818586,-18.99433002177949,-26.379370304764166,-26.209889968322614,-46.47865243795434,8.258160834728134,11.560028076171875,4.690988404653638,23.977990722656273,-1.1769218459817807,49.132903291294326,11.400534438337274,36.55544700697527,-30.354942582982858,70.74326465672151,5.14072029378876,12.577456284319018,11,-9.92498779296875,-16.67999267578125,-29.342498779296875,-41.65998840332031,28.660003662109375,3,0.10238021826233878,-1.3103729479757076,318.510009765625,-1.487408749108074,325.0,1.1825032392989474,301.9200134277344,0.10238021826233878 7325,2022-11-04,319.5,323.4700012207031,313.0,323.4700012207031,588700.0,0.0006264084393292624,4.274558187087302,-1.9850006103515625,71.24234190876322,59.959064812574034,-16.238123732784175,-25.899714701968378,-26.48825708360664,-45.79694483872697,8.579321906791865,10.470001220703125,5.817798235460771,22.90350341796875,-4.457718699889028,50.26472553582653,9.22289235903986,36.58411447689764,-26.40945992136426,66.1385738745281,-1.5775713117081835,13.6806110589289,11,-8.650009155273438,-16.305007934570312,-29.542510986328125,-41.86000061035156,32.42999267578125,4,0.0969013817060349,1.6452998317003849,319.29998779296875,-1.3103729479757076,318.510009765625,-1.487408749108074,325.0,0.0969013817060349 7326,2022-11-07,319.67999267578125,321.8299865722656,315.75,319.510009765625,383600.0,0.0005633573576877549,1.7203697635042876,-0.042816840778236435,69.6199344463709,62.21105411969434,-13.895964910034422,-25.015242202770764,-26.420848139661985,-45.10342220580003,9.767695528903852,6.079986572265625,7.829932068272967,21.59349670410154,-7.423223802347366,50.610217210550445,7.085136450877087,36.10185695732599,-22.858507215360646,44.42718262286524,-22.32971369108642,14.50836025322446,11,-8.830001831054688,-15.94000244140625,-30.334999084472656,-37.53999328613281,27.57000732421875,0,0.08796294970422736,4.274558187087302,319.5,1.6452998317003849,319.29998779296875,-1.3103729479757076,318.510009765625,0.08796294970422736 7327,2022-11-08,327.2200012207031,329.6199951171875,319.8999938964844,319.8999938964844,414100.0,0.023586113356080185,-1.6557353811775104,43.06319569120287,75.82946489687464,65.69705618436812,-18.998966121175044,-31.16166763706991,-33.49017445059678,-51.53086596386521,11.206158381518614,9.94000244140625,9.482925014654825,27.23450469970703,-4.213812902747918,58.68282230216198,11.510345898479557,42.958663500934506,-27.04066491667612,83.51481976601617,13.786756780070334,15.724158801227471,11,-16.370010375976562,-23.480010986328125,-38.99751281738281,-43.93499755859375,13.6099853515625,1,0.046849173385113074,1.7203697635042876,319.67999267578125,4.274558187087302,319.5,1.6452998317003849,319.29998779296875,0.046849173385113074 7328,2022-11-09,323.7300109863281,329.42999267578125,322.6000061035156,324.9700012207031,359400.0,-0.010665577352715339,-2.9028494698660716,-0.16939740350701654,78.02443705448128,68.97741213160324,-11.935703254692328,-26.222548295124398,-29.5039351637123,-47.037264351427325,12.72235755411083,6.829986572265625,11.292858050731297,21.971014404296852,-10.671041478880738,54.61307028747444,5.649986462708057,38.29204234588565,-20.5286089230554,68.17946502763232,-8.0817965370193,16.321027941588806,11,-12.300018310546875,-19.990020751953125,-35.232521057128906,-40.44500732421875,14.44000244140625,2,0.0700274368789171,-1.6557353811775104,327.2200012207031,1.7203697635042876,319.67999267578125,4.274558187087302,319.5,0.0700274368789171 7329,2022-11-10,340.8999938964844,341.7699890136719,333.6000061035156,335.07000732421875,493600.0,0.053037970924732614,1.1585225738047917,-4.70163910218547,80.08472127239864,71.36469394120091,-23.97160568670904,-41.474698509219934,-45.84444993443594,-63.14070744959423,13.740443634510365,18.03997802734375,13.400107989548815,36.57349700927733,0.11946040613781861,73.02753361241685,18.346478707707604,54.80051531084706,-34.9787326498905,96.97603250118007,18.630153055912757,18.22701830156975,11,-20.910003662109375,-31.475006103515625,-51.36250305175781,-57.614990234375,-1.839996337890625,3,0.007040169960264464,-2.9028494698660716,323.7300109863281,-1.6557353811775104,327.2200012207031,1.7203697635042876,319.67999267578125,0.007040169960264464 7330,2022-11-11,335.260009765625,346.3500061035156,334.8399963378906,343.0,543500.0,-0.016544394930590678,-1.6829806153298952,-1.3276171631673446,73.79546151106985,73.00199473102435,-14.660849903885321,-33.04522294169726,-39.62395284491117,-56.46988377415164,15.173250161354467,11.510009765625,16.527633681500333,28.087011718749977,-8.709075088506609,64.88309852600656,9.688968315121713,46.48505512237824,-25.036901186981765,63.75818913115675,-12.605994711396526,18.398043403628282,11,-6.5300140380859375,-23.545013427734375,-44.77001953125,-51.975006103515625,0.470001220703125,4,0.037880991825811394,1.1585225738047917,340.8999938964844,-2.9028494698660716,323.7300109863281,-1.6557353811775104,327.2200012207031,0.037880991825811394 7331,2022-11-14,334.3800048828125,340.69000244140625,332.9700012207031,333.010009765625,359700.0,-0.002624842979118469,-9.648187902512943,-0.1770021764501782,71.5240127451322,73.17687974060775,-9.713672402946145,-29.854824906541182,-38.077228621529116,-54.66498229165131,16.5943326762387,7.720001220703125,19.66252207920263,24.76850585937501,-12.472117078409497,62.00912879715952,6.148194390482786,43.38881732826724,-19.09913065068713,54.74481778302878,-18.355101019954148,18.620311468892254,11,-5.6500091552734375,-22.665008544921875,-43.8900146484375,-49.105003356933594,7.459991455078125,0,0.052485159210160726,-1.6829806153298952,335.260009765625,1.1585225738047917,340.8999938964844,-2.9028494698660716,323.7300109863281,0.052485159210160726 7332,2022-11-15,338.44000244140625,343.2099914550781,335.5400085449219,339.2300109863281,385500.0,0.01214186703543052,-1.3277654544528366,-0.5766506281742849,78.29875606860598,74.66730990702374,-13.037777021537408,-31.730526201307725,-41.45793988634421,-57.92963028691139,18.745564799523727,8.829986572265625,21.57424858823316,26.409002685546852,-11.756714078638083,64.57471944973179,7.3261443034543845,45.49186106763932,-18.809449747286237,66.69472142269737,-7.270484859247063,19.08285838209248,11,-9.710006713867188,-26.725006103515625,-47.52250671386719,-49.7449951171875,-3.399993896484375,1,0.026031194584094752,-9.648187902512943,334.3800048828125,-1.6829806153298952,335.260009765625,1.1585225738047917,340.8999938964844,0.026031194584094752 7333,2022-11-16,335.95001220703125,342.3900146484375,335.2099914550781,337.3299865722656,402000.0,-0.007357257464876921,-4.020967380517942,1.746784100127477,76.74308220411235,75.01802356753434,-8.73202874536048,-26.696545437246925,-38.507657458076835,-54.60071810526358,20.525442007431444,7.180023193359375,23.656399404664853,21.435011291503884,-16.133280051468205,59.00330263447597,2.6508656200178393,40.21915696298993,-12.578736035595853,22.272121814814476,-51.21218033760804,18.784145671486037,11,-6.2750091552734375,-24.235015869140625,-44.89501953125,-46.475006103515625,0.0,2,0.014525894293544672,-1.3277654544528366,338.44000244140625,-9.648187902512943,334.3800048828125,-1.6829806153298952,335.260009765625,0.014525894293544672 7334,2022-11-17,332.6199951171875,333.1000061035156,327.54998779296875,331.3699951171875,466200.0,-0.009912239823916424,4.022591068518876,-0.9058139277737234,70.29034408873612,74.91224603197578,-3.7033112416007725,-20.30669469602799,-34.80490359442808,-50.302913502450224,21.715107243913568,8.4000244140625,22.564041624953347,15.501493835449196,-19.268859110805806,50.2718467817042,-1.8836826376783051,32.8866703085767,-6.031696755260896,26.968097799002983,-41.79909349636707,17.385176473127487,11,-1.5699920654296875,-20.904998779296875,-41.277503967285156,-43.144989013671875,3.040008544921875,3,0.016685762708256613,-4.020967380517942,335.95001220703125,-1.3277654544528366,338.44000244140625,-9.648187902512943,334.3800048828125,0.016685762708256613 7335,2022-11-18,337.69000244140625,338.510009765625,333.6099853515625,336.7699890136719,307600.0,0.015242641448637295,2.8281020897159275,0.7360107421875,72.24226746412445,75.20361636728173,-6.617633737019048,-22.76835286616506,-39.67993918481659,-54.37748224881727,22.950917905569085,5.8900146484375,22.59562313696449,18.17450103759768,-15.234865644228933,51.58386771942429,1.4698176966843448,34.87918437851101,-10.1400146484375,64.75103625276968,-2.1044118100277274,16.704683340913313,11,-4.56500244140625,-25.975006103515625,-46.07501220703125,-42.58500671386719,-4.82000732421875,4,0.0040569608436222815,4.022591068518876,332.6199951171875,-4.020967380517942,335.95001220703125,-1.3277654544528366,338.44000244140625,0.0040569608436222815 7336,2022-11-21,338.2699890136719,340.94000244140625,335.07000732421875,336.5799865722656,360900.0,0.0017175118246690602,-1.4925876010781671,1.8369323647460776,61.45743581474004,73.60672424704455,-4.786685726508836,-20.957454218009502,-40.221186828994746,-53.97553628088269,24.801919467151077,5.8699951171875,21.914423470898953,16.55448760986326,-15.627486339445795,48.73646155917231,0.46350063520873164,32.645474584517785,-10.720001220703125,68.45465334494793,4.564263249538271,16.090986974654534,11,-3.79498291015625,-26.55499267578125,-46.654998779296875,-43.16499328613281,1.95001220703125,0,-0.0075087300376537325,2.8281020897159275,337.69000244140625,4.022591068518876,332.6199951171875,-4.020967380517942,335.95001220703125,-0.0075087300376537325 7337,2022-11-22,342.760009765625,343.1000061035156,337.8900146484375,339.9599914550781,315200.0,0.013273482418718618,1.9942385099050275,1.6568131749070028,71.68664965847151,72.90252564748792,-7.644433292963242,-23.184140767510712,-44.3422491884387,-57.48666593356069,27.117965149628485,5.209991455078125,21.84878943734958,18.853007507324207,-12.760166891108895,50.46618190575731,3.046420308107656,34.65959470654076,-12.57801940917966,97.81353094832036,33.213092651103665,15.806587199216564,11,-5.8100128173828125,-31.045013427734375,-51.14501953125,-47.65501403808594,-6.6199951171875,1,-0.002684132925435123,-1.4925876010781671,338.2699890136719,2.8281020897159275,337.69000244140625,4.022591068518876,332.6199951171875,-0.002684132925435123 7338,2022-11-23,343.2699890136719,345.92999267578125,341.75,342.989990234375,193700.0,0.001487860991705503,-2.029002974380522,0.09999891009362295,71.54414188952335,71.95357238272399,-5.689491448243302,-20.795606627892425,-44.44910417602921,-56.955831662221385,29.40051334282121,4.17999267578125,22.164028329393886,16.845986938476585,-12.302490138977248,45.99446401593042,2.27174839974964,31.42022547720353,-10.824476452636702,85.52773147194974,20.80773635045726,14.574238538726929,11,-6.3199920654296875,-31.55499267578125,-52.22999572753906,-48.16499328613281,-5.779998779296875,2,-0.023975240283595545,1.9942385099050275,342.760009765625,-1.4925876010781671,338.2699890136719,2.8281020897159275,337.69000244140625,-0.023975240283595545 7339,2022-11-25,342.57000732421875,346.260009765625,342.0,344.29998779296875,337500.0,-0.00203915784034725,-1.9686529709497682,-6.178528610354223,70.55053483291704,71.59302497404033,-5.283301680081195,-16.989361706804857,-43.36097238780275,-55.21748183264424,32.00321277056043,4.260009765625,21.281788448992586,13.621005249023426,-11.463039505160111,38.70505000320696,1.0789828719316574,26.163027626115195,-8.17786566723629,70.83007652298102,6.0297084041692415,12.542022377091758,11,-5.665008544921875,-30.855010986328125,-53.43251037597656,-47.46501159667969,-8.420013427734375,4,-0.019324502950201716,-2.029002974380522,343.2699890136719,1.9942385099050275,342.760009765625,-1.4925876010781671,338.2699890136719,-0.019324502950201716 7340,2022-11-28,345.0299987792969,345.989990234375,340.2900085449219,340.2900085449219,649200.0,0.0071809890021981015,-1.4050605202163275,-2.7399096810612473,71.70007790062263,71.61258776909483,-6.9416677030366145,-16.929117456763038,-45.316597909805864,-56.666151932200364,34.13225481549951,5.699981689453125,20.64455728289704,13.92999725341798,-8.683912562153807,36.54390706898977,2.6230423456320864,25.236952161203874,-8.963756099799753,89.00794711378501,20.736974072446102,11.306954907785904,11,-8.125,-33.31500244140625,-56.88250732421875,-49.92500305175781,-20.260009765625,0,-0.027157044750712123,-1.9686529709497682,342.57000732421875,-2.029002974380522,343.2699890136719,1.9942385099050275,342.760009765625,-0.027157044750712123 7341,2022-11-29,340.0799865722656,345.44000244140625,338.9800109863281,344.1099853515625,382600.0,-0.014346613988766799,-1.0738501932468907,-0.8502124645892352,61.51916671951574,69.74818895252923,-1.2271299037169001,-9.458622116237166,-40.000251584693444,-50.68517383930407,36.14279656583088,6.459991455078125,18.09305606930627,7.071986389160145,-11.19766981682534,25.34164259514563,-2.062841713832597,16.206814492152887,-2.5740170134059213,26.16455437747021,-38.51845562715323,9.134828102992744,11,-3.17498779296875,-22.72998046875,-52.29249572753906,-44.97499084472656,-11.459991455078125,1,-0.02120086961820089,-1.4050605202163275,345.0299987792969,-1.9686529709497682,342.57000732421875,-2.029002974380522,343.2699890136719,-0.02120086961820089 7342,2022-11-30,350.3699951171875,350.92999267578125,339.1000061035156,339.95001220703125,747900.0,0.030257612771151132,1.0502615419604275,-2.5856044829805764,71.27115872804688,69.14019745518863,-10.780599511515788,-18.70978192403942,-49.41446092527718,-59.90169671421347,36.50069481385684,11.829986572265625,16.78089528196523,16.093495178222668,-3.3221012301966653,35.509091586642,6.385696974013001,25.801293382432334,-11.625860442075975,95.31382078109797,29.789491575153505,9.707798204209668,11,-11.1300048828125,-29.2550048828125,-62.58250427246094,-55.26499938964844,-21.220001220703125,2,-0.028969358215418906,-1.0738501932468907,340.0799865722656,-1.4050605202163275,345.0299987792969,-1.9686529709497682,342.57000732421875,-0.028969358215418906 7343,2022-12-01,356.2699890136719,357.3999938964844,348.94000244140625,351.989990234375,411200.0,0.01683932408227773,1.5871499699024278,0.41074911698033634,64.9659225168129,68.54859505830828,-15.08101271302337,-22.80507529908789,-54.2411415632065,-64.57729607888325,36.875294439845284,8.459991455078125,16.04131239055971,20.105490112304665,-0.17894063565717033,40.3899208602665,9.963274738323776,30.247705486285554,-17.28997802734375,93.86533153519134,30.984348903196434,10.142215373980909,12,-10.764999389648438,-31.919998168945312,-67.57749938964844,-61.16499328613281,-24.279998779296875,3,-0.05650202089983469,1.0502615419604275,350.3699951171875,-1.0738501932468907,340.0799865722656,-1.4050605202163275,345.0299987792969,-0.05650202089983469 7344,2022-12-02,351.989990234375,354.7799987792969,350.6199951171875,351.5199890136719,474800.0,-0.012013357597551177,-2.665219203312585,0.10981340064315101,66.7333304030592,67.93649094041214,-8.676898376382098,-16.812435238663056,-48.673649682561916,-59.0936634423191,37.92270431041649,5.649993896484375,14.281310696064168,14.190991210937511,-5.634716444459116,34.01669886633414,4.278137383239198,24.103845038635825,-12.889984130859375,70.62970314089458,7.535005907236162,9.912853827698317,12,-5.7549896240234375,-27.639999389648438,-62.779998779296875,-56.88499450683594,-14.28997802734375,4,-0.04119435325517373,1.5871499699024278,356.2699890136719,1.0502615419604275,350.3699951171875,-1.0738501932468907,340.0799865722656,-0.04119435325517373 7345,2022-12-05,350.4599914550781,350.75,345.1300048828125,348.0,391500.0,-0.004346711047885532,2.6973548160417606,5.234010778520875,65.87676896848264,68.42752795749465,-5.749614815307211,-13.538175682995188,-45.71714972600489,-56.31726926853696,38.6677551703194,6.8599853515625,12.758254508719062,11.112992858886741,-7.494023699539412,29.720009417312895,1.809484579673665,20.416501138099818,-8.065987548828105,62.3235131364876,-1.751900190853938,9.303508279213062,12,-2.8149871826171875,-25.529998779296875,-61.25,-55.35499572753906,-14.529998779296875,0,-0.04653882884284766,-2.665219203312585,351.989990234375,1.5871499699024278,356.2699890136719,1.0502615419604275,350.3699951171875,-0.04653882884284766 7346,2022-12-06,347.79998779296875,350.2900085449219,345.1000061035156,349.55999755859375,419000.0,-0.007590035173673515,2.2235722273821485,-0.7154536093984543,59.50445492272681,67.07395076463413,-1.7831333764054875,-9.131661520478474,-41.58991139956913,-52.49176369876233,39.45144644848774,5.3599853515625,12.274465854315451,7.046989440917969,-9.430588676628076,23.524567558464014,-1.1917996178550538,15.285778499690991,-2.704905688476572,47.54091526113392,-15.533836836735958,8.23878905877302,12,0.3900146484375,-19.9949951171875,-58.44749450683594,-52.875,-11.819976806640625,1,-0.06621621503047814,2.6973548160417606,350.4599914550781,-2.665219203312585,351.989990234375,1.5871499699024278,356.2699890136719,-0.06621621503047814 7347,2022-12-07,342.54998779296875,349.2699890136719,340.5,346.3399963378906,347300.0,-0.015094882645956598,-1.2230688600172508,2.153401997503121,56.34613037109375,65.38528281814195,3.8374956896972208,-2.818813021031133,-34.91020068153915,-46.06430098310932,39.499538183423724,8.769989013671875,10.993775920020369,1.0304901123046761,-14.17347054358413,16.234450768193483,-6.571490215639756,8.632470440249108,14.850006103515625,12.130109664685731,-53.788223864436446,7.601980327944418,12,5.6400146484375,-8.294998168945312,-52.80499267578125,-48.625,-8.639984130859375,2,-0.0406655763310092,2.2235722273821485,347.79998779296875,2.6973548160417606,350.4599914550781,-2.665219203312585,351.989990234375,-0.0406655763310092 7348,2022-12-08,346.3999938964844,348.6700134277344,343.1099853515625,345.2300109863281,237400.0,0.01123925336655529,-1.0554502583542047,-0.30870191881859393,63.118813463298416,64.55953599929543,0.5343667411266324,-5.147262540205247,-37.46357170223661,-48.84301389673817,39.550228855474046,6.120025634765625,11.180074370762554,3.7469970703124886,-9.064749130814846,16.558743271439823,-2.6588760302511787,10.152870170876156,10.66200012207031,41.31648740081252,-28.308985178561514,6.405873100563661,12,1.790008544921875,-12.145004272460938,-44.99000549316406,-46.11500549316406,-15.79998779296875,3,-0.049797922355491964,-1.2230688600172508,342.54998779296875,2.2235722273821485,347.79998779296875,2.6973548160417606,350.4599914550781,-0.049797922355491964 7349,2022-12-09,343.29998779296875,347.4100036621094,341.79998779296875,345.04998779296875,375400.0,-0.008949209463444796,-1.3621119449013157,-1.4957483436798997,55.54894827525836,62.76496604092163,4.189366657652386,-1.9586573071447901,-32.98853186638223,-44.773071087551955,38.79584539937431,5.610015869140625,10.296831000053942,0.5269912719726335,-12.260556725031051,13.314539268976318,-5.866782726529209,6.920765270474476,13.430766345214863,27.316954077743905,-41.151910232489115,6.393773998501831,12,4.8900146484375,-9.044998168945312,-40.25749206542969,-41.80999755859375,-18.829986572265625,4,-0.0329449401711438,-1.0554502583542047,346.3999938964844,-1.2230688600172508,342.54998779296875,2.2235722273821485,347.79998779296875,-0.0329449401711438 7350,2022-12-12,347.9599914550781,348.5199890136719,344.3699951171875,344.8500061035156,298700.0,0.013574144561052659,-1.039305370184305,-1.7771344866071428,58.868754873985814,62.47047583586275,-0.012638714130332573,-5.922053086447761,-36.127170491639845,-48.47984274683847,37.80186893503632,5.220001220703125,9.49296218516713,4.551995849609398,-7.9221630622213866,17.026154761440182,-1.6850836063060228,10.789075305524818,8.446147600341817,76.20005049891053,7.41009552722528,6.237079455915401,12,0.290008544921875,-12.759994506835938,-41.962493896484375,-46.470001220703125,-15.0,0,-0.029486088918275644,-1.3621119449013157,343.29998779296875,-1.0554502583542047,346.3999938964844,-1.2230688600172508,342.54998779296875,-0.029486088918275644 7351,2022-12-13,351.92999267578125,358.25,346.4200134277344,358.25,411400.0,0.011409361185754863,2.7436622982800083,-2.0321662676139263,58.47346645039468,61.04851002723473,-2.374666642824252,-8.969721576900554,-38.74557196696736,-51.41451101429175,37.30469503748258,11.829986572265625,8.900004738696737,7.644497680664074,-4.62306122076393,19.912056582092077,1.5107182299501005,13.778277131378047,-11.42999267578125,64.39432493397888,-0.6944210149610655,6.133779450713991,12,-2.55499267578125,-14.92999267578125,-44.907501220703125,-50.44000244140625,-18.97998046875,1,-0.045463587454849685,-1.039305370184305,347.9599914550781,-1.3621119449013157,343.29998779296875,-1.0554502583542047,346.3999938964844,-0.045463587454849685 7352,2022-12-14,347.25,355.239990234375,345.1700134277344,351.7799987792969,331800.0,-0.013298078518964807,-1.3176085941148996,0.7167711280867626,53.41455994311205,59.765025296823524,2.029652051003609,-3.790189535106947,-33.07867087209934,-45.6874669044999,36.57230168405423,10.069976806640625,7.867566705858394,2.5240051269531136,-9.489841800912586,14.537852054818813,-3.482918336979708,8.530928590885935,-6.394999999999982,33.130748709728884,-28.159251098166735,6.006923463932837,12,2.125,-8.175003051757812,-39.95500946044922,-45.760009765625,-14.32000732421875,2,-0.03245497196161806,2.7436622982800083,351.92999267578125,-1.039305370184305,347.9599914550781,-1.3621119449013157,343.29998779296875,-0.03245497196161806 7353,2022-12-15,340.8299865722656,343.260009765625,337.4200134277344,341.9700012207031,441500.0,-0.018488159619105438,2.139756189601142,0.25165893060449074,48.64060943574456,57.7547229671219,6.737719332300912,3.177053748720482,-25.88493494342879,-38.21995988694522,35.44246261799021,9.829986572265625,7.8323004102155664,-4.140007019042969,-15.588286705617577,7.308272667531639,-9.864146862330244,1.584132824244307,17.420013427734375,16.370500925197458,-41.90701500236611,5.724139843287303,12,7.0050201416015625,-0.4049835205078125,-33.534996032714844,-39.339996337890625,-12.22998046875,3,-0.02030332770819454,-1.3176085941148996,347.25,2.7436622982800083,351.92999267578125,-1.039305370184305,347.9599914550781,-0.02030332770819454 7354,2022-12-16,338.1700134277344,339.94000244140625,333.32000732421875,339.94000244140625,1158000.0,-0.007804398818550773,6.480266901153469,1.5526019916479281,44.65733329657281,55.39700789246525,8.080970809009557,6.613201659961419,-22.497789453276482,-34.686418694989925,35.12148801749023,7.509979248046875,6.0754147416113256,-7.077481079101574,-17.48726286271375,3.332300704510601,-12.282371970907661,-1.8725901872954864,19.663386840820294,19.454502721243326,-33.49265763468506,5.204890891806101,12,7.614990234375,4.72998046875,-30.58502197265625,-36.680023193359375,-9.25,4,-0.02238521164986862,2.139756189601142,340.8299865722656,-1.3176085941148996,347.25,2.7436622982800083,351.92999267578125,-0.02238521164986862 7355,2022-12-19,339.05999755859375,339.2900085449219,334.55999755859375,338.70001220703125,396500.0,0.002631765371028605,10.536509117975438,-0.20338281694511975,49.15198762652442,54.24673374844276,6.038893206641831,6.146237413826384,-22.417660859223474,-34.75489467109446,34.42973457781585,4.730010986328125,4.468563696064507,-6.2559967041015625,-16.472623838861978,3.9606304306588527,-11.36431027148177,-1.147683136721355,17.7928669921875,23.024436104031555,-31.93451958123723,5.108313567380213,12,6.725006103515625,3.839996337890625,-24.352508544921875,-31.885009765625,-7.44000244140625,0,-0.043030721532902994,6.480266901153469,338.1700134277344,2.139756189601142,340.8299865722656,-1.3176085941148996,347.25,-0.043030721532902994 7356,2022-12-20,335.7300109863281,337.8900146484375,331.5400085449219,336.8599853515625,531100.0,-0.009821231039471634,2.9811539160631773,-3.1389454052221093,36.23543197783084,52.012211704746875,8.355355582590278,9.7774747162523,-18.003111902541093,-30.62224777472443,33.40749327687258,7.519989013671875,2.8805640962838197,-9.458984375,-20.098778531472362,1.1808097814723624,-14.778881453236181,-4.139087296763819,20.181539275390605,17.679348854817338,-30.84587224167557,5.319897078236172,12,9.164993286132812,7.16998291015625,-15.507514953613281,-26.2650146484375,-2.510009765625,1,-0.008250735533329445,10.536509117975438,339.05999755859375,6.480266901153469,338.1700134277344,2.139756189601142,340.8299865722656,-0.008250735533329445 7357,2022-12-21,341.8399963378906,343.4800109863281,336.6400146484375,338.25,275600.0,0.018199103897837965,-1.0088192194453034,-3.1770599832554622,36.48622849506311,49.05303559716517,2.384860235587155,3.789310163891571,-22.914542237427213,-35.94369576970303,32.403878426316865,7.75,1.4787175351130486,-3.3029983520507926,-13.994837795358478,7.388841091256893,-8.648918073704635,2.04292136960305,12.609261420820303,86.26453674121406,41.67864650191952,5.345919721653834,12,3.0550079345703125,1.05999755859375,-21.61750030517578,-32.375,-3.699981689453125,2,-0.026006272601501235,2.9811539160631773,335.7300109863281,10.536509117975438,339.05999755859375,6.480266901153469,338.1700134277344,-0.026006272601501235 7358,2022-12-22,335.0400085449219,338.6700134277344,330.6700134277344,338.3399963378906,410600.0,-0.01989231180030593,3.040381621738259,-0.9192175931042104,34.841710710965856,46.75223142335491,8.274080406290295,10.478345229302136,-14.938711738965367,-28.715470364170358,30.904091032308212,11.16998291015625,0.4321282915415168,-9.691487121582043,-21.28253489761022,1.8995606544461339,-15.48701100959613,-3.8959632335679544,18.034694260961714,34.11394184268078,-6.881082743267648,5.795523888014086,12,9.419998168945312,7.8599853515625,-14.817512512207031,-25.57501220703125,12.239990234375,3,-0.006297802696174748,-1.0088192194453034,341.8399963378906,2.9811539160631773,335.7300109863281,10.536509117975438,339.05999755859375,-0.006297802696174748 7359,2022-12-23,335.95001220703125,336.1499938964844,332.2200012207031,333.6000061035156,165300.0,0.002716104461856661,1.858208209874488,-0.712125695895833,36.87828447885211,44.308845823895595,6.941849708093741,9.535867966637397,-14.679641253992315,-29.164764328265846,29.302608521863714,3.92999267578125,-0.0896163225146438,-8.450483703613259,-20.662859210466706,3.7618918032401893,-14.55667145704001,-2.344295950186506,15.332315448600411,41.2177969210831,2.8000323048113103,6.106187753426725,12,8.509994506835938,6.949981689453125,-15.255012512207031,-26.485015869140625,12.589996337890625,4,-0.02187827306577428,3.040381621738259,335.0400085449219,-1.0088192194453034,341.8399963378906,2.9811539160631773,335.7300109863281,-0.02187827306577428 7360,2022-12-27,335.6600036621094,337.8900146484375,334.55999755859375,336.3599853515625,209100.0,-0.0008632490977352747,-1.2965683437338862,-0.2978637750795403,38.52986106185351,42.09288966961325,5.926897519264855,9.579029263400116,-12.838115196151136,-28.49105033877322,27.947727650636278,3.33001708984375,-1.4148092110539778,-8.271992492675793,-21.08674664710037,4.542761661748784,-14.679369569888081,-1.8646154154635042,13.973338855290478,38.953873422305236,1.6203086438736563,6.407377077212291,12,7.2949981689453125,8.800003051757812,-14.277503967285156,-26.19500732421875,6.290008544921875,1,-0.02007981338509368,1.858208209874488,335.95001220703125,3.040381621738259,335.0400085449219,-1.0088192194453034,341.8399963378906,-0.02007981338509368 7361,2022-12-28,332.8699951171875,338.2699890136719,332.80999755859375,336.239990234375,226400.0,-0.008312007729495252,-2.1289436866037077,4.814404673671361,40.40824398598827,40.64774345215505,6.402176742578945,12.438938786934841,-8.731712377500287,-25.36431358653374,26.642331840229506,5.459991455078125,-2.1465583083283946,-10.701501464843773,-24.350992139551977,2.9479892098644314,-17.526246802197875,-3.8767561274896707,15.246281073039142,17.173943081489814,-22.383220305596065,6.82474533735411,12,4.20501708984375,11.590011596679688,-10.449996948242188,-23.404998779296875,8.05999755859375,2,-0.0037552198105447188,-1.2965683437338862,335.6600036621094,1.858208209874488,335.95001220703125,3.040381621738259,335.0400085449219,-0.0037552198105447188 7362,2022-12-29,340.2200012207031,340.5799865722656,332.1600036621094,335.5899963378906,240900.0,0.02208071082203733,2.147671526684464,-1.3738906799000254,44.27353859379241,40.16251335860481,-2.2908069400028808,4.521343532695994,-14.795911744327327,-32.33590380668801,24.9736039544259,8.41998291015625,-3.381639901387416,-2.843995666503929,-16.18035395972504,10.492362626717181,-9.512174813114484,3.824183480106626,6.500573948524163,96.36744372247713,54.6768559037915,6.668179146610544,12,-3.144989013671875,4.2400054931640625,-17.125,-30.7550048828125,12.670013427734375,3,-0.02057492203540101,-2.1289436866037077,332.8699951171875,-1.2965683437338862,335.6600036621094,1.858208209874488,335.95001220703125,-0.02057492203540101 7363,2022-12-30,336.1400146484375,336.8500061035156,332.1300048828125,336.239990234375,272200.0,-0.011992200804263997,6.151477320016646,-0.02159297635054971,43.48381800083543,40.032122770189545,1.1778034604772074,7.395067537866112,-9.329158383900335,-27.865610051124122,22.802700743318926,8.089996337890625,-5.110246591927648,-5.917483520507801,-18.040625011025952,6.20565797001035,-11.979054265766877,0.14408722475127433,9.296515581470373,47.455839704719224,3.784033922402216,6.061570745259073,12,0.93499755859375,8.319992065429688,-11.807518005371094,-26.675018310546875,10.339996337890625,4,0.0059499015673327715,2.147671526684464,340.2200012207031,-2.1289436866037077,332.8699951171875,-1.2965683437338862,335.6600036621094,0.0059499015673327715 7364,2023-01-03,337.489990234375,342.05999755859375,334.2300109863281,339.4100036621094,277600.0,0.004016110927315353,1.168970982944819,19.204822954822955,39.86052799104391,38.99973836624726,-0.31153929016278425,5.168059228186337,-9.063687272321886,-28.919966545077898,20.728214166374432,7.829986572265625,-6.270455525508339,-3.8425079345703352,-15.173001380399228,7.487985511258557,-9.507754657484782,1.822738788344111,6.765218651359021,53.97773721057452,13.824838168100527,5.665246722914458,1,-0.41497802734375,6.9700164794921875,-13.157493591308594,-28.024993896484375,13.540008544921875,1,0.029008293070034608,6.151477320016646,336.1400146484375,2.147671526684464,340.2200012207031,-2.1289436866037077,332.8699951171875,0.029008293070034608 7365,2023-01-04,334.1499938964844,341.79998779296875,331.7200012207031,338.8999938964844,481100.0,-0.00989657896393048,-1.0978151794220388,2.473941031550505,32.56859735573687,38.592312297125716,2.524172116132661,7.613867571038668,-4.410337542405671,-25.287838496078223,19.28227244462908,10.079986572265625,-6.756631370319326,-6.36700439453125,-17.271197900902223,4.537189111839723,-11.819101147716708,-0.9149076413457919,9.018399352609663,23.50090460744759,-13.024409264779134,5.452096753185473,1,2.925018310546875,10.310012817382812,-9.839996337890625,-24.68499755859375,13.470001220703125,2,0.0430645366191309,1.168970982944819,337.489990234375,6.151477320016646,336.1400146484375,2.147671526684464,340.2200012207031,0.0430645366191309 7366,2023-01-05,324.7699890136719,332.8500061035156,324.6099853515625,330.94000244140625,414500.0,-0.02807124062291111,-1.5392894928643641,1.2989501953125,29.82042817811991,37.851667817465355,11.383052200739485,16.000407876180134,6.05538770884516,-15.801404345937954,17.457255656874363,9.540008544921875,-7.0018718745882325,-14.595509338378918,-27.019502628293708,-2.1715160484641274,-20.80750598333634,-8.383512693421494,17.398533849713374,0.9169257889968906,-34.54909432150987,6.211996644957399,1,8.56500244140625,16.660003662109375,-0.459991455078125,-15.30499267578125,26.69000244140625,3,0.052899047863182114,-1.0978151794220388,334.1499938964844,1.168970982944819,337.489990234375,6.151477320016646,336.1400146484375,0.052899047863182114 7367,2023-01-06,328.6199951171875,331.010009765625,324.5,327.3999938964844,439300.0,0.011854562409562952,1.1699922180571591,-0.19773072376458484,38.50930606716636,38.25917841259875,6.102302993514513,11.650626716580518,3.2079957527157035,-19.624820565235837,16.241643314999195,6.510009765625,-7.6381079696823235,-10.049003601074219,-23.25834460217561,3.1603374000271742,-16.653674101624915,-3.4443331005235223,13.17999267578125,23.46239003416718,-13.823447307614664,6.604670500550691,1,4.660003662109375,12.7550048828125,-1.49249267578125,-19.154998779296875,13.589996337890625,4,0.03745967300073727,-1.5392894928643641,324.7699890136719,-1.0978151794220388,334.1499938964844,1.168970982944819,337.489990234375,0.03745967300073727 7368,2023-01-09,329.1499938964844,336.0899963378906,327.9100036621094,330.42999267578125,501200.0,0.0016128013729288515,-3.3510839481522967,-1.049178277509568,41.15683301359649,38.734572694237016,5.195281140705902,10.289592329001266,3.9008690113063267,-20.146114178189464,15.142288079627535,8.17999267578125,-7.201026688021443,-8.656504821777332,-21.992461893562506,4.6794522500078415,-15.32448335766992,-1.9885262858847454,10.573995361328116,26.480606736808443,-12.521247389007048,6.667978535892575,1,4.1300048828125,12.225006103515625,1.027496337890625,-17.395004272460938,15.490020751953125,0,0.07212523527926673,1.1699922180571591,328.6199951171875,-1.5392894928643641,324.7699890136719,-1.0978151794220388,334.1499938964844,0.07212523527926673 7369,2023-01-10,331.989990234375,332.1700134277344,327.70001220703125,327.70001220703125,257200.0,0.008628274010491932,-1.0839273265326448,-3.351548530148058,43.323877390113566,39.267241175154794,1.9383171379379291,6.913282354513626,2.3696828291376733,-22.933019362884238,14.177137610761054,4.470001220703125,-7.193678705225807,-5.251008605957054,-18.565301391790683,8.063284179876575,-11.908154998873897,1.406137786959789,5.9071203125000125,43.29477178833134,2.1780326462151436,6.657146392916826,1,1.290008544921875,9.385009765625,2.9375,-17.0,14.010009765625,1,0.043645956740212544,-3.3510839481522967,329.1499938964844,1.1699922180571591,328.6199951171875,-1.5392894928643641,324.7699890136719,0.043645956740212544 7370,2023-01-11,337.70001220703125,338.30999755859375,332.5799865722656,333.9800109863281,320300.0,0.0171993799229464,1.3198556893367022,0.8671375930115099,51.78022925970724,40.530795094456906,-3.8575617966827735,0.41655424145244524,-2.2586382178504323,-28.571216850040457,13.30212644666242,6.32000732421875,-6.393794941339479,0.9720123291015739,-11.357540492644603,13.30156515084775,-5.192764081771543,7.1367887399746905,-13.20001220703125,95.58301622448214,49.37412666604637,6.164776410873097,1,-4.420013427734375,3.67498779296875,-2.4075164794921875,-22.71002197265625,8.319976806640625,2,0.03947286375605308,-1.0839273265326448,331.989990234375,-3.3510839481522967,329.1499938964844,1.1699922180571591,328.6199951171875,0.03947286375605308 7371,2023-01-12,335.92999267578125,340.54998779296875,334.8399963378906,340.0,334900.0,-0.005241396112727559,1.2089014816126558,-1.0940876313609031,44.20474479618348,40.52315133916702,-1.7967855449505237,0.9764994832599996,0.5977180821406591,-26.62700685295863,11.618587240311488,5.709991455078125,-5.831306236785792,0.0019927978515852374,-10.03814901487965,10.04213461058282,-5.0180781085140325,5.022063704217203,-11.153792724609389,71.2149618007096,28.83056412929058,5.020070906365632,1,-2.649993896484375,5.44500732421875,0.35750579833984375,-20.94000244140625,2.300018310546875,3,0.03479892446724375,1.3198556893367022,337.70001220703125,-1.0839273265326448,331.989990234375,-3.3510839481522967,329.1499938964844,0.03479892446724375 7372,2023-01-13,335.9800109863281,337.0400085449219,331.6700134277344,333.3299865722656,279900.0,0.00014889504253101649,1.251561060497492,-0.6511104779329064,51.06238850818607,41.36521472887265,-2.8066448680920075,0.040971613750116376,0.9129648822623722,-26.430360243285804,9.88040979611418,5.3699951171875,-5.379715227516954,0.615510559082054,-7.8980762534213795,9.129097371585488,-3.6412828471696344,4.872303965333742,-10.57285952148436,64.43591058926349,20.13764629380247,4.256793406251711,1,-2.70001220703125,5.394989013671875,2.017486572265625,-20.990020751953125,-1.83001708984375,4,0.04607411144283802,1.2089014816126558,335.92999267578125,1.3198556893367022,337.70001220703125,-1.0839273265326448,331.989990234375,0.04607411144283802 7373,2023-01-17,333.9100036621094,338.19000244140625,332.2300109863281,334.6099853515625,466200.0,-0.006161102614830827,-1.935980216030127,-0.2641416002579575,47.75329727244434,42.242189093472696,-1.2138834174973567,1.6505967180924586,3.540938419615884,-24.09895042154983,9.256951816993194,5.959991455078125,-4.901965367506989,-1.1084976196289062,-9.2407624796748,7.023767240416987,-5.174630049651853,2.9576348103940404,-7.897138744140591,48.326873569114724,3.488629561461927,4.066132430022937,1,-0.760009765625,7.464996337890625,7.312492370605469,-18.920013427734375,1.829986572265625,1,0.02485696056404363,1.251561060497492,335.9800109863281,1.2089014816126558,335.92999267578125,1.3198556893367022,337.70001220703125,0.02485696056404363 7374,2023-01-18,330.6000061035156,337.04998779296875,327.42999267578125,335.32000732421875,453200.0,-0.00991284334788367,1.3520879268470123,6.743035270523608,44.77489367387945,43.59844423993298,1.1353872149948074,4.600247056106468,7.356476535815773,-20.5284965360936,8.901885246540589,9.6199951171875,-5.292132105400697,-4.0399948120117415,-12.258856893837901,4.178867269814418,-8.149425852924821,0.06943622890133838,-4.005656270546865,24.161696703542088,-20.536006126574787,4.109431040913067,1,1.92498779296875,10.774993896484375,10.622489929199219,-15.610015869140625,1.75,2,0.042468264627090635,-1.935980216030127,333.9100036621094,1.251561060497492,335.9800109863281,1.2089014816126558,335.92999267578125,0.042468264627090635 7375,2023-01-19,324.4700012207031,330.70001220703125,324.1400146484375,329.20001220703125,380700.0,-0.01854205919431562,-1.4341435519394856,1.0021207125076779,41.885638177130346,44.93902312871192,6.423370691351067,10.098940039701006,13.924765957334102,-14.234426401612154,8.37234436732961,6.55999755859375,-5.524274327407568,-9.44049987792971,-18.54931769863623,-0.33168205722319044,-13.994908788282942,-4.886090967576479,16.079986572265625,2.0108903857383553,-44.26121466853269,4.554408910353251,1,7.875,16.725006103515625,16.75249481201172,-8.625,2.920013427734375,3,0.06635435848706472,1.3520879268470123,330.6000061035156,-1.935980216030127,333.9100036621094,1.251561060497492,335.9800109863281,0.06635435848706472 7376,2023-01-20,332.9599914550781,333.5,323.8399963378906,326.30999755859375,340400.0,0.026165717022943236,1.49935056475205,-1.4059151058434898,43.137990155922246,45.45332136079591,-0.8746754789237912,1.4659463753631599,5.974948578016836,-22.34820841030762,8.343377310736924,9.660003662109375,-5.492327671535406,-0.8120086669921989,-9.888518219530795,8.264500885546397,-5.350263443261497,3.726246109277099,7.261796875000016,63.55394591053993,22.642905758980056,4.5382547762692935,1,-0.7649993896484375,8.085006713867188,8.765007019042969,-16.839996337890625,-5.149993896484375,4,0.03922392447669121,-1.4341435519394856,324.4700012207031,1.3520879268470123,330.6000061035156,-1.935980216030127,333.9100036621094,0.03922392447669121 7377,2023-01-23,332.95001220703125,338.4100036621094,332.1300048828125,333.3299865722656,383900.0,-2.997131277926446e-05,-5.217854391080358,-0.05713905473435915,46.73356407439211,46.072958145328755,-0.2077363264077121,0.8176847492985644,6.293047714940826,-21.893592380518157,7.920331337466874,6.279998779296875,-4.769212531133746,-0.3774887084961165,-8.623072945227648,7.868095528235415,-4.5002808268619106,3.7453034098696776,6.616504443359418,62.525815302766894,21.515565627982973,4.122792118365771,1,-0.7550201416015625,6.5899810791015625,10.23748779296875,-15.83001708984375,-7.529998779296875,0,0.015858232724778265,1.49935056475205,332.9599914550781,-1.4341435519394856,324.4700012207031,1.3520879268470123,330.6000061035156,0.015858232724778265 7378,2023-01-24,332.92999267578125,335.5199890136719,329.4100036621094,329.5400085449219,342700.0,-6.012773844732422e-05,-2.347942777355083,-8.92161272186973,45.20000873765324,46.28141718394428,0.4524430759687448,0.7078119655351998,6.73981730081573,-21.396595929432067,8.105055290804874,6.1099853515625,-2.98512702513716,-0.2920074462890625,-8.499239228404008,7.915224335825883,-4.395623337346535,3.81160844476841,6.007463162109389,62.38841296106236,22.067594275277266,4.103615891057475,1,-0.7350006103515625,0.730010986328125,11.295005798339844,-15.264999389648438,-3.54998779296875,1,0.0036644377122585503,-5.217854391080358,332.95001220703125,1.49935056475205,332.9599914550781,-1.4341435519394856,324.4700012207031,0.0036644377122585503 7379,2023-01-25,328.6000061035156,329.5299987792969,320.739990234375,328.42999267578125,346500.0,-0.013005696895810548,7.660112148408725,0.05015168837715942,44.27718918864488,45.44774606493735,4.750563044745434,4.699886925242367,10.901513212770283,-16.548814768913076,8.272952005007236,12.19000244140625,-2.142478608023282,-4.254493713378906,-12.604385027278852,4.095397600521039,-8.42943937032885,-0.0795480564289619,9.80999755859375,44.48222918044735,1.949790119065419,4.174945656949971,1,2.04498291015625,3.5099945068359375,15.529998779296875,-10.935012817382812,5.209991455078125,2,0.0217284966471063,-2.347942777355083,332.92999267578125,-5.217854391080358,332.95001220703125,1.49935056475205,332.9599914550781,0.0217284966471063 7380,2023-01-26,328.9200134277344,332.6600036621094,325.80999755859375,331.5199890136719,417000.0,0.0009738506338248243,1.8073767416264352,-15.292766110213606,55.26251427969946,46.676387118661346,3.4130574346356752,4.057053678124134,10.595285315864544,-16.44322560951599,8.11453361353909,6.850006103515625,-1.4825927691622383,-3.5974868774413835,-12.01440231987624,4.819428564993473,-7.805944598658812,0.6109708437760446,8.429789428710933,46.29324831479886,-1.4411746254256315,4.208457721217436,1,0.6549835205078125,3.1899871826171875,15.4224853515625,-11.255020141601562,12.5,3,0.010428044922036417,7.660112148408725,328.6000061035156,-2.347942777355083,332.92999267578125,-5.217854391080358,332.95001220703125,0.010428044922036417 7381,2023-01-27,331.6199951171875,333.4800109863281,325.92999267578125,326.9200134277344,482400.0,0.008208626958621679,-1.2604766756056667,-1.8077022395417626,53.91849229886157,46.99373198429196,0.041804775699688435,1.3266411379488545,7.969110706771062,-18.65575596229769,8.145511514471929,7.550018310546875,-1.059958013357118,-0.8350051879882585,-9.25946018400009,7.5894498080235735,-5.0472326859941745,3.3772223100176575,4.7332189819335895,61.57326890162709,10.323757402319359,4.21222749800593,1,-2.0449981689453125,0.4900054931640625,12.722503662109375,-13.955001831054688,2.980010986328125,4,-0.012755504888223634,1.8073767416264352,328.9200134277344,7.660112148408725,328.6000061035156,-2.347942777355083,332.92999267578125,-0.012755504888223634 7382,2023-01-30,333.2200012207031,335.760009765625,329.2799987792969,329.2799987792969,429500.0,0.004824817945462634,-2.2893436401096774,0.8383016576953295,55.17154197772335,47.81798139598963,-2.224847405159494,-0.8692427087348733,6.332139755483752,-19.778008792543687,7.993014961151871,6.480010986328125,-1.6037856873356304,1.1150009155273324,-6.493226439905641,8.723228270960306,-2.689112762189154,4.919114593243819,-12.480010986328125,83.08917948051104,27.520729392374804,3.8041136777164866,1,-3.6450042724609375,-1.1100006103515625,10.677497863769531,-15.555007934570312,5.100006103515625,0,-0.016235531007414372,-1.2604766756056667,331.6199951171875,1.8073767416264352,328.9200134277344,7.660112148408725,328.6000061035156,-0.016235531007414372 7383,2023-01-31,338.1400146484375,338.1600036621094,332.79998779296875,333.739990234375,470000.0,0.01476506034965075,1.4144202350677022,1.1167567735039425,57.422177698551835,49.22323517650878,-7.243460151159695,-5.936084800123979,1.5118424394933072,-24.28788090036528,7.938920113545018,5.360015869140625,-1.439918929457349,5.9350143432617415,-1.944264196511881,13.814292883035364,1.9953750733749303,9.874653613148553,-17.099624023437514,99.8852525932038,40.99771708115557,3.9396392698868095,1,-8.565017700195312,-6.740020751953125,5.757484436035156,-20.475021362304688,-5.82000732421875,1,-0.0376175568393704,-2.2893436401096774,333.2200012207031,-1.2604766756056667,331.6199951171875,1.8073767416264352,328.9200134277344,-0.0376175568393704 7384,2023-02-01,347.2799987792969,348.8900146484375,337.04998779296875,337.04998779296875,430700.0,0.02703017606585889,-1.314763272745714,2.324989596337911,60.67764509960387,51.3112359456725,-15.38663382525715,-15.078081204668194,-7.312809407056079,-32.989311813997006,7.66550784189736,11.84002685546875,-1.4830142499997692,14.585498046874989,4.434774546216602,24.736221547533376,9.510136296545795,19.660859797204182,-25.554823632812486,93.02419983974318,37.17650031437714,5.075361750329199,2,-12.464996337890625,-12.464996337890625,-3.5999984741210938,-29.615005493164062,-32.95001220703125,2,-0.05154340578036043,1.4144202350677022,338.1400146484375,-2.2893436401096774,333.2200012207031,-1.2604766756056667,331.6199951171875,-0.05154340578036043 7385,2023-02-02,348.5400085449219,355.95001220703125,347.8500061035156,350.3900146484375,596900.0,0.00362822440121513,-4.015466596120596,-0.18084106712965034,64.21647591175983,53.653289918543344,-14.386103128049797,-16.026435133700375,-8.399790492290549,-33.92002044838932,7.965702326470703,8.670013427734375,-1.1323033938538174,15.126007080078125,2.745762439661803,27.506251720494447,8.935884759869964,21.316129400286286,-25.184943028320276,75.31645955661098,20.528082305218433,6.1901223202081725,2,-10.19500732421875,-10.19500732421875,-4.860008239746094,-30.875015258789062,-35.260009765625,3,-0.04226203771504655,-1.314763272745714,347.2799987792969,1.4144202350677022,338.1400146484375,-2.2893436401096774,333.2200012207031,-0.04226203771504655 7386,2023-02-03,341.95001220703125,346.8399963378906,340.69000244140625,344.1499938964844,402200.0,-0.018907431503781824,-1.605928943199819,1.189175368271721,55.86559548274938,54.66796007502749,-7.137331060820088,-8.520196635774028,-1.728471892010532,-27.118410069795118,8.82578371543879,7.850006103515625,-0.45224005168103076,7.677009582519531,-4.561166586485967,19.91518575152503,1.5579214980168103,13.796097667022252,-15.987350955195268,47.506588109021045,-5.8110491810252185,6.119088084502738,2,-3.605010986328125,-3.605010986328125,1.7574920654296875,-24.285018920898438,-21.6300048828125,4,-0.0015499305757473714,-4.015466596120596,348.5400085449219,-1.314763272745714,347.2799987792969,1.4144202350677022,338.1400146484375,-0.0015499305757473714 7387,2023-02-06,340.92999267578125,346.1400146484375,338.54998779296875,338.54998779296875,617000.0,-0.0029829492464893415,-5.378160742678361,-1.0818294053184259,57.04252561143845,55.983795283225845,-5.438194886443398,-6.883581968326325,-0.7820550602925778,-25.75324193765033,9.62585449101287,7.59002685546875,0.9721269555893741,6.0414901733398665,-6.23775000032748,18.320730347007213,-0.09812991349377853,12.181110260173512,-12.568343347529662,35.11877455245327,-18.05230626515995,6.139620086833671,2,-2.584991455078125,-2.584991455078125,-0.16248321533203125,-23.264999389648438,-30.1099853515625,0,-0.018566822245777992,-1.605928943199819,341.95001220703125,-4.015466596120596,348.5400085449219,-1.314763272745714,347.2799987792969,-0.018566822245777992 7388,2023-02-07,352.8900146484375,354.8999938964844,319.29998779296875,333.0,1032100.0,0.035080580264553074,1.9778373976683574,8.35713186644099,69.05453978162382,58.736834238001286,-15.946031299517927,-17.89115870154501,-12.694661431203372,-37.284845139258664,9.860620217557253,35.600006103515625,2.100250940553053,16.81451110839845,2.457057216986925,31.171964999809973,9.635784162692687,23.99323805410421,3.05999755859375,91.65076256424092,33.37221672455023,7.178726945705752,2,-15.2650146484375,-15.2650146484375,-12.122505187988281,-35.22502136230469,-46.94000244140625,1,-0.04128767241752063,-5.378160742678361,340.92999267578125,-1.605928943199819,341.95001220703125,-4.015466596120596,348.5400085449219,-0.04128767241752063 7389,2023-02-08,346.4800109863281,352.4800109863281,340.6600036621094,351.29998779296875,522000.0,-0.018164310113719884,2.2924705132292,-0.24233148601623922,68.72554232683345,60.23272624323839,-7.524284320144659,-10.898722346685247,-6.288183408470502,-30.48685175210153,10.137477494637439,12.230010986328125,2.915888742090999,9.680006408691384,-5.259961968775087,24.619974786157854,2.210022219958148,17.14999059742462,8.737000732421848,74.1609961463777,8.402898431826571,7.469984188733236,2,-8.855010986328125,-8.855010986328125,-5.712501525878906,-28.815017700195312,-43.990020751953125,2,-0.04086816905194601,1.9778373976683574,352.8900146484375,-5.378160742678361,340.92999267578125,-1.605928943199819,341.95001220703125,-0.04086816905194601 7390,2023-02-09,351.0299987792969,356.6700134277344,348.55999755859375,350.0,478400.0,0.013132035467259051,-3.1483418277748725,-0.21369372107305892,66.47820690499647,61.628250088364496,-9.619768196159612,-15.17698925234879,-10.86820328661247,-34.579014037818865,9.561326020616805,10.19000244140625,4.022863652317767,13.563494873046864,-2.6781728269352243,29.80516257302895,5.442661023055791,21.684328723037936,-31.730010986328125,84.90765111172269,18.091212089278457,8.120833849991048,2,-13.044998168945312,-13.044998168945312,-10.262489318847656,-33.36500549316406,-42.8800048828125,3,-0.10454950384484274,2.2924705132292,346.4800109863281,1.9778373976683574,352.8900146484375,-5.378160742678361,340.92999267578125,-0.10454950384484274 7391,2023-02-10,347.6199951171875,351.1600036621094,346.6199951171875,349.0,342800.0,-0.009714279901910428,-1.6863917078984434,-1.339812153713964,62.59657603813673,62.45325387285486,-4.13648101809207,-11.432442959973685,-7.368897343728236,-30.77139341477016,8.774931544932727,4.540008544921875,5.5661429797656865,9.568991088867165,-7.270252644115487,26.408234821849817,1.1493692223758671,17.988612955358462,-27.57260681152343,75.78268102088865,8.075540570821516,8.419621866491324,2,-9.634994506835938,-9.634994506835938,-6.852485656738281,-29.955001831054688,-33.55999755859375,4,-0.09878602157598593,-3.1483418277748725,351.0299987792969,2.2924705132292,346.4800109863281,1.9778373976683574,352.8900146484375,-0.09878602157598593 7392,2023-02-13,351.4599914550781,353.5,348.9200134277344,348.9200134277344,400100.0,0.011046534698316401,-2.6063198365973808,-1.8405572755417956,64.93150145948246,63.28762317962494,-5.718391099882922,-14.812710845403899,-11.404857571903449,-33.99803656447426,8.336451893535171,5.8800048828125,6.734574521774107,12.634988403320335,-5.197218160762759,30.46719496740343,3.718885121278788,21.551091685361882,-30.680150646972663,86.05828632932666,16.948087698145898,8.916103282041556,2,-13.474990844726562,-13.474990844726562,-14.077499389648438,-33.79499816894531,-39.3599853515625,0,-0.08860178935854646,-1.6863917078984434,347.6199951171875,-3.1483418277748725,351.0299987792969,2.2924705132292,346.4800109863281,-0.08860178935854646 7393,2023-02-14,342.2099914550781,351.8299865722656,342.0,350.5400085449219,377900.0,-0.02631878513882646,-1.2468540736607143,-3.2795626576955423,60.16125048644914,63.23024600038552,4.659661881755142,-5.1743034487193995,-2.6525511589793496,-24.12731776173939,7.963445135909051,9.829986572265625,7.685954087860637,2.9699890136718636,-14.766666427335394,20.70664445467912,-5.898338706831794,11.838316734175521,-20.712347194580104,9.681366942678073,-59.96047176252386,8.868327720503643,2,-4.2249908447265625,-4.2249908447265625,-4.8824920654296875,-18.909988403320312,-33.66998291015625,1,-0.09172725786698699,-2.6063198365973808,351.4599914550781,-1.6863917078984434,347.6199951171875,-3.1483418277748725,351.0299987792969,-0.09172725786698699 7394,2023-02-15,344.6400146484375,346.3800048828125,339.3900146484375,339.3900146484375,298700.0,0.007100970906860127,-1.6628534226190477,-0.6302508078165872,61.3781053756933,62.914871496378126,2.0291634027282726,-6.8497430734058184,-5.424313958274411,-25.796436410741705,8.350445414671189,6.989990234375,8.62717152297472,4.6980117797851335,-12.707081230003212,22.10310478957348,-4.0045347251090675,13.400558284679335,-22.438923004594756,30.38194659070238,-40.4695425788009,8.702546504894174,2,-6.6550140380859375,-6.6550140380859375,-7.3125152587890625,-19.865020751953125,-32.530029296875,2,-0.11226207287877865,-1.2468540736607143,342.2099914550781,-2.6063198365973808,351.4599914550781,-1.6863917078984434,347.6199951171875,-0.11226207287877865 7395,2023-02-16,346.0,351.8999938964844,337.3900146484375,339.3800048828125,742200.0,0.0039461040324926255,-1.737738239189267,1.2609514508928572,60.61410835489024,63.44248403772711,0.3028336653708834,-6.866080237602773,-7.067957717612273,-26.315376698979037,8.99112480148275,14.509979248046875,9.20209766747513,4.98149719238279,-10.99935615157085,20.96235053633643,-3.0089294795940305,12.97192386435961,-23.109529920479417,53.445022845582045,-17.812574072899622,7.990426671976808,2,-8.014999389648438,-8.014999389648438,-8.672500610351562,-21.225006103515625,-33.540008544921875,3,-0.12575147331105496,-1.6628534226190477,344.6400146484375,-1.2468540736607143,342.2099914550781,-2.6063198365973808,351.4599914550781,-0.12575147331105496 7396,2023-02-17,346.0199890136719,346.5799865722656,341.7799987792969,345.45001220703125,352400.0,5.777171581455853e-05,4.6805532983007385,0.08609927901016023,59.673504519514445,63.73481502751333,1.0291058843011456,-6.174025739236072,-7.291468298679547,-25.46474903274759,9.306055081969838,4.79998779296875,8.910991915177249,4.348486328124977,-11.309963765528778,20.006936421778732,-3.4807387187019003,12.177711374951855,-22.453928067187007,53.56910125555985,-15.523010178730253,7.829225046826882,2,-8.034988403320312,-8.034988403320312,-8.692489624023438,-21.2449951171875,-31.28997802734375,4,-0.10944453014155542,-1.737738239189267,346.0,-1.6628534226190477,344.6400146484375,-1.2468540736607143,342.2099914550781,-0.10944453014155542 7397,2023-02-21,338.2300109863281,342.7099914550781,337.3900146484375,341.6400146484375,357500.0,-0.022513086742615762,-1.0903656715970478,-5.982706002034588,50.065186396843465,61.62488687364885,9.38248308512135,2.141599275924932,0.3695208479203984,-16.843966960009027,9.192609340450504,8.629974365234375,8.108412641080463,-3.7054916381836165,-18.9164577754417,11.505474499074467,-11.310974706812658,3.899991430445425,-14.001870990218265,5.789093998902123,-56.953813429742844,7.605483068629028,2,8.800003051757812,-0.2450103759765625,-0.9025115966796875,-12.875015258789062,-19.870025634765625,1,-0.07146028632187629,4.6805532983007385,346.0199890136719,-1.737738239189267,346.0,-1.6628534226190477,344.6400146484375,-0.07146028632187629 7398,2023-02-22,334.1499938964844,338.5799865722656,333.3299865722656,338.3900146484375,442800.0,-0.012062847640118668,1.2727446874566508,1.2434065098130465,39.73737817066364,58.403979745185545,11.761525575847088,6.65911860474273,4.146363237676496,-12.05110557496647,9.583851728567277,5.25,8.07838186465483,-7.846508789062511,-22.914527189882847,7.221509611757824,-15.38051798947265,-0.31249958865237204,-9.273016431742008,4.415761985991829,-52.24556043383257,7.534009200410164,2,10.850006103515625,3.8350067138671875,3.1775054931640625,-5.9199981689453125,-14.449981689453125,2,-0.06598829326867972,-1.0903656715970478,338.2300109863281,4.6805532983007385,346.0199890136719,-1.737738239189267,346.0,-0.06598829326867972 7399,2023-02-23,335.739990234375,336.9100036621094,332.6000061035156,335.760009765625,334000.0,0.004758331189385512,2.7155034069085264,0.004721564450074494,40.04664489461946,55.46713952181032,9.485327429617598,5.935789471589146,2.3653550426753895,-12.868344266427698,10.095472482250747,4.30999755859375,8.103982775011048,-6.6135116577148665,-20.648006430203395,7.420983114773662,-13.63075904395913,0.4037357285293979,-10.227152050372808,16.269358118471526,-36.461143349640196,7.017247386244261,2,7.3100128173828125,2.2450103759765625,1.5225067138671875,-1.05999755859375,-9.970001220703125,3,-0.08101501900463282,1.2727446874566508,334.1499938964844,-1.0903656715970478,338.2300109863281,4.6805532983007385,346.0199890136719,-0.08101501900463282 7400,2023-02-24,332.3500061035156,335.8399963378906,329.17999267578125,331.19000244140625,389500.0,-0.010097051973144144,-1.5714184718891946,-57.94359756097561,42.1440219766498,53.194633514978435,11.115847455618336,10.114490720801314,5.370768323552966,-8.685854763340672,11.13072631907385,6.660003662109375,6.13257717744483,-10.174995422363281,-23.58839430005696,3.238403455330399,-16.88169486121012,-3.468295983516441,-6.2140244146388,18.218474366102324,-33.719864219898525,6.7066994388468455,2,8.989990234375,5.6349945068359375,4.5999908447265625,2.329986572265625,-7.6400146484375,4,-0.06089971530088989,2.7155034069085264,335.739990234375,1.2727446874566508,334.1499938964844,-1.0903656715970478,338.2300109863281,-0.06089971530088989 7401,2023-02-27,327.3900146484375,337.0899963378906,326.4200134277344,335.4200134277344,589000.0,-0.014923999891648165,-1.1404175734702187,-6.922390886848544,39.59103428536573,50.37902605118769,14.420954540905711,15.537974240054666,9.752639790632657,-3.076622131137981,12.40583453560085,10.66998291015625,4.395829837904898,-14.923487854003895,-29.16849108628054,-0.6784846217272502,-22.045989470142217,-7.8009862378655725,29.279998779296875,5.954588883268701,-46.123882787161136,7.122501616138309,2,11.769989013671875,10.594985961914062,9.379989624023438,7.28997802734375,-13.310028076171875,0,-0.04560317213520315,-1.5714184718891946,332.3500061035156,2.7155034069085264,335.739990234375,1.2727446874566508,334.1499938964844,-0.04560317213520315 7402,2023-02-28,327.80999755859375,331.9100036621094,325.4599914550781,326.42999267578125,624800.0,0.0012828213792874799,-2.885540950455005,-0.17185617591505242,26.560704951154705,46.64563210282164,11.503096658482434,15.485875097756093,8.898370783425037,-3.0058261808236466,13.517834790637012,6.45001220703125,2.422985826300078,-14.233004760742176,-29.381859428444216,0.9158499069598633,-21.807432094593196,-6.658577426891156,28.255015869140607,17.911638552647492,-27.95658518339906,7.574427333851007,2,10.8699951171875,10.175003051757812,8.80999755859375,7.81500244140625,-14.649993896484375,1,-0.03990112159385151,-1.1404175734702187,327.3900146484375,-1.5714184718891946,332.3500061035156,2.7155034069085264,335.739990234375,-0.03990112159385151 7403,2023-03-01,325.4200134277344,328.92999267578125,324.739990234375,325.69000244140625,288700.0,-0.007290760344892067,-4.140995637766087,-0.1956435205661212,28.7186420272389,43.01680284188227,12.584336736689977,17.785942407144717,11.024310840619478,-0.21269627295214377,14.418751972972183,4.19000244140625,0.6959890058279825,-15.986988830566418,-32.80219225615332,0.8282145950204836,-24.394590543359868,-7.579387117772967,29.42079912109375,5.506257953717088,-35.26364759344421,8.407601712793447,3,12.899978637695312,12.564987182617188,10.447479248046875,11.579986572265625,-11.670013427734375,2,-0.021695125637193446,-2.885540950455005,327.80999755859375,-1.1404175734702187,327.3900146484375,-1.5714184718891946,332.3500061035156,-0.021695125637193446 7404,2023-03-02,329.3800048828125,330.5400085449219,323.94000244140625,324.30999755859375,337500.0,0.012168862674936554,-1.2719479782752572,-18.77856900644286,27.85842917557467,39.377282933069424,6.964460363989701,13.087155140014715,6.926598746116213,-3.7580699595079636,14.149354441684563,6.600006103515625,-1.6399402111837276,-11.131997680664085,-28.526513775462945,6.2625184141347745,-19.829255728063515,-2.4347396332646554,23.654758327148443,41.36885905977967,5.92670607344575,8.697258047399433,3,5.8799896240234375,8.604995727539062,3.5474929809570312,9.694992065429688,-14.70001220703125,3,-0.029388525509389085,-4.140995637766087,325.4200134277344,-2.885540950455005,327.80999755859375,-1.1404175734702187,327.3900146484375,-0.029388525509389085 7405,2023-03-03,333.80999755859375,334.95001220703125,329.7699890136719,331.80999755859375,276500.0,0.01344948876710772,1.4205550168273344,0.3944767476856032,36.1650752576664,36.765235237308524,0.6967423871664664,7.90219492254505,2.378831593412201,-7.635697140118509,13.033887472718414,5.57000732421875,-3.021696816644919,-5.965504455566418,-23.175189508389735,11.2441805972569,-14.570346981978048,2.6393380708452128,16.89718478988283,75.05703192627506,42.870443013564746,8.604842526411652,3,-0.4850006103515625,4.1750030517578125,-2.4325027465820312,5.68499755859375,-17.600006103515625,4,-0.02408558342687328,-1.2719479782752572,329.3800048828125,-4.140995637766087,325.4200134277344,-2.885540950455005,327.80999755859375,-0.02408558342687328 7406,2023-03-06,341.4200134277344,341.989990234375,334.20001220703125,335.3399963378906,435200.0,0.022797447424578232,1.1578974064180165,3.040008544921875,40.6482946973935,35.718913937369635,-8.531587328987825,0.2639709419611336,-5.155606113576482,-14.57754351726669,12.491685929128174,8.17999267578125,-4.636039786682318,1.6710113525390398,-15.526202996288248,18.868225701366327,-6.927595821874604,10.269618526952684,7.145794528176566,96.84223162265708,68.51769607668052,8.598607174413647,3,-8.45501708984375,-3.4350128173828125,-10.5775146484375,-1.925018310546875,-21.170013427734375,0,-0.048942713711752406,1.4205550168273344,333.80999755859375,-1.2719479782752572,329.3800048828125,-4.140995637766087,325.4200134277344,-0.048942713711752406 7407,2023-03-07,334.6000061035156,341.5400085449219,332.9200134277344,340.8800048828125,522800.0,-0.01997541753849852,1.2684179459277136,-1.032891632786227,42.57561520533442,36.03427360788862,-2.548665949542851,6.941321635232839,1.4653153241295627,-7.112022113210912,12.235039414064094,8.6199951171875,-6.564862921411077,-4.832496643066406,-22.170613129583217,12.505619843450404,-13.501554886324811,3.836561600191999,11.995737411234927,59.058231974328024,27.203299959497212,8.669058243258407,3,-1.635009765625,3.3849945068359375,-3.75750732421875,4.894989013671875,-13.6400146484375,1,-0.06132701481452363,1.1578974064180165,341.4200134277344,1.4205550168273344,333.80999755859375,-1.2719479782752572,329.3800048828125,-0.06132701481452363 7408,2023-03-08,338.32000732421875,340.0,333.70001220703125,333.70001220703125,296300.0,0.011117755985791122,-1.7272703252569557,-0.7356681552897956,43.98551835820514,36.47192621495369,-6.274808032257738,2.185875912483766,-2.195432293650356,-10.142676748134363,12.214428153532825,6.29998779296875,-8.459175894998793,-0.38399505615234375,-16.524285339069365,15.756295226764678,-8.454140197610855,7.686150085306167,6.463276904664269,79.66767095772848,45.659018067890585,8.07014514145852,3,-5.355010986328125,-0.3350067138671875,-7.477508544921875,1.17498779296875,-23.44000244140625,2,-0.07436747197158233,1.2684179459277136,334.6000061035156,1.1578974064180165,341.4200134277344,1.4205550168273344,333.80999755859375,-0.07436747197158233 7409,2023-03-09,332.32000732421875,340.1300048828125,331.6199951171875,339.260009765625,384100.0,-0.017734688667850773,-1.0407631565466215,-1.5021666182260154,38.03776754949639,36.01567572304776,-0.9062520018733267,7.452758598459695,3.765985839732082,-3.5018187579718756,12.278283509224764,8.510009765625,-9.237954122565384,-5.675994873046875,-21.621173371042175,10.269183624948425,-13.648584122044554,2.2965943759508036,10.795814361666146,20.86757819816445,-10.241221363443213,7.972589248997662,3,0.644989013671875,5.6649932861328125,-1.8325119018554688,7.17498779296875,-12.75,3,-0.05587989562753426,-1.7272703252569557,338.32000732421875,1.2684179459277136,334.6000061035156,1.1578974064180165,341.4200134277344,-0.05587989562753426 7410,2023-03-10,314.3299865722656,332.25,313.79998779296875,331.6400146484375,685900.0,-0.05413463034261934,-1.0087083789490472,2.4942394793544698,28.91549042969909,34.82950418352924,15.934499692178917,23.77108850249681,21.51693291023554,15.21010643614511,13.361827683057104,18.52001953125,-9.393197098370251,-21.831015014648415,-39.78142677473397,-3.880603254562857,-30.806220894691194,-12.855809134605636,27.251769574060972,1.8800948329057192,-25.297581941395784,8.97520588004279,3,13.56500244140625,20.905014038085938,20.485015869140625,25.165008544921875,3.420013427734375,4,0.0011134989293652975,-1.0407631565466215,332.32000732421875,-1.7272703252569557,338.32000732421875,1.2684179459277136,334.6000061035156,0.0011134989293652975 7411,2023-03-13,313.2799987792969,317.42999267578125,310.1600036621094,311.8999938964844,407900.0,-0.003340399700387353,-1.9917740436540827,-0.07972285641247147,31.764345854720034,35.40768650614761,16.508546790198295,23.311704478651166,22.400660965787438,16.86698113675402,14.419265311856734,7.269989013671875,-9.7911361372403,-21.16400299072268,-40.97257147442866,-1.355434507016696,-31.0682872325757,-11.259718748869659,26.850006103515625,9.942621515958999,-19.116842873527396,9.904284241853002,3,12.794998168945312,20.135009765625,25.06500244140625,26.214996337890625,-6.040008544921875,0,0.009352632428492269,-1.0087083789490472,314.3299865722656,-1.0407631565466215,332.32000732421875,-1.7272703252569557,338.32000732421875,0.009352632428492269 7412,2023-03-14,320.32000732421875,324.3999938964844,315.42999267578125,317.9700012207031,576400.0,0.022471937475591952,-1.4145284576554522,1.7028969482529854,40.311059666448735,36.69573291050427,9.2690963176982,14.565953882770543,15.035821365355389,10.410063862161167,15.46254000657295,11.1199951171875,-10.03548612131027,-12.566995239257835,-31.625136000647103,6.491145522131433,-22.09606561995247,-3.0379248585632013,16.21359741210938,33.90057807235222,1.6526405581682084,9.529070380694622,3,5.7549896240234375,13.095001220703125,18.024993896484375,19.17498779296875,-16.17999267578125,1,-0.0002185543288524272,-1.9917740436540827,313.2799987792969,-1.0087083789490472,314.3299865722656,-1.0407631565466215,332.32000732421875,-0.0002185543288524272 7413,2023-03-15,310.82000732421875,316.8900146484375,306.010009765625,315.1700134277344,476600.0,-0.029657841479706182,1.7933229649420401,-1.8510616193753653,34.283556454077726,37.40963594144905,18.417039518042714,22.760669475003738,24.22543245234749,20.504188556359622,16.170437276132052,14.30999755859375,-9.933559233728715,-20.49749603271482,-41.40344112477993,0.4084490593502892,-30.950468578747405,-10.044523486682237,22.548765283203124,14.097298496302471,-19.338544696180776,10.452972546032564,3,13.17999267578125,20.520004272460938,27.524993896484375,28.67498779296875,-8.100006103515625,2,0.032623331484199714,-1.4145284576554522,320.32000732421875,-1.9917740436540827,313.2799987792969,-1.0087083789490472,314.3299865722656,0.032623331484199714 7414,2023-03-16,305.95001220703125,312.95001220703125,304.4100036621094,309.6099853515625,1115600.0,-0.015668216338813656,-1.534130836382077,0.8413719561389355,33.655274467444315,37.130769186979926,21.918991280723844,25.912010810098195,28.678528934352983,26.037353365140007,16.7298579700293,8.540008544921875,-9.293801013520351,-23.43299102783203,-46.22358258430506,-0.6423994713589991,-34.82828680606855,-12.037695249595515,23.588533602539087,5.531640616007919,-28.596888146286787,11.395295778236502,3,17.249984741210938,24.589996337890625,31.67498779296875,32.824981689453125,-3.3900146484375,3,0.029187750676533675,1.7933229649420401,310.82000732421875,-1.4145284576554522,320.32000732421875,-1.9917740436540827,313.2799987792969,0.029187750676533675 7415,2023-03-17,302.489990234375,310.7799987792969,299.07000732421875,303.70001220703125,1131600.0,-0.011309108790997224,-1.9093190589198656,0.33060952222129575,34.29218941071741,36.42453526623813,22.87456104475558,27.34735195821179,31.780525505875403,30.00025983694411,18.0508661439401,11.709991455078125,-8.834066963863165,-24.71751251220701,-49.08166249514625,-0.3533625292677698,-36.89958750367663,-12.53543752073739,23.02798883160159,13.501716238179402,-23.19133661279994,12.182074991469625,3,17.815017700195312,25.380020141601562,35.135009765625,36.285003662109375,-7.5999755859375,4,0.05646473483836556,-1.534130836382077,305.95001220703125,1.7933229649420401,310.82000732421875,-1.4145284576554522,320.32000732421875,0.05646473483836556 7416,2023-03-20,308.1499938964844,308.44000244140625,303.07000732421875,303.07000732421875,390700.0,0.018711375069713432,-1.1141768942875507,-4.198259773013872,38.366865939758675,35.956896458951945,13.409002156054726,19.715583196245802,26.123276328824716,24.808987365112785,19.443263241042967,5.95001220703125,-8.539982635039166,-17.16400909423828,-41.25693554413789,6.928917355661326,-29.210472319188113,-5.117545869288449,12.607350255975803,35.846787941875604,-3.0888905250228404,12.04646322494981,3,11.45001220703125,18.135009765625,29.835006713867188,30.625,-13.72998046875,0,0.03115367935636093,-1.9093190589198656,302.489990234375,-1.534130836382077,305.95001220703125,1.7933229649420401,310.82000732421875,0.03115367935636093 7417,2023-03-21,314.05999755859375,314.1099853515625,308.2900085449219,310.32000732421875,443600.0,0.01917898354427594,2.0312649012938295,0.7362204960921778,43.54691580904647,35.908162842378765,4.781857827515637,12.545177368261704,20.160642509198624,19.33243295636362,20.236316385510943,5.959991455078125,-9.002476045572166,-10.045504760742176,-33.83337494101983,13.742365419535474,-21.939439850881,1.848430329396649,2.7936259647829615,84.11887807701662,39.262810347728134,11.893935090138834,3,5.540008544921875,12.225006103515625,23.925003051757812,24.714996337890625,-11.6300048828125,1,-0.021715619235927575,-1.1141768942875507,308.1499938964844,-1.9093190589198656,302.489990234375,-1.534130836382077,305.95001220703125,-0.021715619235927575 7418,2023-03-22,312.1000061035156,321.1099853515625,312.0,313.2099914550781,548400.0,-0.006240818538860382,-12.908400503191539,-0.2967883021084927,39.95583078044705,36.12128097915105,2.9406479413889883,13.45856718756761,22.027057356142848,21.81467976487062,20.418504512525075,9.1099853515625,-10.479600408671047,-10.902996826171886,-34.77448687690833,12.968493224564554,-22.838741851540078,1.0327481991963054,-13.029998779296875,59.11983561476919,13.251659638495411,11.935745025368208,3,3.55999755859375,13.384994506835938,25.884994506835938,26.67498779296875,-9.6400146484375,2,-0.025504618069241536,2.0312649012938295,314.05999755859375,-1.1141768942875507,308.1499938964844,-1.9093190589198656,302.489990234375,-0.025504618069241536 7419,2023-03-23,308.5400085449219,315.2699890136719,306.9100036621094,313.0799865722656,682800.0,-0.0114065924029908,-1.143589342306037,4.090124271417574,35.16149576535277,36.81528157200146,3.098563554898533,15.68026358188797,25.3586258991279,25.89526501826589,20.688170322273656,8.3599853515625,-11.886041978736102,-13.102995300292946,-37.01834420420414,10.812353603618249,-25.060669752248543,-1.1453208483373487,-9.029201660156275,42.967380498085035,0.7587066373625504,11.957674451955604,3,3.1949920654296875,16.944992065429688,29.444992065429688,30.2349853515625,-0.94000244140625,3,-0.018863055561792352,-12.908400503191539,312.1000061035156,2.0312649012938295,314.05999755859375,-1.1141768942875507,308.1499938964844,-0.018863055561792352 7420,2023-03-24,312.1099853515625,312.260009765625,302.0299987792969,307.80999755859375,427900.0,0.011570547442053547,3.4477954542439,-0.9471384590565048,31.931930500753822,36.83390208822745,-0.9157365969135185,11.08451708978265,21.412914569986356,22.71320675921322,20.799658142769452,10.230010986328125,-13.780394384469673,-8.521017456054665,-32.24082578899447,15.198790876885141,-20.380921622524568,3.338886710415238,-12.167194897460945,52.83015548301139,16.80801970206472,11.859904166469914,3,-0.3749847412109375,13.375015258789062,25.875015258789062,26.665008544921875,-10.1199951171875,4,-0.03059814886156742,-1.143589342306037,308.5400085449219,-12.908400503191539,312.1000061035156,2.0312649012938295,314.05999755859375,-0.03059814886156742 7421,2023-03-27,312.4599914550781,315.0400085449219,311.8500061035156,313.8900146484375,284600.0,0.0011214191148718466,-1.407554557494098,-0.3325644774382195,35.16880338735237,36.26254027943895,-1.5581491616162566,10.075201933475,20.74055596355305,22.758529682325957,20.565801355144846,3.19000244140625,-14.973568052212443,-7.424510192871082,-31.188370927189624,16.33935054144746,-19.306440560030353,4.457420174288188,-12.093857103027347,54.664570314436844,20.6658753668584,11.881930367159269,3,-2.3699951171875,10.365005493164062,25.525009155273438,26.31500244140625,-6.6099853515625,0,-0.05623112490280735,3.4477954542439,312.1099853515625,-1.143589342306037,308.5400085449219,-12.908400503191539,312.1000061035156,-0.05623112490280735 7422,2023-03-28,314.7300109863281,314.989990234375,311.6099853515625,311.6099853515625,289900.0,0.0072649926177073,-1.166651994874654,-2.1818007213128747,33.884420197549005,36.21819180649132,-5.257366206670554,7.141149519659621,18.166303058011692,20.532531110785612,20.244041100622802,3.3800048828125,-13.722786940566266,-4.500491333007801,-28.065077169720098,19.064094503704496,-16.282784251363978,7.281801585348376,-13.948999614287118,66.56195568550238,36.75628994367502,11.782292918356157,3,-4.6400146484375,6.1599884033203125,23.254989624023438,24.04498291015625,-14.08001708984375,1,-0.06453149318345752,-1.407554557494098,312.4599914550781,3.4477954542439,312.1099853515625,-1.143589342306037,308.5400085449219,-0.06453149318345752 7423,2023-03-29,318.3599853515625,318.80999755859375,314.5199890136719,317.0,219100.0,0.011533613695937195,2.7964513341255266,0.43588915950194157,40.144012617263414,36.93916271202678,-8.610839444613077,3.114835433288249,14.334736037424136,17.071759377866215,19.678503447540542,4.290008544921875,-12.681558654412356,-0.517515563964821,-23.902538454575563,22.86750732664592,-12.210027009270163,11.174995881340521,-17.172394499931045,97.31816305263101,63.639721974088665,11.692511445305362,3,-8.269989013671875,2.170013427734375,24.14752197265625,20.415008544921875,-14.78997802734375,2,-0.05003767247378743,-1.166651994874654,314.7300109863281,-1.407554557494098,312.4599914550781,3.4477954542439,312.1099853515625,-0.05003767247378743 7424,2023-03-30,319.70001220703125,320.6000061035156,317.4100036621094,319.3299865722656,237700.0,0.004209156040728468,1.9400762231566513,0.27208060317745264,54.956640487019186,39.23521283161586,-8.711412382079288,1.0671371775988518,12.911238792022402,15.897831427396795,19.249204451937015,3.19000244140625,-12.82633611748156,1.3065109252929688,-21.558173295275537,24.171195145861475,-10.125831184991284,12.738853035577222,-18.11397346540116,95.1535081232272,55.07947460591326,11.43234211028424,3,-8.130020141601562,0.829986572265625,21.79248809814453,19.074981689453125,-15.52001953125,3,-0.05392561805968543,2.7964513341255266,318.3599853515625,-1.166651994874654,314.7300109863281,-1.407554557494098,312.4599914550781,-0.05392561805968543 7425,2023-03-31,325.7699890136719,325.79998779296875,320.8399963378906,321.010009765625,396800.0,0.018986476618304993,1.058097644056958,12.863917525773196,60.55076002635679,41.70008995234898,-12.44004781983557,-5.940640333640886,7.024222891398608,10.027742789000627,19.22511874371621,6.0999755859375,-11.406155933037269,7.7784881591796875,-14.21089972794698,29.767876046306355,-3.2162057843836465,18.77318210274302,-23.79347133984311,99.78859214844573,53.5938367073602,10.994693943563323,3,-11.854995727539062,-5.239990234375,14.747512817382812,13.0050048828125,-21.339996337890625,4,-0.055775496586315976,1.9400762231566513,319.70001220703125,2.7964513341255266,318.3599853515625,-1.166651994874654,314.7300109863281,-0.055775496586315976 7426,2023-04-03,324.7099914550781,325.8500061035156,322.0899963378906,323.2699890136719,519700.0,-0.0032538220043014654,1.0214933797109058,0.3025228401987498,54.12515019342332,42.87544932839085,-9.816267612645163,-6.531580678187652,7.984936713999048,11.280620016086914,20.107107857151856,3.760009765625,-9.433817485481143,7.553991699218727,-11.79904030139221,26.907023699829665,-2.1225243010867416,17.230507699524196,-21.78053497648375,91.99429082095166,42.416713909933975,9.676516000305465,4,-10.769989013671875,-4.17999267578125,14.952507019042969,14.06500244140625,-20.19000244140625,0,-0.06997013279108266,1.058097644056958,325.7699890136719,1.9400762231566513,319.70001220703125,2.7964513341255266,318.3599853515625,-0.06997013279108266 7427,2023-04-04,314.0799865722656,324.239990234375,311.8699951171875,324.05999755859375,650500.0,-0.032736919597631475,1.392649806239873,-6.930551434747595,52.999613054605355,44.324758469963996,0.9128688032330388,2.616439421275686,18.390410969995912,21.923257322258564,21.22863572008255,12.839996337890625,-7.3963789021220805,-2.0500122070312727,-19.601015871537072,15.500991457474527,-10.825514039284144,6.7254896252215985,-9.775297116175977,15.808224022423198,-36.67699701869632,8.775501832252898,4,-0.139984130859375,6.45001220703125,24.492515563964844,24.69500732421875,-8.22998046875,1,-0.0262034539626943,1.0214933797109058,324.7099914550781,1.058097644056958,325.7699890136719,1.9400762231566513,319.70001220703125,-0.0262034539626943 7428,2023-04-05,313.1600036621094,317.3999938964844,310.0,313.0799865722656,645500.0,-0.002929135728119925,-1.371796627411088,-0.00801773564712178,57.15419103561758,46.7683912777712,2.2339483257257484,1.63887814448276,19.07118902448036,22.906376440000827,22.466088456946224,7.399993896484375,-6.001366183986306,-1.7119949340820426,-15.83888097161713,12.414891103453044,-8.775437952849586,5.351448084685501,-7.5625952071741835,19.93692394483348,-36.897725801604324,7.063443018767533,4,0.779998779296875,7.3699951171875,25.17249298095703,25.614990234375,-2.529998779296875,2,-0.039947661321153016,1.392649806239873,314.0799865722656,1.0214933797109058,324.7099914550781,1.058097644056958,325.7699890136719,-0.039947661321153016 7429,2023-04-06,313.75,313.8299865722656,307.42999267578125,312.42999267578125,477800.0,0.0018840092316745327,7.648754536456615,16.496567505720822,61.84766372065602,50.09236163553811,2.7498891131597247,-0.43602384056566734,18.38350151944661,22.109432410180432,23.60086769013645,6.399993896484375,-5.487811708650327,-0.1934982299804915,-11.687532673378485,11.300536213417502,-5.94051545167946,5.553518991718477,-6.937435686149968,34.31054678115997,-26.84855229586242,5.747017221698995,4,2.8899993896484375,6.779998779296875,24.402496337890625,24.235000610351562,1.3599853515625,3,-0.03244619179531871,-1.371796627411088,313.1600036621094,1.392649806239873,314.0799865722656,1.0214933797109058,324.7099914550781,-0.03244619179531871 7430,2023-04-10,314.67999267578125,314.9100036621094,308.4200134277344,311.42999267578125,419200.0,0.0029641200821712843,2.498626305832031,2.462107550746752,57.63029538398777,52.5880829684976,2.484010042605007,-1.4107820015707375,17.354293721557212,21.0658533960775,23.07655837255817,6.489990234375,-4.394543475132252,0.718994140625,-10.77858324813451,12.21657152938451,-5.029794553754755,6.467782835004755,-7.25,39.35936327323153,-23.96878373901375,5.7487886943797495,4,1.9600067138671875,5.850006103515625,21.9425048828125,23.305007934570312,6.529998779296875,0,-0.03336723097873684,7.648754536456615,313.75,-1.371796627411088,313.1600036621094,1.392649806239873,314.0799865722656,-0.03336723097873684 7431,2023-04-11,316.2099914550781,318.7300109863281,314.6499938964844,315.7099914550781,294300.0,0.004862078349141319,-2.1145226669151564,0.15384615384615385,52.79874656070909,54.6896747866265,1.7230904491131582,-2.85647098661957,15.653771142077744,19.444063164620502,22.083267984203616,4.08001708984375,-2.405372183579914,2.1024932861328125,-9.433152368987123,13.638138941252748,-3.665329541427127,7.870316113692752,-8.779998779296875,52.23081531506999,-8.11766266437943,5.767822827559957,4,0.4300079345703125,4.32000732421875,19.44500732421875,21.775009155273438,7.089996337890625,1,-0.037253720937437174,2.498626305832031,314.67999267578125,7.648754536456615,313.75,-1.371796627411088,313.1600036621094,-0.037253720937437174 7432,2023-04-12,320.25,321.95001220703125,317.0799865722656,317.9200134277344,522800.0,0.012776346902674707,-1.428916066087777,4.65997314453125,60.06421586177009,56.9030307026828,-1.6221500823989459,-7.274985510562146,11.43508734735508,15.26999715035663,21.810148492180666,5.740020751953125,-0.20613652097796376,6.146002197265602,-5.3817458999967585,17.673750294527963,0.3821281486344219,11.909876245896783,-11.829986572265625,88.29194269764939,26.6401540521246,5.763874048631175,4,-3.6100006103515625,0.0550079345703125,15.224998474121094,17.735000610351562,11.05999755859375,2,-0.04911791096433449,-2.1145226669151564,316.2099914550781,2.498626305832031,314.67999267578125,7.648754536456615,313.75,-0.04911791096433449 7433,2023-04-13,320.9599914550781,321.75,317.57000732421875,320.7099914550781,648300.0,0.002216991272687263,3.5682553446953276,0.10729675568769728,66.49840358168488,58.18544882431232,-2.150716064927394,-7.574724606880409,10.39237590393384,14.46847385809491,20.825172266412174,4.17999267578125,1.6644055210848592,6.34899444580077,-5.459135924597149,18.15712481619869,0.44492926060178206,12.253059630999758,-11.494178466796882,93.18168443353399,27.96160810918876,5.904065185198964,4,-4.3199920654296875,-1.3599853515625,14.515007019042969,17.025009155273438,9.80999755859375,3,-0.0470774730615523,-1.428916066087777,320.25,-2.1145226669151564,316.2099914550781,2.498626305832031,314.67999267578125,-0.0470774730615523 7434,2023-04-14,314.8800048828125,323.3599853515625,313.3500061035156,319.92999267578125,440100.0,-0.01894312915669616,-1.4685566777548655,-20.199951171875,53.449591603743904,57.396430110688655,3.546614845153101,-0.8341924985917899,15.767478460028087,20.473815396698683,19.829942269335188,10.009979248046875,3.410916927903031,-0.177491760253929,-11.25971268095492,10.904729160447062,-5.718602220604396,5.363618700096538,-4.43114030761717,43.239649231033205,-22.574938846322915,5.5411104603504855,4,1.7599945068359375,4.720001220703125,20.594993591308594,23.104995727539062,16.519989013671875,4,-0.013497205075253094,3.5682553446953276,320.9599914550781,-1.428916066087777,320.25,-2.1145226669151564,316.2099914550781,-0.013497205075253094 7435,2023-04-17,319.57000732421875,320.0400085449219,313.6300048828125,314.8800048828125,299800.0,0.014894570530611162,1.2770863597927191,-0.928715599656752,57.99058474586153,57.825922838737355,-2.363935822619055,-4.404832263937351,10.371936963728444,15.654728684935435,18.42711972724035,6.410003662109375,4.468970201995205,3.658509826660179,-5.8693814589879025,13.18640111230826,-1.1054358161638334,8.422455469484191,-8.197074257324175,62.138003152371745,-4.876848990442959,4.763945642824027,4,-3.735015869140625,-3.910003662109375,15.904991149902344,18.414993286132812,5.720001220703125,0,-0.013956322153009015,-1.4685566777548655,314.8800048828125,3.5682553446953276,320.9599914550781,-1.428916066087777,320.25,-0.013956322153009015 7436,2023-04-18,317.75,321.6000061035156,316.1700134277344,321.260009765625,430300.0,-0.005695175650111239,1.5918804352576148,-0.7484025455160657,53.42869279419806,57.87359836535877,-1.8271754005858725,-1.9275679127774197,11.663157683994086,17.3244972641304,16.871686423336214,5.42999267578125,4.199383209918267,1.3585021972656364,-7.464190208480886,10.181194603012159,-3.0528440056075965,5.769848400138869,-5.508442550908171,43.95607410817452,-22.161165532703095,4.411346202873251,4,-2.355010986328125,-5.2899932861328125,13.814994812011719,17.485000610351562,11.790008544921875,1,0.01088903683738196,1.2770863597927191,319.57000732421875,-1.4685566777548655,314.8800048828125,3.5682553446953276,320.9599914550781,0.01088903683738196 7437,2023-04-19,307.239990234375,314.6700134277344,306.32000732421875,314.5799865722656,516500.0,-0.03307634859362707,1.2207315242049046,2.091161229741949,39.080912363219234,55.86545629064784,8.504930056102694,8.48008500012753,21.54423448882801,27.549935008140608,16.327314170528894,11.42999267578125,2.7001198814575673,-8.810507202148415,-18.497482760795435,0.8764683564986058,-13.653994981471953,-3.967019422824876,18.610015869140625,5.398967702188171,-54.42639017814227,4.84348777932352,4,7.600006103515625,5.2200164794921875,22.50501251220703,26.175018310546875,31.0,2,0.05227183331942742,1.5918804352576148,317.75,1.2770863597927191,319.57000732421875,-1.4685566777548655,314.8800048828125,0.05227183331942742 7438,2023-04-20,304.1400146484375,307.1099853515625,302.8299865722656,305.4700012207031,718800.0,-0.01008975291130787,-1.1670645497740177,0.18119717109393516,35.23157009319807,52.908112554263624,11.388486249682558,11.54506303084463,23.58072164691339,30.336280419793525,16.69897492222711,4.410003662109375,1.5689794119349472,-11.512483215332054,-22.455524732065726,-0.5694416985983821,-16.98400397369886,-6.0409624569652465,21.319391479492197,6.381043127449916,-46.95241224953345,5.471520758366824,4,8.954971313476562,8.319992065429688,25.60498809814453,29.274993896484375,39.1199951171875,3,0.08933379891351256,1.2207315242049046,307.239990234375,1.5918804352576148,317.75,1.2770863597927191,319.57000732421875,0.08933379891351256 7439,2023-04-21,302.7200012207031,305.5899963378906,300.5,304.70001220703125,686700.0,-0.004668946404095542,1.7074598034202602,1.4887450953397123,26.004577322050565,49.39414388071505,12.381390760968145,13.182577591599625,24.105464331424514,31.442399040700252,16.752248222507774,5.089996337890625,1.183685007367501,-12.641496276855491,-24.63958024340741,-0.6434123103035745,-18.64053826013145,-6.642454293579533,21.83422812499998,10.521329756076394,-35.41008083802578,5.999041983275961,4,9.209991455078125,9.740005493164062,24.95000457763672,28.620010375976562,39.790008544921875,4,0.09265984302278873,-1.1670645497740177,304.1400146484375,1.2207315242049046,307.239990234375,1.5918804352576148,317.75,0.09265984302278873 7440,2023-04-24,302.55999755859375,303.8800048828125,301.4599914550781,303.55999755859375,423000.0,-0.0005285533214328675,1.9512095273539263,0.5050477027172824,26.50116067872996,46.47218989382848,11.891938456536764,13.270839013816214,23.203197302979163,31.24511171099823,16.443371545904213,2.420013427734375,0.5779931319844422,-12.324000549316395,-25.56291882071372,0.9149177220809293,-18.943459685015057,-5.704541413617733,20.550978026367147,9.763018780598925,-29.088360975115492,6.61945913569866,4,9.3699951171875,9.900009155273438,24.31000518798828,27.980010986328125,40.29998779296875,0,0.09531992520691857,1.7074598034202602,302.7200012207031,-1.1670645497740177,304.1400146484375,1.2207315242049046,307.239990234375,0.09531992520691857 7441,2023-04-25,294.8900146484375,301.1000061035156,294.5199890136719,300.8800048828125,394400.0,-0.025350287453882236,1.046663945552402,5.989990234375,28.277119529958313,42.94029030140495,18.12576107134265,20.61391893755649,29.809813359577447,38.58861334526517,16.64721518168155,8.040008544921875,-0.5740834430854989,-19.115484619140602,-35.082397169193314,-3.1485720690878907,-27.098940894166958,-11.132028344114246,26.864302401425732,1.8363532825666842,-38.28037058127006,7.983456275026355,4,14.049972534179688,15.29498291015625,29.197494506835938,32.97999572753906,45.3499755859375,1,0.10308926171246147,1.9512095273539263,302.55999755859375,1.7074598034202602,302.7200012207031,-1.1670645497740177,304.1400146484375,0.10308926171246147 7442,2023-04-26,294.4200134277344,296.1499938964844,292.6000061035156,293.25,395300.0,-0.0015938187030966056,-1.8744826222864697,-0.1953281027104137,28.568157831547325,38.725818551389665,16.25594866066649,20.53728764916457,29.06526845153229,38.56178365672264,16.893237228263597,3.54998779296875,-1.6085644499590899,-18.569985961914085,-36.770144701074344,-0.36982722275382685,-27.670065331494186,-9.469906592333984,25.155557379233528,12.543142158275197,-28.88170881698762,9.100079369580126,4,13.559982299804688,14.80499267578125,28.522491455078125,33.44999694824219,50.589996337890625,2,0.11928535261006545,1.046663945552402,294.8900146484375,1.9512095273539263,302.55999755859375,1.7074598034202602,302.7200012207031,0.11928535261006545 7443,2023-04-27,302.42999267578125,302.989990234375,293.7300109863281,295.05999755859375,511700.0,0.027205960473923207,1.1813874910136593,6.299068833302903,38.93232538904875,37.112788971979086,5.968746847201771,11.881871915934198,20.20697919345082,30.002301132473235,17.24943029018309,9.259979248046875,-2.3848030144473,-9.763507080078114,-28.364051527988295,8.837037367832068,-19.063779304033176,-0.4632348561230515,14.448021660841448,75.67354859323021,31.971182034944924,9.300272223955078,4,4.670013427734375,6.795013427734375,20.51251220703125,25.440017700195312,41.08001708984375,3,0.1184075601819814,-1.8744826222864697,294.4200134277344,1.046663945552402,294.8900146484375,1.9512095273539263,302.55999755859375,0.1184075601819814 7444,2023-04-28,302.4599914550781,304.7699890136719,300.2699890136719,301.19000244140625,648100.0,9.919247436895873e-05,-1.893875908899116,0.17231884057971014,37.83836482992085,34.87365342576346,4.460794868991513,11.061183354502873,19.233189781841077,29.48573422966217,17.749995994730288,4.5,-3.951527414422003,-8.871507263183616,-27.60475237638792,9.861737850020688,-18.238129819785797,0.4951152934185643,11.990222058233883,81.01889233824657,35.24835140979587,9.366622556602163,4,4.6400146484375,6.7650146484375,18.112510681152344,25.410018920898438,36.920013427734375,4,0.13489393461351917,1.1813874910136593,302.42999267578125,-1.8744826222864697,294.4200134277344,1.046663945552402,294.8900146484375,0.13489393461351917 7445,2023-05-01,307.6000061035156,309.94000244140625,301.2200012207031,301.3999938964844,705800.0,0.016994031586491376,-1.658537946947776,4.881941607593416,42.00558100734688,33.604418782779995,-2.8560724977182304,4.732775510279907,13.145809901591804,23.908530374503755,18.629967897085137,8.720001220703125,-5.869598759480482,-2.82299346923827,-20.330197192064702,14.684210253588162,-11.576595330651458,5.930608392174918,4.665186668816773,86.50520858082672,39.83538489732404,8.753601861413202,5,-3.964996337890625,1.625,11.009994506835938,20.270004272460938,31.839996337890625,0,0.11349155711772396,-1.893875908899116,302.4599914550781,1.1813874910136593,302.42999267578125,-1.8744826222864697,294.4200134277344,0.11349155711772396 7446,2023-05-02,301.989990234375,324.1499938964844,301.55999755859375,313.489990234375,905900.0,-0.018238022619715744,-2.655343545376433,-1.8548350577371753,33.52578906851423,32.9871828611461,0.3165789987648395,9.015628552639726,17.72309464130234,29.086769311224884,19.33446085509955,22.589996337890625,-7.008896377864403,-7.297009277343761,-23.821778259544487,9.227759704856965,-15.559393768444124,0.9653752137566016,-9.389984130859375,29.762243308861226,-11.161715877077167,8.26238449110036,5,6.385009765625,7.235015869140625,16.620010375976562,25.880020141601562,42.0,1,0.13533559534694595,-1.658537946947776,307.6000061035156,-1.893875908899116,302.4599914550781,1.1813874910136593,302.42999267578125,0.13533559534694595 7447,2023-05-03,305.8500061035156,310.95001220703125,303.739990234375,305.7300109863281,791000.0,0.01278193315660836,-2.5170524748790473,-0.010434358016304348,37.10091901822718,33.19488829726045,-4.2033703959625655,4.751016851915722,13.105041382671914,24.896866359732257,19.11713067486156,8.96002197265625,-8.8160498474914,-3.0254943847656364,-19.457341011275275,13.406352241744003,-11.241417698020484,5.190428928489212,-12.619000244140636,39.84221540486475,5.300130086886675,8.215923313254821,5,2.524993896484375,3.375,10.607490539550781,22.020004272460938,38.699981689453125,2,0.11244068479508229,-2.655343545376433,301.989990234375,-1.658537946947776,307.6000061035156,-1.893875908899116,302.4599914550781,0.11244068479508229 7448,2023-05-04,300.6499938964844,305.4800109863281,295.42999267578125,305.4800109863281,561400.0,-0.017001837839660805,3.161483540784735,-40.25178026449644,37.66683753115103,34.490694987160495,0.502347472949225,9.45027700124433,17.60249378421463,29.671930968253776,18.704162743804325,10.420013427734375,-10.531383065305874,-7.600006103515625,-24.295441949561052,9.095429742529802,-15.947724026538367,0.7477118195071171,-6.8006082763672,18.175490943016502,-14.635771342349162,8.347717923022724,5,7.725006103515625,8.57501220703125,14.840003967285156,27.220016479492188,51.69000244140625,3,0.14754703731813157,-2.5170524748790473,305.8500061035156,-2.655343545376433,301.989990234375,-1.658537946947776,307.6000061035156,0.14754703731813157 7449,2023-05-05,303.57000732421875,306.3399963378906,300.3800048828125,302.5400085449219,488600.0,0.00971233489776746,-1.2280316469776225,-0.21324951033044798,35.69385959742151,35.51210597812623,-2.552874745045756,6.038075387435242,13.948107924397505,26.389133784186754,18.019786588858608,5.959991455078125,-10.61957981744024,-4.170993041992176,-20.780909007597018,12.438922923612665,-12.475951024794597,4.133964940810245,-9.114609538574257,28.34266818404479,-0.727606818175687,8.30495798280241,5,4.80499267578125,5.654998779296875,11.739990234375,24.300003051757812,51.279998779296875,4,0.13156768283353348,3.161483540784735,300.6499938964844,-2.5170524748790473,305.8500061035156,-2.655343545376433,301.989990234375,0.13156768283353348 7450,2023-05-08,304.17999267578125,305.82000732421875,300.94000244140625,304.5799865722656,426300.0,0.00200937291842207,2.3888506246489993,-0.38834404906521286,37.598243580489736,36.547786428185276,-3.2507485874581903,4.849773625189755,12.704983096068418,25.34182168748714,17.44062254959608,4.8800048828125,-10.201657777983883,-3.036007690429699,-19.384146978242256,13.312131597382859,-11.210077334336006,5.138061953476608,-9.130702967919945,30.466572521217262,3.1437885170452375,8.174069643906291,5,4.19500732421875,5.045013427734375,11.870002746582031,23.690017700195312,48.19000244140625,0,0.11572099761521848,-1.2280316469776225,303.57000732421875,3.161483540784735,300.6499938964844,-2.5170524748790473,305.8500061035156,0.11572099761521848 7451,2023-05-09,304.42999267578125,305.19000244140625,301.7799987792969,302.3299865722656,333100.0,0.0008218818003145056,-1.1312644840115587,-5.250095368886854,46.83914872114562,38.57789652702954,-2.2408390288235864,3.870434911499842,11.971594489865083,24.588119252743354,17.326136396265333,3.410003662109375,-9.186025276183955,-2.1970077514648665,-18.021202557006177,13.627187054076444,-10.109105154235522,5.715089651305789,-8.79868888414751,57.98961774421897,26.74136182003867,7.912097402770649,5,4.510009765625,4.795013427734375,12.792503356933594,23.440017700195312,51.760009765625,1,0.11500184150025827,2.3888506246489993,304.17999267578125,-1.2280316469776225,303.57000732421875,3.161483540784735,300.6499938964844,0.11500184150025827 7452,2023-05-10,304.5199890136719,309.42999267578125,302.739990234375,307.8299865722656,326600.0,0.00029562244212399946,1.0552972060753798,-1.5761847325360034,50.45846291388144,39.85857847423316,-0.8353323994415405,2.6789118472731843,11.375749509250056,24.06455625689523,17.56684987158272,6.69000244140625,-8.172513277889664,-1.3205108642578125,-15.80030541327892,13.159283684763295,-8.560408138768366,5.919386410252741,-8.318311419941097,64.92854527064732,29.273394972139734,7.239897274510568,5,5.2700042724609375,3.9000091552734375,12.715011596679688,23.350021362304688,52.02001953125,2,0.1296138271531695,-1.1312644840115587,304.42999267578125,2.3888506246489993,304.17999267578125,-1.2280316469776225,303.57000732421875,0.1296138271531695 7453,2023-05-11,305.8500061035156,306.6400146484375,303.1000061035156,304.3900146484375,388200.0,0.004367585504490679,1.3289464438086633,-0.44108535708358687,53.784766760298105,41.63040091094175,-1.8206652127927896,0.16743578872888065,9.621957308098786,22.40681414844437,17.820571802214836,3.540008544921875,-6.6557101853248355,0.7650054931640398,-11.8498697722099,13.379880758537979,-5.54243213952293,7.072443125851009,-9.089362183729747,60.44208396560445,20.715083662648127,6.3074376326869706,5,3.9399871826171875,2.524993896484375,11.384994506835938,22.020004272460938,47.509979248046875,3,0.12653255163367572,1.0552972060753798,304.5199890136719,-1.1312644840115587,304.42999267578125,2.3888506246489993,304.17999267578125,0.12653255163367572 7454,2023-05-12,310.6300048828125,312.45001220703125,306.9200134277344,308.1400146484375,611100.0,0.01562857179633026,-1.24341054560311,1.7054827449259005,58.7774654694207,43.49394362894995,-5.9450584961531945,-5.21464523085092,4.33732820406874,17.366030867933432,17.879553437347106,6.600006103515625,-4.881705568504913,5.757504272460949,-6.293208386076913,17.80821693099881,-0.26785205680795343,11.782860601729851,-13.321573963492654,84.18761268427193,38.990319196305286,6.025356329268928,5,-0.8400115966796875,-2.2550048828125,6.6049957275390625,17.240005493164062,39.82000732421875,4,0.13427547500059922,1.3289464438086633,305.8500061035156,1.0552972060753798,304.5199890136719,-1.1312644840115587,304.42999267578125,0.13427547500059922 7455,2023-05-15,315.1099853515625,315.32000732421875,309.0199890136719,310.4200134277344,422100.0,0.014422239958564509,1.465752933799158,1.8835302480635356,73.63248814395043,47.95024352622064,-10.334502224271262,-10.5887838904913,-0.7484429634370713,12.634458721102078,18.04632108642307,6.300018310546875,-3.9455683306018727,10.460485839843727,-0.5666410887436086,21.487612768431063,4.946922375550059,15.974049304137395,-17.264723172699348,98.44887858113637,45.79352393788591,5.513563464293674,5,-9.7349853515625,-6.7349853515625,3.4750137329101562,12.760025024414062,30.84002685546875,0,0.12611476182709946,-1.24341054560311,310.6300048828125,1.3289464438086633,305.8500061035156,1.0552972060753798,304.5199890136719,0.12611476182709946 7456,2023-05-16,321.2099914550781,324.2699890136719,312.5799865722656,313.8599853515625,948500.0,0.01935833958644606,-1.3592327187733848,1.5671748622145873,77.6698606820904,52.45790371109433,-14.998713302939507,-17.30344187025196,-7.641178344887294,6.36894835984981,18.733288940093622,11.69000244140625,-2.7172081168441196,16.387492370605457,4.426006256807682,28.348978484403233,10.406749313706541,22.368235427504374,-22.83863464186254,85.78728410548622,26.898957136148347,5.980743056898888,5,-11.360000610351562,-12.774993896484375,-2.6249923706054688,6.6600189208984375,16.980010986328125,1,0.09700820177154168,1.465752933799158,315.1099853515625,-1.24341054560311,310.6300048828125,1.3289464438086633,305.8500061035156,0.09700820177154168 7457,2023-05-17,323.29998779296875,325.19000244140625,317.8599853515625,321.82000732421875,698100.0,0.0065066355141163434,1.7870735669528892,0.2013577196952397,74.5586843197727,56.55699779871895,-16.039886491262052,-19.10826355862406,-10.296099523097269,4.026361714255756,18.508018986857707,7.33001708984375,-1.9629735046652286,17.674488830566418,3.148333747052675,32.20064391408016,10.411411288809518,24.937566372323317,-23.892685691734926,91.44402461853021,33.2463650783978,7.263077541756877,5,-10.514984130859375,-14.404983520507812,-4.714988708496094,4.5700225830078125,13.6300048828125,2,0.10173218648402571,-1.3592327187733848,321.2099914550781,1.465752933799158,315.1099853515625,-1.24341054560311,310.6300048828125,0.10173218648402571 7458,2023-05-18,331.30999755859375,332.2699890136719,320.82000732421875,324.79998779296875,619100.0,0.024775781218879578,1.7164867467437028,4.398713295941933,78.58130623780463,61.322269647650415,-21.504873880173307,-26.328263308988653,-18.90952974800632,-4.083648473338144,18.16952749510936,11.449981689453125,0.12100213818757766,24.325999450683582,5.842037594108888,42.80996130725828,15.084018522396264,33.5679803789709,-30.355733436949606,96.21304781212228,39.212496322715836,9.241980928287344,5,-14.705001831054688,-18.875,-12.837493896484375,-3.4399871826171875,7.779998779296875,3,0.07615227784324885,1.7870735669528892,323.29998779296875,-1.3592327187733848,321.2099914550781,1.465752933799158,315.1099853515625,0.07615227784324885 7459,2023-05-19,330.7699890136719,335.5400085449219,329.1700134277344,332.75,470800.0,-0.0016299192565910614,-1.4594755415731395,-0.3041486967935496,75.25610916324588,65.50647693462331,-18.663456249703756,-24.853315317874774,-18.798230304945093,-3.6623258615754253,17.702326065293093,6.3699951171875,1.86863836661621,22.38349151611328,1.2019622176478606,43.5650208145787,11.792726866880571,32.97425616534599,-27.310466900665517,82.01351425993776,27.557672889150048,10.590764649232707,5,-12.1099853515625,-16.699981689453125,-12.649986267089844,-2.8999786376953125,7.790008544921875,4,0.06829518120810207,1.7164867467437028,331.30999755859375,1.7870735669528892,323.29998779296875,-1.3592327187733848,321.2099914550781,0.06829518120810207 7460,2023-05-22,331.3999938964844,334.3599853515625,327.0899963378906,331.2799987792969,517600.0,0.001904661558598919,1.4072898877312827,-0.06060325827283797,85.9623027349362,69.85349404726672,-16.792122948304552,-24.466319179426023,-19.278501761245934,-4.403927543354939,17.10158497381167,7.269989013671875,4.144334379180123,21.571496582031273,-1.7577589017438982,44.900752065806444,9.906868840143716,33.23612432391883,-24.73242314028647,81.96859457117262,23.381687288394957,11.664627741887578,5,-12.259994506835938,-17.329986572265625,-13.279991149902344,-3.5299835205078125,11.1400146484375,0,0.057483460052498714,-1.4594755415731395,330.7699890136719,1.7164867467437028,331.30999755859375,1.7870735669528892,323.29998779296875,0.057483460052498714 7461,2023-05-23,325.2900085449219,330.55999755859375,324.94000244140625,329.6000061035156,469900.0,-0.018436890356343882,-1.2435066517226256,-35.91810783316379,72.53128864214509,72.306030239296,-8.28301420499264,-16.824678463072303,-13.052844944264791,1.602347271120891,15.794675762140253,6.459991455078125,6.361385919173358,13.941511535644509,-9.250589435891868,37.133612507180885,2.345461049876292,25.537562021412725,-15.735194009851568,42.02496293189307,-18.150918206822872,11.596050485768194,5,-5.970001220703125,-11.220001220703125,-9.542510986328125,2.5800018310546875,25.019989013671875,1,0.06351256761474211,1.4072898877312827,331.3999938964844,-1.4594755415731395,330.7699890136719,1.7164867467437028,331.30999755859375,0.06351256761474211 7462,2023-05-24,329.5400085449219,330.94000244140625,324.1300048828125,324.1300048828125,452100.0,0.0130652644973972,-1.5175574672119587,-1.2552219783332152,84.23798646202988,75.6897213172662,-9.62261065914629,-19.2980950801483,-17.362358452493822,-2.8450612537197344,14.23080142816881,6.80999755859375,8.678620810189386,16.435511779785145,-6.677875469897799,39.54889902946809,4.878818154943701,27.99220540462659,-17.38667460886643,59.239133815007925,-5.991353228364325,11.55669362484147,5,-8.30999755859375,-15.470001220703125,-15.612510681152344,-1.6699981689453125,17.53997802734375,2,0.02624869112153716,-1.2435066517226256,325.2900085449219,1.4072898877312827,331.3999938964844,-1.4594755415731395,330.7699890136719,0.02624869112153716 7463,2023-05-25,338.239990234375,340.989990234375,329.57000732421875,332.4100036621094,757500.0,0.026400380724233674,1.0158863979787804,1.0776307996051333,86.13717332111867,78.72968885634376,-14.801426270516004,-26.538361905030342,-25.71572589201105,-11.628719876859293,13.92605921356127,11.449981689453125,10.734226452248492,23.344993591308594,-1.749842872170973,48.43983005478816,10.797575359568782,35.892411823048405,-23.7479888374329,83.6891910481693,13.222883149323906,12.547418231739785,5,-13.235000610351562,-21.444992065429688,-24.589988708496094,-10.369979858398438,8.75,3,-0.003872982487038379,-1.5175574672119587,329.5400085449219,-1.2435066517226256,325.2900085449219,1.4072898877312827,331.3999938964844,-0.003872982487038379 7464,2023-05-26,343.260009765625,346.45001220703125,338.510009765625,338.510009765625,513700.0,0.014841590811812244,-2.3431589226973686,0.8147531629998377,87.30432745975851,80.24878211365576,-16.434374211215925,-29.876823457731916,-30.166653154462892,-16.725629938828604,13.992558566709668,8.21002197265625,12.945218738154267,26.32501220703125,-1.0439249377735678,53.69394935183607,12.640543634628841,40.00948077943366,-25.588249708190972,85.70787905636179,9.761270948953168,13.684468572402418,5,-13.745010375976562,-23.735000610351562,-30.482513427734375,-15.389999389648438,6.47998046875,4,-0.012148264607291792,1.0158863979787804,338.239990234375,-1.5175574672119587,329.5400085449219,-1.2435066517226256,325.2900085449219,-0.012148264607291792 7465,2023-05-30,342.510009765625,349.1000061035156,340.9599914550781,344.9800109863281,540800.0,-0.0021849326419121073,-1.9227861208970025,-0.5200002569901315,86.00606427158334,81.17502695693277,-12.727361125559014,-27.802820429314636,-28.73299858606117,-16.004332072554746,14.836034467363794,8.1400146484375,15.123994924256124,23.82951202392576,-5.420886761340739,53.079910809192256,9.20431263129251,38.45471141655901,-20.809294407247364,73.60834595223517,-4.419278688576142,14.625199392633263,5,-9.030014038085938,-21.660003662109375,-30.31501007080078,-14.639999389648438,5.22998046875,1,-0.011532545310819375,-2.3431589226973686,343.260009765625,1.0158863979787804,338.239990234375,-1.5175574672119587,329.5400085449219,-0.011532545310819375 7466,2023-05-31,342.8599853515625,345.67999267578125,340.8500061035156,341.6600036621094,1314500.0,0.0010217966656711486,-2.425550565445593,-0.48582230623818523,86.07452746266993,82.45456508392135,-10.821298181299653,-26.28138684658734,-28.56362413197064,-16.231494158009184,16.37429724508263,4.829986572265625,16.887309919984887,22.13598785400393,-7.904649336627244,52.1766250446351,7.115669258688342,37.156306449319516,-16.77538347396279,75.00993012856003,-4.4815354014359485,15.020318595315588,5,-7.8999786376953125,-22.009979248046875,-30.66498565673828,-14.989974975585938,8.920013427734375,2,-0.0009332579487586479,-1.9227861208970025,342.510009765625,-2.3431589226973686,343.260009765625,1.0158863979787804,338.239990234375,-0.0009332579487586479 7467,2023-06-01,340.239990234375,341.739990234375,333.7699890136719,339.9100036621094,570900.0,-0.0076415890717052015,3.7868068220350635,0.2749930062816307,81.5910417417739,82.78898013991792,-6.197383729769001,-22.08519938269592,-25.634541905904882,-13.564147477254494,17.61818285516204,9.089996337890625,17.69142585750376,17.796493530273438,-12.594274616019618,48.18726167656649,2.601109457126938,32.99187760341994,-10.472923680628753,54.63381247861191,-26.140888837227344,15.195384073146519,6,-3.6249847412109375,-19.389984130859375,-30.67749786376953,-14.644989013671875,14.32000732421875,3,0.029596777607717506,-2.425550565445593,342.8599853515625,-1.9227861208970025,342.510009765625,-2.3431589226973686,343.260009765625,0.029596777607717506 7468,2023-06-02,345.010009765625,347.1099853515625,340.5899963378906,341.70001220703125,396500.0,0.014019573442745958,-1.3580305505275705,10.030703782484046,81.58766600457372,83.49248645562102,-9.8561692103915,-24.623963112929403,-29.97048752806836,-18.26705986097045,19.143623853783133,6.8699951171875,17.884103376934263,20.34851226806643,-9.819419266884438,50.516443803017296,5.2645465005909955,35.43247803554186,-12.149672883915628,73.32034064984651,-6.732551889917559,15.08396576747544,6,-8.395004272460938,-23.595001220703125,-36.407508850097656,-21.960006713867188,13.269989013671875,4,0.005999758696991986,3.7868068220350635,340.239990234375,-2.425550565445593,342.8599853515625,-1.9227861208970025,342.510009765625,0.005999758696991986 7469,2023-06-05,343.510009765625,344.3500061035156,338.1199951171875,342.6700134277344,635100.0,-0.004347699943601624,3.9444747199515593,0.2537755158488687,77.6049990923038,82.56389716199519,-7.106246824543746,-21.05799287563036,-27.93012716594484,-16.75334049914244,20.720089293166463,6.8900146484375,18.366323069399925,16.851512145996082,-12.719632072826585,46.42265636481875,2.0659400365847205,31.637084255407444,-9.740020751953125,63.53561574569908,-13.604121282748515,14.785572109411333,6,-6.8950042724609375,-21.245010375976562,-35.347503662109375,-20.460006713867188,17.819976806640625,0,0.010130652294890519,-1.3580305505275705,345.010009765625,3.7868068220350635,340.239990234375,-2.425550565445593,342.8599853515625,0.010130652294890519 7470,2023-06-06,339.3800048828125,346.17999267578125,338.82000732421875,344.239990234375,535500.0,-0.012022953525081759,-1.4615416020249856,-5.785722070844686,68.36467857224375,82.1009404875617,-1.9279843793962073,-14.920669688259181,-23.411700509099433,-12.724665519791529,22.431794382188876,7.3599853515625,17.72055422201703,10.961506652832043,-17.12951543427596,39.052528739940044,-3.0840043907219865,25.00701769638607,-3.157213134765641,42.05410351730055,-32.587611720973484,14.045511043554004,6,-2.7649993896484375,-17.115005493164062,-31.217498779296875,-17.1300048828125,23.290008544921875,1,0.030526210155308986,3.9444747199515593,343.510009765625,-1.3580305505275705,345.010009765625,3.7868068220350635,340.239990234375,0.030526210155308986 7471,2023-06-07,339.44000244140625,341.5199890136719,333.45001220703125,340.2900085449219,599700.0,0.00017678577915769544,3.876167470334959,0.17489890236857308,67.01097577763855,80.186828189296,0.25733789699415865,-12.883886355636776,-23.08585417038273,-12.858410655066791,23.970146525770673,8.069976806640625,17.493610543880493,9.271003723144531,-16.817878144269855,35.35988559055892,-3.7734372105626335,22.315444656851696,9.660003662109375,43.850673577444645,-27.481513576755084,13.044440933707193,6,-0.1049957275390625,-17.175003051757812,-33.00999450683594,-17.19000244140625,31.630004882812557,2,0.024452002513762228,-1.4615416020249856,339.3800048828125,3.9444747199515593,343.510009765625,-1.3580305505275705,345.010009765625,0.024452002513762228 7472,2023-06-08,343.989990234375,345.1300048828125,339.3999938964844,339.3999938964844,417600.0,0.013404394768569361,-1.49673880522589,-5.399956916669659,64.41564154944433,77.77332465910997,-2.265617458083284,-15.099421568489106,-27.26235225557957,-17.457235417435527,25.810732369771305,5.730010986328125,16.980666630580856,11.847491455078114,-11.942136554804335,35.63711946496056,-0.04732254986311091,23.742305460019338,4.7970159912109125,77.15958088514554,8.603921518759577,11.894814004941228,6,-2.7149810791015625,-21.724990844726562,-35.18998718261719,-21.739990234375,30.050018310546875,3,0.022646032634886293,3.876167470334959,339.44000244140625,-1.4615416020249856,339.3800048828125,3.9444747199515593,343.510009765625,0.022646032634886293 7473,2023-06-09,344.54998779296875,348.2900085449219,343.42999267578125,344.75,458000.0,0.0016279472498959002,-2.9836155789579006,-0.04357567900003324,65.65910038278778,75.36829942833545,-2.052226537422655,-13.292995937748401,-27.55167516432732,-18.030257274701796,27.840896350968187,4.860015869140625,17.64242299260337,10.472489929199241,-10.43337219207882,31.378352050477304,0.019558868560238807,20.925420989838244,3.9302785522460795,74.79769760856466,7.6161927965156195,10.452931060639022,6,-3.2749786376953125,-22.284988403320312,-35.74998474121094,-24.959991455078125,23.1300048828125,4,0.029052416544097293,-1.49673880522589,343.989990234375,3.876167470334959,339.44000244140625,-1.4615416020249856,339.3800048828125,0.029052416544097293 7474,2023-06-12,352.3399963378906,353.7799987792969,345.8599853515625,347.2699890136719,414500.0,0.02260922600758497,-1.0076042391892936,-25.34848947207812,70.4652203219976,73.64153898949259,-9.408157280295029,-18.75980272743982,-35.01810743461658,-25.735272600600013,29.474397031649215,9.230010986328125,17.71196121137575,16.1769989013672,-3.1417094649430624,35.49570726767746,6.517644718212068,25.83635308452233,-18.889984130859375,92.91685493107647,26.465449678519178,9.659354183155134,6,-8.724990844726562,-25.259994506835938,-43.53999328613281,-34.68499755859375,5.110015869140625,0,0.016858723117286534,-2.9836155789579006,344.54998779296875,-1.49673880522589,343.989990234375,3.876167470334959,339.44000244140625,0.016858723117286534 7475,2023-06-13,354.8500061035156,357.489990234375,353.0799865722656,353.79998779296875,518800.0,0.007123828664679754,-2.5421420955229004,0.20710390407743148,81.07653393187829,73.0862063749602,-11.156927837205444,-19.120243125430704,-37.36438638437119,-28.046951995283735,30.988796650379935,5.149993896484375,16.90196515098023,16.70000762939452,-1.6519367912043208,35.05195204999336,7.524035419095128,25.875979839693912,-20.993394165039035,89.01835880275522,18.672590953916426,9.175972210299419,6,-9.3800048828125,-25.635009765625,-46.05000305175781,-37.55500793457031,1.0,1,0.018261181787494918,-1.0076042391892936,352.3399963378906,-2.9836155789579006,344.54998779296875,-1.49673880522589,343.989990234375,0.018261181787494918 7476,2023-06-14,352.3699951171875,357.44000244140625,349.9700012207031,353.79998779296875,472700.0,-0.006988899376275226,-1.3980817462183557,-1.36187403725986,74.92900448999532,72.34598001365144,-8.030555923327768,-14.952744321919795,-34.7119146341131,-25.51657922854133,31.58978116923147,7.470001220703125,15.378977918210808,12.66199645996096,-4.90872098273195,30.23271390265387,3.876637738614477,21.447355181307444,-17.568048046874992,71.6970914667166,-0.05137710642428317,8.785358721346464,6,-6.899993896484375,-22.735000610351562,-43.56999206542969,-35.07499694824219,4.839996337890625,2,0.029230690618596622,-2.5421420955229004,354.8500061035156,-1.0076042391892936,352.3399963378906,-2.9836155789579006,344.54998779296875,0.029230690618596622 7477,2023-06-15,356.19000244140625,358.1499938964844,353.0199890136719,353.0199890136719,532600.0,0.010840898422546763,-2.2365824308062576,-2.216803960903154,71.93839795903143,71.27383911970232,-10.448938533742648,-17.05689103006705,-37.96882734949344,-29.26334099323185,32.16375967008794,5.779998779296875,14.041382078799018,14.837503051757835,-2.4209899265042623,32.09599603001993,6.2082565626267865,23.466749540888884,-20.48053364453125,86.68484176263877,15.76739417011396,8.62924648913104,6,-10.389999389648438,-25.745010375976562,-47.10749816894531,-38.89500427246094,7.630004882812557,3,0.041775470341170795,-1.3980817462183557,352.3699951171875,-2.5421420955229004,354.8500061035156,-1.0076042391892936,352.3399963378906,0.041775470341170795 7478,2023-06-16,356.5400085449219,363.1199951171875,354.2900085449219,357.9100036621094,1346200.0,0.0009826387633471434,-2.008515815085158,-0.43217328519855597,68.32228362973711,70.24242629052824,-10.048079394494891,-16.2531189846527,-37.710403615178734,-29.53700301058251,32.32775849247837,8.829986572265625,12.657660949848378,13.926008605957009,-3.9200873730089256,31.772104584922943,5.00296061647407,22.849056595439947,-19.484108242070306,61.87727202002914,-6.873129676646798,8.923047989482955,6,-8.2550048828125,-23.430007934570312,-47.43501281738281,-39.24501037597656,0.6199951171875,4,0.04908285067759821,-2.2365824308062576,356.19000244140625,-1.3980817462183557,352.3699951171875,-2.5421420955229004,354.8500061035156,0.04908285067759821 7479,2023-06-20,353.3599853515625,357.8399963378906,351.8399963378906,354.1000061035156,483000.0,-0.008919120202911857,-2.1746041998013936,0.5401630580058808,64.02891551051975,69.76067483922557,-5.94956084570515,-11.904274358487271,-33.965378481488756,-26.229214810986264,32.12678800278397,6.0,11.641017672884857,9.616485595703125,-7.9302947896836145,27.163265981089864,0.8430954030097837,18.389875788396466,-14.218957463564038,25.779358968110856,-40.60684025092304,8.773390192693363,6,-5.074981689453125,-18.339981079101562,-44.277488708496094,-36.06498718261719,0.3900146484375,1,0.04052526578517823,-2.008515815085158,356.5400085449219,-2.2365824308062576,356.19000244140625,-1.3980817462183557,352.3699951171875,0.04052526578517823 7480,2023-06-21,350.45001220703125,353.2099914550781,349.1099853515625,353.2099914550781,401700.0,-0.008235151871075819,1.9710412543261204,3.7295970967874963,59.20448607206671,68.89328709416203,-1.4574362265132095,-7.898927808861458,-30.542549453249876,-23.212210521053407,32.08130604715479,4.25,10.18861650996962,5.7540115356445085,-11.022821779924982,22.530844851214,-2.6344051221402083,14.142428193429225,-9.390666940697656,9.564781737387818,-53.42840101481554,8.388416657784742,6,0.8099822998046875,-14.380020141601562,-41.367515563964844,-33.15501403808594,0.40997314453125,2,0.019974318037303096,-2.1746041998013936,353.3599853515625,-2.008515815085158,356.5400085449219,-2.2365824308062576,356.19000244140625,0.019974318037303096 7481,2023-06-22,345.95001220703125,350.42999267578125,344.989990234375,349.1000061035156,452500.0,-0.01284063302398053,-1.145941553555843,1.141310717721337,56.62261172423069,68.02739489136052,4.540615413692763,-1.8675205932579502,-25.620733965294335,-18.673371063978948,32.14435368166665,5.46002197265625,9.082413187312852,0.22101135253905113,-13.850859606899007,14.29288231197711,-6.81492412717995,7.256946832258052,-3.125814952629355,5.29521077827378,-56.3282521144392,7.0359354797190266,6,7.324981689453125,-8.100021362304688,-39.07501220703125,-28.655014038085938,7.639984130859375,3,0.02861683349373556,1.9710412543261204,350.45001220703125,-2.1746041998013936,353.3599853515625,-2.008515815085158,356.5400085449219,0.02861683349373556 7482,2023-06-23,338.19000244140625,344.8800048828125,338.19000244140625,342.6700134277344,732200.0,-0.022431014573808028,-1.986600908713156,1.4222284656894564,42.60303480854703,65.465609827556,12.730079976739773,6.929005556870038,-17.65062525829103,-10.944799149073617,32.02211321900317,7.760009765625,8.733684669203399,-7.971498107910179,-20.381979915202123,4.438983699381765,-14.176739011556151,-1.7662572042642068,24.92999267578125,0.0,-57.65940461007551,6.205240903645966,6,12.464996337890625,2.29998779296875,-29.047508239746094,-20.895004272460938,5.730010986328125,4,0.05624054193313177,-1.145941553555843,345.95001220703125,1.9710412543261204,350.45001220703125,-2.1746041998013936,353.3599853515625,0.05624054193313177 7483,2023-06-26,336.92999267578125,341.4599914550781,336.3699951171875,338.239990234375,555500.0,-0.0037257451625681837,-3.1893100243639014,0.2924094522516877,42.825980773812134,62.39458321109093,14.299240705323541,8.522810483573608,-16.213714838319902,-9.802431878873335,31.008965718395725,5.089996337890625,8.50200402155599,-9.166007995605469,-21.76492094823402,3.4329049570230836,-15.465464471919745,-2.8665515192911926,25.69140258789065,2.6082791185580123,-52.06442410046987,6.2994564763142815,6,12.81500244140625,5.040008544921875,-26.089988708496094,-19.634994506835938,3.8800048828125,0,0.07980890758607262,-1.986600908713156,338.19000244140625,-1.145941553555843,345.95001220703125,1.9710412543261204,350.45001220703125,0.07980890758607262 7484,2023-06-27,339.0899963378906,341.2799987792969,334.3900146484375,338.2799987792969,556000.0,0.006410838183194656,1.6550986087754167,-0.6183198993616922,49.6696192225083,58.90492602116093,11.24455370641607,6.360487286290777,-17.97206497913379,-12.214651536272697,29.48353182454781,6.889984130859375,8.210797099087927,-6.797503662109364,-19.727694263925173,6.132686939706446,-13.262598963017297,-0.3324083612014306,22.48134291992187,24.973366002208554,-30.00272017555243,6.4650953009079055,6,9.665008544921875,4.535003662109375,-24.56999969482422,-22.019989013671875,1.589996337890625,1,0.05328970927886845,-3.1893100243639014,336.92999267578125,-1.986600908713156,338.19000244140625,-1.145941553555843,345.95001220703125,0.05328970927886845 7485,2023-06-28,338.55999755859375,342.989990234375,336.3299865722656,339.32000732421875,471900.0,-0.0015630032882738565,-1.551710026308097,-0.9382864893376536,49.00811095288217,56.024826739259474,10.30443090273269,6.934946366273834,-17.18948601380373,-11.962629979229746,27.77212185447111,6.660003662109375,7.79433712140235,-7.130001831054699,-20.393774491717863,6.133770829608466,-13.761888161386253,-0.49811550072314503,21.380462222656263,25.99743530226523,-29.130728878092825,6.631886330331578,6,10.19500732421875,5.06500244140625,-22.194992065429688,-22.194992065429688,-1.730010986328125,2,0.04486650091842992,1.6550986087754167,339.0899963378906,-3.1893100243639014,336.92999267578125,-1.986600908713156,338.19000244140625,0.04486650091842992 7486,2023-06-29,342.5400085449219,343.3299865722656,336.7900085449219,338.92999267578125,393100.0,0.011755703612442714,1.5202363802075678,-4.749959845807902,48.34439439882418,53.40327078812533,5.345538817933402,3.0880608959895994,-20.806787829910377,-16.095073246143215,25.99961222311493,6.53997802734375,6.397376555018809,-3.1339920043945426,-16.412900910734038,10.144916901944953,-9.773446457564262,3.5054624487751767,15.867424528359379,77.69305513533642,24.304463719693345,6.639454453169747,6,6.214996337890625,1.084991455078125,-25.93500518798828,-26.175003051757812,-0.839996337890625,3,0.024289065799884657,-1.551710026308097,338.55999755859375,1.6550986087754167,339.0899963378906,-3.1893100243639014,336.92999267578125,0.024289065799884657 7487,2023-06-30,350.30999755859375,351.9800109863281,343.7099914550781,344.7300109863281,420700.0,0.0226834495820738,-1.1706014986403304,1.545695856897703,55.647061639450214,51.99491278920457,-3.7394907838319114,-4.098984017048906,-27.777480579226335,-23.957573152401892,25.536390558657207,9.44000244140625,4.359730536595578,4.132496643066418,-9.04210812336322,17.307101409496056,-2.4548057401484016,10.719799026281237,6.656390409196888,90.5058909868162,38.180261015893294,6.587302383214829,6,-4.1949920654296875,-6.68499755859375,-33.614990234375,-36.239990234375,-13.16998291015625,4,0.009363132089166948,1.5202363802075678,342.5400085449219,-1.551710026308097,338.55999755859375,1.6550986087754167,339.0899963378906,0.009363132089166948 7488,2023-07-03,347.0799865722656,349.5799865722656,342.5199890136719,348.0299987792969,261500.0,-0.009220436210324978,2.4864290558360334,-0.17025349339604584,44.336775865649244,49.80689727310784,-2.2266601138804845,-0.7440943592258691,-23.66928981257888,-21.03076205338624,24.584845359972817,7.790008544921875,2.7372566500110906,0.7989868164062273,-12.369521916226518,13.967495549038972,-5.785267549910145,7.3832411827226,8.531818996363825,72.14311862301328,23.9212640038008,6.58425436631636,7,-3.2799835205078125,-0.7349853515625,-29.429977416992188,-33.009979248046875,-8.67999267578125,0,-0.009104452191954104,-1.1706014986403304,350.30999755859375,1.5202363802075678,342.5400085449219,-1.551710026308097,338.55999755859375,-0.009104452191954104 7489,2023-07-05,346.989990234375,347.6400146484375,342.4200134277344,345.20001220703125,264900.0,-0.00025929567065918757,2.3786122029746974,-1.8841631866366848,41.0722320165219,47.79220237804731,-3.503725644813869,-0.40055583151359997,-22.638275014139595,-21.145217590478524,23.932201847635483,5.220001220703125,1.0129217031917506,0.5349914550781136,-12.571170008072045,13.641152918228272,-6.018089276496937,7.088072186653164,7.348507879042927,68.11493311493312,24.01862510323714,6.55308073157507,7,-3.8049774169921875,1.295013427734375,-26.089996337890625,-30.194992065429688,-9.1099853515625,2,-0.017810290929738293,2.4864290558360334,347.0799865722656,-1.1706014986403304,350.30999755859375,1.5202363802075678,342.5400085449219,-0.017810290929738293 7490,2023-07-06,349.739990234375,349.989990234375,341.9100036621094,343.7900085449219,419200.0,0.007925300663983226,1.5054293054747272,3.32405292051693,47.03092959671907,46.7264599194349,-7.113046819123383,-2.4607819536361717,-24.39074136573481,-24.158404317208692,23.188590501384873,8.079986572265625,-0.5124112241775265,2.7669921875000227,-9.975672491416333,15.509656866416378,-3.6043401519581835,9.138324526958229,3.401598871144074,85.2533219754654,42.80395109349263,6.3713323394581876,7,-6.5549774169921875,-1.454986572265625,-25.219985961914062,-30.214981079101562,-9.779998779296875,3,-0.025904951711476554,2.3786122029746974,346.989990234375,2.4864290558360334,347.0799865722656,-1.1706014986403304,350.30999755859375,-0.025904951711476554 7491,2023-07-07,347.739990234375,351.2200012207031,344.67999267578125,346.4599914550781,311400.0,-0.005718533927617786,-1.7024849145948535,0.21512650729090266,40.05179433452759,46.44298875565497,-5.400340033056523,0.20334001997446194,-21.148616605276857,-22.381444834384524,23.212206836478305,6.540008544921875,-1.8136706615216553,0.35199279785155113,-11.888418307836503,12.592403903539605,-5.768212754992476,6.472198350695578,4.276504403719173,57.89456138968525,20.171511282981044,6.1202055528440304,7,-4.5549774169921875,0.545013427734375,-20.574989318847656,-26.889984130859375,-8.8800048828125,4,-0.03137402648098109,1.5054293054747272,349.739990234375,2.3786122029746974,346.989990234375,2.4864290558360334,347.0799865722656,-0.03137402648098109 7492,2023-07-10,351.7799987792969,353.2699890136719,347.1000061035156,347.3699951171875,287500.0,0.011617900323166452,-1.4929316095461804,3.4453186467348544,44.844014037017736,46.667214673788926,-8.168930226876057,-3.397319566345516,-23.85879335342429,-26.684579587884798,23.006228739006584,6.16998291015625,-2.6821385207307458,4.002500915527321,-8.278339235441024,16.283341066495666,-2.137919159956823,10.142920991011465,-17.389984130859375,86.88387186898916,50.05917233352365,6.1404200754841725,7,-7.9499969482421875,-3.4949951171875,-23.87499237060547,-30.92999267578125,-17.6300048828125,0,-0.028654234485314456,-1.7024849145948535,347.739990234375,1.5054293054747272,349.739990234375,2.3786122029746974,346.989990234375,-0.028654234485314456 7493,2023-07-11,354.55999755859375,354.82000732421875,350.4800109863281,351.8800048828125,298800.0,0.007902662996599252,1.7124873638635107,0.6077075850996837,51.31120186946802,46.84961274567335,-9.147026186695143,-5.680167686363632,-25.507463335374155,-29.566514202034682,22.587980724871713,4.339996337890625,-3.064538296265482,6.2819992065429915,-6.258175235646263,18.822173648732246,0.011911985448364248,12.552086427637619,-19.79238342285157,97.98598224733178,57.29532720677099,6.2700872210946335,7,-8.985000610351562,-6.274993896484375,-25.827491760253906,-33.709991455078125,-23.519989013671875,1,-0.04913126982768967,-1.4929316095461804,351.7799987792969,-1.7024849145948535,347.739990234375,1.5054293054747272,349.739990234375,-0.04913126982768967 7494,2023-07-12,358.2799987792969,360.1300048828125,355.8599853515625,358.3299865722656,411800.0,0.010491880771429596,1.3397210795625565,-0.018652212530460725,58.40667834420157,47.8938980113755,-11.017240850541327,-9.415056615726769,-28.030550568774743,-33.406655046425215,21.910393208794645,5.57000732421875,-1.9436073174524608,9.705000305175759,-3.5037837330635853,22.913784343415102,3.100608286056058,16.30939232429546,-22.710288916015656,89.84628990357318,43.35049488711236,6.604392019119673,7,-9.819992065429688,-9.9949951171875,-29.264991760253906,-37.42999267578125,-31.42999267578125,2,-0.05548734216407858,1.7124873638635107,354.55999755859375,-1.4929316095461804,351.7799987792969,-1.7024849145948535,347.739990234375,-0.05548734216407858 7495,2023-07-13,361.3299865722656,363.3599853515625,358.9599914550781,359.3299865722656,262300.0,0.008512860900302677,-2.2116858237547894,-40.00976800976801,67.0434016258447,49.97156548104444,-11.731308698463863,-12.600735540368646,-29.989208862917053,-36.58198170241292,21.033910380239156,5.079986572265625,-0.5314666010067413,12.430989074707043,-1.7108218581864776,26.572800007600563,5.360083608260311,19.501894541153774,-24.286659007812545,89.13276458652587,35.87936921093657,7.070905466446748,7,-8.694992065429688,-12.92498779296875,-31.889984130859375,-40.47998046875,-33.17999267578125,3,-0.06489907442199838,1.3397210795625565,358.2799987792969,1.7124873638635107,354.55999755859375,-1.4929316095461804,351.7799987792969,-0.06489907442199838 7496,2023-07-14,362.6700134277344,364.4700012207031,360.3800048828125,360.4599914550781,229100.0,0.0037085957580793583,-2.45148081380376,1.105010986328125,81.62788625393594,52.85832377154286,-11.080879528391335,-13.839082850378531,-30.018978891316692,-38.04114686255491,20.606055955410195,4.089996337890625,0.5089637943067373,13.256015014648426,-2.1148043286938787,28.62683435799073,5.570605342977274,20.94142468631958,-23.52135324031252,89.63737306300291,28.423062058665572,7.68540967167115,7,-9.480010986328125,-13.710006713867188,-33.230010986328125,-41.82000732421875,-30.560028076171875,4,-0.06261896802003308,-2.2116858237547894,361.3299865722656,1.3397210795625565,358.2799987792969,1.7124873638635107,354.55999755859375,-0.06261896802003308 7497,2023-07-17,371.0700073242188,371.8200073242188,364.260009765625,365.0700073242188,309800.0,0.02316153413703237,1.0159993489583485,2.7149051340826866,87.23821405698477,57.62515023724681,-18.133289400914634,-22.205640991593157,-37.10853152738093,-46.38825928688391,20.309267178534906,9.149993896484432,1.9916341544685565,20.91200866699222,2.9398507922270483,38.884166541757395,11.925929729609663,29.89808760437478,-29.38921303346882,96.4854726864769,26.707111982141527,8.986078937382574,7,-14.205001831054744,-17.964996337890682,-40.270004272460994,-50.22000122070318,-38.45001220703131,0,-0.08680308657905922,-2.45148081380376,362.6700134277344,-2.2116858237547894,361.3299865722656,1.3397210795625565,358.2799987792969,-0.08680308657905922 7498,2023-07-18,374.0400085449219,374.8299865722656,368.30999755859375,369.4200134277344,362800.0,0.00800388380111805,1.1032388265406576,0.7699991861979166,87.4598005531758,62.779324519097244,-18.860187828493054,-25.08340329862574,-38.53892377072839,-49.222425520408706,19.69691739117183,6.519989013671875,3.4673571656281297,23.00700988769529,2.2398773294897296,43.77414244590085,12.623443608592538,33.39057616679804,-28.742508690155603,95.83564588028808,19.547474944381563,10.383566279102775,7,-15.670013427734375,-19.430007934570312,-42.27000427246094,-53.19000244140625,-34.399993896484375,1,-0.10664638471059906,1.0159993489583485,371.0700073242188,-2.45148081380376,362.6700134277344,-2.2116858237547894,361.3299865722656,-0.10664638471059906 7499,2023-07-19,367.67999267578125,377.8800048828125,367.1000061035156,373.0899963378906,310300.0,-0.01700357107220196,-2.281594165873145,-1.1709977012709065,77.74387584565841,66.19187410231272,-10.344487023649492,-18.546447633124046,-30.775594624887958,-42.7875665304781,19.503553180474842,10.779998779296875,3.8898782918215034,15.930993652343773,-6.121598686344555,37.9835859910321,4.904697482999609,26.957289821687937,-18.24794468056507,46.0887686682119,-35.050551426174565,11.02629616934417,7,-6.399993896484375,-11.54498291015625,-35.90998840332031,-46.829986572265625,-28.41998291015625,2,-0.09965183001721922,1.1032388265406576,374.0400085449219,1.0159993489583485,371.0700073242188,-2.45148081380376,362.6700134277344,-0.09965183001721922 7500,2023-07-20,357.45001220703125,365.45001220703125,356.8500061035156,365.45001220703125,418700.0,-0.02782305448360567,1.1500015258789062,1.4787420674093923,62.69368369910598,68.70763958726587,1.2227599535016793,-8.18479462316293,-19.2519055260949,-32.4873415753749,19.102360398750623,10.829986572265625,5.084124730337749,5.35101318359375,-16.836556222141894,27.538582589329394,-5.742771519274072,16.444797886461572,-3.46629110979967,2.853096235584688,-75.47022225356378,11.093784702867824,7,5.0399932861328125,-1.31500244140625,-22.102508544921875,-34.260009765625,-14.96002197265625,3,-0.08560639266615111,-2.281594165873145,367.67999267578125,1.1032388265406576,374.0400085449219,1.0159993489583485,371.0700073242188,-0.08560639266615111 7501,2023-07-21,355.8500061035156,360.760009765625,354.67999267578125,359.2699890136719,260000.0,-0.004476167432857503,-1.1111134658585173,0.42749786376953125,55.27017274124463,69.86610166551331,4.575293269661245,-6.118791018507295,-16.358169014095836,-30.746484885818802,19.16133581211614,6.08001708984375,6.525711503871719,3.256007385253895,-18.7952660852024,25.30728085571019,-7.769629349974252,14.281644120482042,22.029998779296875,5.043158672906982,-68.77567619361803,11.02563673522815,7,8.330001831054688,0.285003662109375,-18.50750732421875,-30.805007934570312,-11.360015869140625,4,-0.07784182023864683,1.1500015258789062,357.45001220703125,-2.281594165873145,367.67999267578125,1.1032388265406576,374.0400085449219,-0.07784182023864683 7502,2023-07-24,357.2099914550781,359.92999267578125,356.1099853515625,357.510009765625,212900.0,0.00382179381266301,-2.0559685550713493,0.08772509057162743,59.99211323231046,70.8306473724958,4.544451470205729,-6.303995000286591,-16.384848184955672,-31.962987389486045,20.11148982248842,4.079986572265625,7.582255270908206,3.6649932861328125,-17.388687097344643,24.71867366961027,-6.861846905605887,14.191833477871512,20.206013183593768,10.905161414225919,-60.517985202425436,10.526840191738716,7,9.07000732421875,-1.074981689453125,-19.657493591308594,-32.16499328613281,-8.22998046875,0,-0.0702668086110132,-1.1111134658585173,355.8500061035156,1.1500015258789062,357.45001220703125,-2.281594165873145,367.67999267578125,-0.0702668086110132 7503,2023-07-25,363.8200073242188,364.95001220703125,355.2900085449219,356.5400085449219,216600.0,0.018504566017918833,1.025156186521735,-24.26518156850797,64.70897625060148,71.53090269542913,-0.6860411328134433,-11.37962641668571,-21.600136012340897,-38.35146559264422,21.49803658290849,9.660003662109375,9.440974865267947,8.93050842285163,-11.06336793040441,28.924384776107672,-1.06642975377639,18.92744659947965,13.141277075195262,39.39659413484051,-31.104748963617226,9.996938176628019,7,2.459991455078068,-7.684997558593807,-25.697509765625057,-38.44500732421881,-12.179992675781307,1,-0.08575672469608675,-2.0559685550713493,357.2099914550781,-1.1111134658585173,355.8500061035156,1.1500015258789062,357.45001220703125,-0.08575672469608675 7504,2023-07-26,357.1600036621094,362.7699890136719,356.6600036621094,362.3800048828125,319400.0,-0.018305765290621778,1.0366721429043726,-0.7170332549433818,56.07003461686523,70.3116396944314,6.479804449582957,-3.474595992390732,-13.748135085545528,-31.56963253930735,23.200979810709054,7.160003662109432,10.745894986500787,1.36700439453125,-17.20315467640563,19.93716346546813,-7.918075140937162,10.652083929999662,19.355654902832043,23.026986897583534,-43.72429701601316,9.28507953546844,7,9.1199951171875,-1.024993896484375,-16.462501525878906,-29.300003051757812,-7.480010986328125,2,-0.04905361416181031,1.025156186521735,363.8200073242188,-2.0559685550713493,357.2099914550781,-1.1111134658585173,355.8500061035156,-0.04905361416181031 7505,2023-07-27,353.75,361.0,353.19000244140625,361.0,347700.0,-0.009547551873516635,1.1544820851293103,1.3888885640956685,54.805698824392955,67.3313966467044,9.724106915977643,1.192914553424373,-9.30560755470026,-28.127126006763092,24.604263024402247,7.80999755859375,11.476651084892637,-2.8024993896484602,-19.55897199305565,13.95397321375873,-11.180735691352083,5.575736912055163,22.32894524715823,4.761880047333348,-60.50272227873474,8.378236301703595,7,11.785003662109375,2.385009765625,-12.097496032714844,-25.889999389648438,-3.709991455078125,3,-0.0409611031360424,1.0366721429043726,357.1600036621094,1.025156186521735,363.8200073242188,-2.0559685550713493,357.2099914550781,-0.0409611031360424 7506,2023-07-28,350.8599853515625,356.5299987792969,348.20001220703125,355.30999755859375,413200.0,-0.008169652716431108,1.4179880587495348,0.6137947871767241,49.25055971234539,63.1105461639667,12.027515729127174,4.994258359580613,-5.592014370260756,-25.342594061686782,25.781960085751116,8.329986572265625,11.480687029195565,-6.108512878417969,-21.778099530095915,9.561073773259977,-13.943306204256942,1.7262804474210043,24.303402183365677,15.880436683768655,-44.72243181534202,7.834793325838961,7,12.180023193359375,5.2750244140625,-7.1949920654296875,-22.999984741210938,-0.509979248046875,4,-0.023855656007055748,1.1544820851293103,353.75,1.0366721429043726,357.1600036621094,1.025156186521735,363.8200073242188,-0.023855656007055748 7507,2023-07-31,353.5899963378906,353.989990234375,350.0799865722656,352.0799865722656,557300.0,0.00778091290060523,2.3852881338018865,-0.33932710639290076,49.20919577063418,58.86047896590652,7.327805599336273,2.6588991013949226,-7.5171205861264525,-28.054387680676086,26.096555015206924,3.910003662109375,10.835933387034913,-3.5425018310546648,-18.98568439750221,11.900680735392882,-11.264093114278467,4.179089452169137,19.95558867736372,32.17900973647388,-22.716324238697148,7.721591283223782,7,9.45001220703125,2.545013427734375,-8.027503967285156,-25.729995727539062,-3.010009765625,0,-0.025736039474430372,1.4179880587495348,350.8599853515625,1.1544820851293103,353.75,1.0366721429043726,357.1600036621094,-0.025736039474430372 7508,2023-08-01,343.9200134277344,344.7799987792969,334.42999267578125,341.1000061035156,1004500.0,-0.027348010436685555,3.5594961214255947,1.8675424413904609,39.32819627039798,54.59207012421092,13.718613407189821,12.732825052634212,2.603770378117133,-18.481630748489124,26.522188682147323,19.160003662109375,9.218460292397765,-13.054486083984386,-28.98759599338962,2.8786238254208456,-21.021041038686974,-5.087931129281799,28.104837219026592,33.48631608418717,-16.28620204393156,7.966554954702605,8,6.019989013671875,12.214996337890625,1.6524810791015625,-16.060012817382812,10.089996337890625,1,0.014712716216083166,2.3852881338018865,353.5899963378906,1.4179880587495348,350.8599853515625,1.1544820851293103,353.75,0.014712716216083166 7509,2023-08-02,340.80999755859375,341.5299987792969,334.9200134277344,341.5299987792969,998400.0,-0.009042846440206143,17.36103929131522,-0.2553189186849339,34.7639059022505,51.48876148011587,14.098944119639611,16.18597585061707,6.155261145376812,-15.392109612874037,26.985179190011788,9.0,6.119389596480914,-15.855502319335926,-32.81083088086223,1.0998262421903746,-24.333166600099048,-7.377838038572804,28.20726445048882,24.01205541632305,-19.92318746531994,8.47766428076314,8,8.8800048828125,15.32501220703125,5.0475006103515625,-12.949996948242188,13.339996337890625,2,0.031777286955855244,3.5594961214255947,343.9200134277344,2.3852881338018865,353.5899963378906,1.4179880587495348,350.8599853515625,0.031777286955855244 7510,2023-08-03,340.67999267578125,341.67999267578125,336.1300048828125,339.510009765625,743700.0,-0.00038145853626303516,2.5015884629454916,-1.6249735090916797,33.37365115653394,49.05581463737024,12.963172409907997,16.44560121870194,6.714022466552933,-14.99631416535567,27.21499468346092,5.54998779296875,2.4707457177980814,-15.532507324218727,-33.70718386742374,2.6421692189862824,-24.619845595821232,-6.445169052616222,25.57028778663721,28.280535175986955,-9.46582342239769,9.087338271602498,8,9.010009765625,15.475006103515625,5.510009765625,-12.819992065429688,9.740020751953125,3,0.02641775329778495,17.36103929131522,340.80999755859375,3.5594961214255947,343.9200134277344,2.3852881338018865,353.5899963378906,0.02641775329778495 7511,2023-08-04,336.8299865722656,344.5,336.6000061035156,342.2099914550781,576300.0,-0.011300945715293609,-1.7054931962124538,-4.598361938546612,22.198770476570388,44.85655433117689,15.456919364080989,20.48671357994715,11.153860855774383,-10.883441425251476,27.194844290289634,7.899993896484375,-0.7146012014487724,-18.837013244628906,-38.66236446042234,0.9883379711645262,-28.74968885252565,-8.924337636732162,26.87467086722188,12.269908977723414,-17.300870764228534,9.912675607896727,8,12.860015869140625,19.32501220703125,9.360015869140625,-8.969985961914062,13.44000244140625,4,0.03921866371544702,2.5015884629454916,340.67999267578125,17.36103929131522,340.80999755859375,3.5594961214255947,343.9200134277344,0.03921866371544702 7512,2023-08-07,341.70001220703125,342.79998779296875,338.3299865722656,338.7200012207031,415800.0,0.014458408778639908,-1.3776347507081463,-0.5539048850770313,24.527441992389882,40.391939413597825,9.113853379315628,15.62384342613359,6.805407529404874,-15.572021651373632,26.955759316104235,5.970001220703125,-2.329605557584614,-13.462988281249977,-34.19612613909209,7.270149576592132,-23.82955721017106,-3.096419352328894,19.662672051359777,70.24169317910417,47.02664561619178,10.366568928921055,8,6.8999786376953125,14.454986572265625,4.489990234375,-13.840011596679688,11.489990234375,0,0.025314584686767505,-1.7054931962124538,336.8299865722656,2.5015884629454916,340.67999267578125,17.36103929131522,340.80999755859375,0.025314584686767505 7513,2023-08-08,337.1400146484375,343.1000061035156,334.42999267578125,339.92999267578125,325600.0,-0.013345031886714986,-1.112056083798592,-0.9362307857735358,25.243230031487343,36.966738904111395,10.606705806487298,19.828481545926252,11.564274194225618,-10.70356486499611,26.70288807908151,8.670013427734375,-3.472406102957848,-17.15198669433596,-39.40006593312745,5.09609254445553,-28.276026313731734,-6.027947074940187,22.068054283344736,26.911817294695943,6.317909664366521,11.12403961939575,8,10.574981689453125,19.014984130859375,7.729988098144531,-9.280014038085938,19.379974365234375,1,0.03986465960690855,-1.3776347507081463,341.70001220703125,-1.7054931962124538,336.8299865722656,2.5015884629454916,340.67999267578125,0.03986465960690855 7514,2023-08-09,338.3999938964844,340.0899963378906,335.29998779296875,337.3800048828125,362900.0,0.0037372580924894816,1.1772796315690912,-0.3655903393056376,31.929425782609272,34.424930788357656,7.158568189880782,17.921629309255252,10.360070377953491,-11.566866692082158,25.910159593998223,4.790008544921875,-5.097482509714155,-14.898007202148449,-38.149637316076905,8.353622911780008,-26.523822259112706,-3.272192145184192,18.825828934817764,39.424015225442005,15.900863127159909,11.625815056964237,8,7.0800018310546875,17.7550048828125,6.672508239746094,-10.539993286132812,11.740020751953125,2,0.04612888933418735,-1.112056083798592,337.1400146484375,-1.3776347507081463,341.70001220703125,-1.7054931962124538,336.8299865722656,0.04612888933418735 7515,2023-08-10,337.8800048828125,341.80999755859375,336.260009765625,339.57000732421875,425200.0,-0.0015366105882109737,-1.2515196909858493,-1.656882984770966,32.59733788545192,32.574572807591714,5.800660464958469,17.491526864046023,10.955120915033035,-10.593950135252612,24.690825750778806,5.54998779296875,-7.838563456386737,-14.245497131347634,-38.147660317472116,9.65666605477685,-26.196578724409903,-2.2944155382853637,17.522151536047943,34.26027505197379,8.052552230421359,11.951081593062254,8,6.329986572265625,18.274993896484375,7.855003356933594,-10.020004272460938,13.949981689453125,3,0.048153157270477864,1.1772796315690912,338.3999938964844,-1.112056083798592,337.1400146484375,-1.3776347507081463,341.70001220703125,0.048153157270477864 7516,2023-08-11,339.9599914550781,341.94000244140625,337.2699890136719,337.79998779296875,306700.0,0.0061559918971441085,-1.9006283585908845,-1.2781068294268483,33.52436682627906,30.831814035996697,2.2483477838042063,14.359127381544909,8.964630612554515,-12.29469005428109,23.29985955181047,4.670013427734375,-9.653854302242848,-11.030009460449207,-34.98067957501155,12.920660654113135,-23.00534451773035,0.9453255968319354,13.764391864336005,63.783047458808376,34.16741621060814,11.975335057281171,8,-0.3549957275390625,16.19500732421875,5.775016784667969,-12.099990844726562,14.740020751953125,4,0.03076839109180418,-1.2515196909858493,337.8800048828125,1.1772796315690912,338.3999938964844,-1.112056083798592,337.1400146484375,0.03076839109180418 7517,2023-08-14,338.8599853515625,341.3299865722656,337.8599853515625,339.7900085449219,280100.0,-0.003235692820226954,-1.3685827665579986,-0.4305655632320321,23.356097713528428,29.057136418566746,1.1612901672688736,13.620650394828203,10.227659233905626,-10.912349499852894,21.233810549152345,3.470001220703125,-11.309672425607346,-10.519514465332009,-33.076206502502316,12.0371775718383,-21.79786048391719,0.7588315532531738,13.320846716361018,51.09556879820063,21.778740980259922,11.278346018585165,8,0.605010986328125,17.295013427734375,6.875022888183594,-10.999984741210938,18.360015869140625,0,0.033671735098116384,-1.9006283585908845,339.9599914550781,-1.2515196909858493,337.8800048828125,1.1772796315690912,338.3999938964844,0.033671735098116384 7518,2023-08-15,334.1499938964844,338.8399963378906,333.5799865722656,338.8399963378906,308900.0,-0.013899520919212649,1.2430733592743457,5.042887612797375,24.370681380000477,27.9023336938723,4.849653794172639,16.009784310336613,14.895528352480824,-5.913250174234122,19.03888322026835,5.279998779296875,-12.571891206383896,-13.235005187988293,-33.55381776107373,7.0838073850971455,-23.39441147453101,-3.0755989014455736,16.610771020067773,6.818256485885647,-22.331934784954655,10.159406286542726,8,4.8899993896484375,21.580001831054688,11.907508850097656,-6.2899932861328125,15.050018310546875,1,0.056980424637745886,-1.3685827665579986,338.8599853515625,-1.9006283585908845,339.9599914550781,-1.2515196909858493,337.8800048828125,0.056980424637745886 7519,2023-08-16,331.0400085449219,335.25,330.55999755859375,333.17999267578125,299300.0,-0.009307153698545179,-2.02580206928461,0.4562863575434989,24.53465651467191,26.920223178109854,7.183438495301459,17.111358742187576,17.97474147635677,-2.472463274560539,16.644138542912454,4.69000244140625,-14.26608088819819,-14.51299133300779,-33.70292682461428,4.676944158598701,-24.107959078811007,-4.918023587204573,18.002678537201632,4.218020917135962,-26.859769057213057,9.594967745803233,8,6.489990234375,23.17999267578125,15.889991760253906,-3.1800079345703125,25.220001220703125,2,0.07696948952105997,1.2430733592743457,334.1499938964844,-1.3685827665579986,338.8599853515625,-1.9006283585908845,339.9599914550781,0.07696948952105997 7520,2023-08-17,326.8500061035156,333.3500061035156,326.3299865722656,331.260009765625,333200.0,-0.012657087763570662,-1.5761337611360289,2.060764656389487,23.839630038245076,27.102540907184817,10.287153771324142,19.91225475004262,22.217791810507265,1.9703320672103928,16.03689466722938,7.02001953125,-14.638844990301607,-17.172993469238293,-37.22896656511642,2.8829796266398375,-27.200980017177358,-7.1450069212992275,19.974758235784293,3.33131968352463,-28.443244375298764,10.027986547939062,8,7.864990234375,25.254989624023438,21.522499084472656,1.5749969482421875,31.05999755859375,3,0.07125595260826079,-2.02580206928461,331.0400085449219,1.2430733592743457,334.1499938964844,-1.3685827665579986,338.8599853515625,0.07125595260826079 7521,2023-08-18,328.1499938964844,330.6300048828125,324.29998779296875,324.8399963378906,359200.0,0.003977322223323032,-1.8838250424046936,-0.7505657165396832,21.38998561293299,26.75393464280071,8.52267641374442,17.318581424273248,20.985117418088066,0.9276743441478175,15.797295544023,6.33001708984375,-14.424074975434507,-14.488005065917946,-34.92718035988918,5.951170228053286,-24.707592712903534,-4.2684174189323585,15.805501555430737,22.607201288798812,-8.739622164868585,10.21958764698561,8,5.5500030517578125,22.94000244140625,22.37000274658203,1.2449951171875,21.839996337890625,4,0.07216210000372936,-1.5761337611360289,326.8500061035156,-2.02580206928461,331.0400085449219,1.2430733592743457,334.1499938964844,0.07216210000372936 7522,2023-08-21,332.1099853515625,333.3599853515625,328.20001220703125,328.20001220703125,299700.0,0.012067626173192458,-1.6393905808526248,1.18126164002139,34.76124209397216,27.81149153863236,3.4188050902706664,11.996828621611598,16.993160519277524,-2.785593157661708,15.368098269626762,5.209991455078125,-14.043026407793604,-9.273013305664051,-29.0153272098147,10.469300598486598,-19.144170257739347,0.5981436464112448,8.700628874921222,53.71384435204756,21.70251426078387,9.871156952075314,8,1.010009765625,18.980010986328125,18.96501922607422,-2.1599884033203125,17.08001708984375,0,0.06801971591295453,-1.8838250424046936,328.1499938964844,-1.5761337611360289,326.8500061035156,-2.02580206928461,331.0400085449219,0.06801971591295453 7523,2023-08-22,332.6199951171875,335.8699951171875,332.05999755859375,333.6099853515625,352400.0,0.001535665255849361,-2.6113971651721144,-0.253196172398183,38.67218431791666,28.560686931444298,2.4587694044053023,9.517512873405849,16.43839945264233,-3.10136883835645,14.293620632285208,3.80999755859375,-12.59247063288666,-7.2030029296875,-24.223448139472794,9.817442280097794,-15.713225534580147,1.3072196752051468,5.548918879933808,71.91013014143056,37.28056599200326,8.510222604892641,8,0.5,18.470001220703125,22.365013122558594,1.0050048828125,13.800018310546875,1,0.07395829013480881,-1.6393905808526248,332.1099853515625,-1.8838250424046936,328.1499938964844,-1.5761337611360289,326.8500061035156,0.07395829013480881 7524,2023-08-23,339.6400146484375,340.0,334.489990234375,335.0,273700.0,0.021105224082444973,1.0559794119656563,-4.686929716399507,48.79184647041056,30.360076774217475,-4.880044040767814,1.1780396965743876,9.203145504952715,-9.90575771886813,12.921730624307525,7.3800048828125,-11.425610490109932,0.6930160522460938,-14.246638741068296,15.632670845560483,-6.776811344411101,8.162843448903288,-15.34002685546875,97.70710145434613,59.701935462893196,7.469827396657197,8,-6.52001953125,11.449981689453125,16.84998321533203,-4.5100250244140625,3.969970703125,2,0.0281474418392349,-2.6113971651721144,332.6199951171875,-1.6393905808526248,332.1099853515625,-1.8838250424046936,328.1499938964844,0.0281474418392349 7525,2023-08-24,339.260009765625,342.8399963378906,339.20001220703125,340.8399963378906,441100.0,-0.0011188460323375837,-3.2823803967327887,-0.3405132724737576,53.070539067073156,32.53187368986127,-4.7871157149069745,0.43935720041542936,9.278145117193446,-9.40706299263104,11.888100131565302,3.639984130859375,-10.003554370202323,1.0375106811523551,-12.186385073862084,14.261406436166794,-5.574437196354836,7.649458558659546,-14.64602172851562,80.69048046233945,37.801165839297056,6.611947877507211,8,-5.6900177001953125,5.614990234375,19.447494506835938,-2.605010986328125,6.739990234375,3,0.05010905945485389,1.0559794119656563,339.6400146484375,-2.6113971651721144,332.6199951171875,-1.6393905808526248,332.1099853515625,0.05010905945485389 7526,2023-08-25,342.489990234375,344.82000732421875,338.75,340.17999267578125,296600.0,0.00952066372627125,-1.34817307124727,-1.462036196473065,51.04136495001963,35.608014493915846,-8.516025910617543,-3.636266875937281,5.8543538836657945,-12.481441337706599,11.491214622051926,6.07000732421875,-9.269744325890201,4.6859909057617415,-7.328402397475031,16.700384208998514,-1.3212057458566733,10.693187557380156,-17.146961865234346,85.98063914330413,44.62823371886421,6.007196651618397,8,-7.92999267578125,2.135009765625,16.82251739501953,-3.3599853515625,-0.78997802734375,4,0.04502325284654907,-3.2823803967327887,339.260009765625,1.0559794119656563,339.6400146484375,-2.6113971651721144,332.6199951171875,0.04502325284654907 7527,2023-08-28,344.489990234375,346.17999267578125,342.2200012207031,342.70001220703125,291100.0,0.0058395867237794885,-1.8799937855113635,0.7748830818823157,60.39014600492492,39.61017723001856,-10.765535668324219,-6.69629443714723,3.556638240787379,-14.142898739224677,11.143114839354933,3.959991455078125,-8.485905108639486,7.1409912109375,-2.8801032547006002,17.1620856765756,2.1304439781184783,12.151538443756522,-17.978343127929634,88.03114004374476,42.99930346442335,5.010547232819044,8,-9.25,0.135009765625,15.667518615722656,-5.079986572265625,2.80999755859375,0,0.015965630804709363,-1.34817307124727,342.489990234375,-3.2823803967327887,339.260009765625,1.0559794119656563,339.6400146484375,0.015965630804709363 7528,2023-08-29,348.9800109863281,350.239990234375,343.80999755859375,343.9599914550781,242700.0,0.013033820660212303,-1.4172871516583871,2.8045146111092167,63.704694017602165,43.96240361923303,-14.450295926059994,-11.370782037561298,-1.1963454413903492,-18.250141185792415,11.180551851226497,6.42999267578125,-7.7626424861676355,11.378012084960915,0.44445083059918034,22.31157333932265,5.9112314577800475,16.844792712141782,-20.894896234335874,92.00013175843253,44.34803425409545,5.466780627180873,8,-11.71002197265625,-4.355010986328125,12.227493286132812,-9.150009155273438,3.160003662109375,1,0.0006017291777962175,-1.8799937855113635,344.489990234375,-1.34817307124727,342.489990234375,-3.2823803967327887,339.260009765625,0.0006017291777962175 7529,2023-08-30,351.6400146484375,351.9200134277344,348.2900085449219,349.239990234375,263100.0,0.007622223561147168,1.4526877951213477,0.4780906526602471,66.88759580753995,48.74551092693247,-15.51215906871289,-13.889973294864603,-3.9913069479400747,-20.5174332693025,11.298464477010915,3.6300048828125,-6.366688720913942,13.496514892578148,0.9414715753702012,26.051558209786094,7.2189932339741745,19.77403655118212,-21.339412348206963,97.87396739697142,46.523257156937866,6.277521658603967,8,-13.530014038085938,-8.105026245117188,9.567489624023438,-11.33001708984375,1.959991455078125,2,-0.0148447304153424,-1.4172871516583871,348.9800109863281,-1.8799937855113635,344.489990234375,-1.34817307124727,342.489990234375,-0.0148447304153424 7530,2023-08-31,349.67999267578125,354.4100036621094,349.4700012207031,353.0899963378906,423100.0,-0.005573944633735284,-1.5796447837069028,-1.4208204058796603,61.9645434349308,53.25379512937666,-11.145173065019094,-11.827526023330165,-2.097989500055462,-18.186959596055942,11.556026528310666,4.94000244140625,-4.694706766727393,11.086492919921852,-2.4575495293323115,24.630535369176016,4.314471695294799,17.858514144548906,-16.78506104025024,69.79559463467582,19.190589517445424,6.772021224627076,8,-8.374984741210938,-7.029998779296875,11.527511596679688,-9.189987182617188,4.3800048828125,3,-0.01735874928894421,1.4526877951213477,351.6400146484375,-1.4172871516583871,348.9800109863281,-1.8799937855113635,344.489990234375,-0.01735874928894421 7531,2023-09-01,350.0400085449219,351.2699890136719,348.8299865722656,351.2099914550781,287100.0,0.0010295581007817578,2.7830139578897564,0.3431031242448921,64.01706778982683,56.50444242891607,-9.022343686782335,-11.749542277923297,-2.3768311359690983,-18.195099109113244,12.163639152409965,2.44000244140625,-2.666660747837227,10.786007690429699,-3.654669568456029,25.226684949315427,3.5656690609868633,18.006346319872534,-14.132966825669882,64.15099063193155,13.045904486783186,7.220338629442852,9,-6.8050079345703125,-9.625015258789062,10.794998168945312,-7.6399993896484375,5.779998779296875,4,-0.01154156223945868,-1.5796447837069028,349.67999267578125,1.4526877951213477,351.6400146484375,-1.4172871516583871,348.9800109863281,-0.01154156223945868 7532,2023-09-05,350.3500061035156,350.7900085449219,346.6300048828125,348.75,358000.0,0.0008856060765236595,2.354826801205931,-1.3675465595492722,72.82975374373177,60.299727920673305,-7.233589504506369,-11.99317340669819,-2.3502120432249285,-18.212352789955162,12.665060674208162,4.160003662109375,-0.0519680621767975,10.663505554199219,-4.581371064257269,25.908382172655706,3.041067244970975,18.285943863427462,-11.852549712263624,61.69815829401079,4.784909427561836,7.622438309228244,9,-5.9000091552734375,-10.995010375976562,9.237503051757812,-6.9000091552734375,10.470001220703182,1,-0.024689578266850698,2.7830139578897564,350.0400085449219,-1.5796447837069028,349.67999267578125,1.4526877951213477,351.6400146484375,-0.024689578266850698 7533,2023-09-06,350.5799865722656,351.79998779296875,348.55999755859375,349.2699890136719,260000.0,0.0006564306115126595,-1.3736362010373815,0.8187453508554426,79.96925778712234,63.76388473364128,-5.194260467401477,-11.767989489374827,-2.1933430659406667,-18.15661660123601,12.778861463862185,3.239990234375,2.780087276775248,10.22148742675779,-5.719730612981834,26.162705466497414,2.2508784068879777,18.192096446627602,-9.854773563093602,50.77098083825289,-12.278780483629369,7.970609019869809,9,-3.9999847412109375,-11.224990844726562,9.007522583007812,-5.3499908447265625,7.32000732421875,2,-0.009355921344416984,2.354826801205931,350.3500061035156,2.7830139578897564,350.0400085449219,-1.5796447837069028,349.67999267578125,-0.009355921344416984 7534,2023-09-07,354.010009765625,355.3299865722656,347.7900085449219,349.7200012207031,449700.0,0.009783853399322195,1.1760517172286542,3.274821786329963,92.6506826666411,68.1616784669266,-7.1203136829309415,-14.723467239191336,-5.258317674156615,-21.180997017820573,13.070629746812589,7.53997802734375,4.758894292483376,12.871009826660156,-4.1579186523719045,29.899938305692217,4.356545587144126,21.385474066176187,-11.368926065041762,84.82782086494716,13.63649630383334,8.514464239516037,9,-6.9700164794921875,-14.195022583007812,-0.972503662109375,-6.1400146484375,4.209991455078125,3,-0.005282322718573873,-1.3736362010373815,350.5799865722656,2.354826801205931,350.3500061035156,2.7830139578897564,350.0400085449219,-0.005282322718573873 7535,2023-09-08,354.1499938964844,357.32000732421875,353.1499938964844,354.8500061035156,341500.0,0.00039542421682381423,-2.088884870131338,-0.16317268362084297,92.37280717460241,72.75406093632469,-5.504936313162716,-14.316038169411115,-5.007014022180272,-20.985292171916512,13.729924881884983,4.170013427734375,6.6627310057284035,12.197494506835938,-5.707842611613501,30.102831625285376,3.2448259476112185,21.150163066060657,-9.478685736431942,70.34599902937566,-6.702103907758939,8.952668559224726,9,-4.3799896240234375,-13.339996337890625,-1.23748779296875,-4.79998779296875,0.790008544921875,4,-0.0015529798177251752,1.1760517172286542,354.010009765625,-1.3736362010373815,350.5799865722656,2.354826801205931,350.3500061035156,-0.0015529798177251752 7536,2023-09-11,350.4200134277344,357.3699951171875,349.7699890136719,354.8399963378906,337300.0,-0.01053220537352384,-1.6573300468431555,6.314151190164792,80.06568536170545,74.94023197596697,-0.5942816490122027,-10.289803046405154,-1.0493282432302067,-16.908844072450506,14.218046699300524,7.600006103515625,7.650614302617441,7.944512939453148,-10.323165249244937,26.212191128151233,-1.189326154895923,17.07835203380222,-3.471939418132024,35.288752244777335,-42.86401311214524,9.133839094349055,9,0.16998291015625,-9.58502197265625,2.5024871826171875,0.584991455078125,1.30999755859375,0,0.010387489273953943,-2.088884870131338,354.1499938964844,1.1760517172286542,354.010009765625,-1.3736362010373815,350.5799865722656,0.010387489273953943 7537,2023-09-12,350.2699890136719,353.29998779296875,347.2099914550781,348.6300048828125,394700.0,-0.0004281274137141189,-1.7187416979448369,-0.3710385682919756,79.32861456139052,76.67622314749902,0.5161354002360099,-9.74054380521136,-0.9191353183046544,-16.241892115502765,14.571607633636729,6.089996337890625,8.549981533149037,7.223988342285168,-11.279416794794827,25.727393479365162,-2.0277142262548296,16.475690910825165,7.100006103515625,30.11807535075678,-46.80745819778866,9.25170256854,9,1.730010986328125,-9.43499755859375,2.6525115966796875,0.735015869140625,-0.449981689453125,1,0.015844972405929525,-1.6573300468431555,350.4200134277344,-2.088884870131338,354.1499938964844,1.1760517172286542,354.010009765625,0.015844972405929525 7538,2023-09-13,353.19000244140625,353.4700012207031,350.32000732421875,352.57000732421875,579700.0,0.008336464782372266,4.339005844928361,0.3780494612851002,76.06764344642468,77.69622844070844,-1.9488286948204063,-11.764143819128265,-3.721329467045962,-18.573252542991497,14.375168575512424,3.20001220703125,9.478213738971476,9.192001342773438,-9.343436959481835,27.72743964502871,-0.07571780835422715,18.459720493901102,4.17999267578125,58.858354634555134,-14.800703879882512,9.267719151127647,9,-1.19000244140625,-12.355010986328125,-0.8125076293945312,-2.18499755859375,-0.160003662109375,2,0.02160311682117433,-1.7187416979448369,350.2699890136719,-1.6573300468431555,350.4200134277344,-2.088884870131338,354.1499938964844,0.02160311682117433 7539,2023-09-14,356.5199890136719,358.0199890136719,353.19000244140625,355.1300048828125,439500.0,0.009428314927510062,1.2004574177447498,2.241927544792282,79.82024808421745,79.68019562396252,-5.044251187666305,-13.7946162458515,-6.889471552266173,-21.26657271843453,14.024926657801643,4.829986572265625,10.017461642873059,11.247988891601551,-7.03833551883298,29.534313302036082,2.1048266863842855,20.391151096818817,-9.30999755859375,86.12395616308417,12.80267183570696,9.143162205217255,9,-4.1949920654296875,-15.360000610351562,-4.584991455078125,-5.514984130859375,-7.759979248046875,3,0.003870764404066973,4.339005844928361,353.19000244140625,-1.7187416979448369,350.2699890136719,-1.6573300468431555,350.4200134277344,0.003870764404066973 7540,2023-09-15,350.1400146484375,356.5,343.19000244140625,356.5,907100.0,-0.017895137893627955,3.1855434636571274,-4.575581267701495,61.919629186534614,79.44714689026338,1.573287637151907,-5.881919077888597,-0.5071059598216152,-14.278012830794523,12.790358186993794,13.329986572265625,9.910576381284727,3.7035140991210938,-12.489774725284803,19.89680292352699,-4.393130313081826,11.800158511324014,7.879974365234375,46.864588670827594,-23.828622616087635,8.096644412202945,9,0.4649810791015625,-8.980026245117188,0.6774826049804688,3.584991455078125,-7.610015869140625,4,0.023076444377197136,1.2004574177447498,356.5199890136719,4.339005844928361,353.19000244140625,-1.7187416979448369,350.2699890136719,0.023076444377197136 7541,2023-09-18,351.8299865722656,357.3299865722656,348.80999755859375,349.20001220703125,409000.0,0.004826560384779022,-3.9970556385863487,-0.4135189343774592,61.54813816838828,78.19363404855855,0.18319037130072502,-6.015291617594812,-2.1105238909102013,-15.220925889675982,11.225726083221305,8.519989013671875,9.443616428601217,4.2094863891601335,-9.648542841691551,18.067515620011818,-2.719528226265709,11.138501004585976,6.19000244140625,58.260228954067195,-9.816853269512656,6.929014615425852,9,-1.2249908447265625,-10.669998168945312,-1.647491455078125,3.83502197265625,-14.529998779296875,0,0.00883954178960189,3.1855434636571274,350.1400146484375,1.2004574177447498,356.5199890136719,4.339005844928361,353.19000244140625,0.00883954178960189 7542,2023-09-19,354.70001220703125,355.4800109863281,348.3500061035156,350.32000732421875,432700.0,0.008157421892110772,1.4006740580142005,1.66541732904768,59.48275949297924,75.9173564603204,-2.240509554348421,-7.490180530195516,-4.989102505188271,-17.312114731903876,10.106561510790105,7.1300048828125,9.443663271523462,5.950010681152321,-6.1568954103552755,18.056916772659918,-0.10344236460150569,12.003463726906148,3.023377075195299,77.6130828543736,12.043177884549067,6.053453045753812,9,-4.0950164794921875,-13.540023803710938,-6.820014953613281,0.964996337890625,-23.040008544921875,1,-0.00837327634195173,-3.9970556385863487,351.8299865722656,3.1855434636571274,350.1400146484375,1.2004574177447498,356.5199890136719,-0.00837327634195173 7543,2023-09-20,357.2200012207031,360.5400085449219,354.0299987792969,355.8800048828125,467600.0,0.0071045642146778665,-1.5833328287446033,0.3059348959059112,59.29378516715039,72.21103451593255,-4.156679916853818,-8.508962878689942,-7.578159731076369,-19.15860296483271,9.485833427238827,6.510009765625,9.41028487056036,7.23999938964846,-2.7867790176391054,17.266777796936026,2.2266101860046774,12.253388593292243,-14.029998779296875,80.86451783122993,18.58025618649495,5.01338920364377,9,-5.3549957275390625,-14.800003051757812,-9.410003662109375,-1.55499267578125,-27.790008544921875,2,-0.020715508289560702,1.4006740580142005,354.70001220703125,-3.9970556385863487,351.8299865722656,3.1855434636571274,350.1400146484375,-0.020715508289560702 7544,2023-09-21,349.20001220703125,354.8299865722656,349.1400146484375,354.8299865722656,454700.0,-0.02245111971968461,1.0213136169728376,-4.2014848892026695,49.3348377863564,67.42903791723856,3.474655327729522,0.27822425029808073,0.1582189545839583,-10.505390497307644,9.396047418954707,8.079986572265625,8.855120693944457,-1.2579895019531477,-10.043991838779448,7.528012834873152,-5.650990670366298,3.1350116664600023,-5.6630096435546875,34.63981355261422,-25.591600369314413,4.3930011684131625,9,2.6649932861328125,-6.7800140380859375,-1.8150177001953125,6.464996337890625,-23.44000244140625,3,0.010967887853322589,-1.5833328287446033,357.2200012207031,1.4006740580142005,354.70001220703125,-3.9970556385863487,351.8299865722656,0.010967887853322589 7545,2023-09-22,356.260009765625,357.5,349.55999755859375,349.55999755859375,527800.0,0.020217632622555826,-1.3701456642343746,-1.1900608728175497,57.26976422675493,64.89615779113294,-3.637033409524008,-5.737014345892817,-7.207523839974328,-16.966753829418508,9.74067806149399,8.29998779296875,8.238134069621026,4.952008056640636,-2.4533811612294016,12.357397274510674,1.2493134477056174,8.654702665575655,-12.382947082519536,64.88927053239269,4.940764461241393,3.702694608935023,9,-4.3950042724609375,-13.840011596679688,-10.385009765625,-2.040008544921875,-26.589996337890625,4,-0.02105204006740491,1.0213136169728376,349.20001220703125,-1.5833328287446033,357.2200012207031,1.4006740580142005,354.70001220703125,-0.02105204006740491 7546,2023-09-25,357.9100036621094,359.42999267578125,354.2699890136719,354.8699951171875,518800.0,0.004631431682635023,-1.4339520789998346,0.4537317919707032,58.56755309803683,62.589373184093645,-4.596178106913499,-6.506119459166655,-9.193593383663597,-17.91286545478647,10.364199456484153,5.160003662109375,6.907726570250702,5.831001281738281,-0.8878529860485287,12.549855549525091,2.4715741478448763,9.190428415631686,-13.69968206176759,78.42490273932135,17.92533255021661,3.3594271338933925,9,-6.0449981689453125,-15.490005493164062,-14.500007629394531,-5.8050079345703125,-25.8699951171875,0,-0.042971709998171015,-1.3701456642343746,356.260009765625,1.0213136169728376,349.20001220703125,-1.5833328287446033,357.2200012207031,-0.042971709998171015 7547,2023-09-26,349.989990234375,357.8599853515625,349.489990234375,356.6499938964844,482400.0,-0.022128505341279525,-1.1853762704031425,-2.190784520403554,49.43061502295152,59.62970335926329,3.665396204161368,1.9468848675383583,-1.9794143434112357,-9.389511743262517,10.741043005962755,8.420013427734375,5.385624066820355,-2.364012145996071,-8.162153936983714,3.4341296449915717,-5.263083041489892,0.5350587494977503,-5.45307489514164,7.455930184310208,-52.03222821302455,2.8990708954938227,9,1.8750152587890625,-5.6199798583984375,-7.594993591308594,1.100006103515625,-18.069976806640625,1,-0.03625818679245152,-1.4339520789998346,357.9100036621094,-1.3701456642343746,356.260009765625,1.0213136169728376,349.20001220703125,-0.03625818679245152 7548,2023-09-27,349.19000244140625,354.8900146484375,348.70001220703125,351.45001220703125,412900.0,-0.0022857447792522523,-2.8210006781704466,0.33934061905743806,45.099619739774916,55.77185576543634,4.289389450771125,2.9127495057884403,-2.004856307032071,-7.901680958501061,10.60396052143886,6.19000244140625,4.549078477223702,-3.17449951171875,-8.94762239098975,2.59862336755225,-6.06106095135425,-0.28793807208325006,-4.333025238059122,4.566552901023891,-49.579961251180045,2.8865614396355017,9,2.6750030517578125,-2.8899993896484375,-7.0850067138671875,1.899993896484375,-11.600006103515625,2,-0.05020189196922498,-1.1853762704031425,349.989990234375,-1.4339520789998346,357.9100036621094,-1.3701456642343746,356.260009765625,-0.05020189196922498 7549,2023-09-28,346.4200134277344,349.55999755859375,340.6300048828125,347.989990234375,610500.0,-0.007932612601463829,2.79193582873841,0.6946770011882899,42.5400598925139,53.618570288322935,6.119569478521328,5.556502547453306,0.09553055200075278,-4.4995974747853325,10.591747270248113,8.92999267578125,3.6698070322450462,-5.6834884643554915,-12.037304446444068,0.6703275177330852,-8.86039645539978,-2.506580473311203,14.1199951171875,30.797937789551945,-20.41959214547648,3.176907991044295,9,4.1649932861328125,1.0949859619140625,-4.3150177001953125,4.66998291015625,40.28997802734375,3,-0.049044570444534585,-2.8210006781704466,349.19000244140625,-1.1853762704031425,349.989990234375,-1.4339520789998346,357.9100036621094,-0.049044570444534585 7550,2023-09-29,343.6099853515625,349.8299865722656,343.3999938964844,349.3599853515625,551500.0,-0.008111621636311961,-1.0842821671992007,3.6624744873165516,43.30906838302361,51.59200697883797,8.834995931334902,8.314766884154324,2.5192912590854917,-1.0771376836718218,10.238794685562263,6.42999267578125,2.7107925009343035,-8.190016174316384,-15.533990720547592,-0.8460416280851746,-11.86200344743196,-4.5180289012008075,16.531823120117167,15.850970232355795,-35.83725410445449,3.671987273115599,9,6.9750213623046875,6.0350189208984375,-1.5049896240234375,7.480010986328125,48.96002197265631,4,-0.05194836106894396,2.79193582873841,346.4200134277344,-2.8210006781704466,349.19000244140625,-1.1853762704031425,349.989990234375,-0.05194836106894396 7551,2023-10-02,346.0,350.1300048828125,341.94000244140625,343.4700012207031,418600.0,0.006955603010174949,-1.9302353512799375,-0.4399997877038043,45.981563077446225,50.091874043778745,6.181030759219254,5.9095520373098225,-0.18560170527877062,-2.8385970580332014,10.04394740643009,8.19000244140625,1.2475241222215345,-5.598001098632835,-13.356360652580406,2.1603584553147357,-9.47718087560662,-1.7188213216590498,13.75157239990233,31.166576926346814,-22.28968745944102,3.8791797769737713,10,4.5850067138671875,3.6450042724609375,-6.777503967285156,5.089996337890625,51.8900146484375,0,-0.04719649298342665,-1.0842821671992007,343.6099853515625,2.79193582873841,346.4200134277344,-2.8210006781704466,349.19000244140625,-0.04719649298342665 7552,2023-10-03,341.70001220703125,347.4599914550781,340.6499938964844,344.8500061035156,322700.0,-0.012427710384302793,-1.5942697040684055,-1.245057476810248,39.460648466953536,47.88819218820132,9.435260567258638,10.043197101327792,3.6992063287002566,2.069886022141418,10.290890180313724,6.80999755859375,0.6838887656436441,-9.465489196777355,-18.393083933494495,-0.5378944600602154,-13.929286565135897,-5.001691828418814,17.66912884252929,7.5035525347121155,-43.3993522187974,4.4637973683585646,10,8.329986572265625,8.884994506835938,-2.107513427734375,9.389984130859375,59.44000244140625,1,-0.028270422350048174,-1.9302353512799375,346.0,-1.0842821671992007,343.6099853515625,2.79193582873841,346.4200134277344,-0.028270422350048174 7553,2023-10-04,347.29998779296875,347.739990234375,341.92999267578125,343.6199951171875,329700.0,0.016388572975948756,1.5482459075638126,-1.1682539067419757,41.880934017354946,47.059980658312256,2.5481112063873184,4.411049740635974,-2.4725300879450174,-2.9040897080873265,10.38681255485685,6.03997802734375,0.11207431489913233,-3.7015136718749773,-12.793392063026317,5.390364719276363,-8.247452867450647,0.8444255237006928,11.694370533256802,70.21034642269737,22.781056501852234,4.545939195575678,10,2.730010986328125,3.2850189208984375,-7.36749267578125,3.790008544921875,54.050018310546875,2,-0.04428440802135192,-1.5942697040684055,341.70001220703125,-1.9302353512799375,346.0,-1.0842821671992007,343.6099853515625,-0.04428440802135192 7554,2023-10-05,352.1400146484375,353.3399963378906,345.5799865722656,346.6300048828125,314000.0,0.01393615613471888,-1.039411948701908,1.4972882424162008,51.81028272408657,46.45337160246022,-2.046198712356727,-0.6073971519007841,-7.625160036354316,-7.159939865027013,9.656227132550816,7.760009765625,-0.49965050607175954,1.2320129394531136,-7.767588761838567,10.231614640744795,-3.267787911192727,5.731813790098954,6.487056608919772,90.54388133498146,41.26509194337888,4.499800850645828,10,-2.110015869140625,-1.5550079345703125,-11.192520141601562,-1.050018310546875,59.489990234375,3,-0.04131884394073482,1.5482459075638126,347.29998779296875,-1.5942697040684055,341.70001220703125,-1.9302353512799375,346.0,-0.04131884394073482 7555,2023-10-06,353.6000061035156,355.6099853515625,348.1300048828125,348.94000244140625,332100.0,0.004146053826162621,-1.3821598479952182,0.8457341929194914,51.60881586714066,45.680178576805105,-4.384241951969614,-2.2247700740555274,-9.277303125694004,-8.092866679684903,8.498933066517104,7.47998046875,-1.3165613316734834,2.7195037841796648,-6.241666207591322,11.680673775950652,-1.7610812117058003,7.20008878006513,4.667123826350746,86.56430216499493,36.834447626146115,4.480584995885488,10,-4.355010986328125,-3.0149993896484375,-12.777511596679688,-2.510009765625,60.899993896484375,4,0.09363683478520546,-1.039411948701908,352.1400146484375,1.5482459075638126,347.29998779296875,-1.5942697040684055,341.70001220703125,0.09363683478520546 7556,2023-10-09,354.05999755859375,355.1000061035156,350.1600036621094,351.010009765625,382900.0,0.0013008807894179242,-1.0800010279605263,0.6545033038854217,49.391620774241765,45.67584588250401,-6.088008003544303,-2.527676220017952,-9.834894760371355,-8.115167506806017,7.929172109914709,4.94000244140625,-1.1721772098858878,2.997496032714821,-6.071501032884214,12.066493098313856,-1.537002500084725,7.531994565514367,3.854389870331545,89.63911311297834,41.641990706191415,4.534498532799518,10,-5.94000244140625,-3.4749908447265625,-12.082496643066406,-2.970001220703125,68.07000732421875,0,0.10876690400262468,-1.3821598479952182,353.6000061035156,-1.039411948701908,352.1400146484375,1.5482459075638126,347.29998779296875,0.10876690400262468 7557,2023-10-10,355.82000732421875,357.5,352.9599914550781,353.5299987792969,472700.0,0.004970936501612844,-1.647217402909382,0.750825478777691,48.64969714951437,46.07029892803062,-7.748945440376531,-4.058663283793976,-11.762075421400198,-9.45618003420202,7.73343515625067,4.540008544921875,-1.9487315599413364,4.480004882812523,-4.823503364500141,13.783513130125186,-0.17174924084383747,9.131759006468883,1.7486924537843151,89.21007138405089,43.49624682056321,4.65175412365634,10,-6.7550048828125,-5.2350006103515625,-13.995010375976562,-4.730010986328125,61.959991455078125,1,0.11823395665855596,-1.0800010279605263,354.05999755859375,-1.3821598479952182,353.6000061035156,-1.039411948701908,352.1400146484375,0.11823395665855596 7558,2023-10-11,360.8200073242188,361.489990234375,355.1400146484375,356.7300109863281,364100.0,0.014052048499465508,1.3388655025319087,1.786017937339275,61.90085351689723,48.221498219628764,-12.2097223488812,-8.914800109309283,-16.562852435597563,-14.131751314372195,7.709641712066525,6.3499755859375,-2.8767829917949825,9.098504638671955,-1.1064957451923192,19.30350502253623,3.9960044467397893,14.20100483060412,-20.190002441406307,95.78892045291103,46.663622519899505,5.102500191932144,10,-9.75001525878912,-9.760009765625057,-18.917510986328182,-9.730010986328182,59.27999877929682,2,0.11174548668524564,-1.647217402909382,355.82000732421875,-1.0800010279605263,354.05999755859375,-1.3821598479952182,353.6000061035156,0.11174548668524564 7559,2023-10-12,357.8999938964844,362.5700073242188,357.6700134277344,361.5899963378906,421100.0,-0.008092714839702975,-1.361463680084742,-0.9022018937330591,51.8352543414784,49.168852215012635,-8.370242439290394,-6.204191344740309,-13.373178840607238,-10.892372841251131,7.0716968526210024,4.899993896484432,-2.803484946276228,6.109490966796898,-4.249616065368059,16.468597998961855,0.9299374507144194,11.289044482879376,-16.852789306640602,67.6591922564826,19.679943190342385,5.179553516082473,10,-6.2899932861328125,-6.29998779296875,-14.9324951171875,-6.80999755859375,59.709991455078125,3,0.12140266260970756,1.3388655025319087,360.8200073242188,-1.647217402909382,355.82000732421875,-1.0800010279605263,354.05999755859375,0.12140266260970756 7560,2023-10-13,358.2200012207031,359.8399963378906,355.010009765625,358.1199951171875,467400.0,0.0008941249781393434,1.8922106994380739,-0.027101907140612336,50.35755166864485,49.65507316959025,-7.151982686179508,-6.2060146628136295,-13.410056588857174,-10.897971417746476,7.32388013909526,4.829986572265625,-2.371917923307251,6.0254989624023665,-4.686793489194031,16.737791413998764,0.6693527366041963,11.381645188200537,-16.31188452148433,64.94758404627034,19.959473117841803,5.356146225798199,10,-6.6100006103515625,-6.6199951171875,-14.792510986328125,-7.1300048828125,66.3599853515625,4,0.14909832918347554,-1.361463680084742,357.8999938964844,1.3388655025319087,360.8200073242188,-1.647217402909382,355.82000732421875,0.14909832918347554 7561,2023-10-16,354.94000244140625,361.6600036621094,352.3699951171875,360.6099853515625,561800.0,-0.009156380905922745,1.3912445799032238,-56.69636862984437,56.39370885726673,51.536524324069504,-2.76081164744852,-2.8259635566255383,-9.755088394460358,-7.221885939111189,7.582905626192299,9.290008544921875,-1.577218084544711,2.589999389648426,-8.190089811088512,13.370088590385365,-2.800045210720043,7.980043990016895,-12.205410117187455,25.19612008353415,-23.525855408903002,5.390044600368469,10,-2.69000244140625,-3.339996337890625,-9.650001525878906,-3.850006103515625,72.85000610351562,0,0.16780300092668754,1.8922106994380739,358.2200012207031,-1.361463680084742,357.8999938964844,1.3388655025319087,360.8200073242188,0.16780300092668754 7562,2023-10-17,351.7300109863281,354.1499938964844,350.6400146484375,353.010009765625,496300.0,-0.009043757911192385,-1.0288947493759757,0.2257500242203731,53.088529865572816,52.78181275164926,2.259128292020023,0.1582266934495351,-6.356696350553989,-3.698312960077999,7.883350977708442,4.29998779296875,-0.6259755683136063,-0.4714920043945199,-11.196964260997788,10.253980252208748,-5.8342281326961825,4.891244123907143,-8.20200206210933,9.136605256291492,-43.30477779457303,5.362736128301643,10,2.3449859619140625,-0.1300048828125,-6.01751708984375,-0.6400146484375,76.6099853515625,1,0.20015350324832215,1.3912445799032238,354.94000244140625,1.8922106994380739,358.2200012207031,-1.361463680084742,357.8999938964844,0.20015350324832215 7563,2023-10-18,349.82000732421875,353.8299865722656,349.69000244140625,350.0899963378906,444800.0,-0.005430311893924844,-14.62261760810733,0.21092911808883485,54.222541597782346,53.04984151539324,5.100568139155769,1.5656898535463029,-4.129597255524573,-1.6215647120828862,7.928740815469946,4.139984130859375,0.019811508090299412,-2.0114959716796648,-12.516312295592115,8.493320352232786,-7.26390413363589,3.2409121902765605,-5.530318463999947,1.009354297574702,-51.93208132407146,5.252408161956212,10,5.529998779296875,1.779998779296875,-3.4025115966796875,1.269989013671875,77.02999877929688,2,0.19427131105194828,-1.0288947493759757,351.7300109863281,1.3912445799032238,354.94000244140625,1.8922106994380739,358.2200012207031,0.19427131105194828 7564,2023-10-19,353.0299987792969,358.29998779296875,351.20001220703125,351.20001220703125,512000.0,0.009176123114373658,-6.759593095972651,-6.778003843110659,61.583881676470135,54.15818216087429,2.2686723304007046,-1.4152154988823327,-7.019274187193105,-4.7246082120365145,8.267799189231376,8.47998046875,1.6142469671986532,1.0069961547851562,-9.43528878080906,11.449281090379372,-4.214146313011952,6.228138622582264,-8.009097180518097,27.903057621362816,-28.501953799190378,5.2211424677971,10,3.100006103515625,-1.42999267578125,-6.6125030517578125,-1.94000244140625,78.32998657226562,3,0.18998387546704998,-14.62261760810733,349.82000732421875,-1.0288947493759757,351.7300109863281,1.3912445799032238,354.94000244140625,0.18998387546704998 7565,2023-10-20,348.760009765625,354.8500061035156,347.2300109863281,353.4100036621094,1235600.0,-0.012095258273904785,1.0239034136733363,-2.5409989160343533,53.24401879550915,54.586226385459554,6.459156976128895,2.386436779188557,-2.455220739135598,-0.3594399027417694,8.640390288086646,7.6199951171875,2.655576053738457,-2.8879928588867188,-13.227784545630357,7.451798827856919,-8.057888702258538,2.2819029844851,-3.0371439378286027,10.602907525135247,-46.970679893609926,5.169895843371832,10,6.1399993896484375,2.839996337890625,-2.01751708984375,2.329986572265625,79.9299926757813,4,0.19741361870074003,-6.759593095972651,353.0299987792969,-14.62261760810733,349.82000732421875,-1.0288947493759757,351.7300109863281,0.19741361870074003 7566,2023-10-23,342.5299987792969,348.0,342.3299865722656,345.8999938964844,493900.0,-0.017863318075128087,-2.0079490998575316,0.7247310839989237,50.93319827915725,54.839948733197645,12.160440004585041,7.805320729817254,3.9354699382165563,5.924901336027403,9.005907584268343,6.430023193359375,2.5198421749453814,-8.34900360107423,-19.01056018942785,2.312552987279389,-13.67978189525104,-3.0182253068974205,20.040008544921932,1.2524244943197562,-60.06648516391097,5.3307782941768,10,9.919998168945312,9.07000732421875,3.3524932861328125,8.55999755859375,87.58999633789062,0,0.23954102731257776,1.0239034136733363,348.760009765625,-6.759593095972651,353.0299987792969,-14.62261760810733,349.82000732421875,0.23954102731257776 7567,2023-10-24,337.29998779296875,345.4700012207031,334.510009765625,344.4700012207031,569100.0,-0.015268767713679798,1.390398125684315,2.1276035063570835,38.66214093434923,52.25786955735899,16.18962765494507,12.68631712073892,9.304162208092862,11.221215739194008,9.942977468521807,10.959991455078125,2.128188509537779,-12.94451446533202,-25.217499206604657,-0.6715297240593827,-19.08100683596831,-6.80802209469573,24.865219116210994,11.727535116413316,-46.46455954586164,6.136492370636309,10,11.240020751953125,11.240020751953125,8.582504272460938,13.790008544921875,97.54000854492188,1,0.26827756900926714,-2.0079490998575316,342.5299987792969,1.0239034136733363,348.760009765625,-6.759593095972651,353.0299987792969,0.26827756900926714 7568,2023-10-25,331.6600036621094,336.7799987792969,330.07000732421875,335.75,359000.0,-0.016720973421206153,1.1821132079216765,0.5704307780052522,27.193748585418362,49.51992447335232,19.286449513935793,17.86142509383876,15.171990154690945,16.819216568431557,10.977285828796312,7.22998046875,1.6511048460493498,-17.70799865722654,-32.536000680642815,-2.879996633810265,-25.121999668934677,-10.293997645518402,29.39899536132816,5.63229698175214,-46.46537122694522,7.4140010117081285,10,14.205001831054688,14.660003662109375,14.222488403320312,19.42999267578125,109.48001098632812,2,0.29150332149871616,1.390398125684315,337.29998779296875,-2.0079490998575316,342.5299987792969,1.0239034136733363,348.760009765625,0.29150332149871616 7569,2023-10-26,329.42999267578125,334.4100036621094,328.9800109863281,331.75,428700.0,-0.00672378629230197,-2.372696944423383,0.5672394624722992,23.538420931297125,46.54002105809146,19.05737890803971,19.766776259369408,17.708889142554654,19.017801348355135,11.081527069259646,5.42999267578125,0.9427256016667798,-19.08850860595703,-36.371182368485506,-1.8058348434285563,-27.72984548722127,-10.447171724692794,29.76966684570317,1.7393961128124307,-44.09832516077371,8.641336881264241,10,15.8900146484375,16.345016479492188,17.712509155273438,21.660003662109375,110.14999389648438,3,0.29572296267393394,1.1821132079216765,331.6600036621094,1.390398125684315,337.29998779296875,-2.0079490998575316,342.5299987792969,0.29572296267393394 7570,2023-10-27,325.760009765625,330.2099914550781,323.6099853515625,329.1000061035156,448600.0,-0.01114040309550135,1.3741169884021538,1.4396490489595117,21.051570206655512,42.61311676357911,19.711575522550618,23.22149564419726,21.78451886608741,22.700642637654937,11.407635079552204,6.600006103515625,-1.1985528348529328,-21.865992736816395,-41.848646713891696,-1.8833387597410933,-31.857319725354046,-11.874665748278744,31.022077873046896,8.815182955210883,-30.181469670133357,9.991326988537649,10,15.194976806640625,17.329986572265625,21.382492065429688,25.329986572265625,109.06997680664062,4,0.32416494480680313,-2.372696944423383,329.42999267578125,1.1821132079216765,331.6600036621094,1.390398125684315,337.29998779296875,0.32416494480680313 7571,2023-10-30,329.6700134277344,330.94000244140625,324.9800109863281,327.7900085449219,502600.0,0.01200271225716909,1.6968391399809437,-0.5628763305770021,24.377822337815246,39.423038149383814,13.231493868079781,18.99947572794565,18.29205125617375,18.82540638610186,11.528981782192636,5.959991455078125,-2.6053373893928438,-17.139489746093773,-38.675974927176696,4.396995434989151,-27.907732336635206,-6.371247155552339,23.79486398222656,27.721974734367432,-4.719653322852434,10.768242590541451,10,11.28497314453125,13.41998291015625,17.472488403320312,21.41998291015625,112.32998657226562,0,0.30036092146845417,1.3741169884021538,325.760009765625,-2.372696944423383,329.42999267578125,1.1821132079216765,331.6600036621094,0.30036092146845417 7572,2023-10-31,332.0400085449219,333.3399963378906,329.20001220703125,330.0299987792969,578600.0,0.007188992084980805,-1.2561326481398327,1.0691513538081943,20.268592553079444,35.65037714441683,8.688429044578015,16.726233532777883,16.24807853832675,16.431662719302153,11.345207746537506,4.139984130859375,-4.073886970181377,-14.28649444580077,-36.72007459231179,8.14708570071025,-25.50328451905625,-3.0697043725452886,18.439379659199233,64.00922246295374,37.94556706470405,11.216790073255497,10,8.91497802734375,11.04998779296875,15.102493286132812,19.04998779296875,113.95999145507812,1,0.2953860500187173,1.6968391399809437,329.6700134277344,1.3741169884021538,325.760009765625,-2.372696944423383,329.42999267578125,0.2953860500187173 7573,2023-11-01,331.9200134277344,334.2300109863281,330.0,331.8599853515625,618500.0,-0.0003613875258988708,-1.2381017737338833,0.02986456941576582,21.51316405884006,31.198075186902376,6.707671674755545,16.479851732935458,16.682981922147064,16.518028856856517,11.145070870411486,4.230010986328125,-5.767273548403409,-13.637490844726585,-36.967089391576906,9.692107702123735,-25.302290118151745,-1.972691571301425,15.872434491130889,76.94457395555179,53.823286525246225,11.66479927342515,11,7.3099822998046875,11.16998291015625,16.197494506835938,19.16998291015625,120.07998657226562,2,0.3100746527674023,-1.2561326481398327,332.0400085449219,1.6968391399809437,329.6700134277344,1.3741169884021538,325.760009765625,0.3100746527674023 7574,2023-11-02,337.5899963378906,338.1099853515625,332.5899963378906,332.5899963378906,762800.0,0.017082377322181985,-1.20799560546875,83.29435688866293,29.75463723878846,28.588143902822303,-1.5453059828198548,10.186178293469936,11.173974865940636,10.72266200805575,11.66223438639333,6.189971923828125,-7.093053817160296,-7.2400070190429915,-30.612730157879923,16.13271611979394,-18.926368588461457,4.4463545503754744,7.78420532424434,96.41386887122844,75.33713050014975,11.686361569418464,11,-1.785003662109375,5.5,11.492507934570312,13.5,120.010009765625,3,0.3067330769093781,-1.2381017737338833,331.9200134277344,-1.2561326481398327,332.0400085449219,1.6968391399809437,329.6700134277344,0.3067330769093781 7575,2023-11-03,386.7099914550781,401.17999267578125,360.2200012207031,364.5799865722656,1839400.0,0.14550192733798828,-1.6554310450572365,4.4260009765625,66.41182262779223,30.30799105267063,-49.97096084445565,-38.289224361415165,-37.19869622164288,-38.27843729417805,13.301472811571054,63.589996337890625,-7.196139741456136,40.22448883056643,10.428491973626876,70.02048568750598,25.326490402096624,55.122487259036234,-63.100006103515625,81.01049252259082,57.957501639766136,14.897998428469787,11,-24.31500244140625,-24.31500244140625,-37.65998840332031,-35.6199951171875,73.91000366210938,4,0.13671742723339775,-1.20799560546875,337.5899963378906,-1.2381017737338833,331.9200134277344,-1.2561326481398327,332.0400085449219,0.13671742723339775 7576,2023-11-06,392.5700073242188,394.2200012207031,382.2699890136719,387.80999755859375,850700.0,0.01515351555073896,1.9652644731361932,0.21509302825874965,70.5349999340177,33.84941983041157,-53.625643042827846,-43.33821288763477,-42.33201381771386,-43.94467588391376,15.029297718149614,11.95001220703125,-7.745452116243939,44.15900421142584,8.003450387129533,80.31455803572214,26.081227299277657,62.23678112357402,-67.40862182617195,88.03836108944145,60.61327979164617,18.07777691214816,11,-30.175018310546932,-30.175018310546932,-42.455001831054744,-41.48001098632818,73.47998046875,0,0.10764953628549834,-1.6554310450572365,386.7099914550781,-1.20799560546875,337.5899963378906,-1.2381017737338833,331.9200134277344,0.10764953628549834 7577,2023-11-07,397.8900146484375,401.05999755859375,392.489990234375,394.2099914550781,857700.0,0.013551741663812233,-1.4072967609479274,0.7731125301328318,73.3689930650753,38.980002550373456,-55.25808642908913,-47.79533067429338,-46.91299681698314,-49.098997705522834,17.108726307944117,8.57000732421875,-7.3784555486306544,47.375511169433594,5.038270359979549,89.71275197888764,26.2068907647066,68.54413157416059,-71.20825700683594,95.37794553825073,61.94241997942059,21.16862040472702,11,-35.495025634765625,-35.495025634765625,-47.77500915527344,-53.0150146484375,56.1199951171875,1,0.11085974447118674,1.9652644731361932,392.5700073242188,-1.6554310450572365,386.7099914550781,-1.20799560546875,337.5899963378906,0.11085974447118674 7578,2023-11-08,401.1400146484375,401.4200134277344,396.6000061035156,398.4800109863281,592400.0,0.008168086356405757,1.9937922341322871,0.7228225264746615,73.37934847377977,44.51788338842709,-53.21165891904997,-50.45671974251434,-49.51571906216435,-52.16832013902376,18.708015990203492,4.82000732421875,-6.201761869370387,48.60951080322263,0.7290607128250031,96.48996089362026,24.66928575802382,72.54973584842145,-72.96829230615236,99.59320251376461,62.75386041870101,23.940225045198822,11,-38.62501525878906,-38.62501525878906,-50.83251190185547,-56.5150146484375,43.279998779296875,2,0.11183124024881486,-1.4072967609479274,397.8900146484375,1.9652644731361932,392.5700073242188,-1.6554310450572365,386.7099914550781,0.11183124024881486 7579,2023-11-09,401.3500061035156,403.739990234375,397.42999267578125,400.9700012207031,416000.0,0.000523486681482499,1.4457482168415325,0.14285878182256231,76.60629539772133,50.69063063187885,-47.100004195664724,-49.79780195045646,-49.14840016642529,-52.1438027599267,20.272372201111917,6.30999755859375,-3.713711367225983,46.647001647949196,-5.968125911334482,99.26212920723287,20.339437868307357,72.95456542759104,-70.24835211781254,94.50830713650097,52.10508047693426,26.307563779641832,11,-36.99000549316406,-37.675018310546875,-51.042503356933594,-56.725006103515625,48.329986572265625,3,0.12619906098474254,1.9937922341322871,401.1400146484375,-1.4072967609479274,397.8900146484375,1.9652644731361932,392.5700073242188,0.12619906098474254 7580,2023-11-10,411.6300048828125,412.4100036621094,402.5899963378906,402.5899963378906,413600.0,0.02561355082338146,-1.1725659384990361,23.78919049148731,83.58282626422688,57.26896440148013,-49.07963334120865,-58.890650104856036,-58.65654418840421,-62.080670259669034,22.498738731339607,11.05999755859375,0.46612433995090896,54.256500244140625,-4.206899039814289,112.71989952809554,25.024800602163168,83.48819988611808,-76.1700507221891,97.41208228199282,47.74622238316369,29.231699641977446,11,-40.82499694824219,-43.62001037597656,-61.32250213623047,-67.0050048828125,38.850006103515625,4,0.11167796486019133,1.4457482168415325,401.3500061035156,1.9937922341322871,401.1400146484375,-1.4072967609479274,397.8900146484375,0.11167796486019133 7581,2023-11-13,414.5,416.2799987792969,410.5799865722656,411.1199951171875,495500.0,0.006972268987059271,-1.5560466930329944,0.3738939920262775,88.40034027174379,64.83915859244283,-43.19328596749847,-60.153896071481654,-60.717027144396866,-64.51550950993442,25.270332138490932,5.70001220703125,5.60428456061419,54.14849548339845,-9.619996801018317,117.91698776781521,22.264249341190066,86.03274162560683,-72.88404187925772,92.51787246761278,36.48113658018556,31.88424614220838,11,-41.36000061035156,-44.55500793457031,-64.58499908447266,-70.96501159667969,28.089996337890625,0,0.1112665744684862,-1.1725659384990361,411.6300048828125,1.4457482168415325,401.3500061035156,1.9937922341322871,401.1400146484375,0.1112665744684862 7582,2023-11-14,422.1300048828125,424.1300048828125,416.5,419.1199951171875,463500.0,0.01840773192475864,1.1768885173963013,0.8905341471342411,94.12741173314932,72.90740833403275,-41.01307805718807,-65.60277410246027,-67.44216183234215,-71.53766740133221,28.010860306987983,9.6300048828125,12.059672495887412,58.25850067138674,-11.038636641485823,127.5556379842593,23.60993201495046,92.90706932782302,-73.04764269621478,92.73519764372804,29.070042276825447,34.64856865643629,11,-43.77000427246094,-48.260009765625,-72.77750396728516,-79.48001098632812,21.209991455078125,1,0.104043736294815,-1.5560466930329944,414.5,-1.1725659384990361,411.6300048828125,1.4457482168415325,401.3500061035156,0.104043736294815 7583,2023-11-15,417.7799987792969,425.9599914550781,417.3699951171875,421.5899963378906,564500.0,-0.010304896721859969,-2.7105776582562155,-1.26577581312353,92.22021779108448,79.84802839539898,-25.929821495741862,-58.921247325948116,-62.226590613919484,-66.57881963365264,30.76988822041402,8.589996337890625,18.654793196733863,50.5104949951172,-22.453369296491132,123.47435928672553,14.028562849313062,86.99242714092134,-59.69191946915339,71.32845066324658,-0.16287851332189973,36.48193214580415,11,-24.69000244140625,-42.99501037597656,-67.95499420166016,-75.36000061035156,28.709991455078125,2,0.08672030995305624,1.1768885173963013,422.1300048828125,-1.5560466930329944,414.5,-1.1725659384990361,411.6300048828125,0.08672030995305624 7584,2023-11-16,420.1000061035156,422.3200073242188,416.4100036621094,418.0299987792969,458600.0,0.00555317949877332,-1.225991103346037,-0.5433093571279817,95.67195848805609,83.09915460209497,-17.11474602578744,-58.98299378370075,-63.74680487488058,-68.30480258318562,33.79594201012554,5.910003662109432,25.99266329184769,49.47700195312501,-26.8203047071205,125.77430861337052,11.328348623002228,87.6256552832478,-52.509859093081275,74.92517511373904,-4.308611584899722,38.14865333012277,11,-15.985015869140625,-45.31501770019531,-69.0350112915039,-77.20501708984375,26.3699951171875,3,0.057890994931873774,-2.7105776582562155,417.7799987792969,1.1768885173963013,422.1300048828125,-1.5560466930329944,414.5,0.057890994931873774 7585,2023-11-17,417.6099853515625,422.6900024414063,415.8800048828125,421.2999877929688,521800.0,-0.005927209511488507,1.1050893825762742,-1.7826035677429142,93.16707158027761,85.61382922945718,-10.930021552388325,-53.83034512203699,-60.47394811532769,-65.22074358363858,36.91158225435153,6.809997558593807,33.86553985732837,43.54448242187499,-34.7852460061755,121.87421084992548,4.379618207849774,82.7093466359002,-41.84806011887804,45.708690165326644,-38.38694213747884,39.16486421402523,11,-8.384994506835938,-42.82499694824219,-66.0049819946289,-74.17498779296875,29.02001953125,4,0.07679415830352054,-1.225991103346037,420.1000061035156,-2.7105776582562155,417.7799987792969,1.1768885173963013,422.1300048828125,0.07679415830352054 7586,2023-11-20,424.5799865722656,425.0,417.95001220703125,417.95001220703125,428700.0,0.016690216865469454,-1.126701373066177,-1.7967398316158316,93.46231398069418,87.84642044230371,-14.395769987389656,-57.27469567685722,-66.44373410658841,-71.61369497339444,39.5295083847071,7.3900146484375,41.953216487384225,46.4119842529297,-33.541239177001444,126.36520768286084,6.435372537964156,86.38859596789524,-41.79033206844605,86.30945713152549,-0.313464095167987,39.976611714965564,11,-13.29998779296875,-49.79499816894531,-72.97498321533203,-81.14498901367188,27.69000244140625,0,0.06100151969752399,1.1050893825762742,417.6099853515625,-1.225991103346037,420.1000061035156,-2.7105776582562155,417.7799987792969,0.06100151969752399 7587,2023-11-21,427.7900085449219,429.8800048828125,425.92999267578125,426.989990234375,282300.0,0.007560464633699526,-1.7054753718006332,0.1206668784033215,93.75625394179404,90.11052104986085,-14.436610998239985,-56.24136096923178,-68.59078136750486,-74.3462072402283,41.42114208142808,5.300018310546875,43.73557231973797,45.097505187988304,-35.358022766690056,125.55303314266666,4.869741210649124,85.32526916532748,-38.95650686792612,85.07145472935268,-2.661050522973923,40.227763977339166,11,-14.135009765625,-51.045013427734375,-75.86500549316406,-84.35501098632812,23.319976806640625,1,0.03459638490227768,-1.126701373066177,424.5799865722656,1.1050893825762742,417.6099853515625,-1.225991103346037,420.1000061035156,0.03459638490227768 7588,2023-11-22,428.3399963378906,432.6900024414063,426.7099914550781,430.2699890136719,274200.0,0.0012856489912878022,-1.3044347488622283,-2.4124356284569903,93.45013565309279,91.98205885601324,-11.982629388714429,-51.834537530208195,-68.14362246915329,-74.35906533655077,42.99974204398737,5.980010986328182,44.766515867338,40.81349334716799,-38.33887595456281,119.96586264889879,1.2373086963025912,80.38967799803339,-32.939054147964214,74.1225060363449,-11.99501286265125,39.57618465086539,11,-10.699996948242188,-50.19000244140625,-75.50249481201172,-84.90499877929688,8.910003662109375,2,0.03501891051090977,-1.7054753718006332,427.7900085449219,-1.126701373066177,424.5799865722656,1.1050893825762742,417.6099853515625,0.03501891051090977 7589,2023-11-24,426.8500061035156,429.0400085449219,423.5299987792969,426.7799987792969,159900.0,-0.0034785223119805364,1.4764020902769206,-0.03627336263875273,85.33448956170778,92.17668811128891,-7.258364576514111,-44.97791010442552,-65.76059219985223,-72.33371959437602,44.39545278521898,5.510009765625,45.09734561154232,34.45250244140624,-41.57493564489914,110.47994052771162,-3.5612166017464233,72.4662214845589,-24.73703306832283,65.25879127861569,-20.616393809319817,38.01371904315269,11,-5.2150115966796875,-48.70001220703125,-73.375,-83.41500854492188,0.69000244140625,4,0.046011441607187065,-1.3044347488622283,428.3399963378906,-1.7054753718006332,427.7900085449219,-1.126701373066177,424.5799865722656,0.046011441607187065 7590,2023-11-27,431.3599853515625,432.7900085449219,426.8299865722656,426.8299865722656,306600.0,0.010565723752041345,-1.6313569883925383,64.70749782040104,84.9774296554844,91.7963647094823,-9.694841933046973,-43.39589802234809,-69.10103539892293,-76.32059264944633,45.42572751827384,5.96002197265625,45.44600619105495,33.68248291015624,-37.36348518723344,104.72845100754591,-1.8405011385385706,69.20546695885105,-23.743147023251254,90.3637227341618,4.565444744010719,35.52298404869482,11,-7.0249786376953125,-53.15998840332031,-77.49497985839844,-87.92498779296875,-4.819976806640625,0,0.03502878426895761,1.4764020902769206,426.8500061035156,-1.3044347488622283,428.3399963378906,-1.7054753718006332,427.7900085449219,0.03502878426895761 7591,2023-11-28,428.6900024414063,433.8999938964844,428.5899963378906,429.7900085449219,258600.0,-0.006189686110963932,-7.169111950984765,-0.24282701985326052,79.16666185012869,90.13405916692444,-5.364459172149054,-34.70665316696551,-65.32290975622197,-73.10578439185053,46.66462106550307,5.30999755859375,45.59214370197242,26.061500549316463,-38.53811522572573,90.66111632435866,-6.238307338204606,58.36130843683753,-16.038530069772946,49.75897870537188,-33.3888461898537,32.2998078875211,11,-3.8000030517578693,-49.93501281738287,-75.43999481201178,-85.25500488281256,-3.320007324218807,1,0.04184842739330796,-1.6313569883925383,431.3599853515625,1.4764020902769206,426.8500061035156,-1.3044347488622283,428.3399963378906,0.04184842739330796 7592,2023-11-29,430.1199951171875,434.4100036621094,430.0199890136719,431.95001220703125,441100.0,0.003335726673440842,-3.3250751653638004,1.6636426688862005,78.42290267893921,88.60102415446386,-6.193158487791095,-29.947408354156153,-65.69781921698564,-74.04161262528623,48.42784921828868,5.720001220703068,44.07238110724188,22.587493896484375,-33.82142070370844,78.99640849667719,-5.616963403612033,50.79195119658078,-13.21881844058396,60.569792099092325,-19.65106002578979,28.204457300096415,11,-4.9749908447265625,-51.11000061035156,-78.0949935913086,-86.68499755859375,5.700012207031307,2,0.051497242973904456,-7.169111950984765,428.6900024414063,-1.6313569883925383,431.3599853515625,1.4764020902769206,426.8500061035156,0.051497242973904456 7593,2023-11-30,434.8399963378906,435.3800048828125,426.6199951171875,430.5700073242188,996300.0,0.010973684725856803,2.2747662698435334,-2.333305539805859,80.17660490921176,86.87931820125894,-9.206913227524694,-27.996980602126882,-69.36737607279906,-78.27937462574425,50.26403284042158,8.760009765625,41.96740745475347,22.1614959716797,-22.825429978184843,67.14842192154424,-0.3319670032525437,44.65495894661194,-14.437054264185917,95.44296821280398,16.325916810086966,22.493462974932267,11,-9.209991455078125,-55.345001220703125,-86.29998779296875,-91.40499877929688,2.1400146484375,3,0.037416036129825914,-3.3250751653638004,430.1199951171875,-7.169111950984765,428.6900024414063,-1.6313569883925383,431.3599853515625,0.037416036129825914 7594,2023-12-01,441.1400146484375,441.8200073242188,432.760009765625,434.3200073242188,532000.0,0.01448812980315517,1.2151603106975604,1.5971955202653043,78.64492736450465,85.26574662172861,-13.643280416125265,-27.554250120258075,-74.2635375949647,-84.11502144184044,53.006418643373074,9.059997558593807,38.58528279620634,23.28401336669924,-6.623935581642513,53.191962315040996,8.330038892528364,38.23798784087012,-17.74166001291121,95.52636756787109,17.950065458454006,14.95397447417087,12,-11.2550048828125,-58.425018310546875,-95.0475082397461,-97.70501708984375,0.41998291015625,4,-0.008818095206207022,2.2747662698435334,434.8399963378906,-3.3250751653638004,430.1199951171875,-7.169111950984765,428.6900024414063,-0.008818095206207022 7595,2023-12-04,439.5799865722656,441.5799865722656,435.1900024414063,436.8299865722656,474000.0,-0.0035363558606560375,-1.119408876967479,0.40322537341483616,74.98004504682504,83.21216118463204,-9.654327671805731,-23.009981265939814,-71.51643555136502,-82.14367857593982,53.7911948926711,6.389984130859318,35.569084847288195,19.080485534667957,-8.491053904646776,46.65202497398269,5.294715815010591,32.866255254325324,-12.959991455078125,85.2630332039011,9.18113403667303,13.785769719657354,12,-6.9049835205078125,-56.864990234375,-94.03247833251953,-96.14498901367188,5.08001708984375,0,-0.027389732005836942,1.2151603106975604,441.1400146484375,2.2747662698435334,434.8399963378906,-3.3250751653638004,430.1199951171875,-0.027389732005836942 7596,2023-12-05,434.8299865722656,439.1700134277344,433.42999267578125,436.75,277800.0,-0.010805769473354099,-1.4322115540038147,-0.6981867009943182,63.41924295571411,79.8413821861787,-3.6849762597052518,-15.738562610376448,-65.66327447830383,-77.02720546359706,54.517516940421665,6.149993896484375,31.84026341057529,12.217486572265614,-12.69039589504905,37.12536903958028,-0.23645466139169002,24.671427805922917,-5.169989013671852,54.01305830057361,-19.13768814974504,12.45394123365733,12,-2.1549835205078125,-51.42997741699219,-92.8074951171875,-91.739990234375,19.3800048828125,1,-0.01906487198064022,-1.119408876967479,439.5799865722656,1.2151603106975604,441.1400146484375,2.2747662698435334,434.8399963378906,-0.01906487198064022 7597,2023-12-06,442.0,442.7999877929688,437.0799865722656,437.0799865722656,457700.0,0.016489234066525915,-1.3251974022913162,-2.5624890725582135,74.15235281550886,77.69718409311382,-9.641201338680105,-20.48479502688906,-71.36874109094049,-83.91945594508445,55.0706809323789,7.970001220703182,28.82414068060956,17.182000732421898,-6.278163608019497,40.64216507286329,5.451918562201229,28.912082902642567,-9.908000488281232,95.05569743448493,20.77909394741323,11.730082170220687,12,-8.835006713867188,-56.0,-99.97750854492188,-98.91000366210938,11.100006103515625,2,-0.03762444543622734,-1.4322115540038147,434.8299865722656,-1.119408876967479,439.5799865722656,1.2151603106975604,441.1400146484375,-0.03762444543622734 7598,2023-12-07,446.0,447.2900085449219,442.1300048828125,442.5,462500.0,0.009049773755656076,-1.4339695975125237,0.7113801723121964,74.99032707729333,76.54783270595667,-12.150436353009013,-22.08393362405195,-73.80172820029287,-87.66303574088033,55.715690830268485,5.290008544921875,25.060416119054253,18.939001464843727,-3.5470691324202335,41.42507206210769,7.695966166211747,30.182036763475708,-12.57000732421875,91.12175737578211,16.227948920912795,11.24303529863199,12,-9.044998168945312,-57.35499572753906,-103.97750854492188,-102.91000366210938,8.3800048828125,3,-0.022825095685608088,-1.3251974022913162,442.0,-1.4322115540038147,434.8299865722656,-1.119408876967479,439.5799865722656,-0.022825095685608088 7599,2023-12-08,452.0,453.25,443.95001220703125,445.3900146484375,431700.0,0.013452914798206317,1.0417130070079996,1.8885672433035714,81.07717696218651,76.11447129559023,-15.877416742450578,-25.396916781804862,-78.04338768693049,-93.26757128156396,56.39344724373683,9.29998779296875,20.91962829514307,22.40650177001953,0.7180931270438577,44.094910412995205,11.562297448531694,33.25070609150737,-15.798004150390625,93.69324148295051,14.483627853617563,10.844204321487837,12,-12.06500244140625,-59.08000183105469,-110.84000396728516,-108.91000366210938,11.089996337890625,4,-0.033230064189539554,-1.4339695975125237,446.0,-1.3251974022913162,442.0,-1.4322115540038147,434.8299865722656,-0.033230064189539554 7600,2023-12-11,457.6000061035156,460.0,447.9400024414063,452.8399963378906,604300.0,0.012389394034326706,1.5230126858667705,0.720124102014811,80.59674396350567,76.27336930818768,-19.40442515403879,-28.855837034432,-81.69313808114237,-98.27219071059312,56.864952217660345,12.059997558593693,17.121913617432597,25.7080078125,2.355541834826397,49.0604737901736,14.03177482366317,37.38424080133683,-17.988409423828102,90.96728176549367,12.132954587709392,11.676232988836807,12,-14.290008544921875,-47.49000549316406,-118.15251159667969,-114.510009765625,7.279998779296875,0,-0.03505246575825749,1.0417130070079996,452.0,-1.4339695975125237,446.0,-1.3251974022913162,442.0,-0.03505246575825749 7601,2023-12-12,460.6199951171875,463.8999938964844,457.0,458.3999938964844,426500.0,0.00659962625303967,-1.749007568619107,0.4663858542339847,80.52816931385102,76.50728782317788,-19.465876539221085,-29.769785478060044,-82.76461790503447,-100.64763994246789,57.271646881147255,6.899993896484375,16.66837934181251,26.4219970703125,1.2622237511436651,51.581770389481335,13.842110410728083,39.00188372989692,-16.930717773437493,87.77032854746835,9.323228154533268,12.579886659584428,12,-15.360000610351562,-37.535003662109375,-98.22500610351562,-98.22500610351562,7.3800048828125,1,-0.03464893322969553,1.5230126858667705,457.6000061035156,1.0417130070079996,452.0,-1.4339695975125237,446.0,-0.03464893322969553 7602,2023-12-13,466.0499877929688,469.5799865722656,461.3500061035156,461.3900146484375,535700.0,0.011788443257657155,-2.472572753026011,2.099085847824618,82.14833365680764,76.72636879513297,-21.52701236683157,-33.456002024079964,-86.00420769603687,-105.41668928714302,57.500158340374504,8.959991455078125,16.196983901048156,29.655990600585994,1.448929275532521,57.86305192563947,15.552459938059258,43.75952126311273,-18.318567138671938,87.14025087800653,7.809610636059304,14.103530662526751,12,-14.879989624023494,-35.014999389648494,-103.65499877929693,-103.65499877929693,0.17001342773431816,2,-0.025404992271237492,-1.749007568619107,460.6199951171875,1.5230126858667705,457.6000061035156,1.0417130070079996,452.0,-0.025404992271237492 7603,2023-12-14,454.010009765625,468.30999755859375,453.8599853515625,465.9700012207031,773900.0,-0.025834091498125433,-1.3572536261285368,-2.5665365623648984,69.62428529533042,75.7240752318914,-7.243536031811175,-19.56573942116688,-72.04910258913071,-92.88461289276398,57.26856448923843,14.45001220703125,16.242738217363524,15.804512023925781,-12.02010503243605,43.62912908028761,1.892203495744866,29.716820552106697,-1.908875927734357,39.25090761011285,-40.13054474839018,13.912308528180917,12,-2.5050201416015625,-20.920013427734375,-91.61502075195312,-91.61502075195312,9.069976806640625,3,-0.0020043691604489933,-2.472572753026011,466.0499877929688,-1.749007568619107,460.6199951171875,1.5230126858667705,457.6000061035156,-0.0020043691604489933 7604,2023-12-15,444.4200134277344,455.1000061035156,444.1600036621094,449.4200134277344,1345000.0,-0.021122874235396938,-2.96375497567448,0.4180604993557112,58.79107989418272,73.92530132604224,3.196839020760649,-8.495920058483762,-60.77196239917947,-82.7469463999239,56.68799118236524,10.94000244140625,16.173367676159387,4.998515319824207,-21.592866279727957,31.589896919376372,-8.297175479951875,18.29420611960029,25.15997314453125,1.0228557845375899,-73.78988616660692,13.295690799776091,12,7.0849761962890625,-10.915023803710938,-81.90501403808594,-81.90501403808594,16.769989013671932,4,0.022411212713528528,-1.3572536261285368,454.010009765625,-2.472572753026011,466.0499877929688,-1.749007568619107,460.6199951171875,0.022411212713528528 7605,2023-12-18,449.67999267578125,450.5499877929688,443.3800048828125,445.0899963378906,991800.0,0.01183560390873839,1.2654022495311241,-0.917999267578125,63.65291503035476,73.9512648898912,-0.5361726301291014,-11.836994636120153,-64.2959582146575,-87.3686608790992,56.11250485958884,7.169982910156307,15.680532853670911,8.654994201660145,-16.210127583522024,33.52011598684231,-3.7775666909309393,21.08755509425123,19.391594238281243,24.045771740004028,-51.70805799616754,12.432560892591097,12,3.649993896484375,-13.595001220703125,-85.6624984741211,-86.0050048828125,11.149993896484375,0,0.029821214820597852,-2.96375497567448,444.4200134277344,-1.3572536261285368,454.010009765625,-2.472572753026011,466.0499877929688,0.029821214820597852 7606,2023-12-19,450.4800109863281,453.55999755859375,447.510009765625,449.3500061035156,383900.0,0.001779083622970301,-1.5155887167383608,0.24618862404840264,63.352577601848964,72.75128986615123,1.2485179799476214,-11.169843187454092,-63.32973376043458,-87.47313726963023,55.48122382333829,6.04998779296875,15.028107855009353,8.160011291503906,-15.779478737506224,32.09950132051404,-3.809733723001159,20.12975630600897,17.56391264648437,27.099278876113686,-48.48601894110875,11.969745014505062,12,5.3749847412109375,-10.4000244140625,-81.072509765625,-82.47001647949219,13.209991455078182,1,0.03196588870825923,1.2654022495311241,449.67999267578125,-2.96375497567448,444.4200134277344,-1.3572536261285368,454.010009765625,0.03196588870825923 7607,2023-12-20,442.5899963378906,451.8200073242188,442.5899963378906,448.7300109863281,416200.0,-0.017514683129141062,-2.006511063838266,-5.4336178027438695,54.87973596791524,70.516779742887,10.315846272476279,-2.2284540679668225,-53.785481963092934,-78.96998996393654,54.41139380436968,9.230010986328182,14.6057560390567,-0.470002746582054,-23.412591927177743,22.472586434013635,-11.941297336879927,11.00129184371582,24.46737054492189,0.0,-70.05484779601218,11.471294590297848,12,13.4949951171875,0.1399993896484375,-71.04750061035156,-72.64500427246094,22.95001220703125,2,0.05741206053539072,-1.5155887167383608,450.4800109863281,1.2654022495311241,449.67999267578125,-2.96375497567448,444.4200134277344,0.05741206053539072 7608,2023-12-21,443.3399963378906,446.1099853515625,439.8399963378906,445.8500061035156,603600.0,0.0016945706098323576,3.1386499607195373,0.4087954034871469,51.48929137339402,67.22923689968783,10.224008036919543,-1.8941889394856162,-52.999612567671306,-78.94186939416466,53.0626012248498,6.269989013671875,15.400444300744596,-0.470002746582054,-22.34222165345392,21.40221616028981,-11.406112200017958,10.46610670685385,22.249328312226567,22.935765138788895,-42.08376251476609,10.936109453435925,12,11.3699951171875,-0.6100006103515625,-67.2249984741211,-69.47000122070312,14.100006103515682,3,0.05160825793252943,-2.006511063838266,442.5899963378906,-1.5155887167383608,450.4800109863281,1.2654022495311241,449.67999267578125,0.05160825793252943 7609,2023-12-22,446.489990234375,449.010009765625,442.0700073242188,446.0,253000.0,0.007105142605007941,1.5099333362765235,-0.19521447330026262,54.57919505570621,64.33839813215455,6.94004389434707,-3.6863641329354095,-54.45133240212755,-81.23786794041905,52.1777846691837,6.940002441406193,15.103367522082749,1.6979919433593977,-18.680664855460975,22.07664874217977,-8.491336456050817,11.887320342769613,17.03938815076407,48.46933895639679,-13.411628692552917,10.189328399410186,12,8.220001220703125,-3.7599945068359375,-62.55249786376953,-71.70500183105469,20.52001953125,4,0.037156479878041715,3.1386499607195373,443.3399963378906,-2.006511063838266,442.5899963378906,-1.5155887167383608,450.4800109863281,0.037156479878041715 7610,2023-12-26,446.4700012207031,447.6600036621094,443.5299987792969,444.25,232100.0,-4.4769231358099404e-05,-1.2568310111647532,4.5307050323866465,58.22965177495693,61.86078507227744,5.828097496102373,-2.610153135582948,-52.70860323914337,-80.35325407489285,51.09124768918822,4.1300048828125,14.424979712538004,0.9225021362304915,-18.455222159235177,20.30022643169616,-8.766360011502343,10.611364283963326,15.164226600656093,48.32364644988512,-13.951407623350676,9.688862147732847,12,8.239990234375,-3.7400054931640625,-57.02001190185547,-71.68501281738281,23.420013427734375,1,0.032969743052068345,1.5099333362765235,446.489990234375,3.1386499607195373,443.3399963378906,-2.006511063838266,442.5899963378906,0.032969743052068345 7611,2023-12-27,446.6300048828125,447.9599914550781,444.3399963378906,447.739990234375,203200.0,0.00035837494495027933,3.670998227997637,-0.4999931266753729,53.633658547801154,58.692487837943375,3.883288456071284,-1.4305708237095587,-51.00274798359703,-79.57745100935631,49.90863557326279,3.6199951171875,12.738455282925145,0.18550567626954262,-17.492975956496423,17.863987309035508,-8.65373514011344,9.024746492652525,13.260684419869222,56.677815677053744,-1.3907802446119462,8.839240816382977,12,7.4449920654296875,-2.8650054931640625,-54.62501525878906,-71.84501647949219,23.160003662109375,2,0.03179361335828501,-1.2568310111647532,446.4700012207031,1.5099333362765235,446.489990234375,3.1386499607195373,443.3399963378906,0.03179361335828501 7612,2023-12-28,452.2699890136719,452.9800109863281,448.0199890136719,448.0199890136719,276800.0,0.012627866621587991,-1.334127987132353,-3.828879357747718,54.797241227297995,57.04503849705089,-4.37726687682391,-5.613875543872894,-54.56938266825449,-84.31709210885572,48.77239366801129,6.350006103515625,10.755406835021631,4.717990112304676,-11.357012857255995,20.792993081865347,-3.319511372475631,12.755491597084983,6.016644851826584,94.59649025017883,39.02725441554266,8.03750148478033,12,-4.79998779296875,-5.714996337890625,-59.23749542236328,-77.48500061035156,9.430023193359375,3,0.025250433823034824,3.670998227997637,446.6300048828125,-1.2568310111647532,446.4700012207031,1.5099333362765235,446.489990234375,0.025250433823034824 7613,2023-12-29,451.1099853515625,454.8900146484375,449.8500061035156,450.95001220703125,289400.0,-0.002564847746451493,-3.271220193451611,0.037640739889705885,49.26457163895319,55.98653757980316,-4.103409947294608,-3.3439120707187158,-51.24518638234167,-82.18154016062198,48.16236472373561,5.040008544921875,8.39061068772719,2.7444869995117074,-12.230972248483738,17.719946247507153,-4.743242624486015,10.23221662350943,5.700917511727312,70.51460891341283,18.951215826802027,7.487729623997712,12,-3.7449798583984375,-4.55499267578125,-55.90998840332031,-74.364990234375,-1.15997314453125,4,0.0319878159693443,-1.334127987132353,452.2699890136719,3.670998227997637,446.6300048828125,-1.2568310111647532,446.4700012207031,0.0319878159693443 7614,2024-01-02,437.25,449.0899963378906,434.9599914550781,446.8200073242188,442800.0,-0.03072418213212691,1.0028376402598864,-59.82258679893206,35.20428426951885,52.82557860637695,9.647040257341587,10.761445515043363,-35.44092513527619,-67.4368159787698,46.54690461558283,16.149993896484375,4.756756650147167,-10.920997619628906,-26.38467922446489,4.542683985207077,-18.652838422046898,-3.1891568172109146,18.203230341257893,11.4902452581435,-33.6393379202711,7.731840802417979,1,7.6750030517578125,9.30499267578125,-39.355003356933594,-59.100006103515625,18.92999267578125,1,0.046174962701901245,-3.271220193451611,451.1099853515625,-1.334127987132353,452.2699890136719,3.670998227997637,446.6300048828125,0.046174962701901245 7615,2024-01-03,427.5400085449219,437.4200134277344,427.30999755859375,435.6499938964844,435500.0,-0.022206955872105527,-1.3593949192014871,0.8474377371727364,28.081091257187097,48.90652456808119,17.753135417938324,20.57824049719966,-23.721746407701744,-56.881264034757635,44.57037797624601,10.110015869140625,2.1987289809167123,-20.02899017333982,-37.683153645447874,-2.3748267012317683,-28.856071909393847,-11.201908437285795,27.350006103515625,0.8339769535995892,-37.29484388259953,8.827081736054016,1,13.55999755859375,20.559982299804688,-27.64751434326172,-49.3900146484375,35.97998046875,2,0.09231884836938242,1.0028376402598864,437.25,-3.271220193451611,451.1099853515625,-1.334127987132353,452.2699890136719,0.09231884836938242 7616,2024-01-04,426.5400085449219,430.9800109863281,425.0799865722656,427.20001220703125,380000.0,-0.0023389623895161415,-2.2960591930850476,0.08138160964522781,22.187798199706194,45.274087038280186,16.76292354360328,22.056163184015304,-20.48191153083451,-55.06614565489207,42.70104639521506,5.9000244140625,1.0665136272042446,-20.614491271972668,-39.84675516145347,-1.3822273824918625,-30.23062321671307,-10.998359327232265,25.040404052734402,4.897754436612869,-25.914808799801506,9.616131944740408,1,13.444992065429688,20.78997802734375,-25.272506713867188,-48.34001159667969,24.42999267578125,3,0.10163174669451935,-1.3593949192014871,427.5400085449219,1.0028376402598864,437.25,-3.271220193451611,451.1099853515625,0.10163174669451935 7617,2024-01-05,425.3699951171875,430.0799865722656,424.5299987792969,425.6600036621094,326000.0,-0.0027430332543146863,-4.634501882174337,0.4394044481435243,26.19678571029999,42.46380863126974,17.023617042894614,23.100808769553623,-16.87087365988816,-53.061978214462215,40.55759819081387,5.54998779296875,-1.1051340915707897,-20.95300445556643,-42.43052171639454,0.5245128052616792,-31.691763085980483,-10.214245825152375,22.500357836914077,2.766784910492875,-25.86393527840286,10.738758630414042,1,14.340011596679688,21.68499755859375,-23.547500610351562,-46.61500549316406,20.8699951171875,4,0.10442676713832832,-2.2960591930850476,426.5400085449219,-1.3593949192014871,427.5400085449219,1.0028376402598864,437.25,0.10442676713832832 7618,2024-01-08,435.8200073242188,435.8800048828125,425.75,427.8500061035156,336200.0,0.024566876664990023,1.5043286695612483,-27.48195306745258,42.9531238512771,41.17202294188872,6.028697526432325,12.489369584497865,-24.526281369341916,-62.53339646727687,38.242988553277414,10.510009765625,-3.208471860174768,-9.993992614746048,-31.980230925051785,11.992245695559689,-20.98711176989889,0.9991265404067917,8.315888961914027,45.96909473621451,13.274194565111706,10.993119155152863,1,3.8899993896483807,11.234985351562443,-33.74250793457037,-56.81001281738287,14.039978027343693,0,0.0593823240050555,-4.634501882174337,425.3699951171875,-2.2960591930850476,426.5400085449219,-1.3593949192014871,427.5400085449219,0.0593823240050555 7619,2024-01-09,436.9800109863281,437.17999267578125,431.7900085449219,431.8900146484375,291100.0,0.002661657662830441,-1.037797892040636,0.6386443611412072,38.84401028332766,39.018062776152135,3.774799464224259,10.6947350600081,-22.748691580872276,-62.64846833272941,35.578798461986175,5.389984130859375,-4.01495138665058,-8.082989501953136,-30.205221553562865,14.039242549656592,-19.144105527757972,2.9781265238516994,4.0189416987109325,96.58648610256168,60.20342819316577,11.06111602580485,1,2.7299957275390625,10.074981689453125,-34.417510986328125,-57.485015869140625,16.829986572265625,1,0.029680994312366593,1.5043286695612483,435.8200073242188,-4.634501882174337,425.3699951171875,-2.2960591930850476,426.5400085449219,0.029680994312366593 7620,2024-01-10,441.55999755859375,442.2999877929688,437.4200134277344,439.3999938964844,348300.0,0.01048099788804513,1.6813162858938902,0.4243625179118527,42.65237552016901,37.79792021752634,-1.7599983307103457,5.113636333029319,-24.158985425617175,-66.07937996374147,32.66252569797501,5.319976806640682,-4.464491650624552,-2.7010025024413835,-24.059338200528828,18.65733319564606,-13.380170351485106,7.978165346602339,-17.029998779296875,95.83573049029056,55.870918985421554,10.679167849043733,1,-1.8499908447265625,5.4949951171875,-35.25999450683594,-58.845001220703125,7.04998779296875,2,0.0331098722665597,-1.037797892040636,436.9800109863281,1.5043286695612483,435.8200073242188,-4.634501882174337,425.3699951171875,0.0331098722665597 7621,2024-01-11,444.6600036621094,444.989990234375,436.0,443.7300109863281,290500.0,0.007020577318270993,10.308406909788868,0.4305514347475946,51.85119685075472,37.470581953465974,-5.776273283546914,0.7975311640882978,-24.113974651769524,-68.02137620441692,29.52612766531243,8.989990234375,-5.416456608074554,1.1970031738281364,-18.732632581034295,21.126638928690568,-8.767814703603051,11.161821051259324,-19.774605102539056,98.38716172980745,51.16253172207948,9.964817877431202,1,-4.9499969482421875,2.394989013671875,-36.965003967285156,-61.94500732421875,0.339996337890625,3,0.042414395709612585,1.6813162858938902,441.55999755859375,-1.037797892040636,436.9800109863281,1.5043286695612483,435.8200073242188,0.042414395709612585 7622,2024-01-12,454.2099914550781,454.6499938964844,443.1099853515625,443.1099853515625,380000.0,0.021477055985061444,-1.0792796755790777,11.935584432631096,58.399012269290544,38.485519801281235,-16.78751885490192,-10.208347152148121,-30.419534155384213,-76.40929484907792,26.28987335949339,11.540008544921875,-6.489612235258505,11.338990783691429,-6.342226457993149,29.020208025376007,2.4983821628491114,20.179599404533747,-28.520409228515632,98.47749988120317,46.190205402016765,8.84060862084229,1,-14.6199951171875,-7.154998779296875,-46.1724853515625,-71.4949951171875,-13.449981689453125,4,-0.0071332429830430755,10.308406909788868,444.6600036621094,1.6813162858938902,441.55999755859375,-1.037797892040636,436.9800109863281,-0.0071332429830430755 7623,2024-01-16,453.1000061035156,456.70001220703125,450.6900024414063,451.2200012207031,558700.0,-0.0024437713226136415,-3.0884386223505937,0.1693697161316929,55.27367232364727,40.71545180729551,-17.171309753424453,-9.665592500746243,-26.00725716509271,-74.1400407061451,24.11163720230248,6.010009765624943,-7.215524584630884,10.274505615234375,-7.290318552145152,27.839329782613902,1.49209353154464,19.05691769892411,-25.672799176757792,85.54795032410374,31.423696753235625,8.782412083689751,1,-12.485000610351562,-6.045013427734375,-43.51750946044922,-69.89501953125,0.3599853515625,1,-0.015140180482746235,-1.0792796755790777,454.2099914550781,10.308406909788868,444.6600036621094,1.6813162858938902,441.55999755859375,-0.015140180482746235 7624,2024-01-17,454.3800048828125,455.7200012207031,450.1700134277344,451.0,548400.0,0.002824980715194325,-1.2023857099606419,1.797870268164405,56.18646046006958,43.83827060761578,-17.61867365796121,-10.710276283496682,-24.084792969768273,-74.35364813376998,23.11213542400493,5.54998779296875,-8.5088121225578,11.056504821777366,-7.24787203155563,29.360881675110363,1.9043163951108681,20.208693248443865,-24.610973533632773,88.79224175804735,32.532461517752154,9.152188426666495,1,-13.764999389648438,-7.32501220703125,-41.58000183105469,-68.93000793457031,6.260009765625,2,-0.009947663811517682,-3.0884386223505937,453.1000061035156,-1.0792796755790777,454.2099914550781,10.308406909788868,444.6600036621094,-0.009947663811517682 7625,2024-01-18,463.0899963378906,463.2300109863281,455.5400085449219,456.6700134277344,591900.0,0.01916895849614786,1.295518934528527,1.8994004839466936,61.354858458212824,48.19016619189429,-23.194762379876863,-19.356532142961726,-31.00860926636915,-81.9297062516739,22.345608148071037,8.850006103515625,-9.142006351004738,19.09599609374999,-1.075930587904395,39.26792277540437,9.010032752922825,29.181959434577152,-31.1664865200828,99.4858075947608,41.49109906095447,10.08596334082719,1,-19.209991455078125,-16.035003662109375,-46.662498474121094,-74.66000366210938,-2.1199951171875,3,-0.02003929873822141,-1.2023857099606419,454.3800048828125,-3.0884386223505937,453.1000061035156,-1.0792796755790777,454.2099914550781,-0.02003929873822141 7626,2024-01-19,464.8800048828125,466.3299865722656,460.55999755859375,465.1000061035156,1080300.0,0.003865357833417349,3.3060227518589795,-0.0342681941341446,59.186959477817055,51.85574105495175,-21.204151786251543,-21.09391102203392,-31.143730263928717,-82.61543431037347,21.426579201778022,5.769989013671875,-7.4457372522891205,20.166004943847668,-1.9180228016119827,42.25003268930732,9.123991071117814,31.20801881657752,-29.82584494815262,93.75546247534082,38.72213777470492,11.04201387272984,1,-18.840011596679688,-17.82501220703125,-38.170005798339844,-73.07501220703125,-3.830017089843693,4,-0.03499832077172549,1.295518934528527,463.0899963378906,-1.2023857099606419,454.3800048828125,-3.0884386223505937,453.1000061035156,-0.03499832077172549 7627,2024-01-22,468.0,470.5,465.1300048828125,468.760009765625,306500.0,0.006711398822098147,1.5330223988023262,3.4545706755444585,61.9634670821567,53.96800141393837,-19.71432276498922,-23.41304512946175,-32.709968997972226,-84.63372974578465,21.187882842609042,5.6199951171875,-3.9384325221602694,22.0154998779297,-2.3589402729865583,46.389940028845956,9.82827980247157,34.20271995338783,-29.192740868827457,87.70289399300182,33.197406961329364,12.18722007545814,1,-16.854995727539062,-20.485000610351562,-33.82750701904297,-74.24501037597656,-2.309997558593693,0,-0.04914529914529919,3.3060227518589795,464.8800048828125,1.295518934528527,463.0899963378906,-1.2023857099606419,454.3800048828125,-0.04914529914529919 7628,2024-01-23,466.2200012207031,469.3900146484375,463.5400085449219,469.1600036621094,265800.0,-0.003803416195078846,2.441155351308656,3.868374558303887,74.75646171218747,57.958273794922796,-14.716156512182806,-20.9027402326401,-29.46963572967121,-81.82289004712811,21.200863765943947,5.850006103515625,0.322499282398951,19.09150085449221,-6.857216600728691,45.04021830971311,6.117142126881731,32.06585958210269,-22.97575836789474,78.94736052046541,18.21583394839285,12.974358727610454,1,-12.970001220703125,-18.705001831054688,-25.117507934570312,-69.62501525878906,-0.660003662109375,1,-0.054609393394569716,1.5330223988023262,468.0,3.3060227518589795,464.8800048828125,1.295518934528527,463.0899963378906,-0.054609393394569716 7629,2024-01-24,463.0799865722656,471.4400024414063,463.0299987792969,470.9700012207031,260600.0,-0.006735049204701693,-1.105134903901991,2.6836762232971414,84.21253018560844,62.576068757749404,-8.364089445130844,-17.34542736762762,-24.882434591060758,-77.70230088479258,21.05401082605798,8.410003662109432,4.273674575993596,15.121986389160156,-11.783800589737552,42.027773368057865,1.669092899711302,28.57487987860901,-16.01993771885043,47.42126365854063,-20.024083807222162,13.45289348944885,1,-9.3599853515625,-15.094985961914062,-20.782493591308594,-66.48500061035156,8.4000244140625,2,-0.020773938404021863,2.441155351308656,466.2200012207031,1.5330223988023262,468.0,3.3060227518589795,464.8800048828125,-0.020773938404021863 7630,2024-01-25,461.1900024414063,467.2200012207031,457.010009765625,466.67999267578125,306900.0,-0.0040813340797754005,2.1080609050286596,0.695814960934471,82.79386967956833,66.01414351650646,-3.7959442240991734,-15.06869419586684,-21.86879368987013,-74.80148145708341,20.605502936200796,10.209991455078125,6.44309556361253,12.496002197265682,-15.036425927384357,40.02843032191572,-1.2702118650593661,26.26221625959073,-10.229161013912517,28.967392913489356,-44.473489444657794,13.76621406232502,1,-3.915008544921932,-13.205001831054744,-18.68501281738287,-64.59501647949224,8.559997558593693,3,-0.0011925405799286803,-1.105134903901991,463.0799865722656,2.441155351308656,466.2200012207031,1.5330223988023262,468.0,-0.0011925405799286803 7631,2024-01-26,460.8299865722656,464.2999877929688,458.5899963378906,459.7099914550781,206200.0,-0.0007806237499400348,-2.3988192552225587,-0.20400675946102403,84.08304396773184,68.86792481633327,-1.0068867899711904,-14.324742585775084,-20.45865977393413,-73.42820999315364,20.109760824271486,5.709991455078182,8.999760192061501,11.425987243652344,-16.610096482751544,39.46207097005623,-2.5920546195496286,25.444029106854316,-6.592479382545832,26.47247917909143,-53.598691073764705,14.01804186320195,1,-0.0249786376953125,-12.844985961914062,-16.12249755859375,-64.23500061035156,-0.5999755859375,4,0.0003038314617478388,2.1080609050286596,461.1900024414063,-1.105134903901991,463.0799865722656,2.441155351308656,466.2200012207031,0.0003038314617478388 7632,2024-01-29,463.6900024414063,465.1099853515625,459.0799865722656,460.55999755859375,202600.0,0.006206227790023,1.0201100069521123,2.79465940054501,81.36394295691545,71.76684377558529,-2.6605288466197408,-17.165412131079336,-22.459648298114814,-75.25300242094835,19.232471314021314,6.029998779296875,11.274567044575917,13.715002441406284,-15.023233993590907,42.453238876403475,-0.6541157760923397,28.084120658904908,-6.70009601141669,46.292419032150484,-36.518875250589964,14.369118217498608,1,-2.8849945068359943,-15.705001831054744,-15.722511291503963,-67.09501647949224,5.279998779296818,0,-0.005693490553036251,-2.3988192552225587,460.8299865722656,2.1080609050286596,461.1900024414063,-1.105134903901991,463.0799865722656,-0.005693490553036251 7633,2024-01-30,465.5400085449219,470.5199890136719,464.3299865722656,465.1600036621094,257800.0,0.003989747662824339,-5.068513642891336,0.1214071214071192,81.64893688974982,74.59600782332754,-2.861237588781478,-18.845127182200542,-23.271183387600786,-76.0501897273848,18.317827074870387,6.829986572265568,12.879173749027188,14.843507385253929,-14.727209386607228,44.414224157115086,0.05814899932335038,29.628865771184508,-6.95001220703125,59.11298065738638,-21.048871215293183,14.78535838593058,1,-2.0500030517578125,-17.555007934570312,-16.13251495361328,-68.94502258300781,4.459991455078125,1,0.0003221933533774646,1.0201100069521123,463.6900024414063,-2.3988192552225587,460.8299865722656,2.1080609050286596,461.1900024414063,0.0003221933533774646 7634,2024-01-31,457.4400024414063,464.260009765625,456.9200134277344,462.5499877929688,369600.0,-0.017399162166174986,-1.3870048927660061,-13.447157083199485,66.32401326108842,75.14813613475818,6.390506455414993,-9.64972841097483,-14.280210239035739,-66.9885452332133,18.90386335988256,8.6199951171875,13.143473524018361,5.734001159668026,-23.27711916042705,34.7451214797631,-8.771559000379511,20.239561319715563,14.0,3.8234554936231304,-71.28419656015365,14.505560160047537,1,6.740005493164006,-9.455001831054744,-8.720008850097713,-60.845016479492244,6.119995117187443,2,0.017750951105828472,-5.068513642891336,465.5400085449219,1.0201100069521123,463.6900024414063,-2.3988192552225587,460.8299865722656,0.017750951105828472 7635,2024-02-01,467.010009765625,467.010009765625,456.6400146484375,457.5899963378906,311700.0,0.0209207923949426,1.2016943387057586,-1.8434521392226655,70.27762626360516,76.38043244429016,-2.8664034285858975,-16.981793334313238,-22.749403294044157,-75.53373744561475,20.386341487630325,10.3699951171875,14.064580722220512,13.330508422851551,-14.084960343519299,40.7459771892224,-0.3772259603338739,27.038242806036976,4.13959289550786,74.71191836752642,2.4436724963990315,13.707734383185423,2,-2.970001220703125,-19.025009155273438,-18.290016174316406,-70.41502380371094,-2.010009765625,3,0.00957153193128879,-1.3870048927660061,457.4400024414063,-5.068513642891336,465.5400085449219,1.0201100069521123,463.6900024414063,0.00957153193128879 7636,2024-02-02,469.8900146484375,471.760009765625,462.2900085449219,467.4800109863281,453600.0,0.0061669018277743515,2.079678250125296,0.2558386652628169,66.18498402616298,76.8494898825131,-5.544014354035028,-17.336455197858186,-24.697129943127777,-77.3022188504159,22.296373592845786,9.470001220703125,14.991496618988663,14.043013000488259,-11.098293657884255,39.18431965886077,1.4723596713020015,26.613666329674516,-13.25,87.63230343201764,17.907727165558498,12.570653329186266,2,-5.69000244140625,-21.745010375976562,-21.170021057128906,-73.29502868652344,6.269989013671875,4,-0.00029797323644398244,1.2016943387057586,467.010009765625,-1.3870048927660061,457.4400024414063,-5.068513642891336,465.5400085449219,-0.00029797323644398244 7637,2024-02-05,469.7900085449219,471.3200073242188,464.5299987792969,469.8900146484375,417000.0,-0.00021282874800065965,3.587856855649239,-0.041496245457193146,67.59433221720928,76.05369771640441,-5.77019039726747,-14.480402324794227,-23.750270563011213,-76.077590931489,24.27007685428208,6.790008544921932,14.799110229452424,11.722006225585915,-9.648449582847547,33.09246203401938,1.0367783213691837,22.407234129802646,-13.149993896484375,86.97088718987914,18.45275202651186,10.685227904216745,2,-5.589996337890625,-21.645004272460938,-20.870010375976562,-73.19502258300781,6.910003662109375,0,-0.020349512302749617,2.079678250125296,469.8900146484375,1.2016943387057586,467.010009765625,-1.3870048927660061,457.4400024414063,-0.020349512302749617 7638,2024-02-06,461.70001220703125,466.0299987792969,431.0,433.1300048828125,1171600.0,-0.017220452097199135,-1.1340225735145115,-285.68263655782727,56.74778798405257,73.00205969400932,1.8005678828656642,-4.5873237463048895,-14.907697595806553,-66.94522261811022,25.43519801097944,38.790008544921875,14.51280826795687,2.338009643554699,-16.32260067997146,20.998619967080856,-6.99229551820838,11.668314805317777,10.05999755859375,75.3189520403946,8.978481854887647,9.330305161763086,2,-10.32000732421875,-13.555007934570312,-14.687515258789062,-65.10502624511719,7.239990234375057,1,0.015746131300537813,3.587856855649239,469.7900085449219,2.079678250125296,469.8900146484375,1.2016943387057586,467.010009765625,0.015746131300537813 7639,2024-02-07,449.95001220703125,458.9700012207031,448.3699951171875,458.9700012207031,1064800.0,-0.02544942536135597,1.3503368102663693,-0.3157153203116488,38.53005376266745,68.08385792546477,12.842770192457863,8.626460386764165,-2.4781063056536254,-54.26376434408098,26.541562482061178,13.33001708984375,13.38151798893,-10.06049041748048,-26.17363159085926,6.0526507558982985,-18.11706100416984,-2.0039198307911192,21.369995117187557,46.49167729840135,-15.009392014189949,8.05657058668938,2,1.42999267578125,-1.8050079345703125,-2.9900131225585938,-53.35502624511719,21.019989013671875,2,0.0445604783843041,-1.1340225735145115,461.70001220703125,3.587856855649239,469.7900085449219,2.079678250125296,469.8900146484375,0.0445604783843041 7640,2024-02-08,456.17999267578125,456.4800109863281,449.2200012207031,453.2999877929688,474800.0,0.01384593910374976,3.172369644141221,-0.31929139585947736,42.9520352128763,63.513745841591934,6.512212103094328,3.7396670655881508,-8.087483221827938,-59.41473315839835,27.241209005899396,7.260009765625,11.679763472364243,-4.5615097045898665,-18.30213498084271,9.179115571662976,-11.43182234271626,2.3088029335365263,14.333614501953207,61.7762184566914,4.175207731692105,6.870312638126411,2,-4.79998779296875,-8.034988403320312,-10.439994812011719,-59.58500671386719,18.57000732421875,3,0.01617783550638463,1.3503368102663693,449.95001220703125,-1.1340225735145115,461.70001220703125,3.587856855649239,469.7900085449219,0.01617783550638463 7641,2024-02-09,463.5199890136719,465.0199890136719,456.5899963378906,458.7999877929688,342800.0,0.016090132087636988,1.183935581039574,1.6388865341414953,46.602965766551286,59.65141504266258,-0.4538015824538775,-2.2292345005705556,-14.62271440915481,-65.64906581484365,27.46158435421903,8.839996337890625,9.893729294500474,1.8354873657226562,-9.664106711683644,13.335081443128956,-3.914309672980494,7.585284404425806,6.203346020507865,80.65472000581275,25.751778544895345,5.749797038703147,2,-12.139984130859375,-15.374984741210938,-18.91999053955078,-66.92500305175781,13.5,4,0.0031929820102849504,3.172369644141221,456.17999267578125,1.3503368102663693,449.95001220703125,-1.1340225735145115,461.70001220703125,0.0031929820102849504 7642,2024-02-12,450.9700012207031,463.0,449.2699890136719,463.0,477500.0,-0.027075397157464542,1.282628824527713,-2.5487278957747694,40.05996895331619,55.03041860528106,11.289294372867687,10.609531946235393,-1.443300897246388,-52.10099311728294,27.13424479787927,14.25,7.91661670574922,-10.552500915527332,-22.574852850113643,1.4698510190589786,-16.56367688282046,-4.541324948234205,17.97886711279301,57.008284089651816,4.934190935297522,6.011175967293142,2,0.410003662109375,-2.8249969482421875,-7.312507629394531,-54.37501525878906,29.30999755859375,0,0.055857379367188376,1.183935581039574,463.5199890136719,3.172369644141221,456.17999267578125,1.3503368102663693,449.95001220703125,0.055857379367188376 7643,2024-02-13,446.239990234375,447.9800109863281,440.1600036621094,442.9800109863281,401200.0,-0.010488526894305017,1.320469806254726,-0.2709874961631054,39.246492720409535,52.02180521187229,14.520697827855543,15.599026910520536,3.7219870349812822,-46.430506293779274,26.867031978765315,10.80999755859375,5.694329802965058,-14.939511108398449,-28.291540194555353,-1.587482022241545,-21.6155256514769,-8.263496565319997,21.949900732451226,24.456919367748082,-27.04057600316182,6.676014543078444,2,5.1400146484375,2.5150146484375,-2.8574905395507812,-49.64500427246094,36.8699951171875,1,0.06825928343324406,1.282628824527713,450.9700012207031,1.183935581039574,463.5199890136719,3.172369644141221,456.17999267578125,0.06825928343324406 7644,2024-02-14,449.8599853515625,452.7900085449219,446.9599914550781,449.05999755859375,538600.0,0.008112215839925607,-1.3320068359375,0.24539659062186983,42.921396387464384,48.982224114523326,10.853795560429035,12.251164289593987,0.3852084977099821,-48.951371225000685,26.49543457942571,6.550018310546875,3.6930613862784867,-11.09351501464846,-25.06861312933364,2.881583100036721,-18.08106407199108,-4.105965957305841,17.586107795927205,39.01845295674505,-14.695725786177888,6.987549057342592,2,1.52001953125,1.52001953125,-6.477485656738281,-53.26499938964844,29.480010986328125,2,0.04241323458660795,1.320469806254726,446.239990234375,1.282628824527713,450.9700012207031,1.183935581039574,463.5199890136719,0.04241323458660795 7645,2024-02-15,453.80999755859375,455.67999267578125,450.5199890136719,453.1900024414063,577800.0,0.0087805369129339,1.3669821093596886,0.7750057221331402,45.802447463760835,46.717497829811975,5.402591764915371,7.979377874564591,-3.1795562680640046,-51.88085356204442,25.473792262616975,5.82000732421875,1.4728918694048616,-6.679502868652321,-20.968623450077075,7.609617712772433,-13.824063159364698,0.46505742206005607,12.907173725946166,54.90748970061821,-2.1595290354738026,7.144560290712387,2,-2.649993896484375,-2.42999267578125,-10.427497863769531,-57.21501159667969,19.79998779296875,3,0.03781319000116068,-1.3320068359375,449.8599853515625,1.320469806254726,446.239990234375,1.282628824527713,450.9700012207031,0.03781319000116068 7646,2024-02-16,448.6099853515625,456.8699951171875,448.5499877929688,453.7099914550781,391500.0,-0.011458566878222776,-2.187741524358565,-8.225881078953304,41.228470663583145,43.78795765718685,8.120551467161022,12.540965582911667,2.5063518769674147,-45.706534379466234,24.243823959994295,8.320007324218693,0.42176914238211793,-11.066014099121105,-26.13400572645412,4.00197752821191,-18.600009912787584,-3.532018285454626,17.392842507286616,36.99642313617603,-20.548113810038565,7.533995813666503,2,-0.0949859619140625,2.77001953125,-5.227485656738281,-52.01499938964844,26.84002685546875,4,0.05826890952494579,1.3669821093596886,453.80999755859375,-1.3320068359375,449.8599853515625,1.320469806254726,446.239990234375,0.05826890952494579 7647,2024-02-20,445.0,450.3999938964844,441.2099914550781,447.7699890136719,602200.0,-0.008047046364189736,1.2889175189167208,0.5431344507141703,38.292288954007574,41.73734665384852,8.766122635585987,15.11442417812674,6.3391566158409205,-41.006882551934325,22.867502703115747,9.19000244140625,-1.9530372276182675,-13.525999450683571,-29.407844366833217,2.355845465466075,-21.466921908758422,-5.58507699260872,20.302771301672124,28.96468469718913,-27.20904605171805,7.940922458074836,2,7.589996337890625,6.3800048828125,-1.6175003051757812,-48.40501403808594,35.839996337890625,1,0.07195503149139748,-2.187741524358565,448.6099853515625,1.3669821093596886,453.80999755859375,-1.3320068359375,449.8599853515625,0.07195503149139748 7648,2024-02-21,440.760009765625,442.0400085449219,437.3399963378906,441.5899963378906,498100.0,-0.009528067942415785,4.433505618373935,0.29963533002082254,40.05485595671492,41.90676911985379,10.866087994206396,18.28679069654072,10.628339549242298,-35.678045144611815,21.733039994471174,7.660003662109375,-4.441072651279114,-16.49299011230471,-33.796040699600155,0.8100604749907347,-25.14451540595246,-7.841464818656959,23.856706110013704,17.511590586271932,-43.41345853291068,8.651525293647726,2,10.41998291015625,10.6199951171875,2.5624847412109375,-43.480010986328125,35.910003662109375,2,0.08966328191771922,1.2889175189167208,445.0,-2.187741524358565,448.6099853515625,1.3669821093596886,453.80999755859375,0.08966328191771922 7649,2024-02-22,453.4599914550781,455.3999938964844,447.9700012207031,448.70001220703125,304400.0,0.028813824775542507,-1.389064700196745,-5.735007537596059,42.21173434574513,41.82451346795033,-1.4344958783751167,5.090123542101082,-2.0672878240715136,-47.16004686905603,19.970248629449515,14.639984130859375,-6.897988757984649,-3.312008666992199,-20.467243141347524,13.843225807363126,-11.889625904169861,5.265608570185464,10.484390103047815,82.53966269714154,22.39364180453326,8.577617237177664,2,-2.279998779296875,-2.079986572265625,-9.624992370605469,-54.06999206542969,23.980010986328182,3,0.0653861298796008,4.433505618373935,440.760009765625,1.2889175189167208,445.0,-2.187741524358565,448.6099853515625,0.0653861298796008 7650,2024-02-23,460.6400146484375,461.9700012207031,455.1199951171875,455.1199951171875,280800.0,0.01583386258690611,-1.48187748783724,1.1596730245231608,44.93372646161149,41.63904243406813,-8.845535499768175,-2.248497643139899,-9.33996698282533,-53.023105303438115,18.800946431043002,8.510009765625,-8.14847277634425,3.8955139160156023,-13.231642110764483,21.022669942795687,-4.66806409737444,12.459091929405645,2.6454792785258974,94.60013679009164,36.36405753878229,8.56357801339004,2,-10.470016479492188,-9.260009765625,-16.805015563964844,-60.85002136230469,8.839996337890625,4,0.04059565190775927,-1.389064700196745,453.4599914550781,4.433505618373935,440.760009765625,1.2889175189167208,445.0,0.04059565190775927 7651,2024-02-26,460.9700012207031,462.8900146484375,458.9800109863281,461.1000061035156,213400.0,0.0007163654085011739,1.1078062021880397,-0.023551525873507298,45.18137493222574,42.208087542835855,-10.700554718591547,-2.706205395154825,-9.858043580516323,-52.058999893905025,17.593644547915805,3.910003662109375,-7.256220948622342,4.218499755859398,-12.91580058653318,21.352800098251976,-4.348650415336863,12.785649927055658,-29.970001220703125,92.48527572701659,36.319009264977154,8.567150171196282,2,-10.854995727539062,-9.589996337890625,-15.50250244140625,-59.885009765625,11.1199951171875,0,0.027420405009842774,-1.48187748783724,460.6400146484375,-1.389064700196745,453.4599914550781,4.433505618373935,440.760009765625,0.027420405009842774 7652,2024-02-27,461.0499877929688,461.489990234375,458.3800048828125,460.4700012207031,231200.0,0.000173517955732283,3.260278840325244,-4.46126760563424,49.61081019450723,43.35967837329117,-10.281541781807675,-3.155921969246549,-10.304120411570068,-50.76263294437052,16.23788880251922,3.1099853515625,-7.065932345890417,4.430487060546909,-12.518419962775681,21.3793940838695,-4.043966451114386,12.904940572208204,-29.412187500000073,92.79833449391643,37.44144234828735,8.474453511661297,2,-10.934982299804744,-9.669982910156307,-14.502494812011776,-46.14999389648443,3.290008544921818,1,0.0312331087633142,1.1078062021880397,460.9700012207031,-1.48187748783724,460.6400146484375,-1.389064700196745,453.4599914550781,0.0312331087633142 7653,2024-02-28,465.6900024414063,465.8999938964844,458.6499938964844,459.9599914550781,221000.0,0.010064016421839739,1.3577259171409715,9.879558011048854,60.30104566694125,45.29075051545525,-13.267664949517894,-8.204786981480595,-14.875712069592794,-54.0747552424167,14.511323779569086,7.25,-7.60817582538175,9.06300201416019,-7.902649358175211,26.02865338649559,0.5801763279924899,17.54582770032789,-33.427157861328226,98.82882576208905,40.60108629141451,8.482825686167713,2,-14.070007324218807,-14.309997558593807,-16.36000061035162,-39.30500793457037,4.669982910156193,2,0.03253235804303212,3.260278840325244,461.0499877929688,1.1078062021880397,460.9700012207031,-1.48187748783724,460.6400146484375,0.03253235804303212 7654,2024-02-29,465.55999755859375,469.9599914550781,459.67999267578125,468.010009765625,607000.0,-0.0002791661451415628,2.2378073396259057,-0.4275754815962804,56.67141288163257,46.498413339663216,-11.931091417174514,-7.837072239817076,-14.36822258534147,-52.68141438447731,13.83139542769975,10.279998779296875,-6.540474815464677,8.526997375488293,-8.902856325952314,25.9568510769289,-0.18792947523201065,17.241924226208596,-31.951667005859406,70.35043812477251,12.052239313314644,8.7149268507203,2,-11.910003662109375,-14.17999267578125,-15.177497863769531,-34.06500244140625,6.30999755859375,3,0.023863768209042346,1.3577259171409715,465.6900024414063,3.260278840325244,461.0499877929688,1.1078062021880397,460.9700012207031,0.023863768209042346 7655,2024-03-01,471.4800109863281,471.6400146484375,464.239990234375,464.4800109863281,274800.0,0.012715897969711953,1.0218625709783125,-2.8571286216088287,55.778180464852504,48.115047762026485,-16.85333018214942,-14.1294586729108,-20.00374821961327,-57.31415351216532,12.9306305770401,7.4000244140625,-4.754780839416071,14.2235107421875,-3.8478414377148624,32.29486292208986,5.18783465223629,23.25918683213871,-35.69058077945317,98.79333677020234,41.53345547597493,9.035676089951194,3,-16.990005493164062,-20.100006103515625,-20.62751007080078,-37.46000671386719,-1.589996337890625,4,0.012641026801136324,2.2378073396259057,465.55999755859375,1.3577259171409715,465.6900024414063,3.260278840325244,461.0499877929688,0.012641026801136324 7656,2024-03-04,469.75,474.6499938964844,467.3500061035156,470.8200073242188,316600.0,-0.003669319899074819,-1.4872210784619544,-0.15285818917411526,66.1729156887923,51.21289517700257,-13.197066181495416,-13.081152558272152,-18.02927772378274,-54.301204244314306,11.684197704855105,7.29998779296875,-3.480777698532961,12.500500488281261,-5.550341599606213,30.551342576168736,3.4750794443374957,21.525921532225027,-31.09252303780005,69.88323782906768,12.071388015918771,9.02542104394375,3,-13.7550048828125,-16.925003051757812,-17.12000274658203,-35.31500244140625,-5.970001220703125,0,-0.0005747504282530569,1.0218625709783125,471.4800109863281,2.2378073396259057,465.55999755859375,1.3577259171409715,465.6900024414063,-0.0005747504282530569 7657,2024-03-05,460.2300109863281,467.6900024414063,456.2999877929688,467.6900024414063,256100.0,-0.020266075601217404,2.0536267278654794,6.971906907763073,61.129689254851584,53.55454332123998,-1.4410494121615898,-4.5472361181997485,-8.11605440947335,-43.56871291566756,10.008206809960768,13.450012207031193,-2.914652640882764,3.4585113525390625,-13.677204992115549,20.594227697193674,-5.109346819788243,12.026369524866368,-17.973282330699703,21.41701300364357,-38.93628827774373,8.567858172327318,3,1.079986572265625,-7.4050140380859375,-5.8350067138671875,-23.215011596679688,14.489990234375,1,0.02576969139006202,-1.4872210784619544,469.75,1.0218625709783125,471.4800109863281,2.2378073396259057,465.55999755859375,0.02576969139006202 7658,2024-03-06,468.9700012207031,469.45001220703125,463.6499938964844,465.1099853515625,259500.0,0.018990483075286946,1.4066277074640852,-0.517428993368756,64.05768392374239,55.98187105212856,-6.435381213123776,-13.401766685776522,-16.37732169447878,-51.112904398860906,9.57401686689225,9.220001220703125,-1.1477067337075368,11.835002136230457,-6.033678181014977,29.703682453475892,2.90066197760774,20.769342294853175,-23.47394604098912,69.0463717355764,5.746734978886479,8.934340158622728,3,-4.0850067138671875,-16.145004272460938,-14.574996948242188,-27.960006713867188,-3.519989013671875,2,-0.009872710132334372,2.0536267278654794,460.2300109863281,-1.4872210784619544,469.75,1.0218625709783125,471.4800109863281,-0.009872710132334372 7659,2024-03-07,470.0,476.4200134277344,468.5400085449219,473.8299865722656,556800.0,0.0021962999266815775,-1.334826817612565,-0.9922204213938411,62.44427784747116,57.927487872779636,-5.44505082627586,-13.547226952252288,-17.00830787312509,-50.88235076054991,9.314231350792237,7.8800048828125,1.4441899109349379,11.862501525878884,-6.5503678804684,30.275370932226167,2.6560668227052133,21.068936229052554,-21.58855094860894,68.09142520851873,3.5761459938516253,9.206434703173649,3,-3.6399993896484375,-16.289993286132812,-14.262496948242188,-26.339996337890625,-6.410003662109375,3,0.000765926279920226,1.4066277074640852,468.9700012207031,2.0536267278654794,460.2300109863281,-1.4872210784619544,469.75,0.000765926279920226 7660,2024-03-08,463.55999755859375,471.239990234375,463.510009765625,469.8299865722656,387200.0,-0.01370213285405586,-1.4270089253632665,1.637078589015227,61.276223534773635,59.71580438417385,1.6234308985559096,-6.878656901684678,-10.235255042392964,-43.21155642898992,8.879446315512677,7.72998046875,4.2035784082599434,5.053498840332054,-13.489531075595949,23.596528756260057,-4.218016117631976,14.325013798296084,-11.787520782041497,36.08350156910491,-30.59444599476906,9.27151495796401,3,2.8000030517578125,-9.849990844726562,-7.4774932861328125,-19.899993896484375,-5.42999267578125,4,0.017926476836568117,-1.334826817612565,470.0,1.4066277074640852,468.9700012207031,2.0536267278654794,460.2300109863281,0.017926476836568117 7661,2024-03-11,465.0,468.05999755859375,461.1900024414063,461.1900024414063,309400.0,0.003106399277310823,-2.606298960319191,-0.60765617775181,65.59575914147172,61.49190982272546,0.9110026174001291,-8.645346969244542,-11.323765548176198,-43.347525965618274,9.158674618062863,6.869995117187443,6.057249715942476,6.419500732421852,-12.219336790777334,25.058338255621038,-2.8999180291777407,15.738919494021445,-10.26981882530589,43.24056223864032,-27.042621864589833,9.319418761599605,3,1.3600006103515625,-11.289993286132812,-8.987495422363281,-21.339996337890625,-15.69000244140625,0,0.010516160534274288,-1.4270089253632665,463.55999755859375,-1.334826817612565,470.0,1.4066277074640852,468.9700012207031,0.010516160534274288 7662,2024-03-12,476.1600036621094,476.989990234375,465.5799865722656,466.0,321400.0,0.024000007875504048,-1.0745403649337355,2.666669336622759,74.915533247789,63.11574177615299,-8.806321676936989,-18.78450919773144,-22.17717141819344,-53.07410863552053,9.122353614924132,11.989990234375,7.508167613385751,16.32000427246095,-3.519203256878768,36.159211801800666,6.400400507791119,26.23960803713078,-18.827042617050438,94.74691637018236,17.05365681286486,9.919603764669848,3,-9.5150146484375,-22.165008544921875,-19.98749542236328,-32.339996337890625,-26.550018310546875,1,-0.025999674033095665,-2.606298960319191,465.0,-1.4270089253632665,463.55999755859375,-1.334826817612565,470.0,-0.025999674033095665 7663,2024-03-13,476.70001220703125,476.9599914550781,471.239990234375,476.5199890136719,294100.0,0.0011340905174073157,15.343288137071108,0.017718811857396453,69.73506010476932,64.56725813427929,-8.515852262041506,-17.840201010983037,-22.360589735718122,-52.1325063793343,8.436531526689754,5.720001220703125,9.040097049542794,15.337011718749977,-4.780963351284697,35.45498678878465,5.2780241837326685,25.395999253767286,-16.615067075468062,98.16469461151866,20.213494649259275,10.058987535017335,3,-10.055023193359375,-22.70501708984375,-20.527503967285156,-31.845001220703125,-36.32000732421875,2,-0.004153578635672894,-1.0745403649337355,476.1600036621094,-2.606298960319191,465.0,-1.4270089253632665,463.55999755859375,-0.004153578635672894 7664,2024-03-14,468.9400024414063,479.0,468.0299987792969,477.0,369300.0,-0.016278601986388752,-1.2206469229153538,-44.77199525343247,56.979469160628376,64.70073465603215,-0.2525233908795599,-9.041010339240472,-13.87999250194207,-42.97222269630316,8.054019405210369,10.970001220703125,9.97814830263684,6.623001098632869,-13.001744950640273,26.24774714790601,-3.1893719260036733,16.435374123269412,-6.48835099544948,43.51488524635122,-30.994803339870906,9.812373024636566,3,-1.2900085449219318,-10.770004272460994,-19.177497863769588,-21.29499816894537,-25.880004882812557,3,-0.007442295850653369,15.343288137071108,476.70001220703125,-1.0745403649337355,476.1600036621094,-2.606298960319191,465.0,-0.007442295850653369 7665,2024-03-15,470.9700012207031,471.2999877929688,463.9200134277344,465.8399963378906,493600.0,0.004328909388681357,1.5492236172163765,-0.6364772253985127,58.17527339064274,63.81210773401555,-2.640110956041383,-10.244763090547963,-14.837928158905754,-43.50774780732695,7.7786581651378555,7.379974365234432,9.65179592444008,7.7949996948242415,-11.764101728604771,27.354101118253254,-1.9845510168902365,17.57455040653872,8.029998779296875,54.91297091491047,-16.60733455424866,9.779550711714496,3,-3.32000732421875,-12.800003051757812,-21.207496643066406,-23.324996948242188,-20.709991455078125,4,-0.01566979821153014,-1.2206469229153538,468.9400024414063,15.343288137071108,476.70001220703125,-1.0745403649337355,476.1600036621094,-0.01566979821153014 7666,2024-03-18,474.75,477.2200012207031,472.6300048828125,473.2300109863281,289000.0,0.008025986303797472,-2.374995792615198,0.2962938726948245,60.56121061442574,63.748943440634896,-6.298642158560142,-12.612665005741746,-17.447598359495487,-45.656644706043494,7.516348447561747,6.25,9.847209157382679,10.267997741699219,-8.676955790289185,29.212951273687622,0.795520975705017,19.74047450769342,4.25,71.81695103219526,2.8647347817168765,9.472476765994191,3,-4.654998779296875,-16.580001831054688,-24.98749542236328,-27.104995727539062,-23.69000244140625,0,-0.035007888609136395,1.5492236172163765,470.9700012207031,-1.2206469229153538,468.9400024414063,15.343288137071108,476.70001220703125,-0.035007888609136395 7667,2024-03-19,477.0199890136719,477.2999877929688,471.9599914550781,473.6900024414063,238400.0,0.004781440787091862,1.7455106027441887,2.1907964743911124,59.065436717679006,63.19424930662785,-6.63416275901443,-13.028792842124062,-18.459032883181067,-46.18226433207667,6.682857290425479,5.339996337890682,9.763067086741046,10.936987304687477,-6.421264005658372,28.295238615033327,2.2578616495145525,19.616112959860402,1.6784112548828034,86.86994198012307,20.800638685687957,8.679125655172925,3,-6.92498779296875,-18.849990844726562,-27.257484436035156,-28.874984741210938,-30.709991455078125,1,-0.058089790979983236,-2.374995792615198,474.75,1.5492236172163765,470.9700012207031,-1.2206469229153538,468.9400024414063,-0.058089790979983236 7668,2024-03-20,480.2799987792969,482.239990234375,475.2900085449219,478.6600036621094,304300.0,0.006834115636046301,1.5090286117201186,0.48648698186351264,61.21608920319018,63.057783901707744,-9.075521446973426,-13.888319203783453,-20.733544562318855,-47.57118426435562,5.685843355427448,6.949981689453125,9.217888130117217,12.220997619628918,-1.6462416904657857,26.08823692972362,5.287377964581594,19.15461727467624,-16.3599853515625,89.30134314161539,22.791512766649888,6.933619655047339,3,-8.56500244140625,-20.490005493164062,-30.517494201660156,-32.13499450683594,-31.5,2,-0.06385861061398934,1.7455106027441887,477.0199890136719,-2.374995792615198,474.75,1.5492236172163765,470.9700012207031,-0.06385861061398934 7669,2024-03-21,483.1099853515625,486.5400085449219,475.4700012207031,482.8900146484375,446700.0,0.005892368159112316,2.127113164768662,0.13578479391153644,59.29951590618372,62.83814972075331,-11.00788631250822,-15.160390564303384,-22.562225627719386,-48.459022178803934,5.986165205370952,11.07000732421875,9.813965478472596,13.568484497070301,-0.0648452717695136,27.201814265910116,6.751819612650365,20.385149381490237,-18.82357238769532,84.8363221318597,21.48439850404118,6.816664884419921,3,-9.244979858398438,-21.16998291015625,-33.04248046875,-34.96498107910156,-34.459991455078125,3,-0.08844772777291099,1.5090286117201186,480.2799987792969,1.7455106027441887,477.0199890136719,-2.374995792615198,474.75,-0.08844772777291099 7670,2024-03-22,479.3399963378906,485.9200134277344,477.4800109863281,484.0799865722656,233000.0,-0.0078035832998326615,1.0047407106716733,-21.548279689234185,57.4260490805259,61.93040415842599,-5.3239811291346655,-10.453574663241795,-17.961743204199877,-42.69049056981726,6.740531021986179,8.44000244140625,9.421581499393255,8.863496398925804,-4.764347189114915,22.491339986966523,2.0495746049054446,15.677418192946163,-14.163439550781277,50.61725810975432,-11.416570420647147,6.813921794020369,3,-4.1099853515625,-17.399993896484375,-27.959991455078125,-31.194992065429688,-66.75,4,-0.07568740154477493,2.127113164768662,483.1099853515625,1.5090286117201186,480.2799987792969,1.7455106027441887,477.0199890136719,-0.07568740154477493 7671,2024-03-25,473.6099853515625,479.0299987792969,471.8500061035156,477.6099853515625,333900.0,-0.011953959673936754,1.099404820330695,0.8438835951583827,61.006889300721696,60.38499927541852,1.962134425256636,-3.9295230768727833,-11.550636813445124,-35.03739873335144,7.24680793021832,7.489990234375,9.007894016605348,2.5014862060546648,-10.424357568457651,15.42732998056698,-3.961435681201465,8.964408093310794,-7.578890494140637,11.980796157569564,-52.91091191805918,6.462921887256157,3,1.620025634765625,-11.66998291015625,-22.339981079101562,-25.464981079101562,-51.219970703125,0,-0.049302118426841735,1.0047407106716733,479.3399963378906,2.127113164768662,483.1099853515625,1.5090286117201186,480.2799987792969,-0.049302118426841735 7672,2024-03-26,475.45001220703125,482.30999755859375,473.1400146484375,475.6000061035156,357100.0,0.003885109926689667,-2.8448654216489766,0.03749847412109375,56.01336927321429,58.8603669608013,0.01207372370390658,-4.885926045324027,-12.982016032829051,-34.96196364017794,7.93071663057732,9.16998291015625,9.241388960927509,3.6215118408202898,-8.526044785688782,15.769068467329362,-2.4522664724342462,9.695290154074826,-8.598560802109375,24.50650446026068,-38.213104892841855,6.073778313254524,3,-0.220001220703125,-13.510009765625,-25.50251007080078,-27.305007934570312,-56.410003662109375,1,-0.051298799079254276,1.099404820330695,473.6099853515625,1.0047407106716733,479.3399963378906,2.127113164768662,483.1099853515625,-0.051298799079254276 7673,2024-03-27,480.8399963378906,481.6499938964844,476.489990234375,479.05999755859375,299700.0,0.011336594789090881,2.0353017206559496,-11.867141403865718,59.30631222133203,59.118905078657264,-5.284631213794285,-9.573556905359283,-17.85651139188508,-38.38378119971867,8.288301537310055,6.199981689453125,9.268326345064452,8.253996276855446,-4.168179683852429,20.67617223756332,2.04290829650148,14.465084257209412,-13.201002647368739,61.19801729259892,-0.8073074692833444,6.211087980353945,3,-5.6099853515625,-18.899993896484375,-28.854995727539062,-32.69499206542969,-52.199981689453125,2,-0.07181182730696212,-2.8448654216489766,475.45001220703125,1.099404820330695,473.6099853515625,1.0047407106716733,479.3399963378906,-0.07181182730696212 7674,2024-03-28,476.6700134277344,484.9800109863281,476.0199890136719,481.9700012207031,402300.0,-0.008672287958395919,-1.7151431081518471,-2.977523273955458,61.7116451520563,59.51183527436988,0.1085843647167053,-4.773292260691846,-13.250131513536417,-32.3404322100597,8.446351905897856,8.96002197265625,7.4110339030593195,3.5285125732422102,-8.559911602312866,15.616936748797286,-2.5156995145352994,9.57272466101972,-8.27497914303649,34.257319226281105,-29.745250872614143,6.044212087777525,3,2.524993896484375,-9.415008544921875,-25.3900146484375,-28.525009155273438,-40.290008544921875,3,-0.05851010943163881,2.0353017206559496,480.8399963378906,-2.8448654216489766,475.45001220703125,1.099404820330695,473.6099853515625,-0.05851010943163881 7675,2024-04-01,477.4400024414063,478.3599853515625,474.5499877929688,475.8800048828125,255600.0,0.0016153502254838692,1.241199174221311,-0.29433983992630774,61.2477442924391,59.588116794149144,0.3943509514534753,-5.3480785955287615,-13.846570676575595,-31.997865180515987,8.417838423973862,3.809997558593693,6.222064282821066,4.00050201416019,-8.20870924431739,16.20971327263777,-2.1041036150786,10.10510764339898,-8.319169186299462,42.57421370199279,-23.06093960083247,6.104605629238781,4,1.7550048828124432,-6.610000610351619,-26.160003662109432,-29.29499816894537,-40.30999755859381,0,-0.06030078836650299,-1.7151431081518471,476.6700134277344,2.0353017206559496,480.8399963378906,-2.8448654216489766,475.45001220703125,-0.06030078836650299 7676,2024-04-02,469.4800109863281,477.05999755859375,465.5,473.8299865722656,249600.0,-0.0166722340280967,1.1387604383691583,-2.7884502523571895,43.58925546446487,57.86854109934756,8.412884520422267,2.7306507472789576,-5.859653099303841,-23.053877500422516,7.794727315888897,11.940002441406307,6.3420523532548145,-3.9459899902343523,-16.17296178393576,8.280981803467057,-10.059475887085057,2.1674959066163524,17.05999755859375,20.431256374144045,-39.806246225983685,6.113485896850715,4,6.5399932861328125,1.9399871826171875,-18.70500946044922,-21.335006713867188,-35.21002197265625,1,-0.12117664930806649,1.241199174221311,477.4400024414063,-1.7151431081518471,476.6700134277344,2.0353017206559496,480.8399963378906,-0.12117664930806649 7677,2024-04-03,472.0899963378906,474.010009765625,466.9100036621094,466.9100036621094,230800.0,0.005559310919498461,-1.7413189739480848,-1.1908095973060193,45.74485885114767,56.14951550467617,5.621162204743143,1.1117425822377527,-8.512411068962479,-24.739645313604285,8.175708950749138,7.100006103515625,6.301460924504738,-1.9290039062499886,-12.499442132031788,8.641434319531811,-7.2142230191408885,3.356215206640911,14.029212036132833,33.8295309099967,-20.717732116369056,5.28521911289091,4,3.9300079345703125,-0.6699981689453125,-21.342491149902344,-23.944992065429688,-35.339996337890625,2,-0.10527649828419827,1.1387604383691583,469.4800109863281,1.241199174221311,477.4400024414063,-1.7151431081518471,476.6700134277344,-0.10527649828419827 7678,2024-04-04,464.3399963378906,477.6700134277344,463.489990234375,475.42999267578125,365900.0,-0.01641636141438818,-1.2173594557901042,-2.1409289611047613,45.75331335263782,54.64438188761552,12.149990480952567,8.95628246581225,-0.8387377826940678,-16.153004041505596,8.559847276568924,14.180023193359375,5.554142118643313,-9.447503662109398,-20.66643651849921,1.7714291942804152,-15.056970090304276,-3.8380372339145197,21.366827868652365,3.9553526417063694,-49.839884787870474,5.6094664281949,4,10.365005493164062,7.0800018310546875,-13.592491149902344,-16.194992065429688,-25.07000732421875,3,-0.09755779848868518,-1.7413189739480848,472.0899963378906,1.1387604383691583,469.4800109863281,1.241199174221311,477.4400024414063,-0.09755779848868518 7679,2024-04-05,470.3599853515625,472.5400085449219,465.4100036621094,465.4100036621094,233200.0,0.012964614422943832,-1.8808207101065961,-0.4463465576215544,49.47548016040246,53.760985340935136,4.616713651157852,3.1248585705642995,-6.765446858804125,-21.296205058001533,8.397815556472688,8.20001220703125,4.884436809488079,-3.4455139160156136,-14.639989804778565,7.748961972747338,-9.042751860397118,2.1517240283658907,14.458165496093784,46.2003858309732,-7.145570844889683,5.5972379443814875,4,3.8750152587890625,1.0600128173828125,-18.8599853515625,-22.214981079101562,-30.269989013671875,4,-0.0886979590152468,-1.2173594557901042,464.3399963378906,-1.7413189739480848,472.0899963378906,1.1387604383691583,469.4800109863281,-0.0886979590152468 7680,2024-04-08,471.8699951171875,473.0499877929688,469.2799987792969,470.3399963378906,340000.0,0.003210327860896589,-1.0657508590921945,0.30909180584583323,47.423042433020186,52.25166902230163,2.163126995382868,2.39197140425631,-8.101777851930365,-22.075887137784378,8.707444517307335,3.769989013671932,3.732706252123023,-2.3510040283202898,-12.513633687912773,7.811625631272193,-7.43231885811656,2.73031080147598,12.095029305937544,59.097257941982264,7.753660894216225,5.081314829796249,4,2.3650054931640625,-0.4499969482421875,-19.354995727539062,-23.724990844726562,-35.29998779296869,0,-0.07521137305109038,-1.8808207101065961,470.3599853515625,-1.2173594557901042,464.3399963378906,-1.7413189739480848,472.0899963378906,-0.07521137305109038 7681,2024-04-09,469.8900146484375,475.95001220703125,466.75,474.5,247100.0,-0.004196029603997786,1.4500666428269562,-3.013064725241847,43.58699166818094,50.87096039952016,3.978297774344526,5.014161983679969,-5.955939113480213,-19.41550368098393,9.350956789968496,9.20001220703125,2.4094627910474173,-4.5754852294921875,-14.013487213631663,4.862516754647288,-9.294486221561954,0.1435157625775787,13.256008407137529,45.13408988681828,-1.6447911682668561,4.7190009920697396,4,4.3449859619140625,1.5299835205078125,-16.95500946044922,-21.745010375976562,-27.740020751953125,1,-0.06971846335175991,-1.0657508590921945,471.8699951171875,-1.8808207101065961,470.3599853515625,-1.2173594557901042,464.3399963378906,-0.06971846335175991 7682,2024-04-10,463.7799987792969,468.510009765625,463.2099914550781,465.2699890136719,249400.0,-0.01300307663211786,-3.030424692504061,0.32320932079968223,35.88294272465224,48.26836378877795,9.22940646081156,10.697616564587292,0.16015477943039969,-12.775536105197773,9.1461974334377,6.680023193359375,1.2328113160711496,-10.066500854492176,-20.59721584505604,0.46421413607168915,-15.331858349774109,-4.8011433592102435,18.579782963430148,3.941953375289663,-35.91076581692555,5.265357495281935,4,10.31500244140625,7.6399993896484375,-9.370002746582031,-14.19000244140625,-16.0,2,-0.06362932822307454,1.4500666428269562,469.8900146484375,-1.0657508590921945,471.8699951171875,-1.8808207101065961,470.3599853515625,-0.06362932822307454 7683,2024-04-11,474.7200012207031,478.8200073242188,467.7300109863281,472.1499938964844,306100.0,0.023588775863989664,1.0594199120460512,-1.7248484351958053,43.69647669634051,46.266678404809525,-2.98378911417808,-0.419855255144455,-10.706160889132548,-23.04713389066734,9.293349158354378,15.040008544921932,0.4447457822695924,0.972502136230446,-9.482214757927409,11.4272190303883,-4.254856310848481,6.199860583309373,6.490793104764975,73.7347729951963,37.93749122805973,5.227358447078937,4,-3.7050018310546875,-0.8549957275390625,-17.652503967285156,-25.1300048828125,-24.459991455078125,3,-0.07998399292860303,-3.030424692504061,463.7799987792969,1.4500666428269562,469.8900146484375,-1.0657508590921945,471.8699951171875,-0.07998399292860303 7684,2024-04-12,465.45001220703125,470.7999877929688,462.9700012207031,469.9599914550781,319500.0,-0.019527277110370056,1.529894050770803,-1.7548507374070819,40.36086581025385,43.94591412901117,5.059309749401109,9.038684563919219,-1.2075565655696892,-13.192902880846361,9.555609798831242,11.75,-0.32615632272302264,-8.122987365722679,-19.02260120018701,2.7766264687416538,-13.572794282954874,-2.673180448490484,14.68073394621348,15.64675098628533,-17.520944724502794,5.449806917232168,4,5.4449920654296875,8.414993286132812,-6.5950164794921875,-15.860015869140625,-9.150024414062443,4,-0.0562466913884504,1.0594199120460512,474.7200012207031,-3.030424692504061,463.7799987792969,1.4500666428269562,469.8900146484375,-0.0562466913884504 7685,2024-04-15,463.5899963378906,474.30999755859375,463.0,470.3699951171875,626600.0,-0.00399616676411918,-1.8417109798223383,1.5033325889987346,42.65180802651245,43.841753302572016,5.306087735631138,10.875028893991896,0.5556574779665198,-10.713771045291594,10.33664499655403,11.30999755859375,-1.9217287898740665,-9.614002990722668,-21.35210149027904,2.1240955088337046,-15.483052240500854,-3.7449537409444815,15.230010986328182,3.9116396116085985,-30.616810855034544,5.869049249778189,4,7.3050079345703125,10.275009155273438,-3.55499267578125,-13.114990234375,-14.239990234375,0,-0.050691344044602404,1.529894050770803,465.45001220703125,1.0594199120460512,474.7200012207031,-3.030424692504061,463.7799987792969,-0.050691344044602404 7686,2024-04-16,458.1300048828125,462.3399963378906,455.5400085449219,462.3399963378906,496700.0,-0.011777630014040641,2.2304045580741265,0.6209428042868653,37.93870125895766,42.97440245899534,10.042884652327018,15.838076819895605,5.76056031557539,-4.771418866265435,10.349582915646133,8.04998779296875,-3.6205506568531405,-14.242994689941384,-27.74147820259418,-0.7445111772885866,-20.992236446267782,-7.493752933614985,19.42200195312506,11.125414405923111,-23.651621808450017,6.7492417563263984,4,9.050003051757812,12.910003662109375,1.904998779296875,-7.654998779296875,-6.20001220703125,1,-0.04706087208609844,-1.8417109798223383,463.5899963378906,1.529894050770803,465.45001220703125,1.0594199120460512,474.7200012207031,-0.04706087208609844 7687,2024-04-17,449.30999755859375,462.8299865722656,449.2999877929688,460.70001220703125,401500.0,-0.01925219311159254,-1.37159653796366,2.705472153559546,29.044251126206106,41.11783998939182,17.088800303763833,23.690293657648738,14.220954380794183,4.433303392686753,10.417054316825602,13.529998779296818,-5.714359114288584,-21.67750244140626,-38.457242048824355,-4.897762833988168,-30.067372245115337,-13.287632637697186,26.04080944824227,0.033908397703960806,-30.10390635938353,8.389869803709049,4,14.750000000000057,18.610000610351562,10.725006103515625,1.165008544921875,-3.619995117187443,2,-0.015935553851493478,2.2304045580741265,458.1300048828125,-1.8417109798223383,463.5899963378906,1.529894050770803,465.45001220703125,-0.015935553851493478 7688,2024-04-18,449.6099853515625,452.7300109863281,446.3399963378906,449.9200134277344,426500.0,0.0006676632939368599,1.1551398502431618,0.0272192868702241,31.039766533537104,39.06942736418456,16.181258971638442,22.108276941773056,13.818229430440852,4.5148989139482865,10.169974301829422,6.3900146484375,-6.155641937475366,-19.844013977050793,-38.54399148302457,-1.1440364710770154,-29.19400273003771,-10.494025224063876,22.61472334960945,11.691057815369206,-17.185176504918868,9.349988752986903,4,12.970016479492188,16.83001708984375,10.710006713867188,1.1500091552734375,-10.569976806640625,3,-0.004070164435593493,-1.37159653796366,449.30999755859375,2.2304045580741265,458.1300048828125,-1.8417109798223383,463.5899963378906,-0.004070164435593493 7689,2024-04-19,440.3800048828125,451.7200012207031,438.5799865722656,450.5299987792969,445400.0,-0.020528860055305076,1.0973688632992598,32.73895068412245,26.785252758512556,36.77633962257259,23.145334503692823,29.484587913499126,23.214896917628835,14.100455615617875,9.805897325093294,13.1400146484375,-7.256358893977506,-26.93749542236327,-48.59775319004336,-5.2772376546831765,-37.76762430620329,-16.10736653852325,28.22084408750004,5.037833073254977,-21.192535357291547,10.830128883840041,4,18.319992065429688,22.17999267578125,19.939987182617188,10.379989624023438,-5.67999267578125,4,0.022435180465202098,1.1551398502431618,449.6099853515625,-1.37159653796366,449.30999755859375,2.2304045580741265,458.1300048828125,0.022435180465202098 7690,2024-04-22,443.05999755859375,447.5499877929688,441.9599914550781,442.9400024414063,391900.0,0.006085636600359212,-4.374952316676014,-0.011822186142299606,32.27795007215893,35.51977944523682,17.823169592944055,25.241366012880917,20.535328115757693,11.723221570181408,9.42214517613528,7.169982910156307,-7.8255322575967625,-22.443502807617165,-45.869157903747805,0.9821522885134755,-34.156330355682485,-10.730675259551845,20.737513428031264,18.474272108569586,-8.138946518239127,11.712827548065325,4,15.639999389648438,19.5,19.849998474121094,8.705001831054688,-15.32000732421875,0,0.029883063935655985,1.0973688632992598,440.3800048828125,1.1551398502431618,449.6099853515625,-1.37159653796366,449.30999755859375,0.029883063935655985 7691,2024-04-23,450.260009765625,452.30999755859375,445.6600036621094,446.3299865722656,253000.0,0.016250648324618977,-1.523722109944582,32.75152594101246,36.20624690745724,35.555702132215146,8.432589031361204,17.077933558365544,13.182787070094832,4.913541392857326,9.44652636795858,9.25,-9.023542895719117,-14.075991821289051,-38.11982938661902,9.967845744040915,-26.097910603954062,-2.05407303862404,9.502697314702516,48.16504409632732,21.536649316905258,12.021918782664985,4,8.439987182617188,12.29998779296875,12.649986267089844,1.5049896240234375,-35.779998779296875,1,-0.0020210625913303915,-4.374952316676014,443.05999755859375,1.0973688632992598,440.3800048828125,1.1551398502431618,449.6099853515625,-0.0020210625913303915 7692,2024-04-24,451.05999755859375,453.5899963378906,447.8999938964844,450.3200073242188,283600.0,0.0017767240608046464,-1.0394211522264638,0.18829156927758514,40.800771860900994,35.23395715049965,6.301153051571305,15.132889948984143,12.641007068572776,4.48966734171762,9.135122239103142,5.69000244140625,-10.318055835782047,-12.056503295898438,-36.200769274392314,12.08776268259544,-24.128636285145376,0.01562969334850095,5.313474240443838,83.14458938533856,51.43205515810613,12.072132989246937,4,5.3849945068359375,11.5,13.072502136230469,0.7050018310546875,-31.389984130859375,2,0.0019287791466688908,-1.523722109944582,450.260009765625,-4.374952316676014,443.05999755859375,1.0973688632992598,440.3800048828125,0.0019287791466688908 7693,2024-04-25,446.30999755859375,450.8399963378906,445.9700012207031,447.7200012207031,363000.0,-0.010530749846383691,-3.660290574578375,-1.9054354998351843,33.041886263340416,34.4207372008426,7.372709280897254,18.090879359676762,17.751828851302662,9.516613484802576,8.873553258201408,5.089996337890625,-11.469805584637868,-15.080003356933616,-38.82297671478955,8.662970000922314,-26.951490035861582,-3.208516678005651,7.279998779296875,51.49904035393048,20.726058292129483,11.871486678927955,4,10.134994506835938,16.25,17.82250213623047,5.4550018310546875,-22.29998779296875,3,-0.0013891580304696838,-1.0394211522264638,451.05999755859375,-1.523722109944582,450.260009765625,-4.374952316676014,443.05999755859375,-0.0013891580304696838 7694,2024-04-26,448.7799987792969,453.2099914550781,447.45001220703125,447.45001220703125,292200.0,0.005534272667460982,-7.661710378375898,-0.9432504382832284,33.9362684631014,33.45234391601915,2.5584404444138613,14.149761191188304,15.562089289871551,7.240139626410723,8.202032192503507,6.899993896484375,-11.639481516328942,-11.215501403808616,-34.45046801626512,12.019465208647887,-22.83298471003684,0.40198190241960674,-10.20001220703125,58.641482896518426,30.15210919061103,11.61748330622825,4,1.92498779296875,13.779998779296875,16.972496032714844,4.6049957275390625,-20.660003662109375,4,-0.021703262758742015,-3.660290574578375,446.30999755859375,-1.0394211522264638,451.05999755859375,-1.523722109944582,450.260009765625,-0.021703262758742015 7695,2024-04-29,448.6499938964844,453.3500061035156,445.8999938964844,448.8999938964844,694400.0,-0.0002896851088866059,-1.59130859375,-0.1879718225832358,34.832887685967876,33.10725351902029,0.38704124317632704,12.66146080121365,15.849283370280546,7.5897898277916624,7.730694199269528,7.45001220703125,-13.281699630398862,-9.906005859375,-32.135995433908704,12.323983715158704,-21.02100064664188,1.2089889278918804,-9.777407226562502,37.70482970944776,10.85324592961831,11.114994787266856,4,2.05499267578125,13.600006103515625,19.25251007080078,7.4950103759765625,-12.699981689453125,0,-0.031093239449974774,-7.661710378375898,448.7799987792969,-3.660290574578375,446.30999755859375,-1.0394211522264638,451.05999755859375,-0.031093239449974774 7696,2024-04-30,412.5899963378906,458.0799865722656,411.1499938964844,458.05999755859375,1344200.0,-0.08037445235520002,1.0624044858379196,181.8800048828125,24.397310471650414,32.590926779625214,32.75208040373968,46.631703888853224,51.81832828829346,43.73781941739321,9.13366359197326,46.92999267578125,-14.997426678886882,-43.121502685546886,-72.78287162091738,-13.460133750176396,-57.9521871532321,-28.29081821786167,40.760009765625,3.0684054254058712,-25.578924114113857,14.83068446768524,4,22.024993896484375,35.475006103515625,55.99501037597656,46.18000793457031,19.610015869140625,1,0.03671924678483296,-1.59130859375,448.6499938964844,-7.661710378375898,448.7799987792969,-3.660290574578375,446.30999755859375,0.03671924678483296 7697,2024-05-01,422.3900146484375,428.9200134277344,412.1600036621094,412.1600036621094,929700.0,0.02375243800754001,-2.2766357314813988,-0.22498374118517195,23.525248567143464,31.75598033891481,20.93323966825892,34.69627335244843,42.1557375826651,33.969228814068174,10.612451193976966,16.760009765625,-16.828714448446874,-30.83648529052732,-62.94681014750489,1.273839566450249,-46.89164771901608,-14.781322862038564,35.689971923828125,23.950612627633465,0.9649622649607963,16.055162428488778,5,12.2249755859375,25.67498779296875,46.19499206542969,36.37998962402344,12.049987792968807,2,-0.018726777120176452,1.0624044858379196,412.5899963378906,-1.59130859375,448.6499938964844,-7.661710378375898,448.7799987792969,-0.018726777120176452 7698,2024-05-02,419.0400085449219,424.239990234375,414.6400146484375,424.239990234375,618200.0,-0.00793107314883823,2.6923113038681166,-0.5083065596315223,25.024215997832144,31.560309587728092,21.78141826966055,36.341770735428895,45.743765857633775,37.26763296814204,11.79425241383491,9.5999755859375,-18.105420842703268,-31.92149200439451,-66.98593949130782,3.1429554825188006,-49.45371574785116,-14.389268260937854,39.03997802734375,16.812307436197898,-6.808301912164289,17.53222374345666,5,15.574981689453125,29.024993896484375,49.54499816894531,39.72999572753906,17.259979248046932,3,0.001503448047837086,-2.2766357314813988,422.3900146484375,1.0624044858379196,412.5899963378906,-1.59130859375,448.6499938964844,0.001503448047837086 7699,2024-05-03,428.6400146484375,431.0,421.4400024414063,425.05999755859375,478600.0,0.022909521543899247,1.3036172575319562,-0.6884672492414594,32.6378619926206,31.600299801112726,11.556224695380081,24.72354087974145,36.08882132912953,27.57552171683176,12.76052174383285,11.959991455078125,-17.748466385093934,-20.235487365722634,-55.404607315948624,14.933632584503357,-37.82004734083563,-2.6509273906096382,28.501372070312527,37.268321929611226,10.693872942913433,17.584559975113,5,5.9749755859375,19.42498779296875,39.94499206542969,30.129989624023438,5.209991455078125,4,-0.010801616098790823,2.6923113038681166,419.0400085449219,-2.2766357314813988,422.3900146484375,1.0624044858379196,412.5899963378906,-0.010801616098790823 7700,2024-05-06,436.3800048828125,436.760009765625,429.2099914550781,430.510009765625,311200.0,0.01805708746236201,1.2775302413786755,1.6396556133321967,39.43456642977222,31.959001970258836,3.094442997585304,14.95516249956438,28.151230300017005,19.698082800333395,13.504485211831168,8.1199951171875,-17.571635293494694,-10.720997619628918,-44.56127883658013,23.119283597322294,-27.641138228104523,6.199142988846688,19.841553979492232,53.76095232025969,24.189983894581072,16.920140608475613,5,-1.7650146484375,8.604995727539062,36.845001220703125,22.389999389648438,-0.6199951171875,0,-0.018928479016455335,1.3036172575319562,428.6400146484375,2.6923113038681166,419.0400085449219,-2.2766357314813988,422.3900146484375,-0.018928479016455335 7701,2024-05-07,437.1300048828125,441.80999755859375,435.6700134277344,438.760009765625,314900.0,0.0017186855300608261,-1.6989013642400097,-0.2776841973922266,43.580015519377994,32.26780682120072,0.31970660006197704,12.253256041266411,27.197632389395096,18.7653793117326,13.793609972221088,6.139984130859375,-16.07577341697538,-8.332997131347668,-40.666629004284175,24.00063474158884,-24.49981306781592,7.833818805120586,18.19012268017582,84.21587305508295,48.805680739020595,16.166815936468243,5,-2.5150146484375,7.8549957275390625,37.88249969482422,21.639999389648438,-4.459991455078125,1,-0.002699409014710774,1.2775302413786755,436.3800048828125,1.3036172575319562,428.6400146484375,2.6923113038681166,419.0400085449219,-0.002699409014710774 7702,2024-05-08,434.2699890136719,440.0,433.489990234375,433.989990234375,368200.0,-0.006542712321720767,-9.171899959468803,-0.171777877630495,42.126876296691464,33.27725015823973,0.6119491772778929,13.480239451998955,29.81404036496258,21.3375044969996,14.609417320882503,6.510009765625,-15.491779369651226,-9.717512512207009,-41.214152094586325,21.779127070172308,-25.465832303396667,6.03080727898265,20.166735875986376,72.24875492246487,32.4404283434921,15.748319791189653,5,0.345001220703125,10.715011596679688,39.45001220703125,24.500015258789062,-2.05999755859375,2,-0.004766566557689256,-1.6989013642400097,437.1300048828125,1.2775302413786755,436.3800048828125,1.3036172575319562,428.6400146484375,-0.004766566557689256 7703,2024-05-09,436.75,436.7999877929688,427.7099914550781,434.3299865722656,363600.0,0.005710758397007298,6.2143142597635705,8.642942779291554,47.99823363656803,34.839690733069354,-3.7624161990015637,8.44261612718492,26.96463233621921,18.773345366392277,14.573923141772083,9.089996337890682,-15.729063179035165,-5.339001464843761,-33.429047612997465,22.751044683309942,-19.384024538920585,8.706021609233062,16.820990269794777,75.1595543863223,29.674357961622803,14.045023074076838,5,-2.135009765625,8.235000610351562,36.970001220703125,22.020004272460938,5.940002441406307,3,-0.005289061382011906,-9.171899959468803,434.2699890136719,-1.6989013642400097,437.1300048828125,1.2775302413786755,436.3800048828125,-0.005289061382011906 7704,2024-05-10,439.2699890136719,440.010009765625,436.42999267578125,438.55999755859375,311000.0,0.005769866087399933,2.2693727965664756,0.2933832709113608,47.90630490658105,36.29229264647082,-8.68677173814126,4.069359511542359,24.101103692994002,16.33613243081402,15.004775274275605,3.58001708984375,-16.61047306474535,-1.510011291503929,-27.36764222242499,24.347619639417132,-14.438826756964431,11.418804173956573,13.45258132865672,81.98576279843905,31.7172057248559,12.928815465460518,5,-4.654998779296875,5.7150115966796875,33.792510986328125,19.500015258789062,7.029998779296932,4,-0.006761220422482839,6.2143142597635705,436.75,-9.171899959468803,434.2699890136719,-1.6989013642400097,437.1300048828125,-0.006761220422482839 7705,2024-05-13,440.0899963378906,442.3800048828125,436.42999267578125,440.5499877929688,369800.0,0.0018667501644260565,1.8883374689826302,-0.6478830861810386,43.95577728017505,38.46545562519577,-12.123637811483604,1.474099520348659,22.749153327222302,15.520522975439235,15.039400115847418,5.95001220703125,-16.550410335168408,0.4849960327148324,-23.038782771859644,24.00877483728931,-11.276893369572406,12.24688543500207,11.801122475521083,84.38986742443943,32.456705472907586,11.761889402287231,5,-12.819992065429688,4.8950042724609375,32.73750305175781,18.680007934570312,10.3900146484375,0,-0.014178895876524544,2.2693727965664756,439.2699890136719,6.2143142597635705,436.75,-9.171899959468803,434.2699890136719,-0.014178895876524544 7706,2024-05-14,436.5700073242188,444.1499938964844,433.4800109863281,441.1499938964844,341800.0,-0.007998339073740812,1.0170125618356722,9.956677502818257,41.65804022766774,40.48021025414292,-5.413669587528773,3.4741728235823643,25.741101163957126,19.011711930247998,16.019715744853965,10.66998291015625,-16.91269996082241,-1.956993103027287,-23.82401955107298,19.910033345018405,-12.890506327050161,8.976520120995588,14.50628899085433,53.89303256321665,5.663856758731868,10.933513224022855,5,-7.175003051757869,8.414993286132756,36.25749206542963,22.19999694824213,15.559997558593693,1,-0.0018553669400204198,1.8883374689826302,440.0899963378906,2.2693727965664756,439.2699890136719,6.2143142597635705,436.75,-0.0018553669400204198 7707,2024-05-15,442.1499938964844,448.2699890136719,435.3399963378906,439.2200012207031,473000.0,0.012781424464923363,-1.419081332610123,-0.6397382676892608,47.627735765457444,42.99171245054573,-8.823858191842305,-2.8140019996179717,19.993930935740764,13.561061302250039,16.93323708272143,12.92999267578125,-17.36284392336404,3.9809936523437273,-17.37110368775103,25.333090992438486,-6.69505501770368,14.657042322391135,8.127776370216964,70.23348324946936,21.491862031588383,10.676048670047388,5,-7.2949981689453125,2.8350067138671875,30.677505493164062,16.620010375976562,8.94000244140625,2,-0.02144064367208709,1.0170125618356722,436.5700073242188,1.8883374689826302,440.0899963378906,2.2693727965664756,439.2699890136719,-0.02144064367208709 7708,2024-05-16,447.7799987792969,448.8399963378906,442.4800109863281,443.0,306200.0,0.012733246546488886,-1.185570686228757,1.631402978856369,49.449581844801166,44.859681323010236,-11.117492078494308,-9.052247779560503,13.976957465201622,8.082468249952967,17.589370347139262,6.69000244140625,-13.009698842009698,9.702497863769509,-11.457991628981802,30.86298735652082,-0.877746882606175,20.282742610145192,1.7152159600001369,93.09896764656797,43.72552631159735,10.580244746375659,5,-9.5050048828125,-2.7949981689453125,24.977500915527344,10.990005493164062,2.1300048828125,3,-0.03477155604686344,-1.419081332610123,442.1499938964844,1.0170125618356722,436.5700073242188,1.8883374689826302,440.0899963378906,-0.03477155604686344 7709,2024-05-17,450.260009765625,452.0,447.2900085449219,450.20001220703125,345800.0,0.005538458602637242,1.6610286384248005,0.012551793706226737,50.86383479972007,46.129600030782214,-11.40784950356823,-11.335288091828318,11.097612362104769,5.719530978828857,17.47004092672774,4.709991455078125,-8.948922902402671,11.688508605957054,-10.148790588480665,33.52580780039477,0.7698590087381945,22.607158203175914,-39.110015869140625,90.60479877665965,38.1131037766808,10.918649597218867,5,-10.405014038085938,-7.5300140380859375,22.17999267578125,8.509994506835938,-3.760009765625,4,-0.016812524230519932,-1.185570686228757,447.7799987792969,-1.419081332610123,442.1499938964844,1.0170125618356722,436.5700073242188,-0.016812524230519932 7710,2024-05-20,456.2999877929688,457.80999755859375,449.4200134277344,450.7699890136719,278600.0,0.013414422547735949,-1.0388906811431369,92.17039674466015,84.59710476797812,50.687054391737796,-16.00848663781602,-17.215129753836834,4.927864176539231,-0.16674343270329928,17.136167114168146,8.389984130859375,-4.544415403121548,17.0664871215821,-6.1056787714331335,40.23865301459733,5.4804041750744545,28.652570068089744,-44.33299377441409,93.79362680230065,33.60232970941909,11.586082946507629,5,-13.53999328613287,-13.569992065429744,16.080017089843693,2.4700164794921307,-11.529998779296932,0,-0.021915407117076624,1.6610286384248005,450.260009765625,-1.185570686228757,447.7799987792969,-1.419081332610123,442.1499938964844,-0.021915407117076624 7711,2024-05-21,449.3500061035156,455.6600036621094,446.95001220703125,455.6600036621094,388500.0,-0.015231167818059443,1.7606956656316803,-1.1410486349864954,72.34748161583353,54.04489942719802,-7.982222927062537,-10.895433344078867,11.618218048691404,6.8955336952823245,17.418543593815834,9.349975585937557,-1.4517798916039624,10.162005615234364,-12.92240432943089,33.24641555989962,-1.3801993570982631,21.70421058756699,-35.54929194335932,62.349839806491126,-2.3254586199575655,11.542204972332637,5,-6.5900115966796875,-12.360015869140625,23.029998779296875,9.419998168945312,-0.290008544921875,1,0.002514754350647852,-1.0388906811431369,456.2999877929688,1.6610286384248005,450.260009765625,-1.185570686228757,447.7799987792969,0.002514754350647852 7712,2024-05-22,451.92999267578125,457.9100036621094,449.9599914550781,451.67999267578125,289300.0,0.005741596833696905,-3.3089468547893546,-0.039619666676339434,77.61545569105837,57.33570187769695,-8.709604260032734,-14.131425738152188,8.443455047812904,4.353930637666167,17.77959450174556,8.55999755859375,0.48516800830492457,12.698492431640602,-10.483186462816093,35.8801713260973,1.1076529844122547,24.28933187886895,-36.368907179687426,61.244239631336406,-9.093572950824417,11.590839447228348,5,-6.2349853515625,-14.94000244140625,17.180015563964844,6.8400115966796875,-10.609985351562443,2,0.00044257343011699923,1.7606956656316803,449.3500061035156,-1.0388906811431369,456.2999877929688,1.6610286384248005,450.260009765625,0.00044257343011699923 7713,2024-05-23,445.6900024414063,453.8500061035156,442.7900085449219,453.8500061035156,337200.0,-0.01380742667117374,1.7107824987751836,-32.64001464843727,65.17174370204305,59.254083966081616,-1.1936365637506015,-8.369367357697001,13.986487867493281,10.61493077590336,18.210668357514457,11.05999755859375,1.7375720890504454,6.489501953125057,-16.65394786223385,29.632951768483963,-5.082222954554368,18.06122686080448,-27.58798185535153,19.179860006620594,-53.05494025631507,11.571724907679448,5,0.005004882812443157,-11.075012207031307,20.299995422363224,13.08000183105463,0.42999267578119316,3,0.012116031023590823,-3.3089468547893546,451.92999267578125,1.7606956656316803,449.3500061035156,-1.0388906811431369,456.2999877929688,0.012116031023590823 7714,2024-05-24,439.0400085449219,445.6900024414063,438.95001220703125,445.6900024414063,362100.0,-0.014920671004637787,1.027066592628948,0.8149498666726631,52.413798833019946,60.19386413861994,6.057292953762158,-2.620855495940532,20.098047669660787,17.468782930248437,19.06561351161877,6.739990234375057,3.343626013743517,0.326507568359375,-22.373861680245113,23.026876816963863,-11.02367705594287,11.67669219266162,-18.54950897430382,0.47466444330343277,-71.03608463046733,11.350184624302251,5,6.654998779296875,-4.425018310546875,25.469993591308594,19.729995727539062,8.709991455078125,4,0.02475855253650594,1.7107824987751836,445.6900024414063,-3.3089468547893546,451.92999267578125,1.7606956656316803,449.3500061035156,0.02475855253650594 7715,2024-05-28,434.70001220703125,441.2300109863281,432.3299865722656,438.67999267578125,337600.0,-0.009885195548064885,-1.0412825735463958,0.5984938528821877,47.92980482041981,60.89072687114795,10.674894606936277,0.6539880960842765,23.772634491497115,22.144511145971478,19.994592280967954,8.9000244140625,4.019820102884353,-3.3159896850585824,-25.58398054381979,18.952001173702627,-14.449985114439187,7.818005744322022,-11.964342390923719,9.265144845061954,-58.13357795847766,11.133995429380596,5,10.41998291015625,-0.08502197265625,25.92998504638672,24.069992065429688,17.30999755859375,1,0.0271451287361566,1.027066592628948,439.0400085449219,1.7107824987751836,445.6900024414063,-3.3089468547893546,451.92999267578125,0.0271451287361566 7716,2024-05-29,427.739990234375,434.6900024414063,427.3500061035156,430.7900085449219,373400.0,-0.01601109219509622,-2.8329096979307233,0.7663400196294933,44.80012403396159,60.576547789870624,18.1604197484142,9.283156859468534,29.850792279519965,29.419168373283185,18.581026163114288,7.350006103515625,4.381109025390231,-11.033511352539051,-30.516242013857607,8.449219308779504,-20.77487668319833,-1.2921460218797733,-2.8938603875073454,1.2761261846034013,-62.802986820138116,9.741365330659265,5,14.8900146484375,6.875,32.89000701904297,34.20001220703125,21.4000244140625,2,0.03981390369875282,-1.0412825735463958,434.70001220703125,1.027066592628948,439.0400085449219,1.7107824987751836,445.6900024414063,0.03981390369875282 7717,2024-05-30,414.4800109863281,425.0899963378906,412.7099914550781,422.0199890136719,665000.0,-0.031000092464539608,-1.2346544743437904,2.4721091021882473,34.86474479402375,58.95601033978424,30.26537470407726,23.104746511026747,41.98346336970849,42.93855276119041,17.419157254311063,15.029998779296875,4.74579366388582,-23.897990417480457,-45.032230059912706,-2.7637507750482087,-34.46511023869658,-13.330870596264333,43.42999267578125,4.302428053017782,-55.96366914744461,10.567119821216119,5,20.829986572265625,20.134979248046875,46.149986267089844,47.459991455078125,33.6099853515625,3,0.08342980519127208,-2.8329096979307233,427.739990234375,-1.0412825735463958,434.70001220703125,1.027066592628948,439.0400085449219,0.08342980519127208 7718,2024-05-31,419.6700134277344,420.010009765625,413.2799987792969,415.3800048828125,749800.0,0.0125217195132179,1.7082532528537306,-0.5689683085765168,37.145859268362,57.43179083630002,23.097602054998276,18.935178933670727,35.59812246249169,37.87391170380499,16.19449950594733,6.730010986328125,5.766883232472537,-18.739488220214866,-39.75390635833486,2.2749299179051263,-29.24669728927489,-8.232279151154842,37.335989990234395,21.10375880572483,-34.91068288176075,10.507209069060002,5,15.639984130859375,14.944976806640625,39.832481384277344,42.269989013671875,28.839996337890625,4,0.051588136401869766,-1.2346544743437904,414.4800109863281,-2.8329096979307233,427.739990234375,-1.0412825735463958,434.70001220703125,0.051588136401869766 7719,2024-06-03,424.010009765625,424.2699890136719,416.92999267578125,420.1400146484375,385800.0,0.010341449708171524,2.3439972193256864,0.9020949670994132,39.9197573589871,52.467641124189896,16.363229378806977,14.99956470201198,29.997340621851492,33.66726435945594,15.525407874514386,7.339996337890625,5.8312723661876475,-14.167991638183594,-35.73042509607046,7.394441819703275,-24.949208367127028,-3.3867749092401596,32.110073413085956,39.62135544179835,-12.274874545087734,10.781216728943441,6,11.29998779296875,10.60498046875,35.49248504638672,37.92999267578125,23.6099853515625,0,0.05214496083190112,1.7082532528537306,419.6700134277344,-1.2346544743437904,414.4800109863281,-2.8329096979307233,427.739990234375,0.05214496083190112 7720,2024-06-04,428.1199951171875,431.6000061035156,423.4700012207031,423.4700012207031,381400.0,0.009693132843336283,-2.4967808835014536,1.2015503264675267,44.7417416345285,49.40033668182268,8.756364626404206,10.792361321474345,24.769870098912747,29.642751824325956,15.16340472433283,8.1300048828125,5.309387539400461,-9.645005798339866,-31.664028004644933,12.3740164079652,-20.6545169014924,1.364505304812667,27.131886227050813,70.10917179110862,17.7027321560723,11.009511103152521,6,7.19000244140625,6.4949951171875,28.512496948242188,33.82000732421875,27.260009765625,1,0.045851642312196184,2.3439972193256864,424.010009765625,1.7082532528537306,419.6700134277344,-1.2346544743437904,414.4800109863281,0.045851642312196184 7721,2024-06-05,435.95001220703125,438.1300048828125,429.3500061035156,429.7699890136719,359600.0,0.01828930481908575,-1.5014280683907821,1.3290389903590578,46.24698195360661,45.91495071099471,-1.312341650509552,3.0244759432434307,16.075036838993412,21.895108196730348,15.069086234710916,10.010009765625,4.5233851183652405,-1.7559890747070312,-23.78849474864728,20.27651659923322,-12.772241911677156,9.260263762263094,18.451031339423878,91.4241088739836,39.56773892315554,11.016252836970125,6,-2.670013427734375,-1.33502197265625,20.527481079101562,25.989990234375,19.069976806640625,2,0.03683908041953887,-2.4967808835014536,428.1199951171875,2.3439972193256864,424.010009765625,1.7082532528537306,419.6700134277344,0.03683908041953887 7722,2024-06-06,432.20001220703125,444.0,431.75,436.92999267578125,342600.0,-0.008601903647198705,-3.351683614839227,-0.7653661354916126,40.34935696405828,43.156907740107506,-0.7323770097770534,6.968737987270799,18.839496064695254,25.554025788189506,14.61651099871657,12.25,0.3786929476808609,-5.402490234375023,-27.522232309479648,16.717251840729602,-16.462361271927364,5.657380803177318,21.36721029759633,61.588582929429094,14.331591313199851,11.059871037552318,6,-3.0000152587890625,2.834991455078125,9.139984130859375,16.644989013671875,33.899993896484375,3,0.03919482175602451,-1.5014280683907821,435.95001220703125,-2.4967808835014536,428.1199951171875,2.3439972193256864,424.010009765625,0.03919482175602451 7723,2024-06-07,434.4400024414063,437.1000061035156,430.1700134277344,432.3500061035156,296600.0,0.005182763005805002,-1.1488410384522576,-0.4418615154330666,40.17145678353208,41.79664751238663,-5.292571086358862,4.792530788991883,15.445912339297251,23.25277719379784,13.771056552571338,6.92999267578125,-2.415978353936339,-3.0470001220702443,-25.209567146957,19.11556690281651,-14.12828363451365,8.034283390373162,18.3100754422303,64.68417077212743,21.963980849036403,11.08128351244339,6,-6.085006713867244,0.8699951171874432,6.899993896484318,14.404998779296818,25.3599853515625,4,0.0314197445441855,-3.351683614839227,432.20001220703125,-1.5014280683907821,435.95001220703125,-2.4967808835014536,428.1199951171875,0.0314197445441855 7724,2024-06-10,436.2999877929688,438.6400146484375,433.45001220703125,433.55999755859375,307100.0,0.004281339980457544,-2.506804684922468,1.3110024092866968,36.89382752392215,40.57042781277578,-8.473144031140691,2.84446928699964,12.564593670254453,21.321289368456803,13.171195460002213,5.19000244140625,-5.965701929298348,-1.0385147094726221,-23.190577507092826,21.11354808814758,-12.114546108282752,10.037516689337508,15.649288362096627,62.49384965966905,25.150402154169825,11.076031398810105,6,-7.944992065429744,-0.9899902343750568,5.040008544921818,12.545013427734318,22.970001220703068,0,0.027985382338470366,-1.1488410384522576,434.4400024414063,-3.351683614839227,432.20001220703125,-1.5014280683907821,435.95001220703125,0.027985382338470366 7725,2024-06-11,433.8500061035156,437.6199951171875,429.9400024414063,433.4100036621094,614800.0,-0.005615360435480277,-1.0812974510809503,0.1605854049719293,39.20611712301403,39.94887148933716,-6.879911832238349,5.06255711003098,13.918892515350592,23.545722423957557,12.896628035468355,7.679992675781193,-8.356709277707978,-3.1764968872070085,-25.341158064731417,18.9881642903174,-14.258827475969213,7.905833701555196,17.314484357550043,30.716736346763156,-3.320494177342489,11.082330588762192,6,-5.4950103759765625,1.459991455078125,7.489990234375,14.9949951171875,24.699981689453182,1,0.03173905455791637,-2.506804684922468,436.2999877929688,-1.1488410384522576,434.4400024414063,-3.351683614839227,432.20001220703125,0.03173905455791637 7726,2024-06-12,435.760009765625,441.6600036621094,435.3200073242188,438.2300109863281,844600.0,0.004402451619774039,-2.785065544350709,-5.6136079900124844,38.63349101976759,40.367621069975364,-8.417866313742707,3.2556794339425323,11.169423388085534,21.390405559082694,12.237069142770254,7.80999755859375,-9.458242527087918,-1.2259933471679574,-23.39712576981492,20.945139075479005,-12.311559558491467,9.859572864155552,14.63539071532091,41.39408488489681,10.35228900315451,11.08556621132349,6,-7.1200103759765625,-0.45001220703125,4.039985656738281,13.084991455078125,35.92999267578131,2,0.045024772070617836,-1.0812974510809503,433.8500061035156,-2.506804684922468,436.2999877929688,-1.1488410384522576,434.4400024414063,0.045024772070617836 7727,2024-06-13,432.6700134277344,438.05999755859375,432.05999755859375,435.3500061035156,428100.0,-0.007091050735822613,-2.076903815455883,1.085016741416163,40.42365504606594,40.73182060083136,-2.767279237360583,5.90162372102958,13.282599772187837,24.16481262211107,12.089366779093364,6.0,-10.072157942802846,-3.8419906616210824,-25.953541588920757,18.269560265678592,-14.897766125270891,7.2137848020287265,16.971678872694156,23.293606672203897,-8.866592364731897,11.055775463649837,6,-2.20501708984375,2.639984130859375,7.129981994628906,16.17498779296875,34.829986572265625,3,0.05165593845728922,-2.785065544350709,435.760009765625,-1.0812974510809503,433.8500061035156,-2.506804684922468,436.2999877929688,0.05165593845728922 7728,2024-06-14,432.2099914550781,433.7300109863281,429.5,430.7699890136719,626300.0,-0.001063216674092593,-1.1256440927493558,-0.5373158122480585,44.47319993638672,41.23775866498688,-0.38151798081088373,5.412893306046783,12.99016027266822,24.3317878951612,12.074398205686474,4.230010986328125,-9.942718982645943,-3.5235122680663835,-25.05337697499857,18.006352438865804,-14.288444621532449,7.241420085399682,16.69306682844342,22.286107228096242,-13.308643653762942,10.764932353466092,6,1.5250091552734375,3.100006103515625,7.590003967285156,16.635009765625,25.21002197265625,4,0.07841099307848798,-2.076903815455883,432.6700134277344,-2.785065544350709,435.760009765625,-1.0812974510809503,433.8500061035156,0.07841099307848798 7729,2024-06-17,442.6900024414063,446.0199890136719,429.510009765625,432.0,441900.0,0.024247498191900085,-1.10721088117412,7.4236002204043965,55.8810474722925,42.47545931362732,-8.865407007262718,-5.969374915368292,1.669880401093451,13.666832974763167,12.264526931835423,16.509979248046875,-7.467590096497588,7.334999084472713,-13.369944891556145,28.03994306050157,-3.017472903541716,17.687471072487142,5.489194505546379,79.84268288853168,39.22715775829838,10.352471988014418,6,-5.005004882812557,-7.380004882812557,-2.8900070190430256,6.154998779296818,19.299987792968693,0,0.038650037853129815,-1.1256440927493558,432.2099914550781,-2.076903815455883,432.6700134277344,-2.785065544350709,435.760009765625,0.038650037853129815 7730,2024-06-18,446.2999877929688,447.260009765625,440.3699951171875,444.0,449700.0,0.008154657506728613,2.265385227289163,0.21515315881127484,64.36978181192691,44.489103742329576,-10.756525411226107,-10.927190457201448,-2.8044295903765715,9.921195648194214,13.098502020861297,6.8900146484375,-5.23804503902835,11.444984436035213,-7.541992598205013,30.43196147027544,1.9514959189151,20.938472953155326,1.1698250441463642,94.59447384700012,46.97852505690888,9.493488517120113,6,-7.919982910156307,-10.989990234375057,-6.499992370605526,2.545013427734318,24.620025634765568,1,0.029061173146882613,-1.10721088117412,442.6900024414063,-1.1256440927493558,432.2099914550781,-2.076903815455883,432.6700134277344,0.029061173146882613 7731,2024-06-20,450.4800109863281,455.3399963378906,445.2999877929688,449.6300048828125,430500.0,0.009365949602710533,-1.111454472523078,0.3695698325504778,82.43243243243236,49.16500101659337,-14.146358990427586,-15.829818931612522,-7.75419523651658,5.634198372061633,13.967185466329557,10.040008544921818,-3.2520720254601656,15.568507385253895,-3.605883834136364,34.742898604644154,5.9813117755587655,25.155702994949024,-37.77001953125,81.19200448787977,26.936520828661045,9.587195609695133,6,-8.060012817382812,-15.170013427734375,-14.352508544921875,-1.635009765625,20.3599853515625,3,0.017914172904079484,2.265385227289163,446.2999877929688,-1.10721088117412,442.6900024414063,-1.1256440927493558,432.2099914550781,0.017914172904079484 7732,2024-06-21,452.1300048828125,452.55999755859375,447.2900085449219,450.0,786500.0,0.0036627460847191706,2.5250877765983506,2.5058701037590208,81.2355627340136,53.72767945553576,-14.161178614968719,-18.407839627068938,-9.973654724948915,3.840072706071169,15.114836033306911,5.269989013671875,-1.8366615494603025,17.20850067138673,-2.003435800624061,36.42043714339752,7.602532435381363,26.814468907392097,-38.567413330078125,87.57743068883049,27.925209464533168,9.605968236005396,6,-9.710006713867188,-16.82000732421875,-14.94000244140625,-3.285003662109375,46.639984130859375,4,0.04326188783614038,-1.111454472523078,450.4800109863281,2.265385227289163,446.2999877929688,-1.10721088117412,442.6900024414063,0.04326188783614038 7733,2024-06-24,451.0899963378906,453.3500061035156,448.3399963378906,451.7900085449219,304400.0,-0.002300242261496055,1.6230367328678479,-0.32864347527078913,77.82571366034671,58.275666804027374,-11.746235689422235,-17.85812994619988,-9.8796208445508,4.698899305750842,15.655235121547614,5.010009765625,-1.0598549664197208,15.898492431640648,-4.086867873933045,35.88385273721434,5.905812278853773,25.891172584427522,-36.69185668945312,83.54625548058418,20.477893959510958,9.99268015278685,6,-8.669998168945312,-15.779998779296875,-11.169998168945312,-2.2449951171875,50.10000610351568,0,0.03637855814877655,2.5250877765983506,452.1300048828125,-1.111454472523078,450.4800109863281,2.265385227289163,446.2999877929688,0.03637855814877655 7734,2024-06-25,449.9100036621094,452.8299865722656,447.2699890136719,452.25,338000.0,-0.0026158697496305727,2.1771691647702007,3.3427936175778186,73.82462640500609,62.12216783535982,-9.423631494851975,-16.677072259499653,-9.37997322521494,5.818343043659695,15.840727019546813,5.55999755859375,0.6571753753883058,14.175000000000011,-6.816902616806544,35.16690261680657,3.6790486915967335,24.67095130840329,-34.69302687988278,63.72750679357521,1.4857414150816908,10.495951308403265,6,-7.4900054931640625,-14.600006103515625,-8.280006408691406,-1.06500244140625,43.3599853515625,1,0.016692248904216722,1.6230367328678479,451.0899963378906,2.5250877765983506,452.1300048828125,-1.111454472523078,450.4800109863281,0.016692248904216722 7735,2024-06-26,446.5,449.0899963378906,443.6700134277344,447.2300109863281,287800.0,-0.007579301714460973,1.435957398657221,0.3119709952136886,62.76929123271516,64.80392341457622,-4.504184022623178,-13.004461886621016,-6.644003356454164,8.99454832795925,15.346463662306931,6.239990234375,2.2684802203327763,10.17499694824221,-11.35093276086161,31.70092665734603,-0.5879679063097001,20.93796180279412,-30.480562826660105,24.25013467502785,-32.883352133831025,10.76296485455191,6,-4.0800018310546875,-11.19000244140625,-5.2075042724609375,2.345001220703125,32.790008544921875,2,0.034692027400615943,2.1771691647702007,449.9100036621094,1.6230367328678479,451.0899963378906,2.5250877765983506,452.1300048828125,0.034692027400615943 7736,2024-06-27,444.7699890136719,448.80999755859375,443.20001220703125,446.67999267578125,290300.0,-0.0038746046726273464,-1.221795173951667,2.616403996488441,65.9964037578012,67.64533993810235,-1.5217277884355553,-10.469991469887987,-5.4460073852346795,10.432341973395864,14.428809452767247,5.6099853515625,4.073234565121481,7.593486022949207,-13.849712563314483,29.036684609212898,-3.1281132701826664,18.31508531608108,-27.964140657040957,15.467761090816158,-39.40429711434807,10.721599293131858,6,-2.3499908447265625,-9.459991455078125,-2.024993896484375,4.07501220703125,12.70001220703125,3,0.058794489421494456,1.435957398657221,446.5,2.1771691647702007,449.9100036621094,1.6230367328678479,451.0899963378906,0.058794489421494456 7737,2024-06-28,449.05999755859375,450.4200134277344,445.1099853515625,445.1099853515625,748600.0,0.009645454169323386,-1.6886135018619528,-2.0680652531675907,67.68261444084354,70.22416377193089,-3.6233553683052833,-12.686992352873858,-9.944810968070954,5.873692442155175,12.577555213603201,5.6500244140625,6.019003397432698,10.154495239257812,-9.041990496798405,29.35098097531403,0.556252371229732,19.752738107285893,-31.483466242337613,57.73388054540808,3.9334983632674962,9.598242868028098,6,-6.6349945068359375,-13.75,-9.185005187988281,-0.214996337890625,24.010009765625057,4,0.04850131140094471,-1.221795173951667,444.7699890136719,1.435957398657221,446.5,2.1771691647702007,449.9100036621094,0.04850131140094471 7738,2024-07-01,441.3200073242188,451.0199890136719,440.2900085449219,450.9100036621094,381500.0,-0.017235982444339215,1.1875670782353875,-2.427839671183755,55.31556136924435,70.16133198270332,6.196406915046737,-3.417070756742703,-2.517531018545867,13.426480902926471,10.429489839422033,10.72998046875,7.812061979986538,1.332005310058662,-15.6062028015524,18.270213421669723,-7.137098745746869,9.801109365864193,-22.98820670752997,8.213720766104952,-42.64928432149347,8.469104055805538,7,6.494995117187443,-7.295013427734432,0.022491455078068157,7.524993896484318,25.940002441406193,0,0.1301776052207102,-1.6886135018619528,449.05999755859375,-1.221795173951667,444.7699890136719,1.435957398657221,446.5,0.1301776052207102 7739,2024-07-02,446.1199951171875,448.489990234375,441.3599853515625,441.3599853515625,238400.0,0.01087643368373814,-1.995794224752526,-0.4963515728173907,62.37641683150582,69.93984698487876,2.1614273990934407,-6.825658925922085,-7.283344845400791,8.652916519316022,8.677570107209048,7.169982910156193,9.902230652698279,5.02649383544923,-10.333408008824506,20.386395679722966,-2.653457086687638,12.706444757586098,-27.048030586074617,54.33361774744028,0.8841481597703833,7.6799509221368565,7,1.69500732421875,-12.095001220703125,-5.964996337890625,2.725006103515625,32.8800048828125,1,0.123442140964233,1.1875670782353875,441.3200073242188,-1.6886135018619528,449.05999755859375,-1.221795173951667,444.7699890136719,0.123442140964233 7740,2024-07-03,447.75,449.1700134277344,442.30999755859375,445.7099914550781,232200.0,0.0036537364400901495,1.8114615187387826,0.42857234446325077,62.162690943672885,67.6876534861277,0.8479032733473559,-7.283034203481975,-8.945927762225665,6.95960667572524,7.6756820508782075,6.860015869140625,11.858468916437005,5.674998474121082,-8.669496421220686,20.01949336946285,-1.4972489735498016,12.847245921791966,-27.95267483275154,69.52474402730375,13.949289429282885,7.172247447670871,7,-0.92999267578125,-13.725006103515625,-7.595001220703125,1.095001220703125,32.920013427734375,2,0.10166385039346038,-1.995794224752526,446.1199951171875,1.1875670782353875,441.3200073242188,-1.6886135018619528,449.05999755859375,0.10166385039346038 7741,2024-07-05,452.010009765625,452.6600036621094,444.010009765625,447.5,242200.0,0.009514259666387526,1.9776239350358753,2.210779840531363,69.16367045162465,66.34633212141782,-3.545052697960557,-10.833624260075453,-13.421798990124103,2.5432222006743928,7.417797979837798,8.649993896484375,12.33790451724036,9.132008361816418,-5.56259683551275,23.826613559145585,1.7847057631518055,16.47931096048103,-31.501831174963684,94.74539892435979,33.63712023261536,7.34730259866459,7,-5.19000244140625,-17.985015869140625,-12.14251708984375,-3.165008544921875,28.660003662109375,4,0.060352643060807454,1.8114615187387826,447.75,-1.995794224752526,446.1199951171875,1.1875670782353875,441.3200073242188,0.060352643060807454 7742,2024-07-08,449.1400146484375,452.8999938964844,448.0899963378906,451.75,302300.0,-0.0063494061086736275,-1.0424522800606462,-0.5787094678720295,66.01098447569768,65.03358443423458,-1.2782078388364084,-6.9877198336268975,-10.831255468308484,5.438953701459241,7.704169665500318,4.80999755859375,11.855159604987307,5.415013122558605,-8.626424999200822,19.456451244318032,-1.6057059383211367,12.435732183438347,-27.935199702831596,70.18252485455126,3.9915125709758996,7.020719060879721,7,-2.545013427734375,-15.115020751953125,-10.51751708984375,-0.295013427734375,31.529998779296875,0,0.018546525138237513,1.9776239350358753,452.010009765625,1.8114615187387826,447.75,-1.995794224752526,446.1199951171875,0.018546525138237513 7743,2024-07-09,448.0899963378906,452.7999877929688,446.05999755859375,449.7699890136719,386900.0,-0.0023378418228194864,-1.3484326485475082,0.6436789673074225,56.21545787221543,63.07701015281341,-0.7805778856080678,-5.125428514751377,-9.925521618949745,6.5843886600785595,7.7778120828257675,6.739990234375057,9.90765690642047,3.6824951171875,-9.773439058333054,17.138429292708054,-3.0454719705728053,10.410462204947805,-26.20247776443904,58.31894283379568,-5.891372028221944,6.72796708776028,7,-1.4949951171875,-13.779998779296875,-13.12750244140625,0.7550048828125,32.58001708984375,1,0.0557477542245588,-1.0424522800606462,449.1400146484375,1.9776239350358753,452.010009765625,1.8114615187387826,447.75,0.0557477542245588 7744,2024-07-10,448.510009765625,449.3599853515625,438.5199890136719,447.95001220703125,355500.0,0.0009373416750362296,8.593134739514408,-0.3333333333333333,52.745364747056996,61.96324054329583,-1.5869494274944032,-4.831509959043217,-10.567541452643866,6.2054019262550355,8.010437579873487,10.839996337890625,7.96715834533893,3.492007446289051,-9.515600465984505,16.499615358562608,-3.011796509847727,9.99581140242583,-25.953441636884634,69.47160889975467,8.728580624840568,6.503803956136786,7,-2.800018310546875,-12.375015258789062,-13.547515869140625,0.334991455078125,32.160003662109375,2,0.041805087047662726,-1.3484326485475082,448.0899963378906,-1.0424522800606462,449.1400146484375,1.9776239350358753,452.010009765625,0.041805087047662726 7745,2024-07-11,447.6199951171875,454.7099914550781,446.4100036621094,450.5899963378906,476900.0,-0.0019843807920866263,-2.0797819034192244,-5.303596730245232,46.13093640776577,59.7559663932919,-0.5826253124109257,-3.011383447533433,-9.910261462151254,7.068613955576097,7.840938410478554,8.29998779296875,6.318729809907893,1.9134933471679574,-10.018378604339034,13.845365298674949,-4.052442628585538,7.879429322921453,-24.407758424264102,56.207564739102075,-1.8683024244552655,5.965935975753509,7,-1.0050048828125,-8.214996337890625,-12.657501220703125,1.225006103515625,33.050018310546875,3,0.07010411783458692,8.593134739514408,448.510009765625,-1.3484326485475082,448.0899963378906,-1.0424522800606462,449.1400146484375,0.07010411783458692 7746,2024-07-12,455.3800048828125,458.17999267578125,448.8999938964844,450.5,251300.0,0.017336155333260717,-1.2970245424261424,-1.6430986118104007,53.77292180370151,58.210444989165005,-7.464278961864977,-9.724739462778587,-16.655133022614166,-0.590317088158713,8.199139655727135,10.55999755859375,5.206286498939278,8.692503356933571,-3.0203074264852035,20.405314140352345,2.8360979652241554,14.548908748642987,-31.52521299698975,85.75794877207906,30.11615803071608,5.856405391709392,7,-7.0300140380859375,-11.615005493164062,-20.417510986328125,-6.535003662109375,25.290008544921875,4,0.055536054007092384,-2.0797819034192244,447.6199951171875,8.593134739514408,448.510009765625,-1.3484326485475082,448.0899963378906,0.055536054007092384 7747,2024-07-15,455.0199890136719,459.6400146484375,453.6600036621094,455.3800048828125,231800.0,-0.0007905833925081485,-2.883140946247213,-0.0737736698601696,54.63551033161081,58.134883762761284,-6.895015122706241,-8.01542243379754,-15.579164630502873,-0.07264862770148284,8.33920654272455,5.980010986328125,5.023420607274943,7.214988708496094,-3.0408594598399077,17.470836876832095,2.087064624328093,12.342912792664094,-29.79218909625081,78.12490517454385,24.93827790221168,5.127924084167991,7,-5.9399871826171875,-10.449981689453125,-21.072494506835938,-6.4849853515625,25.6500244140625,0,,-1.2970245424261424,455.3800048828125,-2.0797819034192244,447.6199951171875,8.593134739514408,448.510009765625, 7748,2024-07-16,466.1000061035156,466.4599914550781,457.010009765625,457.1900024414063,284800.0,0.024350616142955417,-1.0388334172814633,-24.748919216749865,65.48094420470612,58.47983124867242,-15.746218929491647,-17.31400239561816,-25.691719808216817,-10.861282292481974,8.50579298991268,11.44000244140625,5.157593896294884,16.600505065917957,6.000676027277734,27.20033410455818,11.300590546597846,21.90041958523807,-38.807473302233575,98.71157723655381,44.92263228065186,5.299914519320125,7,-13.610015869140625,-18.120010375976562,-33.982505798339844,-18.035003662109375,14.57000732421875,1,,-2.883140946247213,455.0199890136719,-1.2970245424261424,455.3800048828125,-2.0797819034192244,447.6199951171875, 7749,2024-07-17,459.7999877929688,466.3900146484375,459.7999877929688,463.3200073242188,226700.0,-0.01351645189454831,-2.7443126647246174,-0.3950637580789372,62.05143180126348,58.46746912173804,-8.15970348372042,-10.188808621755186,-18.786983619207092,-4.506339170332637,9.073931635020458,6.590026855468693,4.733275684341265,9.444987487793014,-1.5935665809379884,20.483541556524017,3.9257104534275413,14.964264522158487,-29.37405829938308,66.78300390564384,8.875176281033092,5.519277034365497,7,-7.309997558593807,-11.819992065429744,-27.9674911499024,-11.734985351562557,20.870025634765568,2,,-1.0388334172814633,466.1000061035156,-2.883140946247213,455.0199890136719,-1.2970245424261424,455.3800048828125, 7750,2024-07-18,459.2699890136719,465.2099914550781,456.7900085449219,459.239990234375,227100.0,-0.0011526724518652331,-2.4158407873967005,-0.00852233319461784,63.43087482050182,57.830491829391065,-6.508146952767561,-9.104079720266043,-17.895478815379704,-4.03858438710256,9.417996702034937,8.41998291015625,5.5336769266308465,8.26648864746096,-3.281204777038795,19.814182071960715,2.4926419352110543,14.040335359710866,-25.96133456316676,59.0546501079238,-4.0471721968818954,5.773846712249879,7,-6.779998779296875,-11.289993286132812,-27.43749237060547,-11.204986572265625,21.4000244140625,3,,-2.7443126647246174,459.7999877929688,-1.0388334172814633,466.1000061035156,-2.883140946247213,455.0199890136719, 7751,2024-07-19,458.5499877929688,464.9200134277344,457.1700134277344,461.8800048828125,243000.0,-0.0015677079668309224,-1.545170278017198,-111.00508646998793,59.41278745252267,57.09735882681607,-5.322620692164151,-8.167235670885987,-16.839063016954867,-3.3909147924574654,9.118214413344122,7.75,5.596417807951184,7.142988586425815,-4.881792985880736,19.167770158732367,1.1305978002725396,13.155379372579091,-22.589226382097877,38.20303745559494,-24.52120111972379,6.012390786153264,7,-6.059997558593807,-10.569992065429744,-26.7174911499024,-10.484985351562557,22.120025634765568,4,,-2.4158407873967005,459.2699890136719,-2.7443126647246174,459.7999877929688,-1.0388334172814633,466.1000061035156, 7752,2024-07-22,471.6900024414063,472.0400085449219,460.8599853515625,461.42999267578125,343200.0,0.028655577359583573,1.0401461276723711,-3.081068201396723,77.20832289835995,59.42989938527657,-16.681801638535262,-20.834948074006547,-29.390837863664785,-16.528864005245453,9.06299463470303,13.490020751953068,5.948231844854206,19.30500335693364,4.2362079652995135,34.373798748567765,11.770605661116576,26.839401052750702,-33.28930262699879,97.70487800973397,26.925245578389465,7.534397695817067,7,-16.410003662109432,-20.91999816894537,-39.71500396728521,-26.705001831054744,8.980010986328068,0,,-1.545170278017198,458.5499877929688,-2.4158407873967005,459.2699890136719,-2.7443126647246174,459.7999877929688, 7753,2024-07-23,467.5,475.0,467.3500061035156,474.2300109863281,487900.0,-0.008882957916681256,-1.1763855547211093,-0.6559458655562129,69.36589934309967,61.27662545150354,-10.55937402923962,-16.18218328432448,-24.729105983053614,-12.435227623235846,9.037749839976723,7.649993896484375,5.488215395549844,14.294500732421852,-2.197268402444024,30.78626986728773,6.048616164988914,22.54038529985479,-25.735369312541025,58.81381922390461,-13.46589258771511,8.245884567432952,7,-6.7949981689453125,-15.25,-34.61250305175781,-22.514999389648438,13.170013427734375,1,,1.0401461276723711,471.6900024414063,-1.545170278017198,458.5499877929688,-2.4158407873967005,459.2699890136719, 7754,2024-07-24,457.4200134277344,465.9700012207031,457.1000061035156,462.8900146484375,402500.0,-0.021561468603776723,-1.9034278493404524,0.812777457840012,57.59622608761525,62.55054652704236,1.0252240743614038,-5.8085238009084605,-14.366033464082761,-2.509124260510532,8.645697444135369,10.399993896484375,5.183088907398087,3.8390136718750227,-12.678788269798304,20.35681561354835,-4.419887298961669,12.097914642711714,-11.66713842277045,3.459665999111789,-66.31125005419722,8.258900970836676,7,4.5299835205078125,-5.165008544921875,-22.89751434326172,-12.435012817382812,23.25,2,,-1.1763855547211093,467.5,1.0401461276723711,471.6900024414063,-1.545170278017198,458.5499877929688, 7755,2024-07-25,461.989990234375,474.55999755859375,457.80999755859375,459.2999877929688,396100.0,0.009990767068530637,-4.908307049743264,-0.49177364553867775,57.801725700958656,62.998191404515374,-1.4438410100886472,-9.653466666744748,-18.620419506688563,-7.302498072078606,8.92607300866993,17.139984130859375,5.848194551093172,7.634490966796875,-8.937857805069996,24.206839738663746,-0.6516834191365319,15.920665352730282,-12.727460230006727,27.318356414745963,-37.670283403323936,8.286174385933423,7,2.3400115966796875,-5.2299957275390625,-25.49249267578125,-17.004989624023438,18.680023193359375,3,,-1.9034278493404524,457.4200134277344,-1.1763855547211093,467.5,1.0401461276723711,471.6900024414063, 7756,2024-07-26,470.9200134277344,472.1400146484375,460.1900024414063,463.0,424700.0,0.019329473326530344,1.30694862980407,2.9442402377873695,65.55267368340307,64.21120955471453,-8.870527972052741,-17.41692136088153,-27.011100360305818,-16.378635248945955,9.274986486998053,11.950012207031193,7.016578302189032,15.257012939453148,-2.232008981496051,32.74603486040235,6.512501978978548,24.001523899927747,-18.568987023890315,77.20677115388878,12.343264817515859,8.74451096047461,7,-5.0250091552734375,-14.160018920898438,-34.07501220703125,-25.935012817382812,9.75,4,,-4.908307049743264,461.989990234375,-1.9034278493404524,457.4200134277344,-1.1763855547211093,467.5, 7757,2024-07-29,470.8399963378906,476.4800109863281,469.3200073242188,474.1700134277344,541700.0,-0.00016991651992304124,-1.2480405496042994,-0.4204559904131811,66.47354366636407,64.32149838378763,-7.052047294798683,-16.4657462662924,-26.561437832461138,-16.29467373568616,9.616803238649814,7.160003662109318,8.727285774501865,14.087995910644509,-4.356150813467025,32.53214263475604,4.865922548588742,23.310069272700275,-15.771093102507848,70.89776456434514,4.99134332824697,9.222073362055779,7,-4.204986572265625,-13.339996337890625,-31.974998474121094,-25.854995727539062,9.83001708984375,0,,1.30694862980407,470.9200134277344,-4.908307049743264,461.989990234375,-1.9034278493404524,457.4200134277344, 7758,2024-07-30,498.7699890136719,506.1499938964844,478.9700012207031,482.010009765625,997500.0,0.05931949896571176,-1.3800347665284647,-5.033000971425429,76.02523449936965,65.87414312802164,-33.36962351457174,-42.025731573910775,-53.97111448014914,-44.1978231225213,11.191242296630074,35.30999755859375,10.343328411533548,39.145489501953136,14.105622179625868,64.1853568242804,26.625555840789502,51.66542316311677,-40.70353069315672,84.95411474114492,18.693195997635016,12.519933661163629,7,-17.29998779296875,-26.43499755859375,-59.904991149902344,-53.78498840332031,-18.0999755859375,1,,-1.2480405496042994,470.8399963378906,1.30694862980407,470.9200134277344,-4.908307049743264,461.989990234375, 7759,2024-07-31,501.1900024414063,509.1499938964844,497.6199951171875,499.1099853515625,708800.0,0.004851962790544118,-3.5573139693376596,0.12410618527980587,77.30653447061431,67.41588308914524,-32.74446112278349,-42.27601351366371,-55.911913721473184,-46.59309462660741,12.898564646426609,11.529998779296875,12.220085346032022,38.8120025634766,8.473872488080758,69.15013263887244,23.642937525778677,53.981067601174516,-35.4301784287361,84.4955356001782,16.262213832955297,15.169065037697933,7,-18.065002441406307,-27.355010986328182,-62.325004577636776,-56.205001831054744,-20.519989013671932,2,,-1.3800347665284647,498.7699890136719,-1.2480405496042994,470.8399963378906,1.30694862980407,470.9200134277344, 7760,2024-08-01,493.2699890136719,503.0499877929688,491.20001220703125,499.8200073242188,432200.0,-0.01580241702578722,-1.2170265123940625,-3.149021391472696,69.28241670417295,68.51250856155083,-21.78531399035188,-32.43380068890929,-47.78955333199252,-38.59131410528579,14.354525918243633,11.849975585937557,12.475905499606824,28.615989685058594,-3.8563249702034454,61.08830434032063,12.379832357427574,44.85214701268961,-19.699934421915145,67.5653438432832,1.4847914602676866,16.236157327631016,8,-10.144989013671875,-19.43499755859375,-54.404991149902344,-48.28498840332031,-12.5999755859375,3,,-3.5573139693376596,501.1900024414063,-1.3800347665284647,498.7699890136719,-1.2480405496042994,470.8399963378906, 7761,2024-08-02,479.2900085449219,488.7300109863281,473.8500061035156,487.6499938964844,366100.0,-0.0283414373063805,1.8288930146205615,1.2763300734749297,60.847415459503864,66.69462995723349,-5.089152808024721,-17.186439429158952,-33.54144957860467,-24.633022064832062,14.893529969137703,19.41998291015625,13.147140391634423,13.272009277343727,-19.255794756889827,45.79981331157728,-2.99189273977305,29.535911294460504,29.8599853515625,25.031394882882996,-37.892864959106475,16.263902017116774,8,3.834991455078125,-5.45501708984375,-40.425010681152344,-36.56001281738281,1.3800048828125,4,,-1.2170265123940625,493.2699890136719,-3.5573139693376596,501.1900024414063,-1.3800347665284647,498.7699890136719, 7762,2024-08-05,457.4700012207031,476.0299987792969,456.9700012207031,476.0299987792969,487300.0,-0.045525687861639685,1.0538793174321823,2.220099291815726,46.480710538354664,64.15183120115071,16.20583871352892,5.57548521232934,-11.784514643502234,-3.1399990704526317,14.981805595577852,22.32000732421875,13.347362164473054,-8.964497375488293,-40.78805084942644,22.859056098449855,-24.876274112457338,6.947279361480753,50.9739929199219,0.9582216753205283,-55.06642979202623,15.911776736969069,8,25.589996337890625,16.364990234375,-18.605003356933594,-14.740005493164062,23.20001220703125,0,,1.8288930146205615,479.2900085449219,-1.2170265123940625,493.2699890136719,-3.5573139693376596,501.1900024414063, 7763,2024-08-06,473.0700073242188,478.1199951171875,460.70001220703125,460.70001220703125,432500.0,0.03410061001134279,-1.8164898603641388,-0.6664868935534927,55.029950759156655,63.866689497988645,1.6528423013121483,-8.492543698292309,-27.066455805449493,-18.988218235594957,15.40149888957254,20.649993896484375,14.387461116937743,5.386508178710983,-25.347725452096142,36.12074180951811,-9.98060863669258,20.753624994114546,33.315027099609324,30.85474964236305,-22.825515605669413,15.367116815403556,8,9.989990234374943,0.7649841308593182,-34.202507019043026,-36.08001708984381,7.600006103515568,1,,1.0538793174321823,457.4700012207031,1.8288930146205615,479.2900085449219,-1.2170265123940625,493.2699890136719, 7764,2024-08-07,467.260009765625,481.760009765625,466.8200073242188,477.4800109863281,262000.0,-0.012281475191074476,-1.6918908516049387,-0.826192825775888,52.91202669013932,63.32338960789761,10.06374050442497,-1.2709836572516906,-20.784966195907998,-13.338833269005477,15.908333203310399,14.940002441406193,13.054772198762294,-1.3609893798828239,-30.74697181835097,28.024993058585324,-16.053980599116926,13.332001839351278,37.14842333007812,22.330754217526525,-29.402754336819953,14.69299121923408,8,15.79998779296875,6.574981689453125,-26.340011596679688,-30.27001953125,13.410003662109375,2,,-1.8164898603641388,473.0700073242188,1.0538793174321823,457.4700012207031,1.8288930146205615,479.2900085449219, 7765,2024-08-08,479.0,479.3399963378906,467.8399963378906,469.989990234375,290300.0,0.0251251765377134,1.3735804133256908,-0.8816055469125591,56.89899776507828,62.36187006141708,1.1067524193662166,-11.109093055246433,-31.767411062876477,-25.205212488068582,16.752228127125118,12.079986572265625,12.873387469509566,8.810000610351551,-19.17210676154656,36.79210798224966,-5.181053075597504,22.801054296300606,23.510895820703126,69.36395467718255,15.261337844717701,13.991053685949042,8,4.05999755859375,-5.165008544921875,-38.08000183105469,-44.385009765625,1.670013427734375,3,,-1.6918908516049387,467.260009765625,-1.8164898603641388,473.0700073242188,1.0538793174321823,457.4700012207031, 7766,2024-08-09,480.6700134277344,482.5199890136719,475.8999938964844,478.1199951171875,205000.0,0.0034864580954787616,1.1184087812928774,0.2830205934155264,53.283607438753364,60.896321591682565,1.0786532259564297,-11.370256081561536,-32.42047783763633,-27.053542782493764,17.329429903492432,6.6199951171875,14.337460361200044,9.215513610839821,-18.22919678720615,36.66022400888579,-4.5068415881831925,22.937868809862834,20.01924660896873,92.7593875937326,42.347457045514375,13.722355199022985,8,2.389984130859375,-6.83502197265625,-40.24751281738281,-46.055023193359375,0.0,4,,1.3735804133256908,479.0,-1.6918908516049387,467.260009765625,-1.8164898603641388,473.0700073242188,